{"t":"LLY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.8871,0.8975,0.8871,0.8923,456000],["1972-06-02",0.894,0.9026,0.894,0.9026,640000],["1972-06-05",0.9009,0.9009,0.8871,0.8906,464000],["1972-06-06",0.8906,0.8906,0.882,0.882,796800],["1972-06-07",0.882,0.894,0.8802,0.8923,584000],["1972-06-08",0.8923,0.8957,0.8802,0.882,726400],["1972-06-09",0.8837,0.894,0.8837,0.8923,296000],["1972-06-12",0.8923,0.8992,0.8854,0.8906,473600],["1972-06-13",0.8923,0.9026,0.8923,0.8992,478400],["1972-06-14",0.9026,0.9216,0.9026,0.9181,795200],["1972-06-15",0.9233,0.9336,0.9233,0.9233,836800],["1972-06-16",0.9233,0.925,0.9095,0.913,267200],["1972-06-19",0.913,0.9181,0.8957,0.9061,1001600],["1972-06-20",0.9095,0.9181,0.9095,0.9181,345600],["1972-06-21",0.9181,0.9216,0.9078,0.9095,556800],["1972-06-22",0.9095,0.9181,0.9061,0.9164,321600],["1972-06-23",0.9164,0.9216,0.9164,0.9199,212800],["1972-06-26",0.9199,0.9302,0.9113,0.9302,278400],["1972-06-27",0.9302,0.9354,0.9199,0.925,268800],["1972-06-28",0.9216,0.9216,0.9061,0.9095,433600],["1972-06-29",0.9095,0.9147,0.9044,0.9044,313600],["1972-06-30",0.9061,0.9199,0.9061,0.9164,404800],["1972-07-03",0.9164,0.9285,0.9147,0.9268,240000],["1972-07-05",0.9336,0.944,0.9336,0.9371,734400],["1972-07-06",0.9491,0.9595,0.9491,0.9543,809600],["1972-07-07",0.956,0.9767,0.956,0.9767,595200],["1972-07-10",0.9767,0.9784,0.9647,0.9664,316800],["1972-07-11",0.9664,0.9767,0.9664,0.9698,232000],["1972-07-12",0.9715,0.987,0.9715,0.9784,1132800],["1972-07-13",0.9784,0.9888,0.9681,0.9784,790400],["1972-07-14",0.9802,0.9991,0.9802,0.9957,950400],["1972-07-17",0.9957,0.9957,0.9784,0.9784,187200],["1972-07-18",0.9733,0.9733,0.9681,0.9715,385600],["1972-07-19",0.9715,0.9957,0.9715,0.9819,636800],["1972-07-20",0.9819,0.9922,0.9819,0.9922,326400],["1972-07-21",0.9957,1.0077,0.9957,1.0077,340800],["1972-07-24",1.0077,1.037,1.006,1.0249,811200],["1972-07-25",1.0249,1.0353,1.0163,1.0163,312000],["1972-07-26",1.0336,1.0456,1.0336,1.0422,816000],["1972-07-27",1.0422,1.0491,1.0336,1.0422,422400],["1972-07-28",1.0422,1.0439,1.0404,1.0404,208000],["1972-07-31",1.037,1.037,1.0267,1.0284,174400],["1972-08-01",1.0284,1.0404,1.0267,1.0404,368000],["1972-08-02",1.0404,1.0439,1.0336,1.037,384000],["1972-08-03",1.037,1.0404,1.0267,1.0404,355200],["1972-08-04",1.0404,1.0404,1.0336,1.0336,193600],["1972-08-07",1.0361,1.043,1.0361,1.0361,204800],["1972-08-08",1.0361,1.043,1.0326,1.0395,243200],["1972-08-09",1.0395,1.0395,1.0343,1.0361,126400],["1972-08-10",1.0378,1.043,1.0378,1.0413,184000],["1972-08-11",1.0412,1.043,1.0378,1.043,180800],["1972-08-14",1.0464,1.0672,1.0464,1.062,308800],["1972-08-15",1.062,1.062,1.0343,1.0464,420800],["1972-08-16",1.043,1.043,1.0257,1.0309,268800],["1972-08-17",1.0309,1.0343,1.0223,1.0274,348800],["1972-08-18",1.0309,1.0499,1.0309,1.0447,185600],["1972-08-21",1.0533,1.0758,1.0533,1.0672,316800],["1972-08-22",1.0672,1.0775,1.0637,1.0723,580800],["1972-08-23",1.0706,1.0706,1.062,1.0637,353600],["1972-08-24",1.0637,1.0706,1.0516,1.0516,179200],["1972-08-25",1.0464,1.0464,1.0309,1.0309,371200],["1972-08-28",1.0309,1.043,1.0274,1.0274,177600],["1972-08-29",1.0274,1.0361,1.024,1.0361,238400],["1972-08-30",1.0361,1.0361,1.0309,1.0326,177600],["1972-08-31",1.0326,1.0326,1.0292,1.0326,137600],["1972-09-01",1.0343,1.0361,1.0343,1.0361,163200],["1972-09-05",1.0361,1.0361,1.0292,1.0292,124800],["1972-09-06",1.0292,1.0309,1.024,1.024,228800],["1972-09-07",1.024,1.0292,1.024,1.0257,356800],["1972-09-08",1.0257,1.0292,1.0119,1.0153,160000],["1972-09-11",1.0153,1.0205,0.9998,0.9998,104000],["1972-09-12",0.9998,0.9998,0.9705,0.9843,291200],["1972-09-13",0.9843,0.9929,0.9774,0.9774,499200],["1972-09-14",0.9808,1.005,0.9808,1.0015,331200],["1972-09-15",1.0015,1.005,0.9912,0.9964,102400],["1972-09-18",0.9964,0.9998,0.9929,0.9929,273600],["1972-09-19",0.9981,1.0153,0.9981,1.0067,288000],["1972-09-20",1.0067,1.0153,1.005,1.0067,260800],["1972-09-21",1.0067,1.0136,0.9964,0.9964,132800],["1972-09-22",0.9964,1.0015,0.9946,0.9946,51200],["1972-09-25",0.9946,0.9981,0.9894,0.9912,198400],["1972-09-26",0.9912,1.0015,0.9877,0.9877,369600],["1972-09-27",0.9894,0.9946,0.9894,0.9894,129600],["1972-09-28",0.9894,0.9998,0.9877,0.9929,299200],["1972-09-29",0.9981,1.0067,0.9981,0.9981,516800],["1972-10-02",0.9981,1.0015,0.9843,0.9843,120000],["1972-10-03",0.9843,0.9877,0.9808,0.9877,172800],["1972-10-04",0.9877,0.9912,0.9808,0.9808,428800],["1972-10-05",0.9808,0.9825,0.9635,0.9635,356800],["1972-10-06",0.9635,0.9808,0.9566,0.9653,560000],["1972-10-09",0.9705,0.9756,0.9705,0.9756,35200],["1972-10-10",0.9756,0.9791,0.9705,0.9774,140800],["1972-10-11",0.9774,0.9774,0.9687,0.9705,172800],["1972-10-12",0.9705,0.9774,0.9601,0.9722,408000],["1972-10-13",0.9722,0.9722,0.9601,0.967,337600],["1972-10-16",0.967,0.967,0.9601,0.9601,185600],["1972-10-17",0.9601,0.9705,0.9584,0.9705,174400],["1972-10-18",0.9808,0.9946,0.9808,0.9946,492800],["1972-10-19",0.9946,1.0153,0.9946,1.0153,193600],["1972-10-20",1.0153,1.0274,1.0084,1.0274,195200],["1972-10-23",1.0274,1.043,1.0274,1.0274,252800],["1972-10-24",1.0292,1.0689,1.0292,1.0602,414400],["1972-10-25",1.0602,1.0689,1.0551,1.0637,540800],["1972-10-26",1.0689,1.0948,1.0689,1.0879,608000],["1972-10-27",1.0827,1.0827,1.0672,1.0689,204800],["1972-10-30",1.0689,1.0723,1.0654,1.0723,123200],["1972-10-31",1.0741,1.0982,1.0741,1.0913,449600],["1972-11-01",1.0913,1.1051,1.0879,1.0948,897600],["1972-11-02",1.0948,1.0982,1.0844,1.0948,232000],["1972-11-03",1.0931,1.0931,1.0879,1.0879,220800],["1972-11-06",1.0879,1.0896,1.0844,1.0896,369600],["1972-11-08",1.0896,1.0948,1.0741,1.0775,358400],["1972-11-09",1.0775,1.0792,1.0568,1.0706,134400],["1972-11-10",1.0672,1.0672,1.0568,1.0568,222400],["1972-11-13",1.0558,1.0558,1.0455,1.0489,236800],["1972-11-14",1.0558,1.0662,1.0558,1.0662,251200],["1972-11-15",1.0697,1.0784,1.0697,1.0784,265600],["1972-11-16",1.0784,1.087,1.0732,1.0784,219200],["1972-11-17",1.0784,1.0784,1.0697,1.0697,92800],["1972-11-20",1.0593,1.0593,1.0489,1.0576,201600],["1972-11-21",1.0576,1.0576,1.042,1.0558,769600],["1972-11-22",1.0558,1.0645,1.0524,1.0541,164800],["1972-11-24",1.0576,1.0662,1.0576,1.0628,158400],["1972-11-27",1.061,1.061,1.0524,1.0576,139200],["1972-11-28",1.0558,1.0558,1.0385,1.0437,182400],["1972-11-29",1.0437,1.0489,1.0385,1.0472,452800],["1972-11-30",1.0472,1.0541,1.0472,1.0507,244800],["1972-12-01",1.0507,1.0541,1.0455,1.0489,180800],["1972-12-04",1.0524,1.0628,1.0524,1.0524,252800],["1972-12-05",1.0524,1.0541,1.0455,1.0472,350400],["1972-12-06",1.0472,1.0541,1.0368,1.0541,500800],["1972-12-07",1.0541,1.0593,1.0489,1.0507,230400],["1972-12-08",1.0507,1.0558,1.0472,1.0558,198400],["1972-12-11",1.0558,1.0593,1.0472,1.0558,264000],["1972-12-12",1.0558,1.0628,1.0541,1.0558,211200],["1972-12-13",1.0593,1.0732,1.0593,1.0697,246400],["1972-12-14",1.0697,1.0835,1.068,1.0766,318400],["1972-12-15",1.0732,1.0732,1.0628,1.068,300800],["1972-12-18",1.0628,1.0628,1.0524,1.061,278400],["1972-12-19",1.0593,1.0593,1.0385,1.0403,459200],["1972-12-20",1.0403,1.0541,1.0385,1.0489,260800],["1972-12-21",1.0489,1.0558,1.0455,1.0489,249600],["1972-12-22",1.0489,1.0714,1.0489,1.0662,235200],["1972-12-26",1.0662,1.0732,1.0662,1.0732,89600],["1972-12-27",1.0732,1.087,1.0732,1.0835,232000],["1972-12-29",1.0835,1.1026,1.0835,1.1026,516800],["1973-01-02",1.1009,1.1009,1.087,1.0957,452800],["1973-01-03",1.0957,1.1009,1.087,1.1009,473600],["1973-01-04",1.1009,1.1009,1.0922,1.0922,259200],["1973-01-05",1.0939,1.0991,1.0939,1.0974,715200],["1973-01-08",1.0974,1.0991,1.0922,1.0957,368000],["1973-01-09",1.0957,1.0974,1.0939,1.0939,315200],["1973-01-10",1.0939,1.0957,1.0887,1.0957,187200],["1973-01-11",1.0957,1.0974,1.0905,1.0922,224000],["1973-01-12",1.0922,1.1009,1.0922,1.0922,355200],["1973-01-15",1.0922,1.0922,1.0732,1.0801,553600],["1973-01-16",1.0801,1.0818,1.068,1.0697,166400],["1973-01-17",1.0697,1.0732,1.0645,1.068,302400],["1973-01-18",1.068,1.0714,1.0593,1.0697,233600],["1973-01-19",1.0697,1.0697,1.0628,1.0662,243200],["1973-01-22",1.0662,1.0662,1.0593,1.0628,214400],["1973-01-23",1.0628,1.0628,1.0455,1.0576,179200],["1973-01-24",1.0576,1.0645,1.0507,1.0507,211200],["1973-01-26",1.0507,1.0524,1.0178,1.0351,624000],["1973-01-29",1.0282,1.0282,1.0074,1.0074,496000],["1973-01-30",1.0074,1.0178,1.0005,1.0039,313600],["1973-01-31",1.0057,1.0178,1.0057,1.0108,262400],["1973-02-01",1.0108,1.0455,1.0039,1.042,398400],["1973-02-02",1.042,1.0524,1.0385,1.0437,424000],["1973-02-05",1.0455,1.0524,1.0455,1.0489,292800],["1973-02-06",1.0489,1.0558,1.0455,1.0524,352000],["1973-02-07",1.0524,1.0697,1.0524,1.0662,136000],["1973-02-08",1.0662,1.0732,1.0524,1.0714,577600],["1973-02-09",1.0741,1.0966,1.0654,1.0949,441600],["1973-02-12",1.0949,1.1105,1.0949,1.1105,489600],["1973-02-13",1.1487,1.1868,1.1487,1.1487,1075200],["1973-02-14",1.1487,1.1521,1.1296,1.1296,214400],["1973-02-15",1.1348,1.1487,1.1348,1.1452,208000],["1973-02-16",1.1521,1.1764,1.1521,1.1764,110400],["1973-02-20",1.1782,1.1851,1.1782,1.1799,241600],["1973-02-21",1.1799,1.1799,1.1625,1.1712,211200],["1973-02-22",1.1712,1.1868,1.1591,1.1868,180800],["1973-02-23",1.1868,1.1868,1.1695,1.1747,294400],["1973-02-26",1.1747,1.1816,1.1504,1.1556,585600],["1973-02-27",1.1556,1.1556,1.1348,1.1556,449600],["1973-02-28",1.1556,1.1677,1.1365,1.1677,641600],["1973-03-01",1.1764,1.1972,1.1764,1.1764,414400],["1973-03-02",1.1764,1.1938,1.1573,1.1938,960000],["1973-03-05",1.1938,1.2181,1.1834,1.1955,625600],["1973-03-06",1.1955,1.2077,1.192,1.2042,420800],["1973-03-07",1.2077,1.2458,1.2077,1.2458,436800],["1973-03-08",1.2458,1.2458,1.2146,1.225,241600],["1973-03-09",1.225,1.225,1.2111,1.2111,518400],["1973-03-12",1.2111,1.2319,1.2111,1.2302,270400],["1973-03-13",1.2302,1.2354,1.2267,1.2267,168000],["1973-03-14",1.2267,1.2458,1.225,1.2424,438400],["1973-03-15",1.2458,1.2632,1.2458,1.2493,276800],["1973-03-16",1.2458,1.2458,1.2285,1.2424,206400],["1973-03-19",1.2424,1.2424,1.2077,1.2077,216000],["1973-03-20",1.2077,1.2094,1.1799,1.1938,176000],["1973-03-21",1.1903,1.1903,1.1625,1.1625,724800],["1973-03-22",1.1417,1.1417,1.0949,1.107,1356800],["1973-03-23",1.107,1.1365,1.107,1.1313,462400],["1973-03-26",1.1383,1.173,1.1383,1.173,275200],["1973-03-27",1.1799,1.1938,1.1799,1.1868,862400],["1973-03-28",1.1868,1.1903,1.1799,1.1834,222400],["1973-03-29",1.1851,1.2181,1.1851,1.2146,395200],["1973-03-30",1.2111,1.2111,1.1886,1.1903,273600],["1973-04-02",1.1903,1.1938,1.1834,1.1868,185600],["1973-04-03",1.1799,1.1799,1.1608,1.1764,291200],["1973-04-04",1.173,1.173,1.14,1.1487,387200],["1973-04-05",1.1469,1.1469,1.1278,1.1417,238400],["1973-04-06",1.1487,1.1625,1.1487,1.1573,284800],["1973-04-09",1.1573,1.1799,1.1573,1.1799,420800],["1973-04-10",1.1799,1.1799,1.173,1.1799,256000],["1973-04-11",1.1799,1.1799,1.166,1.1782,348800],["1973-04-12",1.1782,1.1851,1.166,1.166,280000],["1973-04-13",1.166,1.173,1.1625,1.1625,188800],["1973-04-16",1.1573,1.1573,1.1452,1.1573,204800],["1973-04-17",1.1573,1.166,1.1556,1.1591,102400],["1973-04-18",1.1591,1.166,1.1556,1.166,174400],["1973-04-19",1.166,1.1764,1.1591,1.1695,190400],["1973-04-23",1.1695,1.1712,1.1625,1.1677,172800],["1973-04-24",1.1677,1.1695,1.1591,1.1643,414400],["1973-04-25",1.1521,1.1521,1.1278,1.1383,1811200],["1973-04-26",1.1348,1.1348,1.1192,1.1278,249600],["1973-04-27",1.1278,1.1313,1.0862,1.1088,1748800],["1973-04-30",1.1088,1.1192,1.0966,1.1157,625600],["1973-05-01",1.1157,1.1244,1.1035,1.1209,910400],["1973-05-02",1.1313,1.1591,1.1313,1.1591,844800],["1973-05-03",1.1591,1.1782,1.14,1.1764,723200],["1973-05-04",1.1764,1.1834,1.1695,1.1782,494400],["1973-05-07",1.1764,1.1764,1.1625,1.166,232000],["1973-05-08",1.166,1.1834,1.1625,1.1834,388800],["1973-05-09",1.1834,1.1903,1.1747,1.1816,332800],["1973-05-10",1.1816,1.1868,1.1695,1.1782,209600],["1973-05-11",1.1764,1.1764,1.1608,1.1608,310400],["1973-05-14",1.1582,1.1582,1.1426,1.1478,401600],["1973-05-15",1.1478,1.1687,1.1374,1.1652,470400],["1973-05-16",1.1704,1.1878,1.1704,1.1843,294400],["1973-05-17",1.1843,1.193,1.1773,1.1791,201600],["1973-05-18",1.1791,1.1791,1.1547,1.1617,280000],["1973-05-21",1.1478,1.1478,1.106,1.1339,459200],["1973-05-22",1.1426,1.1687,1.1426,1.146,462400],["1973-05-23",1.146,1.1739,1.1321,1.1687,390400],["1973-05-24",1.1687,1.2052,1.1687,1.2052,297600],["1973-05-25",1.2052,1.2191,1.2034,1.2173,433600],["1973-05-29",1.2173,1.2173,1.2052,1.2087,112000],["1973-05-30",1.2087,1.2121,1.1982,1.1982,403200],["1973-05-31",1.2017,1.2104,1.2017,1.2034,196800],["1973-06-01",1.1982,1.1982,1.1773,1.1773,206400],["1973-06-04",1.1721,1.1721,1.1547,1.1634,214400],["1973-06-05",1.1634,1.186,1.1547,1.1791,358400],["1973-06-06",1.1791,1.1878,1.1687,1.1687,238400],["1973-06-07",1.1687,1.1808,1.1634,1.1704,88000],["1973-06-08",1.1947,1.2052,1.1947,1.1965,206400],["1973-06-11",1.1947,1.1947,1.186,1.186,260800],["1973-06-12",1.1878,1.2243,1.1878,1.2243,267200],["1973-06-13",1.2243,1.2417,1.2243,1.2295,588800],["1973-06-14",1.2295,1.2347,1.2191,1.2278,332800],["1973-06-15",1.2121,1.2121,1.1965,1.1982,200000],["1973-06-18",1.1982,1.2052,1.1843,1.1982,169600],["1973-06-19",1.1982,1.2121,1.1965,1.2104,249600],["1973-06-20",1.2104,1.2191,1.2034,1.2034,132800],["1973-06-21",1.2034,1.2087,1.1808,1.1808,302400],["1973-06-22",1.1878,1.2104,1.1878,1.193,417600],["1973-06-25",1.1617,1.1617,1.1426,1.146,326400],["1973-06-26",1.1391,1.1391,1.1287,1.1391,390400],["1973-06-27",1.1391,1.1478,1.1165,1.1321,291200],["1973-06-28",1.1321,1.1634,1.1252,1.1565,643200],["1973-06-29",1.1565,1.1634,1.1547,1.1617,273600],["1973-07-02",1.1617,1.1721,1.1547,1.1687,283200],["1973-07-03",1.1634,1.1634,1.1478,1.1478,352000],["1973-07-05",1.1426,1.1426,1.1252,1.1287,424000],["1973-07-06",1.1252,1.1252,1.0921,1.0974,428800],["1973-07-09",1.0974,1.0991,1.0747,1.0939,446400],["1973-07-10",1.0974,1.113,1.0974,1.113,739200],["1973-07-11",1.1391,1.1547,1.1391,1.1547,481600],["1973-07-12",1.1547,1.1808,1.1426,1.1739,472000],["1973-07-13",1.1773,1.186,1.1773,1.1843,187200],["1973-07-16",1.1843,1.1878,1.1773,1.186,419200],["1973-07-17",1.1982,1.2191,1.1982,1.1982,510400],["1973-07-18",1.1982,1.2052,1.1878,1.1878,318400],["1973-07-19",1.1878,1.2121,1.186,1.1965,342400],["1973-07-20",1.1965,1.2034,1.1808,1.1895,548800],["1973-07-23",1.1895,1.1982,1.1773,1.1965,417600],["1973-07-24",1.1965,1.2365,1.193,1.2365,267200],["1973-07-25",1.2452,1.2852,1.2452,1.2747,673600],["1973-07-26",1.2747,1.2852,1.2678,1.2678,380800],["1973-07-27",1.2678,1.2678,1.2434,1.2521,320000],["1973-07-30",1.2487,1.2487,1.2347,1.2434,142400],["1973-07-31",1.2434,1.2591,1.2295,1.2295,190400],["1973-08-01",1.2295,1.2295,1.2052,1.2052,142400],["1973-08-02",1.2052,1.2278,1.1982,1.2278,193600],["1973-08-03",1.2278,1.2434,1.2173,1.2347,150400],["1973-08-06",1.2121,1.2121,1.1547,1.1634,931200],["1973-08-07",1.1721,1.1895,1.1721,1.1721,689600],["1973-08-08",1.1721,1.193,1.1704,1.1704,678400],["1973-08-09",1.1721,1.1878,1.1721,1.1739,214400],["1973-08-10",1.1739,1.1739,1.1565,1.1634,342400],["1973-08-13",1.1506,1.1646,1.1437,1.1559,369600],["1973-08-14",1.1559,1.1594,1.1419,1.1437,252800],["1973-08-15",1.1437,1.1454,1.128,1.1332,179200],["1973-08-16",1.128,1.128,1.1036,1.1036,755200],["1973-08-17",1.1018,1.1018,1.0879,1.0896,680000],["1973-08-20",1.0896,1.0931,1.0809,1.0809,307200],["1973-08-21",1.0809,1.0879,1.0704,1.0704,356800],["1973-08-22",1.0704,1.0844,1.0652,1.0844,382400],["1973-08-23",1.0948,1.1105,1.0948,1.1088,283200],["1973-08-24",1.1105,1.1402,1.1105,1.1402,395200],["1973-08-27",1.1402,1.1576,1.1402,1.1454,550400],["1973-08-28",1.1454,1.1611,1.1437,1.1524,211200],["1973-08-29",1.1524,1.1524,1.1158,1.1158,2422400],["1973-08-30",1.1105,1.1105,1.0809,1.0844,206400],["1973-08-31",1.0844,1.0861,1.06,1.06,518400],["1973-09-04",1.06,1.06,1.0338,1.0478,816000],["1973-09-05",1.0478,1.0565,1.0408,1.0443,435200],["1973-09-06",1.0408,1.0408,1.0286,1.0321,633600],["1973-09-07",1.0321,1.0321,0.9972,0.9972,825600],["1973-09-10",0.9972,1.0251,0.9833,1.0059,561600],["1973-09-11",1.0146,1.0408,1.0146,1.0338,419200],["1973-09-12",1.0391,1.0565,1.0391,1.053,635200],["1973-09-13",1.053,1.0774,1.0478,1.0774,440000],["1973-09-14",1.0774,1.0774,1.0547,1.0722,712000],["1973-09-17",1.0722,1.0792,1.0635,1.0635,392000],["1973-09-18",1.0635,1.0722,1.046,1.06,612800],["1973-09-19",1.0844,1.128,1.0844,1.128,518400],["1973-09-20",1.128,1.128,1.1105,1.1158,449600],["1973-09-21",1.1105,1.1105,1.0896,1.0896,363200],["1973-09-24",1.0966,1.1158,1.0966,1.1158,302400],["1973-09-25",1.1105,1.1105,1.0896,1.0966,504000],["1973-09-26",1.0966,1.1036,1.0774,1.0896,297600],["1973-09-27",1.0896,1.1158,1.0896,1.1158,414400],["1973-09-28",1.1158,1.1158,1.0966,1.1158,321600],["1973-10-01",1.1088,1.1088,1.0931,1.0931,206400],["1973-10-02",1.0948,1.1036,1.0948,1.0966,174400],["1973-10-03",1.0966,1.1018,1.0704,1.0704,268800],["1973-10-04",1.0635,1.0635,1.0478,1.0547,353600],["1973-10-05",1.0635,1.0792,1.0635,1.0774,174400],["1973-10-08",1.0844,1.1105,1.0844,1.0966,361600],["1973-10-09",1.1036,1.1193,1.1036,1.1158,412800],["1973-10-10",1.1123,1.1123,1.1018,1.1018,424000],["1973-10-11",1.1018,1.1193,1.1018,1.1158,646400],["1973-10-12",1.1158,1.1332,1.1105,1.1105,414400],["1973-10-15",1.1105,1.1349,1.1105,1.1332,238400],["1973-10-16",1.128,1.128,1.1105,1.128,240000],["1973-10-17",1.128,1.1349,1.1245,1.1262,228800],["1973-10-18",1.1262,1.1349,1.1245,1.1262,137600],["1973-10-19",1.128,1.1646,1.128,1.1646,352000],["1973-10-22",1.1646,1.1646,1.1349,1.1576,334400],["1973-10-23",1.1576,1.1716,1.1437,1.1663,576000],["1973-10-24",1.1663,1.1716,1.1576,1.1646,240000],["1973-10-25",1.1646,1.189,1.1594,1.1872,510400],["1973-10-26",1.1872,1.1994,1.175,1.1977,332800],["1973-10-29",1.1977,1.2082,1.182,1.182,214400],["1973-10-30",1.182,1.1838,1.1524,1.1524,281600],["1973-10-31",1.1524,1.1576,1.1349,1.1454,228800],["1973-11-01",1.1454,1.1524,1.1349,1.1454,443200],["1973-11-02",1.1437,1.1437,1.1349,1.1419,140800],["1973-11-05",1.1419,1.1437,1.1349,1.1402,86400],["1973-11-06",1.1402,1.1524,1.1402,1.1402,124800],["1973-11-07",1.1402,1.1576,1.1402,1.1419,142400],["1973-11-08",1.1437,1.1646,1.1437,1.1524,164800],["1973-11-09",1.1524,1.1594,1.1454,1.1576,142400],["1973-11-12",1.1588,1.1675,1.143,1.1605,128000],["1973-11-13",1.1605,1.178,1.1483,1.1692,212800],["1973-11-14",1.1745,1.185,1.1745,1.1797,163200],["1973-11-15",1.1797,1.1832,1.1622,1.1832,182400],["1973-11-16",1.1832,1.2007,1.1797,1.199,595200],["1973-11-19",1.185,1.185,1.1623,1.1623,347200],["1973-11-20",1.1605,1.1605,1.129,1.1308,404800],["1973-11-21",1.1308,1.1675,1.1221,1.1448,435200],["1973-11-23",1.1448,1.1465,1.1221,1.129,182400],["1973-11-26",1.1133,1.1133,1.0993,1.1046,443200],["1973-11-27",1.1046,1.1081,1.0906,1.0906,249600],["1973-11-28",1.0906,1.0976,1.0486,1.0749,2700800],["1973-11-29",1.0749,1.0749,1.0486,1.0626,620800],["1973-11-30",1.0626,1.0801,1.0504,1.0801,211200],["1973-12-03",1.0679,1.0679,1.0504,1.0591,390400],["1973-12-04",1.0591,1.0731,1.0486,1.0574,190400],["1973-12-05",1.0556,1.0556,1.0469,1.0521,427200],["1973-12-06",1.0521,1.0836,1.0504,1.0836,252800],["1973-12-07",1.1063,1.1221,1.1063,1.1081,304000],["1973-12-10",1.1081,1.1133,1.0976,1.1133,166400],["1973-12-11",1.1133,1.1221,1.0801,1.0801,291200],["1973-12-12",1.0574,1.0574,1.0434,1.0434,356800],["1973-12-13",1.0189,1.0189,0.9805,0.9805,945600],["1973-12-14",0.9805,1.0172,0.9752,0.9945,622400],["1973-12-17",1.0102,1.0259,1.0102,1.0259,270400],["1973-12-18",1.0259,1.0626,1.0259,1.0626,457600],["1973-12-19",1.0626,1.1116,1.0626,1.0749,617600],["1973-12-20",1.0574,1.0574,0.9997,1.0119,616000],["1973-12-21",1.0119,1.0119,0.9945,1.0032,592000],["1973-12-24",1.0015,1.0015,0.9805,0.9875,347200],["1973-12-26",0.9997,1.0312,0.9997,1.0312,364800],["1973-12-27",1.0486,1.0749,1.0486,1.0521,331200],["1973-12-28",1.0486,1.0486,1.0259,1.0364,337600],["1973-12-31",1.0347,1.0347,1.0259,1.0347,313600],["1974-01-02",1.0347,1.0347,1.0172,1.0259,294400],["1974-01-03",1.0259,1.0417,1.0189,1.0259,784000],["1974-01-04",1.0242,1.0242,1.0015,1.0067,558400],["1974-01-07",0.9997,0.9997,0.9787,0.9787,379200],["1974-01-08",0.9787,0.9875,0.97,0.97,766400],["1974-01-09",0.97,0.97,0.9385,0.9385,604800],["1974-01-10",0.9385,0.9508,0.9123,0.9141,484800],["1974-01-11",0.9141,0.9246,0.9106,0.9211,304000],["1974-01-14",0.9211,0.9438,0.9123,0.9228,356800],["1974-01-15",0.9228,0.9298,0.9141,0.9228,276800],["1974-01-16",0.9228,0.9228,0.9141,0.9228,248000],["1974-01-17",0.9315,0.956,0.9315,0.956,468800],["1974-01-18",0.963,0.9787,0.963,0.977,206400],["1974-01-21",0.977,0.9857,0.963,0.9805,350400],["1974-01-22",0.9857,1.0067,0.9857,0.9997,478400],["1974-01-23",1.0015,1.0119,1.0015,1.0119,144000],["1974-01-24",1.0119,1.0172,1.0067,1.0172,259200],["1974-01-25",1.0102,1.0102,0.9997,1.0015,214400],["1974-01-28",1.0015,1.0067,0.9945,0.9997,179200],["1974-01-29",0.9997,1.0015,0.9805,0.9805,460800],["1974-01-30",0.9805,0.9945,0.9805,0.9945,329600],["1974-01-31",0.9997,1.0102,0.9997,0.9997,246400],["1974-02-01",0.9945,0.9945,0.9787,0.984,286400],["1974-02-04",0.9752,0.9752,0.9613,0.9613,353600],["1974-02-05",0.9613,0.9613,0.9438,0.9455,235200],["1974-02-06",0.9455,0.9473,0.935,0.9438,192000],["1974-02-07",0.9438,0.9455,0.9228,0.9228,212800],["1974-02-08",0.9279,0.9279,0.9156,0.9226,206400],["1974-02-11",0.9173,0.9173,0.8875,0.8875,294400],["1974-02-12",0.8858,0.8858,0.87,0.87,587200],["1974-02-13",0.87,0.884,0.8612,0.8612,624000],["1974-02-14",0.8612,0.8612,0.8367,0.8419,396800],["1974-02-15",0.8419,0.8717,0.8419,0.8507,417600],["1974-02-19",0.8717,0.898,0.8717,0.8858,739200],["1974-02-20",0.8858,0.9279,0.8858,0.9279,539200],["1974-02-21",0.9331,0.9647,0.9331,0.9647,382400],["1974-02-22",0.9629,0.9629,0.9401,0.9472,329600],["1974-02-25",0.9472,0.9647,0.9331,0.9419,174400],["1974-02-26",0.9419,0.9717,0.9401,0.9717,235200],["1974-02-27",0.9717,0.9787,0.9542,0.9647,403200],["1974-02-28",0.9647,0.9647,0.9507,0.9577,225600],["1974-03-01",0.9489,0.9489,0.9331,0.9401,254400],["1974-03-04",0.9401,0.9647,0.9349,0.9647,390400],["1974-03-05",0.9664,0.9805,0.9664,0.9752,356800],["1974-03-06",0.9752,0.9822,0.9717,0.9822,227200],["1974-03-07",0.9822,0.9822,0.9629,0.9629,272000],["1974-03-08",0.9629,0.9805,0.9489,0.9805,596800],["1974-03-11",0.9805,1.0033,0.9647,0.9822,473600],["1974-03-12",0.9822,0.9945,0.9805,0.9892,316800],["1974-03-13",0.9893,1.0138,0.9822,1.005,523200],["1974-03-14",1.005,1.0296,1.005,1.0296,374400],["1974-03-15",1.0278,1.0278,1.0103,1.0208,144000],["1974-03-18",1.0208,1.0208,1.005,1.0191,174400],["1974-03-19",1.0191,1.0208,1.0033,1.0156,172800],["1974-03-20",1.0156,1.0349,1.0138,1.0349,428800],["1974-03-21",1.0349,1.0384,1.0296,1.0296,121600],["1974-03-22",1.0296,1.0349,1.0278,1.0349,174400],["1974-03-25",1.0296,1.0296,1.0226,1.0261,92800],["1974-03-26",1.0261,1.0349,1.0226,1.0349,227200],["1974-03-27",1.0349,1.0401,1.0226,1.0401,353600],["1974-03-28",1.0384,1.0384,0.9998,0.9998,358400],["1974-03-29",0.9998,1.0068,0.9892,0.9892,246400],["1974-04-01",0.9875,0.9875,0.9735,0.9822,147200],["1974-04-02",0.9822,0.9892,0.9752,0.9787,182400],["1974-04-03",0.9787,1.0033,0.9787,0.9963,196800],["1974-04-04",0.998,1.0138,0.998,1.0138,198400],["1974-04-05",1.0138,1.0208,1.0068,1.0103,270400],["1974-04-08",1.005,1.005,0.9963,0.998,100800],["1974-04-09",0.998,1.0121,0.991,1.0121,182400],["1974-04-10",1.0121,1.0384,1.0103,1.0296,278400],["1974-04-11",1.0278,1.0278,1.0103,1.0226,156800],["1974-04-15",1.0278,1.0384,1.0278,1.0384,81600],["1974-04-16",1.0384,1.0454,1.0226,1.0366,219200],["1974-04-17",1.0366,1.0524,1.0349,1.0506,158400],["1974-04-18",1.0524,1.0612,1.0524,1.0612,267200],["1974-04-19",1.0471,1.0471,1.0296,1.0384,388800],["1974-04-22",1.0384,1.0384,1.0296,1.0384,198400],["1974-04-23",1.0384,1.0506,1.0156,1.0191,358400],["1974-04-24",0.9963,0.9963,0.9822,0.984,561600],["1974-04-25",0.984,0.9963,0.9787,0.9875,198400],["1974-04-26",0.9893,1.0156,0.9893,1.0156,185600],["1974-04-29",1.0156,1.0296,1.0033,1.0278,163200],["1974-04-30",1.0313,1.0471,1.0313,1.0436,184000],["1974-05-01",1.0436,1.0787,1.0349,1.0664,326400],["1974-05-02",1.0664,1.0769,1.0594,1.0612,265600],["1974-05-03",1.0541,1.0541,1.0401,1.0401,244800],["1974-05-06",1.0384,1.0384,1.0208,1.0296,107200],["1974-05-07",1.0454,1.0664,1.0454,1.0629,152000],["1974-05-08",1.0629,1.0998,1.0541,1.0787,244800],["1974-05-09",1.0857,1.1085,1.0857,1.0962,209600],["1974-05-10",1.0962,1.1033,1.0857,1.0857,299200],["1974-05-13",1.0591,1.082,1.0591,1.0591,164800],["1974-05-14",1.0662,1.082,1.0662,1.082,305600],["1974-05-15",1.082,1.082,1.0697,1.0802,185600],["1974-05-16",1.0802,1.082,1.0626,1.0626,265600],["1974-05-17",1.0626,1.0662,1.0556,1.0556,363200],["1974-05-20",1.0556,1.0662,1.0433,1.0503,308800],["1974-05-21",1.0574,1.0714,1.0574,1.0644,368000],["1974-05-22",1.0644,1.0802,1.0644,1.0662,193600],["1974-05-23",1.0662,1.0662,1.0486,1.0662,472000],["1974-05-24",1.0662,1.082,1.0556,1.0732,260800],["1974-05-28",1.075,1.089,1.075,1.075,230400],["1974-05-29",1.075,1.089,1.0626,1.0697,246400],["1974-05-30",1.0697,1.0697,1.0556,1.0591,248000],["1974-05-31",1.0591,1.0626,1.0415,1.0574,430400],["1974-06-03",1.0574,1.0697,1.0503,1.0626,468800],["1974-06-04",1.0626,1.0785,1.0626,1.0785,188800],["1974-06-05",1.0785,1.1066,1.0785,1.0978,256000],["1974-06-06",1.0996,1.1189,1.0996,1.1137,169600],["1974-06-07",1.1207,1.1436,1.1207,1.1207,376000],["1974-06-10",1.1207,1.1207,1.1049,1.1119,420800],["1974-06-11",1.1119,1.1225,1.1119,1.1207,184000],["1974-06-12",1.1207,1.126,1.1119,1.126,366400],["1974-06-13",1.126,1.1629,1.126,1.1559,512000],["1974-06-14",1.1541,1.1541,1.1348,1.1383,267200],["1974-06-17",1.1313,1.1313,1.126,1.1295,123200],["1974-06-18",1.1295,1.1436,1.1225,1.1365,100800],["1974-06-19",1.1365,1.1471,1.1295,1.1471,249600],["1974-06-20",1.1453,1.1453,1.1348,1.1348,635200],["1974-06-21",1.1295,1.1295,1.1137,1.1295,244800],["1974-06-24",1.1295,1.1313,1.1207,1.126,352000],["1974-06-25",1.126,1.1506,1.1137,1.1436,268800],["1974-06-26",1.1436,1.1436,1.1295,1.1295,160000],["1974-06-27",1.1295,1.1295,1.1189,1.1207,208000],["1974-06-28",1.1119,1.1119,1.0908,1.0978,360000],["1974-07-01",1.0978,1.0978,1.089,1.0908,286400],["1974-07-02",1.0908,1.0943,1.0714,1.0732,292800],["1974-07-03",1.0732,1.089,1.0714,1.075,296000],["1974-07-05",1.0732,1.0732,1.0486,1.0486,300800],["1974-07-08",1.0486,1.0486,1.0099,1.0327,348800],["1974-07-09",1.0327,1.038,1.0081,1.0134,585600],["1974-07-10",1.0134,1.0239,0.9852,0.9852,614400],["1974-07-11",0.9852,1.0011,0.9817,0.987,321600],["1974-07-12",1.0063,1.0239,1.0063,1.0169,355200],["1974-07-15",1.038,1.0556,1.038,1.0468,235200],["1974-07-16",1.0433,1.0433,1.0187,1.0345,275200],["1974-07-17",1.0345,1.0486,1.0292,1.038,211200],["1974-07-18",1.0433,1.0732,1.0433,1.0626,340800],["1974-07-19",1.0626,1.082,1.0626,1.0644,278400],["1974-07-22",1.0644,1.0644,1.038,1.0556,420800],["1974-07-23",1.0556,1.0732,1.0433,1.0697,336000],["1974-07-24",1.0486,1.0486,1.0292,1.0468,609600],["1974-07-25",1.0468,1.0486,1.0239,1.031,390400],["1974-07-26",1.031,1.031,0.9993,1.0081,712000],["1974-07-29",0.9905,0.9905,0.9676,0.9747,560000],["1974-07-30",0.9694,0.9694,0.95,0.9606,504000],["1974-07-31",0.9606,0.9676,0.936,0.936,328000],["1974-08-01",0.936,0.943,0.9201,0.9342,513600],["1974-08-02",0.9307,0.9307,0.9184,0.9201,374400],["1974-08-05",0.9201,0.95,0.9201,0.9377,364800],["1974-08-06",0.9465,0.987,0.9465,0.9659,737600],["1974-08-07",0.9659,0.9694,0.9606,0.9676,497600],["1974-08-08",0.9676,0.9852,0.936,0.9448,476800],["1974-08-09",0.9342,0.9342,0.9184,0.9184,222400],["1974-08-12",0.9466,0.9466,0.9237,0.9325,296000],["1974-08-13",0.9325,0.9325,0.9042,0.9042,481600],["1974-08-14",0.9042,0.9078,0.8601,0.883,771200],["1974-08-15",0.883,0.8848,0.8654,0.8654,500800],["1974-08-16",0.8654,0.8725,0.8477,0.8495,296000],["1974-08-19",0.8495,0.8495,0.8283,0.8283,408000],["1974-08-20",0.8318,0.8513,0.8318,0.8477,420800],["1974-08-21",0.8477,0.853,0.8407,0.8477,305600],["1974-08-22",0.8407,0.8407,0.8248,0.8265,489600],["1974-08-23",0.8265,0.8495,0.8212,0.8318,337600],["1974-08-26",0.8318,0.8583,0.8195,0.8513,475200],["1974-08-27",0.8477,0.8477,0.8318,0.8354,572800],["1974-08-28",0.8354,0.8583,0.8354,0.8424,526400],["1974-08-29",0.8424,0.853,0.8424,0.8513,521600],["1974-08-30",0.8601,0.8901,0.8601,0.8901,473600],["1974-09-03",0.8901,0.9131,0.883,0.883,492800],["1974-09-04",0.8654,0.8654,0.8424,0.8601,520000],["1974-09-05",0.8725,0.9237,0.8725,0.9201,424000],["1974-09-06",0.9201,0.9643,0.9131,0.9219,676800],["1974-09-09",0.9042,0.9042,0.8901,0.8901,355200],["1974-09-10",0.8901,0.9078,0.8831,0.8919,392000],["1974-09-11",0.8919,0.8989,0.8813,0.8883,348800],["1974-09-12",0.876,0.876,0.8601,0.8601,414400],["1974-09-13",0.8495,0.8495,0.8036,0.8071,1249600],["1974-09-16",0.8089,0.8477,0.8089,0.8354,387200],["1974-09-17",0.8742,0.9095,0.8742,0.8883,281600],["1974-09-18",0.876,0.876,0.8513,0.876,390400],["1974-09-19",0.8848,0.906,0.8848,0.8848,622400],["1974-09-20",0.8848,0.9166,0.8778,0.9095,465600],["1974-09-23",0.9095,0.929,0.9042,0.9166,275200],["1974-09-24",0.9042,0.9042,0.8972,0.9042,296000],["1974-09-25",0.9042,0.9307,0.8901,0.8989,403200],["1974-09-26",0.8725,0.8725,0.8513,0.8601,280000],["1974-09-27",0.8601,0.8689,0.8212,0.8248,324800],["1974-09-30",0.8036,0.8036,0.7859,0.7947,748800],["1974-10-01",0.7947,0.8195,0.7912,0.8089,748800],["1974-10-02",0.8195,0.8354,0.8195,0.8265,321600],["1974-10-03",0.8212,0.8212,0.8124,0.8159,510400],["1974-10-04",0.8159,0.8177,0.8018,0.8106,476800],["1974-10-07",0.8159,0.8336,0.8159,0.8265,553600],["1974-10-08",0.8265,0.8354,0.8124,0.8124,390400],["1974-10-09",0.8124,0.853,0.8036,0.853,473600],["1974-10-10",0.876,0.8989,0.876,0.876,598400],["1974-10-11",0.876,0.8919,0.8672,0.8848,766400],["1974-10-14",0.8848,0.9555,0.8848,0.9449,816000],["1974-10-15",0.9449,0.9502,0.9148,0.9325,462400],["1974-10-16",0.9325,0.9325,0.8989,0.9078,673600],["1974-10-17",0.9078,0.9325,0.8848,0.9219,624000],["1974-10-18",0.929,0.9466,0.929,0.929,281600],["1974-10-21",0.929,0.9537,0.9254,0.9537,340800],["1974-10-22",0.9643,0.9908,0.9643,0.9731,601600],["1974-10-23",0.9731,0.9731,0.9254,0.9307,524800],["1974-10-24",0.929,0.929,0.8989,0.9237,348800],["1974-10-25",0.9325,0.9608,0.9325,0.9449,438400],["1974-10-28",0.9449,0.9484,0.9325,0.9484,120000],["1974-10-29",0.9643,1.0031,0.9643,0.9961,542400],["1974-10-30",0.9961,1.0226,0.9943,1.0173,454400],["1974-10-31",1.0173,1.0438,1.0067,1.0208,659200],["1974-11-01",1.012,1.012,0.9908,0.9943,304000],["1974-11-04",0.9873,0.9873,0.9731,0.9873,363200],["1974-11-05",0.9873,1.0296,0.9802,1.0296,313600],["1974-11-06",1.0296,1.0544,1.0279,1.0296,360000],["1974-11-07",1.0296,1.0526,1.0279,1.042,320000],["1974-11-08",1.0296,1.042,1.0296,1.0331,406400],["1974-11-11",1.0331,1.0473,1.0331,1.0473,233600],["1974-11-12",1.0473,1.0473,1.0243,1.0296,153600],["1974-11-13",1.0296,1.0402,1.0066,1.0066,812800],["1974-11-14",1.0066,1.0207,0.9995,0.9995,340800],["1974-11-15",0.9764,0.9764,0.9587,0.9587,582400],["1974-11-18",0.9357,0.9357,0.9268,0.9268,872000],["1974-11-19",0.9268,0.9498,0.9268,0.9357,264000],["1974-11-20",0.9357,0.9498,0.9357,0.941,273600],["1974-11-21",0.941,0.9516,0.9321,0.9516,174400],["1974-11-22",0.9729,0.9835,0.9729,0.9747,182400],["1974-11-25",0.9747,0.9906,0.9747,0.9888,192000],["1974-11-26",0.9888,0.9924,0.964,0.9817,364800],["1974-11-27",0.9888,1.0083,0.9888,0.9924,496000],["1974-11-29",0.9924,0.9942,0.9853,0.9924,304000],["1974-12-02",0.9888,0.9888,0.9357,0.9357,414400],["1974-12-03",0.9357,0.9498,0.9197,0.9357,422400],["1974-12-04",0.9357,0.9569,0.9357,0.9498,262400],["1974-12-05",0.9428,0.9428,0.9233,0.9268,388800],["1974-12-06",0.925,0.925,0.9109,0.9109,292800],["1974-12-09",0.9109,0.9109,0.879,0.8967,873600],["1974-12-10",0.902,0.9268,0.902,0.9197,630400],["1974-12-11",0.925,0.9445,0.925,0.9357,568000],["1974-12-12",0.9357,0.9357,0.902,0.9038,838400],["1974-12-13",0.9038,0.9197,0.9002,0.9126,312000],["1974-12-16",0.9126,0.9126,0.902,0.902,188800],["1974-12-17",0.902,0.918,0.902,0.9073,521600],["1974-12-18",0.918,0.9321,0.918,0.9233,128000],["1974-12-19",0.9233,0.9339,0.9109,0.925,299200],["1974-12-20",0.925,0.9321,0.918,0.918,252800],["1974-12-23",0.918,0.9197,0.9109,0.918,232000],["1974-12-24",0.925,0.9339,0.925,0.925,60800],["1974-12-26",0.925,0.9339,0.9197,0.925,96000],["1974-12-27",0.925,0.9357,0.918,0.9197,166400],["1974-12-30",0.9197,0.9197,0.9126,0.9162,102400],["1974-12-31",0.9233,0.9676,0.9233,0.964,265600],["1975-01-02",0.964,0.964,0.9428,0.9516,316800],["1975-01-03",0.9516,0.9747,0.9428,0.9729,224000],["1975-01-06",0.9729,0.9853,0.9587,0.9587,307200],["1975-01-07",0.9569,0.9569,0.9428,0.9428,281600],["1975-01-08",0.9357,0.9357,0.925,0.925,406400],["1975-01-09",0.918,0.918,0.902,0.9109,584000],["1975-01-10",0.9109,0.9268,0.8949,0.9002,539200],["1975-01-13",0.9002,0.9126,0.879,0.879,334400],["1975-01-14",0.879,0.8861,0.8701,0.8701,451200],["1975-01-15",0.8701,0.8701,0.8435,0.8612,913600],["1975-01-16",0.8612,0.863,0.8453,0.8612,345600],["1975-01-17",0.8612,0.8612,0.8293,0.8293,488000],["1975-01-20",0.8293,0.84,0.8134,0.8364,358400],["1975-01-21",0.8364,0.8435,0.8311,0.8382,468800],["1975-01-22",0.8382,0.879,0.8364,0.8754,347200],["1975-01-23",0.8754,0.9002,0.8754,0.8861,568000],["1975-01-24",0.8931,0.925,0.8931,0.918,745600],["1975-01-27",0.9197,0.9498,0.9197,0.9374,574400],["1975-01-28",0.9374,0.9587,0.9126,0.9126,916800],["1975-01-29",0.9126,0.918,0.9073,0.9126,499200],["1975-01-30",0.9126,0.9268,0.9126,0.9126,436800],["1975-01-31",0.9126,0.9321,0.9091,0.918,572800],["1975-02-03",0.918,0.9374,0.918,0.9321,614400],["1975-02-04",0.9321,0.9569,0.918,0.9445,534400],["1975-02-05",0.9516,0.9764,0.9516,0.9587,657600],["1975-02-06",0.964,0.9906,0.964,0.964,764800],["1975-02-07",0.9733,0.9733,0.9537,0.9733,520000],["1975-02-10",0.9733,0.9804,0.9715,0.9768,224000],["1975-02-11",0.9768,0.9786,0.9697,0.9697,208000],["1975-02-12",0.9715,0.9875,0.9715,0.9857,347200],["1975-02-13",1.0017,1.0178,1.0017,1.0106,897600],["1975-02-14",1.0106,1.0444,1.0035,1.0249,688000],["1975-02-18",1.0249,1.0356,1.0106,1.0213,500800],["1975-02-19",1.0213,1.0373,1.0195,1.0356,558400],["1975-02-20",1.0427,1.0783,1.0427,1.0711,732800],["1975-02-21",1.0711,1.0765,1.0658,1.0676,286400],["1975-02-24",1.0605,1.0605,1.0427,1.0516,761600],["1975-02-25",1.0302,1.0302,1.0195,1.0284,889600],["1975-02-26",1.0284,1.0427,1.0213,1.0373,308800],["1975-02-27",1.0427,1.0605,1.0427,1.0533,414400],["1975-02-28",1.0533,1.0765,1.0533,1.0694,480000],["1975-03-03",1.0694,1.0765,1.0605,1.0747,635200],["1975-03-04",1.0783,1.1121,1.0783,1.0925,1528000],["1975-03-05",1.0925,1.1174,1.0854,1.1014,728000],["1975-03-06",1.1014,1.1014,1.0854,1.0943,424000],["1975-03-07",1.0996,1.1192,1.0996,1.1067,454400],["1975-03-10",1.1121,1.1281,1.1121,1.1245,256000],["1975-03-11",1.1245,1.1334,1.1174,1.1263,526400],["1975-03-12",1.1263,1.1263,1.1085,1.1085,438400],["1975-03-13",1.1085,1.1121,1.0978,1.1067,305600],["1975-03-14",1.1067,1.1192,1.1067,1.1174,416000],["1975-03-17",1.1174,1.1334,1.1174,1.1192,440000],["1975-03-18",1.1192,1.1334,1.1174,1.1174,481600],["1975-03-19",1.1174,1.1316,1.1121,1.1245,200000],["1975-03-20",1.1245,1.1263,1.1103,1.1103,216000],["1975-03-21",1.1103,1.1192,1.0907,1.0925,385600],["1975-03-24",1.0498,1.0498,1.0302,1.0373,950400],["1975-03-25",1.0356,1.0356,0.9982,1.0284,1577600],["1975-03-26",1.0302,1.0498,1.0302,1.0445,1499200],["1975-03-27",1.0445,1.0551,1.0106,1.0195,5825600],["1975-03-31",1.0178,1.0178,0.9875,0.9964,851200],["1975-04-01",0.9964,1.0195,0.9893,1.0053,580800],["1975-04-02",1.0053,1.0053,0.9715,0.9733,753600],["1975-04-03",0.9733,0.9733,0.9555,0.9733,926400],["1975-04-04",0.9715,0.9715,0.9395,0.9484,814400],["1975-04-07",0.9484,0.9626,0.9359,0.9626,534400],["1975-04-08",0.9626,0.9715,0.9555,0.9697,363200],["1975-04-09",0.9715,0.9946,0.9715,0.9804,785600],["1975-04-10",0.9804,0.9893,0.9786,0.9786,737600],["1975-04-11",0.9786,0.9786,0.9786,0.9786,0],["1975-04-14",0.9626,0.9626,0.9484,0.9626,724800],["1975-04-15",0.9679,0.9964,0.9679,0.984,1624000],["1975-04-16",0.984,0.984,0.9679,0.984,888000],["1975-04-17",0.984,1.0142,0.984,1.0035,1126400],["1975-04-18",1.0035,1.0124,0.9893,0.9946,608000],["1975-04-21",0.9946,1.0035,0.9804,0.9875,649600],["1975-04-22",0.9875,0.9982,0.9857,0.9875,355200],["1975-04-23",0.9804,0.9804,0.9484,0.9484,617600],["1975-04-24",0.9484,0.9697,0.9466,0.9466,664000],["1975-04-25",0.9555,0.9768,0.9555,0.9679,705600],["1975-04-28",0.9679,0.9786,0.9626,0.9715,259200],["1975-04-29",0.9715,0.9857,0.9626,0.9786,240000],["1975-04-30",0.9786,1.0035,0.9733,0.9964,276800],["1975-05-01",0.9964,1.0124,0.9964,1.0017,940800],["1975-05-02",1.0017,1.0089,0.9982,1.0035,374400],["1975-05-05",1.0035,1.0195,1.0035,1.0195,331200],["1975-05-06",1.0195,1.0373,1.0195,1.0302,1121600],["1975-05-07",1.0302,1.0427,1.0195,1.0302,420800],["1975-05-08",1.0302,1.0373,1.0249,1.0373,408000],["1975-05-09",1.0373,1.0498,1.0373,1.0373,1585600],["1975-05-12",1.0466,1.0556,1.0466,1.0556,872000],["1975-05-13",1.0556,1.0823,1.0502,1.0716,953600],["1975-05-14",1.0716,1.0895,1.0716,1.0859,756800],["1975-05-15",1.0895,1.1127,1.0895,1.0895,488000],["1975-05-16",1.0895,1.0895,1.0591,1.0663,496000],["1975-05-19",1.0663,1.0716,1.0538,1.0716,529600],["1975-05-20",1.0734,1.0877,1.0734,1.0823,262400],["1975-05-21",1.0823,1.0966,1.0806,1.0859,534400],["1975-05-22",1.0859,1.0913,1.0788,1.0806,214400],["1975-05-23",1.0806,1.0895,1.0788,1.0859,216000],["1975-05-27",1.0859,1.0966,1.0806,1.0913,241600],["1975-05-28",1.0913,1.0984,1.0859,1.0895,326400],["1975-05-29",1.0895,1.0948,1.0788,1.0788,964800],["1975-05-30",1.0806,1.0895,1.0806,1.0806,1374400],["1975-06-02",1.0806,1.0859,1.0716,1.0734,508800],["1975-06-03",1.0734,1.0823,1.0663,1.0663,264000],["1975-06-04",1.0663,1.0716,1.0573,1.0573,281600],["1975-06-05",1.0573,1.0645,1.0502,1.0591,200000],["1975-06-06",1.0591,1.0716,1.0591,1.0627,273600],["1975-06-09",1.0627,1.0645,1.0484,1.0627,633600],["1975-06-10",1.0484,1.0484,1.0341,1.0395,628800],["1975-06-11",1.0395,1.0573,1.0341,1.0413,422400],["1975-06-12",1.0395,1.0395,1.0288,1.0323,328000],["1975-06-13",1.0323,1.0484,1.0234,1.0484,465600],["1975-06-16",1.0484,1.0859,1.0484,1.0806,832000],["1975-06-17",1.0734,1.0734,1.0591,1.0591,316800],["1975-06-18",1.0591,1.0645,1.0573,1.0591,217600],["1975-06-19",1.0591,1.0698,1.0484,1.0645,448000],["1975-06-20",1.0788,1.0984,1.0788,1.0895,328000],["1975-06-23",1.0895,1.0966,1.0788,1.0948,384000],["1975-06-24",1.0948,1.1056,1.0895,1.0966,560000],["1975-06-25",1.0966,1.1038,1.0913,1.0966,283200],["1975-06-26",1.0966,1.1056,1.0966,1.0984,472000],["1975-06-27",1.0984,1.1056,1.0966,1.0984,140800],["1975-06-30",1.0984,1.1198,1.0984,1.1198,227200],["1975-07-01",1.1198,1.1306,1.1127,1.1145,694400],["1975-07-02",1.1145,1.1198,1.1073,1.1198,256000],["1975-07-03",1.1198,1.1288,1.1145,1.1234,352000],["1975-07-07",1.1234,1.1306,1.1216,1.1216,152000],["1975-07-08",1.1216,1.1216,1.1163,1.1216,179200],["1975-07-09",1.1216,1.127,1.1198,1.127,129600],["1975-07-10",1.127,1.1288,1.1163,1.1163,246400],["1975-07-11",1.1163,1.1216,1.1109,1.1145,376000],["1975-07-14",1.1145,1.1288,1.1127,1.1288,268800],["1975-07-15",1.1288,1.1288,1.1109,1.1109,1595200],["1975-07-16",1.1038,1.1038,1.0806,1.0806,726400],["1975-07-17",1.0645,1.0645,1.0484,1.0573,584000],["1975-07-18",1.0573,1.0663,1.0413,1.0413,492800],["1975-07-21",1.0413,1.0484,1.0073,1.0073,944000],["1975-07-22",1.0073,1.0288,1.0002,1.0127,484800],["1975-07-23",1.0127,1.0252,1.0073,1.0091,347200],["1975-07-24",1.0073,1.0073,0.993,1.0073,358400],["1975-07-25",1.0073,1.0234,1.0002,1.002,324800],["1975-07-28",1.002,1.0091,0.9805,0.9823,430400],["1975-07-29",0.9823,1.0002,0.9805,0.9823,241600],["1975-07-30",0.9823,0.9823,0.9716,0.977,571200],["1975-07-31",0.977,0.9823,0.9716,0.9716,240000],["1975-08-01",0.9662,0.9662,0.9412,0.943,828800],["1975-08-04",0.943,0.943,0.9323,0.9395,209600],["1975-08-05",0.9395,0.943,0.9198,0.9359,798400],["1975-08-06",0.9359,0.9395,0.927,0.9323,464000],["1975-08-07",0.9323,0.9412,0.927,0.9323,148800],["1975-08-08",0.9323,0.9502,0.9323,0.943,176000],["1975-08-11",0.9542,0.9542,0.9452,0.947,1273600],["1975-08-12",0.9559,0.9631,0.9559,0.9595,204800],["1975-08-13",0.9595,0.9613,0.9488,0.9488,531200],["1975-08-14",0.9488,0.9542,0.938,0.9524,132800],["1975-08-15",0.9524,0.9595,0.9488,0.9595,270400],["1975-08-18",0.9595,0.9685,0.9595,0.9595,142400],["1975-08-19",0.9542,0.9542,0.9398,0.947,243200],["1975-08-20",0.9434,0.9434,0.9219,0.9237,371200],["1975-08-21",0.9237,0.9308,0.9111,0.9111,460800],["1975-08-22",0.9111,0.9111,0.8986,0.9039,404800],["1975-08-25",0.9039,0.9111,0.9021,0.9057,326400],["1975-08-26",0.9057,0.9111,0.895,0.8968,427200],["1975-08-27",0.8968,0.9057,0.8896,0.8968,232000],["1975-08-28",0.9075,0.9219,0.9075,0.9219,451200],["1975-08-29",0.9219,0.9237,0.9129,0.9219,304000],["1975-09-02",0.9219,0.9237,0.8914,0.9057,393600],["1975-09-03",0.9057,0.9129,0.8968,0.9111,187200],["1975-09-04",0.9039,0.9039,0.8734,0.8734,859200],["1975-09-05",0.8716,0.8716,0.8555,0.8645,366400],["1975-09-08",0.8645,0.8645,0.8537,0.8609,435200],["1975-09-09",0.8609,0.8645,0.8394,0.8394,544000],["1975-09-10",0.8304,0.8304,0.8196,0.8304,532800],["1975-09-11",0.8286,0.8286,0.8071,0.8143,547200],["1975-09-12",0.8143,0.8232,0.8089,0.816,395200],["1975-09-15",0.816,0.8214,0.8143,0.816,356800],["1975-09-16",0.816,0.8232,0.8125,0.8125,424000],["1975-09-17",0.8125,0.816,0.8089,0.816,280000],["1975-09-18",0.816,0.8609,0.8125,0.8609,496000],["1975-09-19",0.8806,0.8896,0.8806,0.8806,681600],["1975-09-22",0.8214,0.8214,0.773,0.7748,2600000],["1975-09-23",0.7658,0.7658,0.7084,0.7407,3147200],["1975-09-24",0.7551,0.773,0.7551,0.7569,1408000],["1975-09-25",0.7569,0.7569,0.7389,0.7497,961600],["1975-09-26",0.7497,0.7569,0.7407,0.7569,1659200],["1975-09-29",0.7569,0.7587,0.7407,0.7407,542400],["1975-09-30",0.7407,0.7407,0.7246,0.73,1321600],["1975-10-01",0.7318,0.7461,0.7318,0.7335,243200],["1975-10-02",0.7353,0.7569,0.7353,0.7569,676800],["1975-10-03",0.7569,0.764,0.7461,0.764,868800],["1975-10-06",0.764,0.7748,0.7622,0.7676,480000],["1975-10-07",0.764,0.764,0.7389,0.7569,398400],["1975-10-08",0.7569,0.7891,0.7497,0.782,577600],["1975-10-09",0.7909,0.8071,0.7909,0.7927,729600],["1975-10-10",0.7963,0.8143,0.7963,0.7963,526400],["1975-10-13",0.7981,0.8394,0.7981,0.8322,174400],["1975-10-14",0.8322,0.8412,0.8232,0.8286,499200],["1975-10-15",0.8286,0.8286,0.8125,0.8125,404800],["1975-10-16",0.8143,0.8322,0.8143,0.8214,532800],["1975-10-17",0.8214,0.8412,0.8143,0.8304,608000],["1975-10-20",0.8304,0.8537,0.8232,0.8537,324800],["1975-10-21",0.8537,0.8788,0.8465,0.8465,769600],["1975-10-22",0.8465,0.8555,0.8394,0.8465,369600],["1975-10-23",0.8465,0.8555,0.8394,0.8465,297600],["1975-10-24",0.8465,0.8555,0.8214,0.8232,881600],["1975-10-27",0.8143,0.8143,0.7981,0.8125,726400],["1975-10-28",0.8143,0.8322,0.8143,0.8232,675200],["1975-10-29",0.8232,0.8304,0.8143,0.8232,352000],["1975-10-30",0.8232,0.8322,0.8196,0.8232,449600],["1975-10-31",0.8232,0.8232,0.7981,0.7999,427200],["1975-11-03",0.7999,0.8089,0.7891,0.7909,219200],["1975-11-04",0.7909,0.7981,0.7909,0.7981,96000],["1975-11-05",0.7999,0.8071,0.7999,0.7999,1112000],["1975-11-06",0.7999,0.8071,0.7838,0.7909,814400],["1975-11-07",0.8003,0.8003,0.7787,0.7787,283200],["1975-11-10",0.7787,0.7805,0.7607,0.7607,529600],["1975-11-11",0.7625,0.7787,0.7625,0.7751,1281600],["1975-11-12",0.7805,0.8021,0.7805,0.7931,464000],["1975-11-13",0.8003,0.8111,0.8003,0.8075,1163200],["1975-11-14",0.8075,0.8093,0.7949,0.8003,644800],["1975-11-17",0.8003,0.8129,0.7949,0.8111,521600],["1975-11-18",0.8111,0.8274,0.8003,0.8075,768000],["1975-11-19",0.8075,0.8129,0.8075,0.8111,587200],["1975-11-20",0.8111,0.8183,0.8003,0.8003,340800],["1975-11-21",0.8003,0.8093,0.7877,0.7931,344000],["1975-11-24",0.7931,0.8021,0.7877,0.7967,284800],["1975-11-25",0.8039,0.8201,0.8039,0.8183,460800],["1975-11-26",0.8255,0.8346,0.8255,0.8255,708800],["1975-11-28",0.8274,0.8346,0.8274,0.8292,406400],["1975-12-01",0.8292,0.8328,0.8237,0.8274,310400],["1975-12-02",0.8274,0.8346,0.8201,0.8201,299200],["1975-12-03",0.8201,0.8255,0.8039,0.8039,1438400],["1975-12-04",0.8039,0.8111,0.7949,0.7949,576000],["1975-12-05",0.7949,0.7949,0.7787,0.7787,593600],["1975-12-08",0.7769,0.7769,0.7679,0.7715,435200],["1975-12-09",0.7715,0.7787,0.7697,0.7787,473600],["1975-12-10",0.7787,0.7859,0.7787,0.7787,588800],["1975-12-11",0.7787,0.7859,0.7715,0.7769,940800],["1975-12-12",0.7715,0.7715,0.7534,0.7625,827200],["1975-12-15",0.7625,0.7715,0.7534,0.7534,641600],["1975-12-16",0.7534,0.7625,0.7534,0.7553,1611200],["1975-12-17",0.7553,0.7697,0.7534,0.7697,577600],["1975-12-18",0.7697,0.7787,0.7625,0.7751,676800],["1975-12-19",0.7751,0.7751,0.7426,0.7444,1200000],["1975-12-22",0.7444,0.7534,0.7426,0.7444,451200],["1975-12-23",0.7444,0.7516,0.7354,0.7444,856000],["1975-12-24",0.7444,0.7498,0.7444,0.7444,457600],["1975-12-26",0.7534,0.7679,0.7534,0.7679,540800],["1975-12-29",0.7679,0.7697,0.7553,0.7607,484800],["1975-12-30",0.7589,0.7589,0.7372,0.7426,721600],["1975-12-31",0.7426,0.7498,0.7372,0.7444,542400],["1976-01-02",0.7444,0.7498,0.7372,0.7372,438400],["1976-01-05",0.7372,0.7444,0.7372,0.7444,483200],["1976-01-06",0.7462,0.7589,0.7462,0.7462,2129600],["1976-01-07",0.7462,0.7787,0.7444,0.7751,700800],["1976-01-08",0.7715,0.7715,0.7498,0.7534,2228800],["1976-01-09",0.7534,0.7625,0.7498,0.7625,323200],["1976-01-12",0.7625,0.7697,0.7553,0.7697,844800],["1976-01-13",0.7697,0.7787,0.7354,0.7354,1059200],["1976-01-14",0.7354,0.7354,0.703,0.712,2942400],["1976-01-15",0.712,0.721,0.6976,0.7012,1193600],["1976-01-16",0.6976,0.6976,0.6795,0.6868,1219200],["1976-01-19",0.6868,0.6886,0.6471,0.6868,3480000],["1976-01-20",0.7012,0.7336,0.7012,0.7336,1923200],["1976-01-21",0.7282,0.7282,0.7174,0.721,1212800],["1976-01-22",0.721,0.7228,0.712,0.7192,883200],["1976-01-23",0.721,0.7534,0.721,0.7444,2025600],["1976-01-26",0.7607,0.7769,0.7607,0.7751,1403200],["1976-01-27",0.7751,0.8003,0.7697,0.7769,1398400],["1976-01-28",0.7787,0.7913,0.7787,0.7805,649600],["1976-01-29",0.7877,0.8255,0.7877,0.8039,1888000],["1976-01-30",0.8129,0.8274,0.8129,0.8274,1353600],["1976-02-02",0.8274,0.8274,0.8111,0.8129,604800],["1976-02-03",0.8274,0.8652,0.8274,0.8652,1518400],["1976-02-04",0.8598,0.8598,0.8328,0.8346,1552000],["1976-02-05",0.8328,0.8328,0.7967,0.8003,665600],["1976-02-06",0.7902,0.8065,0.7902,0.7974,480000],["1976-02-09",0.7974,0.8173,0.7974,0.8065,352000],["1976-02-10",0.8065,0.8119,0.792,0.7956,625600],["1976-02-11",0.7956,0.7992,0.7847,0.792,1292800],["1976-02-12",0.7992,0.8173,0.7992,0.801,336000],["1976-02-13",0.801,0.801,0.7829,0.7829,758400],["1976-02-17",0.7902,0.7992,0.7902,0.7902,760000],["1976-02-18",0.7902,0.7974,0.7884,0.792,611200],["1976-02-19",0.7974,0.8173,0.7974,0.8119,817600],["1976-02-20",0.8119,0.8155,0.7847,0.7902,784000],["1976-02-23",0.7902,0.792,0.7757,0.7829,1017600],["1976-02-24",0.7793,0.7793,0.7485,0.7575,728000],["1976-02-25",0.7575,0.7594,0.734,0.7594,1820800],["1976-02-26",0.7594,0.763,0.7394,0.7412,854400],["1976-02-27",0.7412,0.7485,0.734,0.7485,771200],["1976-03-01",0.7485,0.7539,0.7412,0.7485,590400],["1976-03-02",0.7503,0.772,0.7503,0.7557,670400],["1976-03-03",0.7557,0.7575,0.7412,0.7467,622400],["1976-03-04",0.7467,0.7485,0.7322,0.7376,366400],["1976-03-05",0.7376,0.7467,0.7086,0.7086,2080000],["1976-03-08",0.714,0.7267,0.714,0.7249,1188800],["1976-03-09",0.7231,0.7231,0.7122,0.714,5049600],["1976-03-10",0.714,0.7231,0.7122,0.7177,811200],["1976-03-11",0.7177,0.7213,0.714,0.7213,1038400],["1976-03-12",0.7213,0.734,0.7213,0.7267,988800],["1976-03-15",0.7267,0.734,0.7231,0.7267,1118400],["1976-03-16",0.7267,0.7575,0.7231,0.7557,1734400],["1976-03-17",0.7539,0.7539,0.7412,0.7485,976000],["1976-03-18",0.7485,0.7575,0.7412,0.7467,976000],["1976-03-19",0.7467,0.7557,0.7467,0.7485,1432000],["1976-03-22",0.7485,0.7503,0.7412,0.743,657600],["1976-03-23",0.743,0.7702,0.7412,0.7666,824000],["1976-03-24",0.7739,0.7902,0.7739,0.7757,1452800],["1976-03-25",0.7757,0.7811,0.763,0.7757,1284800],["1976-03-26",0.7757,0.7902,0.7757,0.7829,456000],["1976-03-29",0.7829,0.7829,0.7739,0.7829,174400],["1976-03-30",0.7829,0.7829,0.7739,0.7829,224000],["1976-03-31",0.7829,0.7974,0.7829,0.7902,915200],["1976-04-01",0.7884,0.7884,0.7666,0.7666,2100800],["1976-04-02",0.7666,0.7811,0.7648,0.772,683200],["1976-04-05",0.772,0.7757,0.7666,0.7666,830400],["1976-04-06",0.7666,0.772,0.7575,0.763,769600],["1976-04-07",0.7575,0.7575,0.7467,0.7485,750400],["1976-04-08",0.7467,0.7467,0.7322,0.7467,987200],["1976-04-09",0.7467,0.7485,0.7322,0.7322,910400],["1976-04-12",0.7322,0.743,0.7267,0.7412,502400],["1976-04-13",0.7412,0.743,0.7322,0.7412,467200],["1976-04-14",0.7412,0.7467,0.7304,0.7304,828800],["1976-04-15",0.7304,0.7322,0.7159,0.7231,1060800],["1976-04-19",0.7249,0.7412,0.7249,0.7412,579200],["1976-04-20",0.7412,0.7594,0.7412,0.7594,544000],["1976-04-21",0.763,0.7757,0.763,0.7739,1027200],["1976-04-22",0.7739,0.7811,0.772,0.7739,934400],["1976-04-23",0.7739,0.7793,0.763,0.7666,945600],["1976-04-26",0.7666,0.7739,0.7648,0.7666,368000],["1976-04-27",0.7666,0.7739,0.7594,0.7666,547200],["1976-04-28",0.7648,0.7648,0.7412,0.7485,401600],["1976-04-29",0.7539,0.763,0.7539,0.7575,468800],["1976-04-30",0.7557,0.7557,0.7322,0.734,371200],["1976-05-03",0.734,0.7485,0.7322,0.7394,446400],["1976-05-04",0.7394,0.7412,0.734,0.7376,321600],["1976-05-05",0.7376,0.7412,0.7267,0.7267,513600],["1976-05-06",0.7267,0.7394,0.7249,0.734,736000],["1976-05-07",0.734,0.743,0.7249,0.734,369600],["1976-05-10",0.7621,0.7621,0.7365,0.7621,342400],["1976-05-11",0.7621,0.7675,0.7529,0.7548,454400],["1976-05-12",0.7548,0.7584,0.7457,0.7529,464000],["1976-05-13",0.7529,0.7548,0.7438,0.7548,625600],["1976-05-14",0.7511,0.7511,0.7347,0.7384,763200],["1976-05-17",0.7365,0.7365,0.7274,0.7292,1200000],["1976-05-18",0.7292,0.7365,0.722,0.722,363200],["1976-05-19",0.722,0.7274,0.722,0.722,587200],["1976-05-20",0.722,0.7347,0.722,0.7311,497600],["1976-05-21",0.7292,0.7292,0.7201,0.7274,542400],["1976-05-24",0.7274,0.7274,0.711,0.7128,371200],["1976-05-25",0.711,0.711,0.7092,0.711,308800],["1976-05-26",0.711,0.7128,0.7055,0.7128,324800],["1976-05-27",0.7128,0.7165,0.7092,0.711,390400],["1976-05-28",0.711,0.7183,0.7092,0.7183,225600],["1976-06-01",0.7165,0.7165,0.7055,0.7092,228800],["1976-06-02",0.7092,0.7183,0.7055,0.7055,454400],["1976-06-03",0.7055,0.7201,0.7055,0.7055,694400],["1976-06-04",0.7037,0.7037,0.6873,0.6946,593600],["1976-06-07",0.6946,0.6946,0.6782,0.6855,292800],["1976-06-08",0.6855,0.6928,0.6764,0.6782,691200],["1976-06-09",0.6727,0.6727,0.6673,0.6709,406400],["1976-06-10",0.6709,0.6891,0.6691,0.6873,739200],["1976-06-11",0.7019,0.7165,0.7019,0.7128,510400],["1976-06-14",0.7165,0.7274,0.7165,0.722,372800],["1976-06-15",0.7201,0.7201,0.7128,0.7201,1016000],["1976-06-16",0.7201,0.7274,0.711,0.7274,480000],["1976-06-17",0.7292,0.7529,0.7292,0.742,1414400],["1976-06-18",0.742,0.7621,0.7384,0.7584,899200],["1976-06-21",0.7584,0.7694,0.7529,0.7621,692800],["1976-06-22",0.7621,0.7675,0.7475,0.7475,446400],["1976-06-23",0.7475,0.7511,0.7292,0.7292,377600],["1976-06-24",0.7292,0.7457,0.7292,0.7347,316800],["1976-06-25",0.7347,0.7457,0.7311,0.7384,489600],["1976-06-28",0.7384,0.7548,0.7384,0.7511,216000],["1976-06-29",0.7511,0.7511,0.7365,0.7511,641600],["1976-06-30",0.7529,0.7766,0.7529,0.7694,537600],["1976-07-01",0.7694,0.7712,0.7584,0.7621,681600],["1976-07-02",0.7621,0.7675,0.7529,0.7584,273600],["1976-07-06",0.7584,0.7621,0.7475,0.7529,435200],["1976-07-07",0.7529,0.7529,0.7365,0.7365,502400],["1976-07-08",0.7365,0.742,0.7274,0.7384,766400],["1976-07-09",0.7529,0.7639,0.7529,0.7621,545600],["1976-07-12",0.7712,0.7949,0.7712,0.7894,908800],["1976-07-13",0.7894,0.7931,0.7839,0.7839,1417600],["1976-07-14",0.7858,0.7949,0.7858,0.7949,736000],["1976-07-15",0.7949,0.7949,0.7839,0.7839,480000],["1976-07-16",0.7785,0.7785,0.7712,0.7785,225600],["1976-07-19",0.7712,0.7712,0.7438,0.7457,619200],["1976-07-20",0.7457,0.7529,0.7438,0.7511,472000],["1976-07-21",0.7511,0.7694,0.7511,0.7621,184000],["1976-07-22",0.7621,0.7639,0.7584,0.7639,435200],["1976-07-23",0.7639,0.7748,0.7639,0.7639,449600],["1976-07-26",0.7639,0.7694,0.7621,0.7621,244800],["1976-07-27",0.7621,0.7675,0.7602,0.7602,156800],["1976-07-28",0.7602,0.7621,0.7529,0.7584,228800],["1976-07-29",0.7584,0.7621,0.7548,0.7621,379200],["1976-07-30",0.7621,0.7675,0.7584,0.7675,243200],["1976-08-02",0.7675,0.7766,0.7639,0.7639,153600],["1976-08-03",0.7639,0.7785,0.7602,0.7766,580800],["1976-08-04",0.7766,0.7839,0.7694,0.7839,419200],["1976-08-05",0.7803,0.7803,0.7675,0.7766,292800],["1976-08-06",0.7766,0.7858,0.7748,0.7858,142400],["1976-08-09",0.7795,0.785,0.7795,0.7832,158400],["1976-08-10",0.7832,0.7887,0.7814,0.785,278400],["1976-08-11",0.785,0.7942,0.7795,0.7832,395200],["1976-08-12",0.7832,0.7979,0.7832,0.7979,809600],["1976-08-13",0.7979,0.7979,0.7924,0.7942,403200],["1976-08-16",0.7942,0.8144,0.7924,0.8089,1017600],["1976-08-17",0.8089,0.8089,0.8052,0.8089,1430400],["1976-08-18",0.8089,0.8217,0.8089,0.818,660800],["1976-08-19",0.818,0.818,0.8052,0.807,518400],["1976-08-20",0.8015,0.8015,0.7924,0.7979,289600],["1976-08-23",0.7814,0.7814,0.7685,0.7814,608000],["1976-08-24",0.7814,0.7832,0.774,0.774,592000],["1976-08-25",0.774,0.7832,0.763,0.7795,728000],["1976-08-26",0.7795,0.7905,0.7795,0.7832,385600],["1976-08-27",0.7832,0.7905,0.7795,0.7905,576000],["1976-08-30",0.7905,0.7997,0.7905,0.7979,870400],["1976-08-31",0.7979,0.8015,0.7979,0.7997,366400],["1976-09-01",0.807,0.8309,0.807,0.8272,524800],["1976-09-02",0.8272,0.8401,0.8144,0.8162,734400],["1976-09-03",0.8162,0.8217,0.7832,0.785,2761600],["1976-09-07",0.785,0.7887,0.7685,0.7685,937600],["1976-09-08",0.7667,0.7667,0.752,0.7593,2385600],["1976-09-09",0.7593,0.7685,0.7575,0.763,571200],["1976-09-10",0.763,0.763,0.752,0.7575,1254400],["1976-09-13",0.763,0.7759,0.763,0.7759,435200],["1976-09-14",0.7759,0.7887,0.774,0.785,606400],["1976-09-15",0.785,0.7924,0.7832,0.7832,296000],["1976-09-16",0.785,0.7979,0.785,0.7924,542400],["1976-09-17",0.7924,0.7997,0.7924,0.7942,940800],["1976-09-20",0.7942,0.7942,0.7887,0.7942,275200],["1976-09-21",0.7979,0.818,0.7979,0.8107,977600],["1976-09-22",0.8107,0.8162,0.807,0.8089,348800],["1976-09-23",0.8089,0.8217,0.807,0.8162,401600],["1976-09-24",0.8162,0.8162,0.8015,0.807,438400],["1976-09-27",0.8089,0.8107,0.8089,0.8089,302400],["1976-09-28",0.8089,0.8162,0.8089,0.8144,326400],["1976-09-29",0.8144,0.8162,0.807,0.8107,539200],["1976-09-30",0.8107,0.8144,0.8089,0.8107,361600],["1976-10-01",0.8107,0.8162,0.8052,0.807,483200],["1976-10-04",0.807,0.8089,0.8052,0.8089,488000],["1976-10-05",0.8089,0.8107,0.8052,0.8052,793600],["1976-10-06",0.8052,0.8162,0.8015,0.8162,524800],["1976-10-07",0.8162,0.8217,0.8089,0.8162,264000],["1976-10-08",0.8162,0.818,0.8107,0.8107,310400],["1976-10-11",0.8107,0.8144,0.807,0.8089,476800],["1976-10-12",0.8089,0.8089,0.8052,0.8052,478400],["1976-10-13",0.8052,0.818,0.8052,0.8107,742400],["1976-10-14",0.8107,0.8107,0.8015,0.8015,937600],["1976-10-15",0.8015,0.807,0.7924,0.7942,1628800],["1976-10-18",0.7942,0.7942,0.7887,0.7887,433600],["1976-10-19",0.7832,0.7832,0.7759,0.7814,532800],["1976-10-20",0.7759,0.7759,0.763,0.7722,408000],["1976-10-21",0.7722,0.7759,0.7667,0.7685,707200],["1976-10-22",0.7685,0.7759,0.763,0.763,475200],["1976-10-25",0.763,0.7685,0.763,0.7667,128000],["1976-10-26",0.7667,0.7832,0.7649,0.7832,641600],["1976-10-27",0.7832,0.7924,0.7795,0.7905,422400],["1976-10-28",0.7905,0.7979,0.7905,0.7924,572800],["1976-10-29",0.7924,0.8015,0.7887,0.8015,456000],["1976-11-01",0.7905,0.7905,0.774,0.7905,697600],["1976-11-03",0.7832,0.7832,0.7722,0.774,420800],["1976-11-04",0.774,0.774,0.7575,0.7593,449600],["1976-11-05",0.7605,0.7605,0.7291,0.7309,900800],["1976-11-08",0.7309,0.7346,0.7198,0.7217,830400],["1976-11-09",0.7217,0.7309,0.7198,0.7291,608000],["1976-11-10",0.7291,0.7365,0.7254,0.7254,835200],["1976-11-11",0.7254,0.7291,0.7217,0.7291,532800],["1976-11-12",0.7217,0.7217,0.718,0.718,689600],["1976-11-15",0.718,0.7198,0.7143,0.7198,680000],["1976-11-16",0.7198,0.7198,0.7125,0.7125,736000],["1976-11-17",0.7125,0.7143,0.7106,0.7106,425600],["1976-11-18",0.7106,0.718,0.7088,0.7088,592000],["1976-11-19",0.7088,0.7125,0.6977,0.7032,539200],["1976-11-22",0.7032,0.7125,0.7032,0.7032,891200],["1976-11-23",0.7032,0.7032,0.6885,0.694,1113600],["1976-11-24",0.694,0.694,0.6866,0.6922,587200],["1976-11-26",0.6885,0.6885,0.6756,0.6811,729600],["1976-11-29",0.6792,0.6792,0.6663,0.67,1123200],["1976-11-30",0.67,0.67,0.6552,0.6626,1076800],["1976-12-01",0.6608,0.6608,0.6442,0.6442,1329600],["1976-12-02",0.6442,0.6516,0.6349,0.6442,1091200],["1976-12-03",0.6442,0.6663,0.6423,0.6608,1003200],["1976-12-06",0.67,0.6866,0.67,0.6848,960000],["1976-12-07",0.6848,0.6848,0.67,0.67,496000],["1976-12-08",0.67,0.6792,0.6682,0.6774,630400],["1976-12-09",0.6774,0.6811,0.6719,0.6811,2196800],["1976-12-10",0.6811,0.6922,0.6811,0.6866,582400],["1976-12-13",0.6866,0.6866,0.6792,0.6811,432000],["1976-12-14",0.6811,0.6811,0.67,0.6811,560000],["1976-12-15",0.6792,0.6792,0.67,0.6719,2065600],["1976-12-16",0.6719,0.6774,0.67,0.67,465600],["1976-12-17",0.67,0.6811,0.6663,0.6663,616000],["1976-12-20",0.6663,0.67,0.6589,0.6663,612800],["1976-12-21",0.6663,0.6719,0.6589,0.6663,1089600],["1976-12-22",0.67,0.6811,0.67,0.6755,2161600],["1976-12-23",0.6774,0.6866,0.6774,0.6811,1115200],["1976-12-27",0.6811,0.7051,0.6792,0.7051,1316800],["1976-12-28",0.7106,0.7254,0.7106,0.7217,1481600],["1976-12-29",0.7198,0.7198,0.7125,0.7198,676800],["1976-12-30",0.7198,0.7254,0.718,0.718,870400],["1976-12-31",0.718,0.7198,0.6977,0.7032,313600],["1977-01-03",0.7032,0.7125,0.694,0.6959,1606400],["1977-01-04",0.6959,0.6977,0.6885,0.6922,376000],["1977-01-05",0.6922,0.6977,0.6792,0.6792,518400],["1977-01-06",0.6848,0.7032,0.6848,0.6959,908800],["1977-01-07",0.6959,0.6977,0.6922,0.6959,540800],["1977-01-10",0.6959,0.7014,0.6922,0.6959,907200],["1977-01-11",0.6959,0.6959,0.6792,0.6792,326400],["1977-01-12",0.6792,0.6792,0.67,0.6774,336000],["1977-01-13",0.6774,0.6811,0.6756,0.6811,273600],["1977-01-14",0.6811,0.6848,0.6719,0.6719,345600],["1977-01-17",0.6719,0.6792,0.6663,0.67,246400],["1977-01-18",0.67,0.6774,0.6552,0.6608,379200],["1977-01-19",0.6608,0.6682,0.6608,0.6626,411200],["1977-01-20",0.6626,0.6663,0.6534,0.6552,670400],["1977-01-21",0.6552,0.6589,0.6516,0.6534,411200],["1977-01-24",0.6534,0.6534,0.6386,0.6442,697600],["1977-01-25",0.6442,0.6442,0.6331,0.6349,1219200],["1977-01-26",0.6349,0.6368,0.6276,0.6331,1291200],["1977-01-27",0.6331,0.6349,0.6257,0.6276,416000],["1977-01-28",0.6276,0.6349,0.6276,0.6294,313600],["1977-01-31",0.6294,0.6368,0.622,0.6349,1588800],["1977-02-01",0.6349,0.6497,0.6349,0.6497,1102400],["1977-02-02",0.6497,0.6534,0.6423,0.6442,1491200],["1977-02-03",0.6386,0.6386,0.6257,0.6368,2633600],["1977-02-04",0.6477,0.6477,0.6346,0.6346,627200],["1977-02-07",0.6346,0.6421,0.6346,0.6346,494400],["1977-02-08",0.6384,0.6477,0.6384,0.6384,424000],["1977-02-09",0.6384,0.6384,0.6272,0.6346,968000],["1977-02-10",0.6346,0.6421,0.6309,0.6309,1251200],["1977-02-11",0.6309,0.6346,0.6253,0.6328,496000],["1977-02-14",0.6328,0.6328,0.6216,0.6309,518400],["1977-02-15",0.6309,0.6328,0.616,0.6216,1179200],["1977-02-16",0.6216,0.6309,0.616,0.6272,854400],["1977-02-17",0.6272,0.6309,0.6253,0.6309,944000],["1977-02-18",0.6272,0.6272,0.6179,0.6253,460800],["1977-02-22",0.6253,0.6346,0.616,0.6328,1329600],["1977-02-23",0.6328,0.6402,0.6253,0.6253,515200],["1977-02-24",0.6253,0.6253,0.6067,0.6067,1758400],["1977-02-25",0.6049,0.6049,0.5955,0.5974,1420800],["1977-02-28",0.5974,0.6179,0.5974,0.6179,606400],["1977-03-01",0.6216,0.6309,0.6216,0.6253,572800],["1977-03-02",0.6253,0.6384,0.6253,0.6384,444800],["1977-03-03",0.6384,0.6421,0.6328,0.6421,459200],["1977-03-04",0.6421,0.6477,0.6421,0.6477,646400],["1977-03-07",0.6477,0.6495,0.6439,0.6439,449600],["1977-03-08",0.6439,0.6495,0.6421,0.6439,326400],["1977-03-09",0.6421,0.6421,0.6309,0.6309,371200],["1977-03-10",0.6309,0.6402,0.6272,0.6384,547200],["1977-03-11",0.6439,0.6551,0.6439,0.6439,865600],["1977-03-14",0.6439,0.6588,0.6421,0.6588,712000],["1977-03-15",0.6588,0.6644,0.6588,0.6644,696000],["1977-03-16",0.6663,0.6737,0.6663,0.6737,624000],["1977-03-17",0.6737,0.6756,0.6663,0.6681,572800],["1977-03-18",0.6681,0.6681,0.6663,0.6681,238400],["1977-03-21",0.6663,0.6663,0.6588,0.6663,900800],["1977-03-22",0.6663,0.6681,0.6588,0.6663,289600],["1977-03-23",0.6663,0.6737,0.6588,0.6588,470400],["1977-03-24",0.6588,0.6588,0.6495,0.6495,532800],["1977-03-25",0.6439,0.6439,0.6384,0.6421,344000],["1977-03-28",0.6421,0.6421,0.6346,0.6384,371200],["1977-03-29",0.6384,0.6495,0.6384,0.6421,547200],["1977-03-30",0.6421,0.6421,0.6309,0.6328,326400],["1977-03-31",0.6328,0.6328,0.6253,0.6309,230400],["1977-04-01",0.6328,0.6421,0.6328,0.6421,302400],["1977-04-04",0.6421,0.6439,0.6328,0.6328,204800],["1977-04-05",0.6328,0.6328,0.6253,0.6272,264000],["1977-04-06",0.6253,0.6253,0.616,0.6235,1024000],["1977-04-07",0.6235,0.6253,0.6179,0.6253,318400],["1977-04-11",0.6253,0.6384,0.6253,0.6272,369600],["1977-04-12",0.6272,0.6402,0.6272,0.6384,337600],["1977-04-13",0.6384,0.6384,0.6309,0.6384,339200],["1977-04-14",0.6384,0.6495,0.6328,0.6477,475200],["1977-04-15",0.6477,0.6588,0.6439,0.6495,700800],["1977-04-18",0.6495,0.6495,0.6179,0.6216,502400],["1977-04-19",0.6179,0.6179,0.6123,0.6142,336000],["1977-04-20",0.6142,0.616,0.6086,0.616,603200],["1977-04-21",0.616,0.616,0.59,0.59,611200],["1977-04-22",0.59,0.59,0.5788,0.5807,832000],["1977-04-25",0.5807,0.5825,0.5732,0.5732,875200],["1977-04-26",0.5732,0.5788,0.5658,0.5676,633600],["1977-04-27",0.5676,0.5788,0.5676,0.5751,571200],["1977-04-28",0.5751,0.5807,0.5658,0.5676,510400],["1977-04-29",0.5676,0.5732,0.562,0.5658,1448000],["1977-05-02",0.5658,0.5676,0.5527,0.5676,1155200],["1977-05-03",0.5676,0.5732,0.5565,0.5583,692800],["1977-05-04",0.5583,0.5676,0.5565,0.5639,729600],["1977-05-05",0.5639,0.5658,0.5546,0.5565,558400],["1977-05-06",0.5565,0.5565,0.549,0.5546,476800],["1977-05-09",0.5581,0.5581,0.5524,0.5524,392000],["1977-05-10",0.5524,0.5637,0.5524,0.5599,531200],["1977-05-11",0.5599,0.5637,0.5524,0.5524,518400],["1977-05-12",0.5524,0.5618,0.5449,0.5543,1244800],["1977-05-13",0.5543,0.5599,0.5524,0.5524,710400],["1977-05-16",0.5524,0.5618,0.5524,0.5599,441600],["1977-05-17",0.5599,0.5637,0.5581,0.5637,1121600],["1977-05-18",0.5637,0.5712,0.5618,0.5675,1228800],["1977-05-19",0.5675,0.5712,0.5618,0.5637,425600],["1977-05-20",0.5637,0.5637,0.5524,0.5543,1145600],["1977-05-23",0.5543,0.5581,0.5449,0.5468,1336000],["1977-05-24",0.5468,0.5505,0.543,0.5449,550400],["1977-05-25",0.5449,0.5505,0.543,0.5468,769600],["1977-05-26",0.5468,0.5505,0.543,0.543,758400],["1977-05-27",0.5449,0.5505,0.5449,0.5468,411200],["1977-05-31",0.5468,0.5505,0.543,0.5468,462400],["1977-06-01",0.5468,0.5505,0.5449,0.5505,644800],["1977-06-02",0.5505,0.5524,0.5449,0.5524,267200],["1977-06-03",0.5524,0.5581,0.5468,0.5505,1136000],["1977-06-06",0.5505,0.5524,0.5449,0.5468,342400],["1977-06-07",0.5468,0.5505,0.5411,0.5505,1536000],["1977-06-08",0.5524,0.5618,0.5524,0.5618,1392000],["1977-06-09",0.5599,0.5599,0.5524,0.5581,566400],["1977-06-10",0.5581,0.5618,0.5524,0.5581,476800],["1977-06-13",0.5581,0.5675,0.5543,0.5637,1243200],["1977-06-14",0.5637,0.5731,0.5618,0.5731,1232000],["1977-06-15",0.5731,0.5769,0.5712,0.5712,737600],["1977-06-16",0.5712,0.5787,0.5693,0.5769,489600],["1977-06-17",0.5769,0.5881,0.5731,0.5881,1081600],["1977-06-20",0.5881,0.5975,0.5862,0.5975,697600],["1977-06-21",0.5975,0.6032,0.5956,0.6013,1368000],["1977-06-22",0.5975,0.5975,0.59,0.5956,694400],["1977-06-23",0.5956,0.5975,0.59,0.5956,310400],["1977-06-24",0.5956,0.5975,0.5862,0.5881,376000],["1977-06-27",0.5881,0.59,0.5806,0.5806,358400],["1977-06-28",0.5806,0.5881,0.5787,0.5806,256000],["1977-06-29",0.5806,0.5806,0.5769,0.5806,297600],["1977-06-30",0.5844,0.5881,0.5844,0.5881,305600],["1977-07-01",0.5862,0.5862,0.5675,0.5693,1032000],["1977-07-05",0.5693,0.5769,0.5675,0.5731,579200],["1977-07-06",0.5712,0.5712,0.5581,0.5618,361600],["1977-07-07",0.5618,0.5712,0.5618,0.5712,803200],["1977-07-08",0.5712,0.5769,0.5712,0.5731,419200],["1977-07-11",0.5731,0.5787,0.5712,0.5787,491200],["1977-07-12",0.5769,0.5769,0.5675,0.5712,532800],["1977-07-13",0.5712,0.5769,0.5693,0.5731,1144000],["1977-07-15",0.5731,0.5769,0.5712,0.5769,344000],["1977-07-18",0.5769,0.5787,0.5712,0.5731,452800],["1977-07-19",0.5731,0.5806,0.5731,0.5787,307200],["1977-07-20",0.5787,0.5806,0.5637,0.5712,860800],["1977-07-21",0.5712,0.5712,0.5599,0.5618,1027200],["1977-07-22",0.5618,0.5618,0.5581,0.5599,430400],["1977-07-25",0.5581,0.5581,0.5449,0.5449,1526400],["1977-07-26",0.5449,0.5449,0.5355,0.5355,601600],["1977-07-27",0.5355,0.5355,0.5261,0.528,827200],["1977-07-28",0.528,0.5355,0.5261,0.5355,825600],["1977-07-29",0.5336,0.5336,0.528,0.5336,824000],["1977-08-01",0.5336,0.5355,0.5336,0.5355,526400],["1977-08-02",0.5299,0.5299,0.5242,0.5261,2740800],["1977-08-03",0.5261,0.5355,0.5242,0.5299,1084800],["1977-08-04",0.5299,0.5355,0.5299,0.5336,379200],["1977-08-05",0.5336,0.5355,0.5299,0.5355,1038400],["1977-08-08",0.539,0.539,0.5314,0.5333,401600],["1977-08-09",0.5333,0.539,0.5333,0.5333,688000],["1977-08-10",0.5333,0.5352,0.5295,0.5333,500800],["1977-08-11",0.5333,0.5333,0.5314,0.5314,248000],["1977-08-12",0.5314,0.5333,0.5257,0.5333,600000],["1977-08-15",0.5333,0.5333,0.5333,0.5333,265600],["1977-08-16",0.5333,0.5485,0.5333,0.5466,723200],["1977-08-17",0.5466,0.5561,0.5428,0.5561,1048000],["1977-08-18",0.5561,0.5637,0.5561,0.5637,723200],["1977-08-19",0.5656,0.5694,0.5656,0.5694,776000],["1977-08-22",0.5694,0.5827,0.5675,0.577,870400],["1977-08-23",0.577,0.5827,0.577,0.5789,784000],["1977-08-24",0.5789,0.5827,0.577,0.5789,537600],["1977-08-25",0.577,0.577,0.5675,0.5675,712000],["1977-08-26",0.5656,0.5656,0.5561,0.5656,441600],["1977-08-29",0.5656,0.577,0.5656,0.577,302400],["1977-08-30",0.577,0.5789,0.5694,0.5732,548800],["1977-08-31",0.5732,0.577,0.5694,0.577,398400],["1977-09-01",0.577,0.5789,0.577,0.5789,763200],["1977-09-02",0.577,0.577,0.5656,0.5694,441600],["1977-09-06",0.5694,0.5751,0.5675,0.5732,267200],["1977-09-07",0.5732,0.5751,0.5732,0.5732,179200],["1977-09-08",0.5732,0.5751,0.5675,0.5675,460800],["1977-09-09",0.5637,0.5637,0.5523,0.5523,275200],["1977-09-12",0.5485,0.5485,0.5428,0.5466,641600],["1977-09-13",0.5466,0.5485,0.5466,0.5466,595200],["1977-09-14",0.5466,0.5485,0.5409,0.5485,355200],["1977-09-15",0.5485,0.5504,0.5428,0.5428,2145600],["1977-09-16",0.5428,0.5466,0.539,0.5409,332800],["1977-09-19",0.5409,0.5409,0.5314,0.5314,417600],["1977-09-20",0.5257,0.5257,0.5219,0.5238,536000],["1977-09-21",0.5238,0.5238,0.4954,0.4991,2321600],["1977-09-22",0.4991,0.5067,0.4973,0.5067,707200],["1977-09-23",0.5067,0.5124,0.5067,0.5067,737600],["1977-09-26",0.5067,0.5067,0.5048,0.5067,624000],["1977-09-27",0.5067,0.5086,0.5048,0.5048,1542400],["1977-09-28",0.5048,0.5067,0.5029,0.5048,595200],["1977-09-29",0.5048,0.5067,0.5029,0.5048,686400],["1977-09-30",0.5048,0.5143,0.5048,0.5124,716800],["1977-10-03",0.5124,0.5219,0.5067,0.5181,630400],["1977-10-04",0.5181,0.5295,0.5181,0.5181,1260800],["1977-10-05",0.5181,0.5257,0.5181,0.5238,464000],["1977-10-06",0.5238,0.5314,0.5238,0.5314,851200],["1977-10-07",0.5314,0.5352,0.5257,0.5295,936000],["1977-10-10",0.5257,0.5257,0.5219,0.5238,481600],["1977-10-11",0.5238,0.5295,0.5238,0.5257,464000],["1977-10-12",0.5257,0.5257,0.5162,0.5181,443200],["1977-10-13",0.5181,0.5181,0.5143,0.5143,904000],["1977-10-14",0.5162,0.5238,0.5162,0.5162,460800],["1977-10-17",0.5162,0.5219,0.5143,0.5181,414400],["1977-10-18",0.5181,0.5314,0.5162,0.5314,704000],["1977-10-19",0.5314,0.5314,0.5143,0.5162,924800],["1977-10-20",0.5162,0.5219,0.5162,0.5162,336000],["1977-10-21",0.5162,0.5219,0.5143,0.5181,712000],["1977-10-24",0.5181,0.5181,0.5086,0.5124,644800],["1977-10-25",0.5124,0.5124,0.5067,0.5124,865600],["1977-10-26",0.5143,0.5314,0.5143,0.5314,1635200],["1977-10-27",0.5314,0.5409,0.5257,0.5409,825600],["1977-10-28",0.5409,0.5504,0.5333,0.539,483200],["1977-10-31",0.539,0.5523,0.5352,0.5428,905600],["1977-11-01",0.5409,0.5409,0.5352,0.5409,696000],["1977-11-02",0.539,0.539,0.5333,0.5352,430400],["1977-11-03",0.5387,0.5464,0.5349,0.5445,1038400],["1977-11-04",0.5464,0.5541,0.5464,0.5522,833600],["1977-11-07",0.5541,0.5694,0.5541,0.5656,1313600],["1977-11-08",0.5656,0.5694,0.5579,0.5637,1243200],["1977-11-09",0.5637,0.5694,0.5637,0.5694,1358400],["1977-11-10",0.5713,0.5905,0.5713,0.5809,1572800],["1977-11-11",0.5848,0.5963,0.5848,0.5963,1080000],["1977-11-14",0.5963,0.5963,0.5828,0.5828,1064000],["1977-11-15",0.5828,0.5982,0.5828,0.5963,657600],["1977-11-16",0.5963,0.5982,0.5924,0.5924,1059200],["1977-11-17",0.5924,0.6001,0.5905,0.5982,625600],["1977-11-18",0.5982,0.602,0.5924,0.5963,1004800],["1977-11-21",0.5963,0.5963,0.5886,0.5963,632000],["1977-11-22",0.5963,0.6001,0.5905,0.5982,628800],["1977-11-23",0.5982,0.602,0.5982,0.602,467200],["1977-11-25",0.602,0.6058,0.6001,0.6001,480000],["1977-11-28",0.6001,0.602,0.5848,0.5848,1267200],["1977-11-29",0.5848,0.5848,0.5809,0.5828,934400],["1977-11-30",0.5828,0.5828,0.5732,0.579,878400],["1977-12-01",0.579,0.5828,0.579,0.5809,667200],["1977-12-02",0.5809,0.5809,0.5732,0.5809,923200],["1977-12-05",0.5809,0.5809,0.5637,0.5637,571200],["1977-12-06",0.5617,0.5617,0.5483,0.5579,625600],["1977-12-07",0.5579,0.5637,0.556,0.5617,676800],["1977-12-08",0.5637,0.5732,0.5637,0.5656,777600],["1977-12-09",0.5656,0.5752,0.5656,0.5752,534400],["1977-12-12",0.5732,0.5732,0.5637,0.5656,419200],["1977-12-13",0.5656,0.5713,0.5637,0.5694,392000],["1977-12-14",0.5694,0.5809,0.5637,0.5809,838400],["1977-12-15",0.5809,0.5828,0.5732,0.5732,643200],["1977-12-16",0.5732,0.5732,0.5637,0.5713,848000],["1977-12-19",0.5694,0.5694,0.5637,0.5637,1102400],["1977-12-20",0.5637,0.5713,0.5617,0.5713,446400],["1977-12-21",0.5713,0.5752,0.5694,0.5713,592000],["1977-12-22",0.5732,0.579,0.5732,0.5752,1035200],["1977-12-23",0.5752,0.5828,0.5752,0.5809,1720000],["1977-12-27",0.5809,0.5828,0.5732,0.5732,683200],["1977-12-28",0.5752,0.5828,0.5752,0.5809,1096000],["1977-12-29",0.5809,0.5828,0.5732,0.5828,508800],["1977-12-30",0.5828,0.5828,0.5809,0.5809,390400],["1978-01-03",0.5809,0.5809,0.5732,0.579,384000],["1978-01-04",0.579,0.5828,0.5732,0.579,857600],["1978-01-05",0.579,0.5828,0.5713,0.5713,435200],["1978-01-06",0.5694,0.5694,0.5637,0.5694,347200],["1978-01-09",0.5694,0.5694,0.5617,0.5637,849600],["1978-01-10",0.5637,0.5713,0.5637,0.5656,2099200],["1978-01-11",0.5656,0.5752,0.5637,0.5694,358400],["1978-01-12",0.5694,0.5809,0.5656,0.5752,676800],["1978-01-13",0.5752,0.5828,0.5732,0.5809,297600],["1978-01-16",0.579,0.579,0.5732,0.5732,526400],["1978-01-17",0.5732,0.5905,0.5732,0.5905,681600],["1978-01-18",0.5905,0.6135,0.5905,0.6135,528000],["1978-01-19",0.6135,0.6135,0.602,0.6078,851200],["1978-01-20",0.6058,0.6058,0.5982,0.6001,638400],["1978-01-23",0.6001,0.6097,0.6001,0.6078,1027200],["1978-01-24",0.6058,0.6058,0.6001,0.602,1265600],["1978-01-25",0.602,0.6058,0.6001,0.602,1425600],["1978-01-26",0.602,0.602,0.6001,0.6001,617600],["1978-01-27",0.6001,0.6173,0.6001,0.6097,1164800],["1978-01-30",0.6097,0.6173,0.6078,0.6097,1443200],["1978-01-31",0.6097,0.6173,0.6097,0.6154,2923200],["1978-02-01",0.6154,0.6308,0.6135,0.6308,872000],["1978-02-02",0.6308,0.6327,0.6173,0.6173,1552000],["1978-02-03",0.6173,0.6173,0.6078,0.6154,393600],["1978-02-06",0.6061,0.6139,0.6061,0.6119,308800],["1978-02-07",0.6119,0.6313,0.6081,0.6313,936000],["1978-02-08",0.6313,0.6313,0.6236,0.6255,884800],["1978-02-09",0.6255,0.6313,0.6236,0.6313,384000],["1978-02-10",0.6313,0.6313,0.6236,0.6255,406400],["1978-02-13",0.6236,0.6236,0.6197,0.6216,739200],["1978-02-14",0.6216,0.6255,0.6197,0.6255,342400],["1978-02-15",0.6236,0.6236,0.6197,0.6236,681600],["1978-02-16",0.6197,0.6197,0.6119,0.6119,561600],["1978-02-17",0.6119,0.6139,0.5984,0.5984,1048000],["1978-02-21",0.5984,0.6023,0.5945,0.5964,944000],["1978-02-22",0.5984,0.6119,0.5984,0.6061,403200],["1978-02-23",0.6061,0.6139,0.5964,0.6119,374400],["1978-02-24",0.6139,0.6216,0.6139,0.6216,960000],["1978-02-27",0.6197,0.6197,0.6139,0.6158,934400],["1978-02-28",0.6139,0.6139,0.6061,0.6061,611200],["1978-03-01",0.6061,0.6139,0.6042,0.6139,1027200],["1978-03-02",0.6139,0.6139,0.6042,0.6061,828800],["1978-03-03",0.6061,0.6139,0.6042,0.6061,305600],["1978-03-06",0.6023,0.6023,0.5984,0.5984,475200],["1978-03-07",0.5984,0.6119,0.5984,0.6061,348800],["1978-03-08",0.6061,0.6139,0.6061,0.6139,417600],["1978-03-09",0.6139,0.6139,0.6061,0.6139,856000],["1978-03-10",0.6139,0.6236,0.6139,0.6216,1496000],["1978-03-13",0.6236,0.6313,0.6236,0.6236,897600],["1978-03-14",0.6236,0.6313,0.6216,0.6313,768000],["1978-03-15",0.6313,0.6332,0.6236,0.6294,635200],["1978-03-16",0.6294,0.6294,0.6236,0.6255,705600],["1978-03-17",0.6255,0.6313,0.6236,0.6313,500800],["1978-03-20",0.6313,0.641,0.6313,0.6371,1166400],["1978-03-21",0.6371,0.6371,0.6313,0.6313,537600],["1978-03-22",0.6313,0.6313,0.6294,0.6313,1014400],["1978-03-23",0.6313,0.6313,0.6294,0.6313,347200],["1978-03-27",0.6313,0.6313,0.6236,0.6255,627200],["1978-03-28",0.6236,0.6236,0.6236,0.6236,1144000],["1978-03-29",0.6236,0.6294,0.6236,0.6236,929600],["1978-03-30",0.6236,0.6255,0.6236,0.6236,494400],["1978-03-31",0.6236,0.6294,0.6236,0.6294,604800],["1978-04-03",0.6294,0.6294,0.6197,0.6197,792000],["1978-04-04",0.6197,0.6236,0.6158,0.6197,291200],["1978-04-05",0.6197,0.6236,0.6197,0.6236,836800],["1978-04-06",0.6313,0.6391,0.6313,0.6371,1067200],["1978-04-07",0.6332,0.6332,0.6313,0.6332,336000],["1978-04-10",0.6332,0.641,0.6313,0.641,521600],["1978-04-11",0.641,0.641,0.6391,0.6391,440000],["1978-04-12",0.6391,0.6468,0.6371,0.6468,1840000],["1978-04-13",0.6468,0.6584,0.6468,0.6487,800000],["1978-04-14",0.6526,0.6642,0.6526,0.6584,1694400],["1978-04-17",0.6681,0.6875,0.6681,0.6778,2486400],["1978-04-18",0.6758,0.6758,0.6604,0.6604,1203200],["1978-04-19",0.6604,0.6758,0.6584,0.6739,1134400],["1978-04-20",0.6739,0.6855,0.6739,0.6739,1774400],["1978-04-21",0.6739,0.6758,0.6681,0.6758,1374400],["1978-04-24",0.6758,0.6778,0.67,0.6778,1745600],["1978-04-25",0.6817,0.6933,0.6817,0.6855,3208000],["1978-04-26",0.6855,0.6913,0.6817,0.6817,1268800],["1978-04-27",0.6817,0.6855,0.6778,0.6855,824000],["1978-04-28",0.6855,0.703,0.6855,0.703,680000],["1978-05-01",0.703,0.7223,0.6991,0.7146,1056000],["1978-05-02",0.7146,0.7184,0.701,0.7088,1358400],["1978-05-03",0.7107,0.7223,0.7107,0.7126,2313600],["1978-05-04",0.7088,0.7088,0.6933,0.7049,1217600],["1978-05-05",0.7049,0.7107,0.703,0.703,728000],["1978-05-08",0.6916,0.7053,0.6916,0.6916,676800],["1978-05-09",0.6916,0.6916,0.6819,0.6838,1593600],["1978-05-10",0.6838,0.6897,0.6799,0.6897,755200],["1978-05-11",0.6897,0.7092,0.6897,0.6994,880000],["1978-05-12",0.7092,0.7151,0.7092,0.7151,1243200],["1978-05-15",0.719,0.7327,0.719,0.7268,1003200],["1978-05-16",0.7268,0.7366,0.7268,0.7346,1238400],["1978-05-17",0.7346,0.7346,0.7268,0.7268,942400],["1978-05-18",0.7268,0.7268,0.7092,0.7112,790400],["1978-05-19",0.7112,0.7151,0.6994,0.7014,396800],["1978-05-22",0.7053,0.7248,0.7053,0.717,470400],["1978-05-23",0.717,0.719,0.7014,0.7073,652800],["1978-05-24",0.6994,0.6994,0.6936,0.6994,518400],["1978-05-25",0.6994,0.7014,0.6936,0.6936,646400],["1978-05-26",0.6936,0.6994,0.6916,0.6936,590400],["1978-05-30",0.6936,0.6975,0.6897,0.6975,404800],["1978-05-31",0.6994,0.7053,0.6994,0.7014,408000],["1978-06-01",0.7014,0.7073,0.6975,0.6975,1966400],["1978-06-02",0.6975,0.7053,0.6975,0.7053,961600],["1978-06-05",0.7073,0.7444,0.7073,0.7444,2731200],["1978-06-06",0.7444,0.762,0.7444,0.7444,2947200],["1978-06-07",0.7444,0.7541,0.7444,0.7522,1350400],["1978-06-08",0.7522,0.7639,0.7502,0.7522,1214400],["1978-06-09",0.7522,0.7541,0.7385,0.7444,969600],["1978-06-12",0.7444,0.7541,0.7366,0.7444,502400],["1978-06-13",0.7444,0.7522,0.7366,0.7444,350400],["1978-06-14",0.7522,0.76,0.7522,0.7561,1296000],["1978-06-15",0.7561,0.7561,0.7541,0.7541,534400],["1978-06-16",0.7502,0.7502,0.7385,0.7424,998400],["1978-06-19",0.7366,0.7366,0.7268,0.7366,1217600],["1978-06-20",0.7366,0.7366,0.7209,0.7268,691200],["1978-06-21",0.719,0.719,0.7092,0.717,603200],["1978-06-22",0.719,0.7248,0.719,0.7248,892800],["1978-06-23",0.7248,0.7327,0.719,0.7268,2052800],["1978-06-26",0.7268,0.7268,0.719,0.719,649600],["1978-06-27",0.719,0.7209,0.7073,0.717,1472000],["1978-06-28",0.717,0.7248,0.7092,0.7209,1017600],["1978-06-29",0.7209,0.7248,0.7092,0.717,572800],["1978-06-30",0.717,0.7209,0.7092,0.7209,244800],["1978-07-03",0.7209,0.7248,0.7151,0.7248,228800],["1978-07-05",0.719,0.719,0.717,0.717,395200],["1978-07-06",0.717,0.7248,0.7112,0.7248,584000],["1978-07-07",0.7248,0.7346,0.7248,0.7327,1555200],["1978-07-10",0.7327,0.7424,0.7209,0.7424,838400],["1978-07-11",0.7424,0.7541,0.7366,0.7541,963200],["1978-07-12",0.7541,0.7561,0.7424,0.7444,1553600],["1978-07-13",0.7444,0.7444,0.7327,0.7366,296000],["1978-07-14",0.7366,0.7502,0.7268,0.7463,1169600],["1978-07-17",0.7502,0.762,0.7502,0.762,720000],["1978-07-18",0.762,0.762,0.7541,0.7541,756800],["1978-07-19",0.7541,0.7639,0.7502,0.762,964800],["1978-07-20",0.762,0.7717,0.762,0.7678,822400],["1978-07-21",0.7561,0.7561,0.7444,0.7502,1035200],["1978-07-24",0.7502,0.7502,0.7424,0.7463,608000],["1978-07-25",0.7502,0.7698,0.7502,0.7698,2139200],["1978-07-26",0.7717,0.7795,0.7717,0.7717,598400],["1978-07-27",0.7717,0.7835,0.7717,0.7835,888000],["1978-07-28",0.7835,0.7893,0.7737,0.7893,788800],["1978-07-31",0.7913,0.8167,0.7913,0.8069,984000],["1978-08-01",0.8069,0.8088,0.7913,0.801,1676800],["1978-08-02",0.801,0.8186,0.7971,0.8167,1268800],["1978-08-03",0.8167,0.8323,0.8069,0.8069,1118400],["1978-08-04",0.8069,0.8167,0.8049,0.8069,867200],["1978-08-07",0.7974,0.8132,0.7974,0.8132,430400],["1978-08-08",0.8132,0.8309,0.8053,0.825,833600],["1978-08-09",0.8329,0.8506,0.8329,0.8408,1371200],["1978-08-10",0.8408,0.8408,0.8309,0.8309,672000],["1978-08-11",0.8309,0.8388,0.825,0.8309,697600],["1978-08-14",0.8329,0.8486,0.8329,0.8467,964800],["1978-08-15",0.8467,0.8467,0.8368,0.8408,937600],["1978-08-16",0.8408,0.8408,0.8309,0.8329,1076800],["1978-08-17",0.8329,0.8408,0.8329,0.8408,2164800],["1978-08-18",0.8408,0.8427,0.8368,0.8388,1297600],["1978-08-21",0.8388,0.8408,0.823,0.823,875200],["1978-08-22",0.8191,0.8191,0.8053,0.8132,921600],["1978-08-23",0.8132,0.8211,0.8132,0.8191,436800],["1978-08-24",0.8191,0.8211,0.8073,0.8112,518400],["1978-08-25",0.8112,0.8112,0.8014,0.8053,812800],["1978-08-28",0.8053,0.8053,0.7955,0.7955,795200],["1978-08-29",0.7896,0.7896,0.7797,0.7856,1102400],["1978-08-30",0.7837,0.7837,0.7679,0.7738,1870400],["1978-08-31",0.7738,0.7778,0.7679,0.7758,462400],["1978-09-01",0.7778,0.7876,0.7778,0.7876,958400],["1978-09-05",0.7876,0.7955,0.7778,0.7955,560000],["1978-09-06",0.7955,0.8191,0.7955,0.8112,1558400],["1978-09-07",0.8112,0.8152,0.8053,0.8053,473600],["1978-09-08",0.8073,0.8191,0.8073,0.8073,720000],["1978-09-11",0.8073,0.823,0.8053,0.8053,870400],["1978-09-12",0.8053,0.8132,0.7955,0.8014,731200],["1978-09-13",0.8014,0.8053,0.7935,0.7955,907200],["1978-09-14",0.7955,0.7974,0.7876,0.7876,496000],["1978-09-15",0.7876,0.7896,0.7699,0.7699,747200],["1978-09-18",0.7699,0.7778,0.76,0.762,617600],["1978-09-19",0.762,0.7699,0.7482,0.7502,993600],["1978-09-20",0.7502,0.76,0.7443,0.7443,892800],["1978-09-21",0.7443,0.7502,0.7246,0.7502,3035200],["1978-09-22",0.7502,0.76,0.7443,0.7502,763200],["1978-09-25",0.7502,0.7522,0.7423,0.7502,491200],["1978-09-26",0.7502,0.76,0.7502,0.7581,480000],["1978-09-27",0.7581,0.7659,0.7522,0.7561,1233600],["1978-09-28",0.7561,0.76,0.7502,0.76,464000],["1978-09-29",0.76,0.7679,0.7581,0.762,235200],["1978-10-02",0.762,0.7659,0.76,0.762,296000],["1978-10-03",0.762,0.7679,0.762,0.762,596800],["1978-10-04",0.762,0.762,0.7581,0.76,336000],["1978-10-05",0.76,0.762,0.7561,0.76,268800],["1978-10-06",0.76,0.7679,0.7561,0.7659,644800],["1978-10-09",0.7659,0.7778,0.762,0.7778,288000],["1978-10-10",0.7778,0.7837,0.7679,0.7797,412800],["1978-10-11",0.7797,0.7896,0.7778,0.7896,460800],["1978-10-12",0.7896,0.7955,0.7876,0.7876,712000],["1978-10-13",0.7876,0.7876,0.7778,0.7797,400000],["1978-10-16",0.7778,0.7778,0.76,0.76,300800],["1978-10-17",0.7502,0.7502,0.7325,0.7423,692800],["1978-10-18",0.7423,0.7482,0.7325,0.7325,1142400],["1978-10-19",0.7325,0.7344,0.7128,0.7128,936000],["1978-10-20",0.7128,0.7147,0.699,0.7049,977600],["1978-10-23",0.7049,0.7069,0.697,0.7029,1488000],["1978-10-24",0.7029,0.7108,0.6951,0.697,923200],["1978-10-25",0.6931,0.6931,0.6852,0.6852,681600],["1978-10-26",0.6852,0.6852,0.6616,0.6675,1003200],["1978-10-27",0.6675,0.6695,0.6616,0.6636,436800],["1978-10-30",0.6636,0.7069,0.6517,0.7049,1126400],["1978-10-31",0.7049,0.7049,0.6813,0.6813,1073600],["1978-11-01",0.6931,0.7246,0.6931,0.7049,956800],["1978-11-02",0.7049,0.7147,0.697,0.7147,1137600],["1978-11-03",0.7318,0.7318,0.7179,0.7279,646400],["1978-11-06",0.7279,0.7299,0.714,0.714,275200],["1978-11-07",0.712,0.712,0.6941,0.6941,574400],["1978-11-08",0.6941,0.704,0.6881,0.704,633600],["1978-11-09",0.704,0.704,0.6961,0.702,803200],["1978-11-10",0.702,0.704,0.702,0.704,257600],["1978-11-13",0.704,0.704,0.6861,0.6861,308800],["1978-11-14",0.6861,0.6941,0.6762,0.6821,896000],["1978-11-15",0.6821,0.6961,0.6782,0.6881,844800],["1978-11-16",0.6881,0.6961,0.6861,0.6961,393600],["1978-11-17",0.6961,0.712,0.6961,0.712,467200],["1978-11-20",0.712,0.7219,0.712,0.7219,281600],["1978-11-21",0.7219,0.7219,0.712,0.712,382400],["1978-11-22",0.704,0.704,0.6841,0.6921,1235200],["1978-11-24",0.6941,0.704,0.6941,0.7,216000],["1978-11-27",0.7,0.702,0.6941,0.7,576000],["1978-11-28",0.7,0.702,0.6941,0.6941,300800],["1978-11-29",0.6861,0.6861,0.6841,0.6841,427200],["1978-11-30",0.6841,0.6941,0.6762,0.6941,316800],["1978-12-01",0.7,0.7199,0.7,0.7199,1291200],["1978-12-04",0.7199,0.7239,0.712,0.7219,1217600],["1978-12-05",0.7219,0.7299,0.7199,0.7299,1168000],["1978-12-06",0.7299,0.7378,0.7199,0.7219,958400],["1978-12-07",0.7219,0.7219,0.714,0.7179,660800],["1978-12-08",0.7179,0.7179,0.712,0.7179,267200],["1978-12-11",0.714,0.714,0.6961,0.706,550400],["1978-12-12",0.706,0.712,0.706,0.706,1073600],["1978-12-13",0.706,0.712,0.706,0.712,224000],["1978-12-14",0.712,0.7279,0.71,0.7279,2070400],["1978-12-15",0.7279,0.7279,0.7219,0.7219,504000],["1978-12-18",0.706,0.706,0.6941,0.702,867200],["1978-12-19",0.704,0.714,0.704,0.714,972800],["1978-12-20",0.714,0.7299,0.712,0.7239,457600],["1978-12-21",0.7279,0.7497,0.7279,0.7458,1374400],["1978-12-22",0.7497,0.7577,0.7497,0.7577,1441600],["1978-12-26",0.7577,0.7676,0.7577,0.7676,398400],["1978-12-27",0.7657,0.7657,0.7557,0.7637,462400],["1978-12-28",0.7637,0.7657,0.7577,0.7597,761600],["1978-12-29",0.7597,0.7657,0.7577,0.7597,435200],["1979-01-02",0.7597,0.7637,0.7557,0.7637,542400],["1979-01-03",0.7696,0.7855,0.7696,0.7855,606400],["1979-01-04",0.7855,0.7875,0.7776,0.7875,944000],["1979-01-05",0.7875,0.7935,0.7855,0.7915,638400],["1979-01-08",0.7915,0.7935,0.7836,0.7855,793600],["1979-01-09",0.7875,0.7975,0.7875,0.7935,1016000],["1979-01-10",0.7935,0.7955,0.7855,0.7855,827200],["1979-01-11",0.7855,0.7855,0.7736,0.7855,1044800],["1979-01-12",0.7915,0.8015,0.7915,0.7915,1134400],["1979-01-15",0.7935,0.8015,0.7935,0.8015,2043200],["1979-01-16",0.8015,0.8154,0.8015,0.8094,2446400],["1979-01-17",0.8094,0.8114,0.7975,0.8114,1115200],["1979-01-18",0.8114,0.8213,0.8094,0.8154,1465600],["1979-01-19",0.8154,0.8273,0.7955,0.7955,8150400],["1979-01-22",0.7836,0.7836,0.7696,0.7816,2681600],["1979-01-23",0.7836,0.8034,0.7836,0.7955,3208000],["1979-01-24",0.7955,0.8114,0.7935,0.7955,1222400],["1979-01-25",0.7955,0.8054,0.7855,0.7915,924800],["1979-01-26",0.8034,0.8233,0.8034,0.8213,2275200],["1979-01-29",0.8213,0.8273,0.8134,0.8213,1016000],["1979-01-30",0.8213,0.8233,0.8154,0.8213,795200],["1979-01-31",0.8194,0.8194,0.7836,0.7855,779200],["1979-02-01",0.7855,0.7855,0.7696,0.7855,692800],["1979-02-02",0.7855,0.7935,0.7776,0.7915,1246400],["1979-02-05",0.7626,0.7887,0.7626,0.7646,3286400],["1979-02-06",0.7646,0.7807,0.7566,0.7726,1088000],["1979-02-07",0.7706,0.7706,0.7566,0.7706,1299200],["1979-02-08",0.7706,0.7927,0.7706,0.7847,1457600],["1979-02-09",0.7887,0.8088,0.7887,0.8048,1876800],["1979-02-12",0.8048,0.8188,0.8027,0.8168,1046400],["1979-02-13",0.8188,0.8268,0.8188,0.8208,1161600],["1979-02-14",0.8208,0.8268,0.8208,0.8208,888000],["1979-02-15",0.8208,0.8349,0.8128,0.8349,2409600],["1979-02-16",0.8308,0.8308,0.8268,0.8288,1419200],["1979-02-20",0.8308,0.8449,0.8308,0.8389,1052800],["1979-02-21",0.8389,0.8389,0.8208,0.8208,563200],["1979-02-22",0.8188,0.8188,0.8048,0.8108,563200],["1979-02-23",0.8108,0.8108,0.7947,0.8048,504000],["1979-02-26",0.8048,0.8048,0.7947,0.8007,260800],["1979-02-27",0.8007,0.8088,0.7947,0.7987,1057600],["1979-02-28",0.8007,0.8088,0.8007,0.8007,2044800],["1979-03-01",0.8007,0.8088,0.8007,0.8048,428800],["1979-03-02",0.8108,0.8228,0.8108,0.8208,1408000],["1979-03-05",0.8268,0.8489,0.8268,0.8469,1780800],["1979-03-06",0.8469,0.8469,0.8389,0.8469,1275200],["1979-03-07",0.8469,0.8589,0.8449,0.8549,1481600],["1979-03-08",0.8549,0.8589,0.8469,0.8569,1244800],["1979-03-09",0.8569,0.865,0.8469,0.8469,929600],["1979-03-12",0.8469,0.8589,0.8469,0.8569,968000],["1979-03-13",0.8569,0.863,0.8489,0.8549,510400],["1979-03-14",0.8549,0.8569,0.8469,0.8549,836800],["1979-03-15",0.8549,0.8549,0.8489,0.8489,510400],["1979-03-16",0.8489,0.8569,0.8469,0.8549,420800],["1979-03-19",0.8549,0.8569,0.8529,0.8549,337600],["1979-03-20",0.8549,0.8569,0.8529,0.8549,846400],["1979-03-21",0.8529,0.8529,0.8469,0.8529,1044800],["1979-03-22",0.8569,0.869,0.8569,0.869,1892800],["1979-03-23",0.869,0.875,0.8569,0.8569,1798400],["1979-03-26",0.8569,0.863,0.8549,0.8569,366400],["1979-03-27",0.8569,0.863,0.8549,0.8589,555200],["1979-03-28",0.8589,0.869,0.8569,0.8569,926400],["1979-03-29",0.8569,0.8569,0.8489,0.8549,892800],["1979-03-30",0.8549,0.8589,0.8549,0.8569,702400],["1979-04-02",0.8549,0.8549,0.8409,0.8549,640000],["1979-04-03",0.8549,0.865,0.8529,0.865,804800],["1979-04-04",0.867,0.877,0.867,0.873,745600],["1979-04-05",0.873,0.881,0.867,0.881,1256000],["1979-04-06",0.881,0.881,0.867,0.875,1336000],["1979-04-09",0.875,0.883,0.873,0.875,804800],["1979-04-10",0.875,0.8911,0.867,0.883,1888000],["1979-04-11",0.883,0.885,0.875,0.883,1521600],["1979-04-12",0.883,0.8911,0.877,0.877,1284800],["1979-04-16",0.877,0.881,0.875,0.875,820800],["1979-04-17",0.877,0.885,0.877,0.877,1942400],["1979-04-18",0.877,0.883,0.875,0.877,2235200],["1979-04-19",0.877,0.881,0.875,0.875,393600],["1979-04-20",0.875,0.877,0.867,0.867,889600],["1979-04-23",0.867,0.867,0.8569,0.867,1004800],["1979-04-24",0.867,0.875,0.867,0.875,2268800],["1979-04-25",0.875,0.875,0.869,0.869,446400],["1979-04-26",0.869,0.875,0.867,0.869,536000],["1979-04-27",0.869,0.869,0.863,0.865,808000],["1979-04-30",0.865,0.873,0.8589,0.873,721600],["1979-05-01",0.873,0.875,0.869,0.873,4299200],["1979-05-02",0.873,0.873,0.867,0.869,1596800],["1979-05-03",0.869,0.873,0.865,0.869,1016000],["1979-05-04",0.867,0.867,0.8529,0.8549,817600],["1979-05-07",0.8278,0.846,0.8278,0.8278,1139200],["1979-05-08",0.8278,0.8359,0.8238,0.8339,1342400],["1979-05-09",0.8339,0.8359,0.8298,0.8339,1380800],["1979-05-10",0.8339,0.8359,0.8197,0.8238,388800],["1979-05-11",0.8238,0.8339,0.8197,0.8278,536000],["1979-05-14",0.8278,0.8298,0.8258,0.8278,443200],["1979-05-15",0.8278,0.8379,0.8278,0.8278,2115200],["1979-05-16",0.8278,0.8339,0.8258,0.8298,953600],["1979-05-17",0.8339,0.842,0.8339,0.8379,904000],["1979-05-18",0.842,0.8622,0.842,0.8561,2168000],["1979-05-21",0.8561,0.8703,0.8561,0.8642,817600],["1979-05-22",0.8642,0.8723,0.8642,0.8723,1419200],["1979-05-23",0.8744,0.8845,0.8744,0.8744,2332800],["1979-05-24",0.8744,0.8744,0.8642,0.8642,964800],["1979-05-25",0.8642,0.8723,0.8642,0.8642,566400],["1979-05-29",0.8642,0.8642,0.8602,0.8622,156800],["1979-05-30",0.8622,0.8622,0.846,0.846,726400],["1979-05-31",0.848,0.8622,0.848,0.8561,860800],["1979-06-01",0.8561,0.8602,0.8521,0.8602,1097600],["1979-06-04",0.8602,0.8642,0.8561,0.8642,332800],["1979-06-05",0.8642,0.8642,0.8561,0.8642,731200],["1979-06-06",0.8642,0.8764,0.8642,0.8764,1257600],["1979-06-07",0.8764,0.8926,0.8764,0.8885,704000],["1979-06-08",0.8885,0.8885,0.8825,0.8825,428800],["1979-06-11",0.8825,0.8926,0.8825,0.8926,660800],["1979-06-12",0.8946,0.9108,0.8946,0.9088,556800],["1979-06-13",0.9088,0.9169,0.9007,0.9128,809600],["1979-06-14",0.9108,0.9108,0.9067,0.9108,1083200],["1979-06-15",0.9108,0.9169,0.9088,0.9108,627200],["1979-06-18",0.9108,0.9189,0.9088,0.9088,787200],["1979-06-19",0.9108,0.9128,0.9108,0.9128,641600],["1979-06-20",0.9128,0.9128,0.8926,0.8986,699200],["1979-06-21",0.8986,0.8986,0.8825,0.8825,1579200],["1979-06-22",0.8825,0.8825,0.8744,0.8825,828800],["1979-06-25",0.8825,0.8885,0.8764,0.8804,222400],["1979-06-26",0.8804,0.8825,0.8642,0.8703,848000],["1979-06-27",0.8703,0.8723,0.8602,0.8602,800000],["1979-06-28",0.8602,0.8703,0.8561,0.8561,1665600],["1979-06-29",0.8622,0.8703,0.8622,0.8703,444800],["1979-07-02",0.8703,0.8744,0.8642,0.8703,739200],["1979-07-03",0.8723,0.8825,0.8723,0.8825,380800],["1979-07-05",0.8825,0.8845,0.8804,0.8825,502400],["1979-07-06",0.8825,0.9007,0.8825,0.8946,617600],["1979-07-09",0.8946,0.9169,0.8906,0.9108,1315200],["1979-07-10",0.9108,0.9189,0.9108,0.9169,912000],["1979-07-11",0.9169,0.9189,0.9088,0.9128,542400],["1979-07-12",0.9128,0.9169,0.9088,0.9128,481600],["1979-07-13",0.9067,0.9067,0.8926,0.9007,606400],["1979-07-16",0.9007,0.9108,0.8906,0.9027,641600],["1979-07-17",0.9027,0.9108,0.8906,0.8926,915200],["1979-07-18",0.8845,0.8845,0.8744,0.8825,1062400],["1979-07-19",0.8825,0.8825,0.8804,0.8825,328000],["1979-07-20",0.8804,0.8804,0.8744,0.8764,990400],["1979-07-23",0.8744,0.8744,0.8642,0.8744,993600],["1979-07-24",0.8744,0.8804,0.8744,0.8804,686400],["1979-07-25",0.8804,0.8986,0.8744,0.8926,480000],["1979-07-26",0.8926,0.9067,0.8926,0.9067,2012800],["1979-07-27",0.9067,0.9088,0.9007,0.9007,456000],["1979-07-30",0.9027,0.9088,0.9027,0.9067,721600],["1979-07-31",0.9067,0.9108,0.9067,0.9108,395200],["1979-08-01",0.9108,0.9128,0.9108,0.9128,716800],["1979-08-02",0.9128,0.9169,0.9108,0.9169,1030400],["1979-08-03",0.9128,0.9128,0.9067,0.9128,854400],["1979-08-06",0.9153,0.9214,0.9153,0.9194,430400],["1979-08-07",0.9214,0.948,0.9214,0.948,3044800],["1979-08-08",0.948,0.9561,0.9459,0.95,1344000],["1979-08-09",0.95,0.9582,0.9439,0.9561,460800],["1979-08-10",0.9561,0.9561,0.9459,0.9561,1246400],["1979-08-13",0.9623,0.9806,0.9623,0.9806,948800],["1979-08-14",0.9806,0.9806,0.9663,0.9766,996800],["1979-08-15",0.9745,0.9745,0.9663,0.9725,665600],["1979-08-16",0.9725,0.9766,0.9582,0.9582,1027200],["1979-08-17",0.9582,0.9643,0.948,0.948,480000],["1979-08-20",0.948,0.95,0.9398,0.948,558400],["1979-08-21",0.95,0.9582,0.95,0.9561,926400],["1979-08-22",0.9561,0.9643,0.9561,0.9582,560000],["1979-08-23",0.9582,0.9623,0.9561,0.9561,312000],["1979-08-24",0.9541,0.9541,0.9337,0.9377,1755200],["1979-08-27",0.9377,0.9439,0.9296,0.9337,1009600],["1979-08-28",0.9337,0.9337,0.9194,0.9214,2668800],["1979-08-29",0.9214,0.9255,0.9153,0.9194,817600],["1979-08-30",0.9194,0.9275,0.9112,0.9214,2830400],["1979-08-31",0.9214,0.9296,0.9194,0.9194,1160000],["1979-09-04",0.9194,0.9255,0.9173,0.9173,609600],["1979-09-05",0.9173,0.9194,0.9112,0.9153,2697600],["1979-09-06",0.9153,0.9377,0.9153,0.9377,923200],["1979-09-07",0.9377,0.9582,0.9377,0.9561,592000],["1979-09-10",0.9561,0.9643,0.9561,0.9582,784000],["1979-09-11",0.9582,0.9643,0.9296,0.9377,1451200],["1979-09-12",0.9377,0.9541,0.9357,0.95,756800],["1979-09-13",0.9541,0.9663,0.9541,0.9663,1052800],["1979-09-14",0.9663,0.9827,0.9582,0.9725,2217600],["1979-09-17",0.9725,0.9766,0.9663,0.9663,576000],["1979-09-18",0.9623,0.9623,0.948,0.948,902400],["1979-09-19",0.948,0.9623,0.9439,0.95,1288000],["1979-09-20",0.95,0.9561,0.9459,0.9561,736000],["1979-09-21",0.9582,0.9684,0.9582,0.9663,1540800],["1979-09-24",0.9663,0.9766,0.9643,0.9643,1096000],["1979-09-25",0.9643,0.9663,0.9561,0.9582,793600],["1979-09-26",0.9582,0.9684,0.9561,0.9623,532800],["1979-09-27",0.9623,0.9663,0.95,0.9643,572800],["1979-09-28",0.9643,0.9745,0.948,0.9561,913600],["1979-10-01",0.9561,0.9643,0.9459,0.9643,548800],["1979-10-02",0.9643,0.9929,0.9643,0.9847,1064000],["1979-10-03",0.9847,0.9847,0.9745,0.9766,878400],["1979-10-04",0.9766,0.9847,0.9725,0.9745,496000],["1979-10-05",0.9827,0.999,0.9827,0.9868,1220800],["1979-10-08",0.9868,0.9929,0.9663,0.9663,796800],["1979-10-09",0.9663,0.9663,0.9541,0.9541,955200],["1979-10-10",0.9541,0.9623,0.9275,0.9561,1120000],["1979-10-11",0.9561,0.9623,0.9459,0.948,1496000],["1979-10-12",0.948,0.9541,0.9377,0.9377,507200],["1979-10-15",0.9377,0.9439,0.9296,0.9296,923200],["1979-10-16",0.9296,0.9398,0.9153,0.9173,3107200],["1979-10-17",0.9173,0.9194,0.8907,0.8907,1038400],["1979-10-18",0.8907,0.8969,0.8846,0.8846,774400],["1979-10-19",0.8846,0.8887,0.8724,0.8744,1084800],["1979-10-22",0.8724,0.8724,0.854,0.8724,1683200],["1979-10-23",0.8703,0.8703,0.8621,0.8642,1630400],["1979-10-24",0.8642,0.901,0.8642,0.8928,1424000],["1979-10-25",0.8969,0.9091,0.8969,0.8969,771200],["1979-10-26",0.901,0.9091,0.901,0.9071,424000],["1979-10-29",0.9091,0.9275,0.9091,0.9214,1092800],["1979-10-30",0.9214,0.9398,0.9194,0.9398,616000],["1979-10-31",0.9398,0.95,0.9296,0.9296,764800],["1979-11-01",0.9296,0.948,0.9194,0.948,1003200],["1979-11-02",0.9546,0.9587,0.9546,0.9546,904000],["1979-11-05",0.9566,0.9649,0.9566,0.9566,704000],["1979-11-06",0.9566,0.9566,0.9484,0.9484,683200],["1979-11-07",0.9484,0.9484,0.936,0.9381,531200],["1979-11-08",0.9381,0.9566,0.9381,0.9442,571200],["1979-11-09",0.9525,0.9649,0.9525,0.9649,849600],["1979-11-12",0.9649,0.9896,0.9649,0.9896,553600],["1979-11-13",0.9896,0.9937,0.9772,0.9855,1054400],["1979-11-14",0.9855,0.9958,0.9752,0.9958,1497600],["1979-11-15",0.9958,1.0205,0.9937,1.0102,1072000],["1979-11-16",1.0102,1.0205,1.002,1.0185,1083200],["1979-11-19",1.0185,1.0205,1.0123,1.0123,753600],["1979-11-20",1.0123,1.0123,0.9958,0.9999,500800],["1979-11-21",0.9999,1.004,0.9814,1.004,990400],["1979-11-23",1.0102,1.0205,1.0102,1.0123,302400],["1979-11-26",1.0226,1.0411,1.0226,1.037,816000],["1979-11-27",1.037,1.0411,1.0308,1.0329,547200],["1979-11-28",1.0308,1.0308,1.0226,1.0288,601600],["1979-11-29",1.0288,1.0308,1.0123,1.0123,665600],["1979-11-30",1.0102,1.0102,0.9958,0.9958,940800],["1979-12-03",0.9958,1.002,0.9917,0.9999,404800],["1979-12-04",0.9999,1.0102,0.9958,1.004,1384000],["1979-12-05",1.0185,1.0308,1.0185,1.0226,452800],["1979-12-06",1.0226,1.0473,1.0226,1.0473,692800],["1979-12-07",1.0473,1.0515,1.0329,1.037,612800],["1979-12-10",1.037,1.0432,1.0226,1.0391,588800],["1979-12-11",1.0391,1.0432,1.0226,1.0246,1022400],["1979-12-12",1.0226,1.0226,1.0185,1.0205,259200],["1979-12-13",1.0205,1.0205,1.0082,1.0102,657600],["1979-12-14",1.0102,1.0185,1.002,1.0082,900800],["1979-12-17",1.0082,1.0143,1.004,1.0082,1248000],["1979-12-18",1.004,1.004,0.9896,0.9937,958400],["1979-12-19",0.9937,0.9937,0.9834,0.9937,556800],["1979-12-20",0.9937,0.9937,0.9752,0.9752,548800],["1979-12-21",0.9752,0.9834,0.9752,0.9772,668800],["1979-12-24",0.9752,0.9752,0.9731,0.9731,1011200],["1979-12-26",0.9731,0.9772,0.9731,0.9752,169600],["1979-12-27",0.9752,0.9834,0.9752,0.9814,950400],["1979-12-28",0.9834,0.9917,0.9834,0.9896,414400],["1979-12-31",0.9855,0.9855,0.9834,0.9834,59200],["1980-01-02",0.9834,0.9855,0.9566,0.9566,1153600],["1980-01-03",0.9566,0.9587,0.9339,0.9566,1096000],["1980-01-04",0.9566,0.9669,0.9525,0.9587,635200],["1980-01-07",0.9587,0.9669,0.9566,0.9649,1060800],["1980-01-08",0.9731,1.002,0.9731,1.002,1528000],["1980-01-09",1.002,1.0783,0.9855,0.9855,1441600],["1980-01-10",0.9855,0.9855,0.9752,0.9834,1244800],["1980-01-11",0.9834,0.9855,0.9772,0.9834,854400],["1980-01-14",0.9834,0.9896,0.9814,0.9834,692800],["1980-01-15",0.9834,0.9834,0.971,0.9752,886400],["1980-01-16",0.9731,0.9731,0.9566,0.9566,3963200],["1980-01-17",0.9566,0.9587,0.9463,0.9463,940800],["1980-01-18",0.9442,0.9442,0.9174,0.9174,2843200],["1980-01-21",0.9257,0.936,0.9257,0.9257,2432000],["1980-01-22",0.9257,0.936,0.9257,0.936,1163200],["1980-01-23",0.9463,0.9566,0.9463,0.9566,1204800],["1980-01-24",0.9566,0.9649,0.9381,0.9442,1052800],["1980-01-25",0.9422,0.9422,0.9277,0.936,582400],["1980-01-28",0.936,0.9381,0.9298,0.9381,636800],["1980-01-29",0.9381,0.9463,0.9277,0.936,988800],["1980-01-30",0.936,0.9463,0.936,0.9442,1752000],["1980-01-31",0.9442,0.9463,0.9339,0.9381,1862400],["1980-02-01",0.936,0.936,0.9277,0.936,1046400],["1980-02-04",0.936,0.9422,0.9298,0.9298,739200],["1980-02-05",0.9298,0.9339,0.9277,0.9298,950400],["1980-02-06",0.9298,0.9339,0.9154,0.9174,979200],["1980-02-07",0.9174,0.9236,0.9009,0.9071,2171200],["1980-02-08",0.918,0.918,0.8888,0.8951,3452800],["1980-02-11",0.8951,0.8992,0.8888,0.8992,1144000],["1980-02-12",0.8992,0.9263,0.8971,0.9263,2115200],["1980-02-13",0.9325,0.9471,0.9325,0.9367,1708800],["1980-02-14",0.9367,0.945,0.9325,0.9367,836800],["1980-02-15",0.9325,0.9325,0.918,0.918,1443200],["1980-02-19",0.918,0.9242,0.9013,0.9075,870400],["1980-02-20",0.9075,0.9075,0.8992,0.9075,963200],["1980-02-21",0.9055,0.9055,0.8888,0.9013,1248000],["1980-02-22",0.8971,0.8971,0.8805,0.8951,865600],["1980-02-25",0.8951,0.8951,0.8805,0.8867,875200],["1980-02-26",0.8867,0.8951,0.8847,0.8847,1318400],["1980-02-27",0.8847,0.8867,0.8659,0.8659,1668800],["1980-02-28",0.8659,0.868,0.8576,0.8597,1252800],["1980-02-29",0.8597,0.8805,0.8576,0.8805,942400],["1980-03-03",0.8784,0.8784,0.8618,0.8618,568000],["1980-03-04",0.8618,0.8659,0.8493,0.8534,1576000],["1980-03-05",0.843,0.843,0.8243,0.8243,609600],["1980-03-06",0.8243,0.8243,0.7827,0.7847,4152000],["1980-03-07",0.7847,0.8035,0.7827,0.8014,1996800],["1980-03-10",0.8014,0.8243,0.8014,0.8139,1131200],["1980-03-11",0.8201,0.8326,0.8201,0.8285,488000],["1980-03-12",0.8285,0.8347,0.8222,0.8326,1552000],["1980-03-13",0.8326,0.8389,0.8222,0.8326,392000],["1980-03-14",0.8326,0.8347,0.8222,0.8305,547200],["1980-03-17",0.8305,0.8326,0.8139,0.8201,934400],["1980-03-18",0.8201,0.8409,0.818,0.8409,1310400],["1980-03-19",0.8409,0.8576,0.8201,0.8326,1139200],["1980-03-20",0.8305,0.8305,0.8118,0.8139,758400],["1980-03-21",0.8097,0.8097,0.7931,0.7951,528000],["1980-03-24",0.7951,0.7951,0.766,0.7681,2009600],["1980-03-25",0.7681,0.7993,0.7618,0.7681,918400],["1980-03-26",0.7743,0.7868,0.7743,0.7743,1291200],["1980-03-27",0.7743,0.7827,0.766,0.7827,1419200],["1980-03-28",0.7827,0.8118,0.7827,0.8035,1136000],["1980-03-31",0.8118,0.8409,0.8118,0.8389,2564800],["1980-04-01",0.8389,0.8409,0.8201,0.8347,1472000],["1980-04-02",0.8347,0.8618,0.8326,0.8597,969600],["1980-04-03",0.8618,0.8763,0.8618,0.8701,1928000],["1980-04-07",0.8701,0.8701,0.8576,0.8576,1275200],["1980-04-08",0.8576,0.8701,0.8513,0.8701,990400],["1980-04-09",0.8701,0.8701,0.8597,0.8618,1195200],["1980-04-10",0.8618,0.8618,0.8409,0.8576,956800],["1980-04-11",0.8513,0.8513,0.8326,0.8409,537600],["1980-04-14",0.8326,0.8326,0.8243,0.8285,513600],["1980-04-15",0.8285,0.8326,0.8285,0.8326,289600],["1980-04-16",0.8326,0.8409,0.8118,0.818,1043200],["1980-04-17",0.818,0.8201,0.8118,0.8118,484800],["1980-04-18",0.8118,0.8201,0.8118,0.8139,870400],["1980-04-21",0.8139,0.818,0.8014,0.8014,638400],["1980-04-22",0.8139,0.8243,0.8139,0.8243,598400],["1980-04-23",0.8243,0.8409,0.8222,0.8389,668800],["1980-04-24",0.8389,0.8534,0.8305,0.8513,483200],["1980-04-25",0.8513,0.8513,0.8409,0.8513,672000],["1980-04-28",0.8513,0.8597,0.8493,0.8534,593600],["1980-04-29",0.8513,0.8513,0.843,0.8472,438400],["1980-04-30",0.8409,0.8409,0.8326,0.8389,814400],["1980-05-01",0.8389,0.8409,0.8222,0.8305,971200],["1980-05-02",0.8305,0.8326,0.818,0.818,803200],["1980-05-05",0.818,0.8201,0.8097,0.8201,755200],["1980-05-06",0.8222,0.8409,0.8222,0.8326,1097600],["1980-05-07",0.8326,0.8597,0.8326,0.8597,1467200],["1980-05-08",0.8597,0.8763,0.8493,0.8513,1036800],["1980-05-09",0.8513,0.8534,0.8222,0.8222,857600],["1980-05-12",0.8395,0.8395,0.8205,0.831,280000],["1980-05-13",0.831,0.8416,0.8205,0.8226,1432000],["1980-05-14",0.8226,0.8289,0.8142,0.8289,1153600],["1980-05-15",0.8289,0.8331,0.8226,0.8331,2177600],["1980-05-16",0.8331,0.8331,0.8142,0.8331,4920000],["1980-05-19",0.831,0.831,0.8205,0.8226,1064000],["1980-05-20",0.8268,0.8331,0.8268,0.8331,1062400],["1980-05-21",0.831,0.831,0.8184,0.8205,1068800],["1980-05-22",0.8205,0.8331,0.8184,0.8331,1932800],["1980-05-23",0.8331,0.85,0.8331,0.8437,4081600],["1980-05-27",0.8437,0.8563,0.8416,0.8416,1860800],["1980-05-28",0.8416,0.8437,0.8331,0.8331,1899200],["1980-05-29",0.8331,0.8416,0.831,0.8331,1585600],["1980-05-30",0.8331,0.8479,0.831,0.8479,1664000],["1980-06-02",0.8479,0.85,0.8437,0.85,2251200],["1980-06-03",0.8479,0.8479,0.8374,0.8374,1195200],["1980-06-04",0.8374,0.8437,0.8331,0.8416,2670400],["1980-06-05",0.85,0.8815,0.85,0.8605,2798400],["1980-06-06",0.8605,0.8689,0.8584,0.8668,1648000],["1980-06-09",0.8689,0.8794,0.8689,0.8794,1057600],["1980-06-10",0.8794,0.8984,0.8794,0.8815,1467200],["1980-06-11",0.8815,0.9005,0.8815,0.89,838400],["1980-06-12",0.89,0.8963,0.8815,0.8878,1142400],["1980-06-13",0.8878,0.8878,0.8773,0.8794,1774400],["1980-06-16",0.8794,0.8815,0.8689,0.8773,1297600],["1980-06-17",0.8773,0.8773,0.8668,0.8668,1739200],["1980-06-18",0.8626,0.8626,0.8521,0.8605,2187200],["1980-06-19",0.8605,0.8605,0.831,0.831,1654400],["1980-06-20",0.8374,0.8521,0.8374,0.85,1056000],["1980-06-23",0.85,0.8605,0.8416,0.85,1072000],["1980-06-24",0.8437,0.8437,0.8289,0.8437,3873600],["1980-06-25",0.8437,0.8479,0.8331,0.8416,3089600],["1980-06-26",0.8416,0.85,0.8374,0.8374,2088000],["1980-06-27",0.8374,0.8374,0.8289,0.8331,1046400],["1980-06-30",0.831,0.831,0.8205,0.8226,1220800],["1980-07-01",0.8226,0.8416,0.8226,0.8416,1835200],["1980-07-02",0.8479,0.8584,0.8479,0.8521,1176000],["1980-07-03",0.8521,0.8626,0.8521,0.8605,1524800],["1980-07-07",0.8605,0.8626,0.7911,0.8605,982400],["1980-07-08",0.8605,0.8605,0.8416,0.8584,1940800],["1980-07-09",0.8584,0.8626,0.85,0.8521,1115200],["1980-07-10",0.85,0.85,0.8331,0.8416,2032000],["1980-07-11",0.8416,0.8479,0.8395,0.8416,1296000],["1980-07-14",0.8416,0.8689,0.8395,0.8626,1360000],["1980-07-15",0.8626,0.8878,0.8626,0.8668,1486400],["1980-07-16",0.8626,0.8626,0.8479,0.8584,1889600],["1980-07-17",0.8605,0.8794,0.8605,0.8773,3360000],["1980-07-18",0.8815,0.89,0.8815,0.8878,1748800],["1980-07-21",0.8878,0.9089,0.8794,0.9089,2192000],["1980-07-22",0.9236,0.9362,0.9236,0.9257,2004800],["1980-07-23",0.9257,0.9278,0.9089,0.911,2768000],["1980-07-24",0.911,0.9152,0.9005,0.9089,1916800],["1980-07-25",0.9089,0.9089,0.8984,0.9089,1068800],["1980-07-28",0.9089,0.911,0.8878,0.8942,2408000],["1980-07-29",0.89,0.89,0.8794,0.89,2929600],["1980-07-30",0.8963,0.9068,0.8963,0.9068,2057600],["1980-07-31",0.9068,0.9152,0.8963,0.9152,1244800],["1980-08-01",0.9152,0.9152,0.9005,0.9089,2771200],["1980-08-04",0.9089,0.9089,0.8984,0.9047,1510400],["1980-08-05",0.9047,0.9089,0.8984,0.9089,940800],["1980-08-06",0.9089,0.9089,0.8984,0.9089,740800],["1980-08-07",0.9236,0.9383,0.9236,0.9383,1425600],["1980-08-08",0.9468,0.972,0.9468,0.9552,4376000],["1980-08-11",0.9564,0.9756,0.9564,0.9756,1571200],["1980-08-12",0.9756,0.9756,0.9628,0.9628,1460800],["1980-08-13",0.9628,0.965,0.9586,0.965,792000],["1980-08-14",0.965,0.982,0.9586,0.982,1252800],["1980-08-15",0.982,0.982,0.9671,0.9756,1512000],["1980-08-18",0.9735,0.9735,0.9564,0.9564,601600],["1980-08-19",0.9564,0.9564,0.9437,0.9479,2217600],["1980-08-20",0.9479,0.9479,0.9458,0.9458,1411200],["1980-08-21",0.9458,0.9543,0.9373,0.9458,3184000],["1980-08-22",0.9458,0.9458,0.9246,0.9246,5702400],["1980-08-25",0.9246,0.9352,0.9246,0.9352,801600],["1980-08-26",0.9352,0.9458,0.9331,0.9352,700800],["1980-08-27",0.9352,0.9373,0.9203,0.9267,753600],["1980-08-28",0.9076,0.9076,0.8948,0.8969,2401600],["1980-08-29",0.8969,0.9054,0.8948,0.8969,1708800],["1980-09-02",0.8969,0.9033,0.8884,0.8991,1403200],["1980-09-03",0.8991,0.9076,0.8969,0.9076,2094400],["1980-09-04",0.9076,0.9182,0.8884,0.8948,1339200],["1980-09-05",0.8863,0.8863,0.8587,0.8608,4523200],["1980-09-08",0.8608,0.8778,0.8587,0.8651,2510400],["1980-09-09",0.8651,0.8693,0.8523,0.8672,900800],["1980-09-10",0.8672,0.8757,0.8502,0.8587,4502400],["1980-09-11",0.8587,0.8651,0.8523,0.8566,3988800],["1980-09-12",0.8566,0.8587,0.8396,0.8396,4116800],["1980-09-15",0.8395,0.8395,0.8289,0.8353,3505600],["1980-09-16",0.8374,0.8502,0.8374,0.8459,3115200],["1980-09-17",0.8566,0.8842,0.8566,0.8842,3980800],["1980-09-18",0.8906,0.9097,0.8906,0.8969,3014400],["1980-09-19",0.9076,0.9352,0.9076,0.9246,2598400],["1980-09-22",0.9246,0.9352,0.9139,0.9352,2787200],["1980-09-23",0.9331,0.9331,0.9139,0.9182,1027200],["1980-09-24",0.9182,0.9246,0.9076,0.9182,1088000],["1980-09-25",0.9161,0.9161,0.8991,0.9054,1318400],["1980-09-26",0.8906,0.8906,0.8778,0.8884,1464000],["1980-09-29",0.8799,0.8799,0.8672,0.8714,777600],["1980-09-30",0.8714,0.8778,0.8693,0.8714,1648000],["1980-10-01",0.8714,0.8842,0.8651,0.8842,1596800],["1980-10-02",0.8842,0.8863,0.8757,0.8842,724800],["1980-10-03",0.8842,0.9054,0.8778,0.8969,1824000],["1980-10-06",0.9033,0.9182,0.9033,0.9139,1366400],["1980-10-07",0.9139,0.9246,0.9097,0.9182,1843200],["1980-10-08",0.9182,0.9267,0.9076,0.9161,1347200],["1980-10-09",0.9161,0.9203,0.8969,0.8991,1246400],["1980-10-10",0.8991,0.8991,0.8799,0.8842,1235200],["1980-10-13",0.8842,0.8842,0.8693,0.8842,644800],["1980-10-14",0.8842,0.8884,0.8693,0.8778,848000],["1980-10-15",0.8778,0.8863,0.8778,0.8842,1299200],["1980-10-16",0.8842,0.8842,0.8778,0.8778,3288000],["1980-10-17",0.8778,0.8778,0.8693,0.8693,1081600],["1980-10-20",0.8693,0.8693,0.8608,0.8651,5209600],["1980-10-21",0.8651,0.8714,0.8587,0.8651,2318400],["1980-10-22",0.8651,0.8672,0.8587,0.8672,883200],["1980-10-23",0.8672,0.8714,0.8587,0.8587,836800],["1980-10-24",0.8587,0.8587,0.8502,0.8587,1193600],["1980-10-27",0.8587,0.8608,0.8502,0.8587,923200],["1980-10-28",0.8587,0.8714,0.8523,0.8693,1731200],["1980-10-29",0.8693,0.8799,0.8693,0.8714,739200],["1980-10-30",0.8714,0.8778,0.8693,0.8693,1499200],["1980-10-31",0.8693,0.8757,0.8608,0.8714,1116800],["1980-11-03",0.8778,0.8969,0.8778,0.8906,832000],["1980-11-05",0.8906,0.9522,0.8906,0.9182,2900800],["1980-11-06",0.9182,0.9246,0.9139,0.9203,1464000],["1980-11-07",0.9689,0.9689,0.9152,0.9667,1904000],["1980-11-10",0.9667,0.9732,0.9388,0.9474,2193600],["1980-11-11",0.956,0.9861,0.956,0.9753,1734400],["1980-11-12",0.9775,0.9968,0.9775,0.9968,3168000],["1980-11-13",0.9968,1.0054,0.9861,0.9925,1420800],["1980-11-14",0.9925,0.9968,0.9775,0.9861,761600],["1980-11-17",0.9861,0.9861,0.9689,0.9839,1075200],["1980-11-18",0.9861,1.0054,0.9861,1.0032,1772800],["1980-11-19",1.0032,1.014,0.9968,1.0032,556800],["1980-11-20",1.0032,1.0226,0.9946,1.0183,3132800],["1980-11-21",1.0183,1.0183,0.9989,1.014,1246400],["1980-11-24",1.014,1.0183,1.0054,1.0161,568000],["1980-11-25",1.0161,1.0312,1.0161,1.0312,2473600],["1980-11-26",1.0312,1.0312,0.9839,1.0269,1843200],["1980-11-28",1.0269,1.0312,1.0247,1.0312,363200],["1980-12-01",1.0312,1.0355,1.0183,1.0183,1811200],["1980-12-02",1.014,1.014,0.9968,1.0054,1646400],["1980-12-03",1.0054,1.0118,0.9989,1.0054,1315200],["1980-12-04",1.0054,1.0161,1.0032,1.014,608000],["1980-12-05",1.014,1.014,0.9968,1.0118,547200],["1980-12-08",1.0032,1.0032,0.9882,0.9946,820800],["1980-12-09",0.9861,0.9861,0.9667,0.9753,1280000],["1980-12-10",0.9753,0.9753,0.9495,0.9538,902400],["1980-12-11",0.9474,0.9474,0.9302,0.9452,1996800],["1980-12-12",0.9452,0.956,0.9431,0.956,622400],["1980-12-15",0.956,0.9667,0.9538,0.9624,409600],["1980-12-16",0.9624,0.9732,0.956,0.9667,1040000],["1980-12-17",0.9689,0.9968,0.9689,0.9968,1428800],["1980-12-18",0.9968,1.0118,0.9946,1.0075,1704000],["1980-12-19",1.0075,1.0161,1.0054,1.0161,1083200],["1980-12-22",1.0161,1.0247,1.0075,1.0247,960000],["1980-12-23",1.0441,1.0569,1.0441,1.0527,1990400],["1980-12-24",1.0527,1.0527,1.0355,1.0441,902400],["1980-12-26",1.0441,1.0527,1.0441,1.0441,140800],["1980-12-29",1.0462,1.0655,1.0462,1.0548,782400],["1980-12-30",1.0569,1.0849,1.0569,1.0849,1280000],["1980-12-31",1.0849,1.0935,1.0849,1.0935,518400],["1981-01-02",1.0935,1.0935,1.0741,1.0827,1164800],["1981-01-05",1.0827,1.1407,1.0827,1.1042,1673600],["1981-01-06",1.1128,1.1407,1.1128,1.1343,5947200],["1981-01-07",1.1235,1.1235,1.014,1.1149,3896000],["1981-01-08",1.115,1.13,1.1128,1.1235,1835200],["1981-01-09",1.1235,1.1407,1.1235,1.1343,1302400],["1981-01-12",1.1343,1.1536,1.1321,1.1343,1520000],["1981-01-13",1.1235,1.1235,1.1107,1.1128,2876800],["1981-01-14",1.1128,1.1192,1.0935,1.0999,1611200],["1981-01-15",1.0999,1.0999,1.0806,1.0827,1289600],["1981-01-16",1.0849,1.1042,1.0849,1.0999,2001600],["1981-01-19",1.1042,1.1235,1.1042,1.1128,1227200],["1981-01-20",1.1128,1.1235,1.0999,1.1021,1955200],["1981-01-21",1.0935,1.0935,1.0741,1.0935,1835200],["1981-01-22",1.087,1.087,1.0677,1.0741,1022400],["1981-01-23",1.0741,1.0763,1.0677,1.0741,198400],["1981-01-26",1.0741,1.0741,1.0569,1.0741,460800],["1981-01-27",1.0763,1.0849,1.0763,1.0763,726400],["1981-01-28",1.0763,1.0849,1.0741,1.0741,777600],["1981-01-29",1.0741,1.0741,1.0526,1.0612,473600],["1981-01-30",1.0612,1.0634,1.0505,1.0505,723200],["1981-02-02",1.0505,1.0569,1.0333,1.0376,896000],["1981-02-03",1.0376,1.0441,1.0333,1.0355,843200],["1981-02-04",1.0355,1.0527,1.0355,1.0441,1116800],["1981-02-05",1.054,1.0714,1.054,1.0649,1876800],["1981-02-06",1.0649,1.0649,1.0562,1.0562,662400],["1981-02-09",1.0562,1.0649,1.054,1.0562,1035200],["1981-02-10",1.0562,1.0844,1.0562,1.0779,2105600],["1981-02-11",1.0779,1.0822,1.0736,1.0757,742400],["1981-02-12",1.0757,1.0779,1.0736,1.0757,899200],["1981-02-13",1.0757,1.0779,1.067,1.0779,465600],["1981-02-17",1.0779,1.0866,1.0757,1.0844,676800],["1981-02-18",1.0844,1.1039,1.0822,1.1039,529600],["1981-02-19",1.1039,1.1039,1.0866,1.0866,713600],["1981-02-20",1.0866,1.0952,1.0822,1.0909,936000],["1981-02-23",1.0909,1.0952,1.0822,1.0952,1566400],["1981-02-24",1.1017,1.1256,1.1017,1.1234,3720000],["1981-02-25",1.1234,1.1256,1.1148,1.1256,704000],["1981-02-26",1.1234,1.1234,1.1148,1.1234,1422400],["1981-02-27",1.1234,1.1321,1.1234,1.1234,1307200],["1981-03-02",1.1234,1.1234,1.1169,1.1234,734400],["1981-03-03",1.1234,1.1234,1.1148,1.1148,385600],["1981-03-04",1.1126,1.1126,1.0931,1.0952,822400],["1981-03-05",1.0952,1.0974,1.0844,1.0844,529600],["1981-03-06",1.0844,1.0866,1.0757,1.0822,436800],["1981-03-09",1.0822,1.0866,1.0822,1.0844,675200],["1981-03-10",1.0844,1.0952,1.0844,1.0866,916800],["1981-03-11",1.0866,1.0909,1.0779,1.0822,716800],["1981-03-12",1.0844,1.0952,1.0844,1.0952,534400],["1981-03-13",1.0952,1.1039,1.0866,1.0931,1790400],["1981-03-16",1.0931,1.1017,1.0844,1.0974,1379200],["1981-03-17",1.1061,1.1213,1.1061,1.1213,1187200],["1981-03-18",1.1213,1.1234,1.1148,1.1213,624000],["1981-03-19",1.1213,1.1234,1.1126,1.1234,585600],["1981-03-20",1.1234,1.1234,1.1148,1.1169,1180800],["1981-03-23",1.1169,1.1169,1.1104,1.1104,321600],["1981-03-24",1.1104,1.1148,1.0952,1.1017,435200],["1981-03-25",1.1017,1.1061,1.0952,1.1061,859200],["1981-03-26",1.1061,1.1126,1.1039,1.1104,1832000],["1981-03-27",1.1104,1.1148,1.1039,1.1148,984000],["1981-03-30",1.1148,1.1148,1.1126,1.1148,529600],["1981-03-31",1.1148,1.1234,1.1126,1.1148,1380800],["1981-04-01",1.1148,1.1256,1.1148,1.1234,1444800],["1981-04-02",1.1234,1.1299,1.1148,1.1234,1318400],["1981-04-03",1.1234,1.1256,1.1148,1.1148,364800],["1981-04-06",1.1104,1.1104,1.0931,1.1104,779200],["1981-04-07",1.1104,1.1148,1.1039,1.1104,1430400],["1981-04-08",1.1126,1.1364,1.1126,1.1343,969600],["1981-04-09",1.1343,1.1538,1.1321,1.1473,1416000],["1981-04-10",1.1473,1.1516,1.1343,1.1364,1145600],["1981-04-13",1.1364,1.1451,1.1343,1.143,756800],["1981-04-14",1.143,1.1473,1.1343,1.1408,926400],["1981-04-15",1.1408,1.1473,1.1364,1.1451,606400],["1981-04-16",1.1473,1.1668,1.1473,1.1646,1011200],["1981-04-20",1.1668,1.1928,1.1668,1.1842,1611200],["1981-04-21",1.1842,1.1842,1.1733,1.1755,1036800],["1981-04-22",1.1733,1.1733,1.1473,1.1538,1201600],["1981-04-23",1.1538,1.156,1.1473,1.1473,958400],["1981-04-24",1.1473,1.1668,1.1451,1.1668,608000],["1981-04-27",1.1711,1.1863,1.1711,1.182,862400],["1981-04-28",1.182,1.1842,1.156,1.1603,899200],["1981-04-29",1.1603,1.1625,1.1299,1.1299,1684800],["1981-04-30",1.1299,1.1321,1.1148,1.1213,1248000],["1981-05-01",1.1213,1.1213,1.1039,1.1213,990400],["1981-05-04",1.1213,1.1213,1.1039,1.1039,494400],["1981-05-05",1.1017,1.1017,1.0909,1.0952,904000],["1981-05-06",1.0952,1.1039,1.0866,1.0866,574400],["1981-05-07",1.0866,1.0931,1.0844,1.0931,771200],["1981-05-08",1.0931,1.0952,1.0866,1.0866,880000],["1981-05-11",1.0857,1.0944,1.0857,1.0857,355200],["1981-05-12",1.0857,1.0944,1.0857,1.0923,1124800],["1981-05-13",1.0879,1.0879,1.0835,1.0835,680000],["1981-05-14",1.0835,1.0923,1.0813,1.0923,700800],["1981-05-15",1.0923,1.1141,1.0879,1.1054,483200],["1981-05-18",1.1054,1.1076,1.1032,1.1032,372800],["1981-05-19",1.1032,1.1054,1.0747,1.0747,1134400],["1981-05-20",1.0747,1.0835,1.0638,1.0638,796800],["1981-05-21",1.0638,1.0835,1.0638,1.0747,1291200],["1981-05-22",1.0813,1.1032,1.0813,1.0857,980800],["1981-05-26",1.0857,1.101,1.0857,1.101,780800],["1981-05-27",1.101,1.1229,1.0944,1.1229,1148800],["1981-05-28",1.1251,1.136,1.1251,1.1338,1588800],["1981-05-29",1.1338,1.1338,1.1251,1.1317,1774400],["1981-06-01",1.1338,1.147,1.1338,1.1448,937600],["1981-06-02",1.1448,1.1448,1.1273,1.1317,608000],["1981-06-03",1.1317,1.1404,1.1229,1.136,592000],["1981-06-04",1.136,1.1448,1.1338,1.1338,3184000],["1981-06-05",1.1338,1.1426,1.1317,1.1426,1006400],["1981-06-08",1.1426,1.1535,1.1426,1.1426,664000],["1981-06-09",1.136,1.136,1.1273,1.1338,651200],["1981-06-10",1.1338,1.1338,1.1207,1.1207,689600],["1981-06-11",1.1207,1.1426,1.1207,1.1426,1577600],["1981-06-12",1.1426,1.1514,1.1426,1.1448,1516800],["1981-06-15",1.1448,1.1514,1.1426,1.1448,859200],["1981-06-16",1.1448,1.1448,1.1317,1.1317,908800],["1981-06-17",1.1317,1.1426,1.1251,1.136,1129600],["1981-06-18",1.1426,1.1514,1.1426,1.1448,881600],["1981-06-19",1.1448,1.1448,1.1338,1.1404,803200],["1981-06-22",1.1404,1.1404,1.1251,1.1273,340800],["1981-06-23",1.1317,1.1448,1.1317,1.1448,1003200],["1981-06-24",1.1448,1.1448,1.1207,1.1251,862400],["1981-06-25",1.1251,1.1251,1.1141,1.1141,1086400],["1981-06-26",1.1141,1.1207,1.1076,1.1076,2104000],["1981-06-29",1.1076,1.112,1.0747,1.0747,520000],["1981-06-30",1.0747,1.0769,1.066,1.066,1896000],["1981-07-01",1.066,1.0704,1.0353,1.0441,1673600],["1981-07-02",1.0441,1.0463,1.0156,1.0222,1633600],["1981-07-06",1.0222,1.0244,1.0135,1.0222,971200],["1981-07-07",1.0222,1.0244,1.0135,1.0222,1728000],["1981-07-08",1.0222,1.0244,1.0113,1.0135,1140800],["1981-07-09",1.0135,1.0244,1.0113,1.0244,752000],["1981-07-10",1.0244,1.0332,1.0222,1.0266,1168000],["1981-07-13",1.0266,1.0353,1.0266,1.0332,307200],["1981-07-14",1.031,1.031,1.0244,1.0244,1060800],["1981-07-15",1.0244,1.0332,0.9959,1.031,561600],["1981-07-16",1.031,1.0332,1.0244,1.0332,371200],["1981-07-17",1.0332,1.0353,1.0244,1.0332,1708800],["1981-07-20",1.031,1.031,1.0047,1.0113,1131200],["1981-07-21",1.0113,1.0113,0.9959,1.0047,1352000],["1981-07-22",1.0025,1.0025,0.985,0.9938,1105600],["1981-07-23",0.9938,0.9938,0.9741,0.9872,665600],["1981-07-24",0.9872,0.9916,0.9806,0.985,780800],["1981-07-27",0.985,0.9872,0.9762,0.9828,302400],["1981-07-28",0.9762,0.9762,0.9653,0.9741,668800],["1981-07-29",0.9741,0.9741,0.9631,0.9631,857600],["1981-07-30",0.9631,0.9631,0.9565,0.9631,595200],["1981-07-31",0.9631,0.9631,0.9544,0.9609,1302400],["1981-08-03",0.9565,0.9565,0.9544,0.9544,438400],["1981-08-04",0.9544,0.9609,0.9544,0.9609,312000],["1981-08-05",0.9609,0.9653,0.9544,0.9631,617600],["1981-08-06",0.9631,0.9653,0.9456,0.9478,1526400],["1981-08-07",0.9478,0.9522,0.9259,0.9259,3184000],["1981-08-10",0.9339,0.9339,0.9162,0.9162,1809600],["1981-08-11",0.9162,0.9272,0.9117,0.925,3056000],["1981-08-12",0.9272,0.9427,0.9272,0.9317,5075200],["1981-08-13",0.9317,0.9405,0.9317,0.9361,2000000],["1981-08-14",0.9405,0.9516,0.9405,0.9516,816000],["1981-08-17",0.9449,0.9449,0.9427,0.9427,800000],["1981-08-18",0.9427,0.9516,0.9405,0.9471,1275200],["1981-08-19",0.9516,0.9648,0.9516,0.9648,641600],["1981-08-20",0.9671,0.9759,0.9671,0.9715,934400],["1981-08-21",0.9737,0.9759,0.9737,0.9759,436800],["1981-08-24",0.9759,0.9781,0.9648,0.9671,793600],["1981-08-25",0.9671,0.9671,0.956,0.9648,1169600],["1981-08-26",0.9648,0.9648,0.9516,0.956,1716800],["1981-08-27",0.9538,0.9538,0.925,0.9272,2342400],["1981-08-28",0.9272,0.9339,0.925,0.925,553600],["1981-08-31",0.925,0.9339,0.9228,0.925,580800],["1981-09-01",0.925,0.9339,0.9162,0.9317,1048000],["1981-09-02",0.9317,0.9361,0.925,0.925,1078400],["1981-09-03",0.925,0.925,0.8874,0.8874,3224000],["1981-09-04",0.8874,0.894,0.8741,0.8763,1201600],["1981-09-08",0.8763,0.8874,0.8653,0.8741,1428800],["1981-09-09",0.8741,0.8852,0.8741,0.8852,888000],["1981-09-10",0.8852,0.8852,0.8808,0.883,888000],["1981-09-11",0.883,0.8918,0.8808,0.8918,2336000],["1981-09-14",0.8918,0.894,0.8697,0.8874,1076800],["1981-09-15",0.8874,0.894,0.8741,0.8852,769600],["1981-09-16",0.8852,0.8874,0.8741,0.883,1059200],["1981-09-17",0.883,0.8874,0.8763,0.883,956800],["1981-09-18",0.883,0.8874,0.8763,0.8852,627200],["1981-09-21",0.8852,0.8918,0.8763,0.883,1262400],["1981-09-22",0.883,0.8852,0.8653,0.8653,1334400],["1981-09-23",0.8564,0.8564,0.8409,0.8542,988800],["1981-09-24",0.8542,0.8542,0.8365,0.8431,840000],["1981-09-25",0.8431,0.8431,0.8232,0.8254,585600],["1981-09-28",0.8254,0.8431,0.8011,0.8431,918400],["1981-09-29",0.8431,0.8631,0.8431,0.8431,1451200],["1981-09-30",0.8431,0.852,0.8409,0.8453,398400],["1981-10-01",0.8453,0.8653,0.8431,0.8653,3563200],["1981-10-02",0.8719,0.8852,0.8719,0.8719,3721600],["1981-10-05",0.8719,0.8741,0.8631,0.8631,1051200],["1981-10-06",0.8631,0.8631,0.8542,0.8564,748800],["1981-10-07",0.8564,0.8763,0.8498,0.8719,5104000],["1981-10-08",0.8719,0.894,0.8719,0.8874,3892800],["1981-10-09",0.8874,0.8874,0.8741,0.8741,2392000],["1981-10-12",0.8741,0.883,0.8631,0.8653,2168000],["1981-10-13",0.8653,0.8697,0.8631,0.8631,710400],["1981-10-14",0.8631,0.8631,0.8431,0.8542,649600],["1981-10-15",0.8542,0.8697,0.8498,0.852,2081600],["1981-10-16",0.8498,0.8498,0.8431,0.8498,739200],["1981-10-19",0.8498,0.8498,0.8409,0.8453,756800],["1981-10-20",0.8498,0.8564,0.8498,0.8542,788800],["1981-10-21",0.8564,0.8719,0.8564,0.8631,1470400],["1981-10-22",0.8631,0.8719,0.8564,0.8719,744000],["1981-10-23",0.8719,0.8808,0.8653,0.8808,2022400],["1981-10-26",0.8808,0.8852,0.8741,0.8808,2291200],["1981-10-27",0.8808,0.8852,0.8741,0.883,1484800],["1981-10-28",0.8852,0.894,0.8852,0.8918,1302400],["1981-10-29",0.894,0.9206,0.894,0.9073,1638400],["1981-10-30",0.9073,0.9427,0.9073,0.9339,1566400],["1981-11-02",0.9361,0.9516,0.9361,0.9361,1144000],["1981-11-03",0.9405,0.9626,0.9405,0.9538,1003200],["1981-11-04",0.9538,0.956,0.9427,0.9471,846400],["1981-11-05",0.9471,0.9471,0.9339,0.9361,897600],["1981-11-06",0.9352,0.9665,0.9352,0.9665,1224000],["1981-11-09",0.9665,0.9665,0.9531,0.9643,1323200],["1981-11-10",0.9643,0.9643,0.9441,0.9508,699200],["1981-11-11",0.9441,0.9441,0.9307,0.9352,384000],["1981-11-12",0.9352,0.9374,0.924,0.924,1166400],["1981-11-13",0.924,0.9262,0.9151,0.9173,798400],["1981-11-16",0.915,0.915,0.8927,0.9039,1296000],["1981-11-17",0.9106,0.9218,0.9106,0.915,748800],["1981-11-18",0.915,0.9218,0.9106,0.915,1142400],["1981-11-19",0.915,0.9173,0.9106,0.915,395200],["1981-11-20",0.9151,0.924,0.9151,0.924,424000],["1981-11-23",0.924,0.9307,0.915,0.915,590400],["1981-11-24",0.915,0.9218,0.9106,0.9106,596800],["1981-11-25",0.9173,0.9329,0.9173,0.9307,2100800],["1981-11-27",0.9307,0.9441,0.9262,0.9374,401600],["1981-11-30",0.9374,0.9553,0.9352,0.9553,1553600],["1981-12-01",0.9553,0.9643,0.9531,0.9553,1358400],["1981-12-02",0.9553,0.9755,0.9553,0.9732,713600],["1981-12-03",0.9732,0.9822,0.9665,0.9755,976000],["1981-12-04",0.9822,0.9978,0.9822,0.9956,2105600],["1981-12-07",0.9956,0.9978,0.9889,0.9956,1366400],["1981-12-08",0.9956,0.9956,0.9866,0.9934,785600],["1981-12-09",0.9934,0.9956,0.9822,0.9889,1067200],["1981-12-10",0.9889,0.9956,0.9866,0.9956,1705600],["1981-12-11",0.9956,0.9956,0.9866,0.9889,315200],["1981-12-14",0.9822,0.9822,0.9665,0.9732,1729600],["1981-12-15",0.9732,0.9755,0.9643,0.9665,787200],["1981-12-16",0.9665,0.9755,0.9665,0.9687,436800],["1981-12-17",0.9687,0.9934,0.9687,0.9934,411200],["1981-12-18",0.9956,1.0023,0.9956,0.9978,1051200],["1981-12-21",0.9978,1.0023,0.9866,0.9934,577600],["1981-12-22",0.9934,0.9978,0.9866,0.9934,1302400],["1981-12-23",0.9956,1.0068,0.9956,1.0023,1041600],["1981-12-24",1.0023,1.0045,0.9956,0.9978,292800],["1981-12-28",0.9978,1.0068,0.9978,1.0023,1076800],["1981-12-29",1.0023,1.0045,0.9866,0.9866,804800],["1981-12-30",0.9866,0.9956,0.9822,0.9934,1044800],["1981-12-31",0.9934,1.0023,0.9889,1.0023,544000],["1982-01-04",0.9978,1.0023,0.9911,0.9978,872000],["1982-01-05",0.9777,0.9934,0.9598,0.9687,448000],["1982-01-06",0.9576,0.9755,0.9397,0.9486,1299200],["1982-01-07",0.9464,0.9531,0.9397,0.9486,532800],["1982-01-08",0.9576,0.962,0.9508,0.9576,556800],["1982-01-11",0.9665,0.9732,0.9576,0.9643,1368000],["1982-01-12",0.9598,0.962,0.9553,0.962,393600],["1982-01-13",0.9576,0.9643,0.9486,0.9531,232000],["1982-01-14",0.9441,0.9486,0.9397,0.9441,931200],["1982-01-15",0.9508,0.9576,0.9441,0.9441,1390400],["1982-01-18",0.9464,0.9576,0.9352,0.9576,1393600],["1982-01-19",0.9486,0.9598,0.9352,0.9397,833600],["1982-01-20",0.9374,0.9441,0.9307,0.9307,812800],["1982-01-21",0.9419,0.9576,0.9262,0.9576,4228800],["1982-01-22",0.9687,0.9755,0.962,0.962,1587200],["1982-01-25",0.9598,0.9665,0.9508,0.962,958400],["1982-01-26",0.9755,0.9822,0.9665,0.971,1584000],["1982-01-27",0.9687,0.971,0.9643,0.9665,1092800],["1982-01-28",0.9911,1.009,0.971,1.009,2060800],["1982-01-29",1.0202,1.0247,1.0157,1.0224,1244800],["1982-02-01",1.0247,1.0314,1.018,1.0202,702400],["1982-02-02",1.0269,1.0359,1.018,1.0359,1097600],["1982-02-03",1.0336,1.0359,1.0292,1.0292,638400],["1982-02-04",1.0157,1.0292,1.0023,1.0113,1225600],["1982-02-05",1.0247,1.0336,1.0135,1.0336,1344000],["1982-02-08",1.0296,1.0363,1.0228,1.0296,1316800],["1982-02-09",1.0228,1.0296,1.0137,1.0205,1212800],["1982-02-10",1.0318,1.0431,1.0205,1.0363,2846400],["1982-02-11",1.0522,1.059,1.0431,1.0454,2856000],["1982-02-12",1.0567,1.0658,1.0454,1.0635,924800],["1982-02-16",1.0612,1.0658,1.0544,1.0658,980800],["1982-02-17",1.068,1.0725,1.0612,1.0658,1145600],["1982-02-18",1.0658,1.0725,1.059,1.068,2081600],["1982-02-19",1.0658,1.0725,1.059,1.0703,1728000],["1982-02-22",1.0612,1.0816,1.0409,1.0409,2152000],["1982-02-23",1.0477,1.0567,1.0386,1.0544,4920000],["1982-02-24",1.0431,1.059,1.0273,1.0477,2872000],["1982-02-25",1.0454,1.0544,1.0363,1.0386,542400],["1982-02-26",1.0363,1.0409,1.0318,1.0386,1289600],["1982-03-01",1.0363,1.0386,1.0318,1.0363,659200],["1982-03-02",1.025,1.0363,1.0115,1.0115,614400],["1982-03-03",1.0001,1.0137,0.9866,0.9956,2342400],["1982-03-04",0.9843,0.9933,0.973,0.9866,1537600],["1982-03-05",0.9775,0.9911,0.9617,0.9662,1268800],["1982-03-08",0.9639,0.9752,0.9504,0.9526,1444800],["1982-03-09",0.9504,0.9571,0.9413,0.9458,2713600],["1982-03-10",0.9571,0.9617,0.9504,0.9617,1980800],["1982-03-11",0.9662,0.9707,0.9617,0.9707,1446400],["1982-03-12",0.973,0.9775,0.9685,0.9752,820800],["1982-03-15",0.9798,0.9866,0.9707,0.9866,664000],["1982-03-16",0.982,0.9888,0.9752,0.9752,1790400],["1982-03-17",0.9639,0.9752,0.9526,0.9662,2926400],["1982-03-18",0.9707,0.9752,0.9639,0.9752,414400],["1982-03-19",0.9798,0.9843,0.973,0.9843,2529600],["1982-03-22",1.0024,1.0137,0.9888,1.0137,1459200],["1982-03-23",1.0296,1.0363,1.0228,1.0228,1785600],["1982-03-24",1.0273,1.0363,1.0182,1.0273,1275200],["1982-03-25",1.0318,1.0409,1.0228,1.0409,1150400],["1982-03-26",1.0363,1.0454,1.025,1.0273,371200],["1982-03-29",1.0318,1.0363,1.025,1.0363,523200],["1982-03-30",1.0386,1.0454,1.0318,1.0363,966400],["1982-03-31",1.0386,1.0477,1.0296,1.0296,561600],["1982-04-01",1.0318,1.0409,1.0205,1.0409,827200],["1982-04-02",1.0431,1.0477,1.0363,1.0477,838400],["1982-04-05",1.0499,1.0567,1.0409,1.0544,772800],["1982-04-06",1.0499,1.0567,1.0431,1.0454,1073600],["1982-04-07",1.0544,1.0635,1.0454,1.059,958400],["1982-04-08",1.0725,1.0861,1.0567,1.0748,1179200],["1982-04-12",1.0816,1.0884,1.0725,1.0816,836800],["1982-04-13",1.0771,1.0884,1.0635,1.0884,2364800],["1982-04-14",1.0906,1.0974,1.0816,1.0906,1382400],["1982-04-15",1.1201,1.1404,1.0997,1.1382,4921600],["1982-04-16",1.1291,1.1382,1.1178,1.1291,3864000],["1982-04-19",1.1291,1.1359,1.1223,1.1291,2617600],["1982-04-20",1.1269,1.1359,1.1155,1.1223,1216000],["1982-04-21",1.1201,1.1223,1.1155,1.1178,1136000],["1982-04-22",1.1314,1.1404,1.1201,1.1404,2550400],["1982-04-23",1.1585,1.1698,1.145,1.1698,2249600],["1982-04-26",1.1698,1.1812,1.1563,1.1766,2739200],["1982-04-27",1.1653,1.1789,1.1517,1.1517,3172800],["1982-04-28",1.1563,1.1608,1.1495,1.1495,1408000],["1982-04-29",1.1314,1.1404,1.1223,1.1314,2100800],["1982-04-30",1.1359,1.145,1.1269,1.1359,1744000],["1982-05-03",1.1382,1.145,1.1291,1.1427,1723200],["1982-05-04",1.145,1.1495,1.1404,1.1404,1505600],["1982-05-05",1.1427,1.1472,1.1382,1.1427,601600],["1982-05-06",1.1495,1.154,1.145,1.145,1131200],["1982-05-07",1.1472,1.1563,1.1382,1.1382,3121600],["1982-05-10",1.1043,1.1135,1.0929,1.0929,6528000],["1982-05-11",1.0906,1.102,1.0792,1.102,3953600],["1982-05-12",1.0815,1.0975,1.0632,1.0723,5283200],["1982-05-13",1.0746,1.086,1.0632,1.07,2688000],["1982-05-14",1.0769,1.086,1.0655,1.0769,2185600],["1982-05-17",1.0746,1.0792,1.07,1.0769,915200],["1982-05-18",1.0769,1.0815,1.0723,1.0769,708800],["1982-05-19",1.0746,1.0792,1.07,1.0723,1185600],["1982-05-20",1.0815,1.086,1.0746,1.0792,1768000],["1982-05-21",1.0792,1.0837,1.0746,1.0792,1320000],["1982-05-24",1.0815,1.086,1.0746,1.0792,1768000],["1982-05-25",1.0769,1.0792,1.0723,1.0746,1739200],["1982-05-26",1.0746,1.0769,1.07,1.0746,1041600],["1982-05-27",1.0769,1.0815,1.0723,1.0815,3057600],["1982-05-28",1.0952,1.102,1.0883,1.102,5019200],["1982-06-01",1.102,1.1043,1.0975,1.102,2433600],["1982-06-02",1.1158,1.1272,1.102,1.1272,2667200],["1982-06-03",1.1318,1.1501,1.1135,1.1501,1985600],["1982-06-04",1.1386,1.1501,1.1249,1.1249,1630400],["1982-06-07",1.1272,1.1409,1.1112,1.1363,1673600],["1982-06-08",1.1478,1.1523,1.1409,1.1478,2315200],["1982-06-09",1.1363,1.1478,1.1249,1.1295,3428800],["1982-06-10",1.1363,1.1523,1.1203,1.1501,2571200],["1982-06-11",1.1158,1.1615,1.07,1.0929,14601600],["1982-06-14",1.086,1.0929,1.0769,1.0792,1998400],["1982-06-15",1.07,1.0792,1.0586,1.0792,2182400],["1982-06-16",1.0792,1.086,1.0723,1.0792,1792000],["1982-06-17",1.0472,1.0746,1.0197,1.0243,6812800],["1982-06-18",1.0243,1.0312,1.0174,1.0312,2150400],["1982-06-21",1.0449,1.0586,1.0289,1.0472,3555200],["1982-06-22",1.054,1.0609,1.0472,1.0609,2441600],["1982-06-23",1.0655,1.0746,1.054,1.0746,1772800],["1982-06-24",1.0815,1.0952,1.0677,1.0883,1734400],["1982-06-25",1.086,1.0906,1.0792,1.0815,792000],["1982-06-28",1.0929,1.102,1.0815,1.0906,1760000],["1982-06-29",1.0769,1.0906,1.0609,1.0792,1345600],["1982-06-30",1.0655,1.0837,1.0472,1.0472,2404800],["1982-07-01",1.0289,1.0449,1.0129,1.0152,2852800],["1982-07-02",1.0197,1.0243,1.0129,1.022,1475200],["1982-07-06",1.022,1.0289,1.0129,1.0243,950400],["1982-07-07",1.0357,1.0517,1.0197,1.0403,2472000],["1982-07-08",1.0266,1.038,1.0152,1.0334,6336000],["1982-07-09",1.0312,1.038,1.0243,1.0357,1480000],["1982-07-12",1.0334,1.0403,1.0266,1.0266,2244800],["1982-07-13",1.0152,1.0312,0.9992,1.0106,5224000],["1982-07-14",1.0174,1.0289,1.006,1.0289,2404800],["1982-07-15",1.0449,1.0517,1.038,1.0426,2406400],["1982-07-16",1.07,1.0929,1.0472,1.0792,4120000],["1982-07-19",1.0883,1.0929,1.0837,1.0883,3670400],["1982-07-20",1.0952,1.1066,1.0837,1.0975,2545600],["1982-07-21",1.0952,1.1135,1.0746,1.0792,2262400],["1982-07-22",1.07,1.0769,1.0609,1.0609,2340800],["1982-07-23",1.0426,1.0609,1.022,1.0243,7881600],["1982-07-26",1.0312,1.0357,1.0243,1.0243,1440000],["1982-07-27",1.0289,1.0357,1.022,1.0266,2475200],["1982-07-28",1.0129,1.022,1.0014,1.0037,2115200],["1982-07-29",1.0037,1.0106,0.9969,1.0083,2780800],["1982-07-30",1.0037,1.0106,0.9946,1.0014,968000],["1982-08-02",1.0083,1.0197,0.9946,1.0152,1534400],["1982-08-03",0.9923,1.0106,0.974,0.974,3604800],["1982-08-04",0.9923,1.0106,0.974,0.974,3604800],["1982-08-05",0.8963,0.9054,0.8871,0.9054,16428800],["1982-08-06",0.8665,0.8848,0.846,0.8505,9252800],["1982-08-09",0.8533,0.8696,0.8371,0.8672,2985600],["1982-08-10",0.8835,0.8927,0.8742,0.8858,2841600],["1982-08-11",0.8858,0.8904,0.8788,0.8788,1656000],["1982-08-12",0.8858,0.8904,0.8788,0.8811,1604800],["1982-08-13",0.8904,0.8974,0.8811,0.8974,1684800],["1982-08-16",0.909,0.9182,0.8974,0.909,3734400],["1982-08-17",0.9206,0.9345,0.9043,0.9322,4577600],["1982-08-18",0.9206,0.9553,0.8835,0.8974,4886400],["1982-08-19",0.8904,0.8974,0.8811,0.8881,3553600],["1982-08-20",0.8742,0.8927,0.8533,0.8881,5464000],["1982-08-23",0.9067,0.9275,0.8858,0.9275,3940800],["1982-08-24",0.9275,0.9368,0.9159,0.9298,7432000],["1982-08-25",0.9391,0.9553,0.9229,0.9461,3184000],["1982-08-26",0.9693,0.9948,0.9438,0.9716,4366400],["1982-08-27",0.9646,0.9716,0.9577,0.9646,3688000],["1982-08-30",0.9646,0.9739,0.9553,0.9693,2204800],["1982-08-31",0.9693,0.9809,0.9577,0.9693,4105600],["1982-09-01",0.9461,0.9669,0.9229,0.9252,4940800],["1982-09-02",0.9159,0.9275,0.9043,0.9206,4129600],["1982-09-03",0.9507,0.9623,0.9391,0.96,7057600],["1982-09-07",0.9623,0.9739,0.9507,0.9739,3793600],["1982-09-08",0.9762,0.9832,0.9669,0.9762,3716800],["1982-09-09",0.9832,0.9901,0.9762,0.9855,2211200],["1982-09-10",0.9739,0.9809,0.9646,0.9809,3188800],["1982-09-13",0.9924,1.0156,0.9693,1.0017,3700800],["1982-09-14",1.0226,1.0342,1.0087,1.0272,3033600],["1982-09-15",1.0249,1.0342,1.0156,1.0295,2329600],["1982-09-16",1.0504,1.069,1.0295,1.0551,3419200],["1982-09-17",1.0527,1.0667,1.0388,1.0551,8057600],["1982-09-20",1.0527,1.0574,1.0481,1.0527,4692800],["1982-09-21",1.0342,1.0481,1.018,1.0411,5640000],["1982-09-22",1.0272,1.0574,0.9971,0.9971,3572800],["1982-09-23",0.9994,1.011,0.9878,0.9948,2094400],["1982-09-24",0.9971,1.0017,0.9901,1.0017,1265600],["1982-09-27",1.0064,1.011,0.9994,1.011,1774400],["1982-09-28",1.011,1.0156,1.004,1.004,1577600],["1982-09-29",0.9994,1.0156,0.9832,0.9832,4020800],["1982-09-30",0.9669,0.9785,0.9553,0.96,1844800],["1982-10-01",0.9693,0.9785,0.96,0.9739,2256000],["1982-10-04",0.9646,0.9716,0.9577,0.96,2060800],["1982-10-05",0.9669,0.9739,0.96,0.9623,5126400],["1982-10-06",0.9901,1.0133,0.9646,1.0133,4100800],["1982-10-07",1.0388,1.0551,1.0226,1.0295,6403200],["1982-10-08",1.0272,1.0411,1.0133,1.0272,6737600],["1982-10-11",1.0504,1.0736,1.0272,1.062,4980800],["1982-10-12",1.0782,1.0922,1.062,1.0736,3944000],["1982-10-13",1.0898,1.1084,1.069,1.0875,3328000],["1982-10-14",1.0829,1.0945,1.0713,1.0806,2996800],["1982-10-15",1.0643,1.0736,1.0527,1.0574,3868800],["1982-10-18",1.0342,1.0551,1.011,1.0388,7648000],["1982-10-19",1.0829,1.0945,1.069,1.0852,7580800],["1982-10-20",1.113,1.1316,1.0922,1.1316,4235200],["1982-10-21",1.1293,1.1478,1.1107,1.113,4033600],["1982-10-22",1.1339,1.1478,1.1177,1.1293,3024000],["1982-10-25",1.113,1.12,1.1061,1.1061,2148800],["1982-10-26",1.0945,1.1061,1.0806,1.0945,3139200],["1982-10-27",1.0945,1.1014,1.0852,1.0898,1230400],["1982-10-28",1.0945,1.1061,1.0829,1.0829,1510400],["1982-10-29",1.0782,1.0852,1.0713,1.0829,3412800],["1982-11-01",1.1223,1.1455,1.0968,1.1316,2888000],["1982-11-02",1.1223,1.1385,1.1038,1.1084,5392000],["1982-11-03",1.1246,1.1455,1.1038,1.1432,3484800],["1982-11-04",1.1524,1.1664,1.1362,1.1432,5200000],["1982-11-05",1.1483,1.1624,1.1343,1.1343,2294400],["1982-11-08",1.1319,1.1483,1.1155,1.1436,2051200],["1982-11-09",1.1577,1.1764,1.139,1.1671,2436800],["1982-11-10",1.1647,1.1835,1.146,1.1483,1836800],["1982-11-11",1.146,1.1624,1.1296,1.1624,1460800],["1982-11-12",1.1624,1.1718,1.1507,1.1554,1638400],["1982-11-15",1.1366,1.153,1.1202,1.1249,1907200],["1982-11-16",1.1132,1.1249,1.1015,1.1179,1668800],["1982-11-17",1.1272,1.139,1.1132,1.1249,1710400],["1982-11-18",1.1155,1.1225,1.1061,1.1155,2572800],["1982-11-19",1.1202,1.1249,1.1155,1.1249,547200],["1982-11-22",1.1179,1.1249,1.1108,1.1108,1286400],["1982-11-23",1.1015,1.1085,1.0944,1.0968,1336000],["1982-11-24",1.0944,1.1015,1.0851,1.0921,1976000],["1982-11-26",1.0897,1.0921,1.0851,1.0921,1281600],["1982-11-29",1.0851,1.0921,1.0757,1.078,1240000],["1982-11-30",1.0968,1.1202,1.071,1.1202,1574400],["1982-12-01",1.1296,1.139,1.1179,1.1202,1734400],["1982-12-02",1.1202,1.1296,1.1108,1.1179,1329600],["1982-12-03",1.1061,1.1202,1.0897,1.0944,1564800],["1982-12-06",1.0968,1.1225,1.0686,1.1179,2382400],["1982-12-07",1.1319,1.1413,1.1202,1.1296,2590400],["1982-12-08",1.1155,1.1249,1.1038,1.1038,1278400],["1982-12-09",1.078,1.0874,1.0686,1.0686,1937600],["1982-12-10",1.0733,1.0874,1.0593,1.0616,1953600],["1982-12-13",1.0499,1.0593,1.0405,1.0499,2244800],["1982-12-14",1.0686,1.0874,1.0499,1.0616,3142400],["1982-12-15",1.0499,1.0593,1.0382,1.0405,1955200],["1982-12-16",1.0476,1.0569,1.0382,1.0546,2294400],["1982-12-17",1.071,1.0874,1.0522,1.0827,1739200],["1982-12-20",1.078,1.0851,1.0686,1.0686,777600],["1982-12-21",1.0593,1.0686,1.0499,1.0686,1550400],["1982-12-22",1.0897,1.1085,1.071,1.1085,2699200],["1982-12-23",1.1015,1.1132,1.0874,1.0968,2294400],["1982-12-27",1.0921,1.0991,1.0851,1.0874,1144000],["1982-12-28",1.0921,1.0991,1.0851,1.0851,982400],["1982-12-29",1.0897,1.0944,1.0851,1.0897,691200],["1982-12-30",1.0851,1.0944,1.0733,1.078,1617600],["1982-12-31",1.0804,1.0827,1.078,1.078,310400],["1983-01-03",1.0827,1.0874,1.0757,1.0757,4204800],["1983-01-04",1.0686,1.0757,1.0593,1.071,4083200],["1983-01-05",1.0851,1.0921,1.078,1.0921,2833600],["1983-01-06",1.1202,1.1436,1.0968,1.1366,4342400],["1983-01-07",1.1202,1.1366,1.1015,1.1085,5513600],["1983-01-10",1.1155,1.139,1.0921,1.1225,4761600],["1983-01-11",1.1272,1.139,1.1155,1.139,3660800],["1983-01-12",1.139,1.1507,1.1272,1.1436,2568000],["1983-01-13",1.153,1.16,1.1436,1.1577,2425600],["1983-01-14",1.16,1.1718,1.1483,1.1694,2896000],["1983-01-17",1.1858,1.1975,1.1741,1.1929,2104000],["1983-01-18",1.1952,1.2046,1.1835,1.2046,2489600],["1983-01-19",1.2022,1.2116,1.1905,1.2093,1940800],["1983-01-20",1.1905,1.1929,1.1858,1.1858,1460800],["1983-01-21",1.1741,1.1811,1.1647,1.1694,1572800],["1983-01-24",1.153,1.16,1.1436,1.153,2739200],["1983-01-25",1.16,1.1764,1.1436,1.1764,848000],["1983-01-26",1.1694,1.1764,1.1624,1.1647,489600],["1983-01-27",1.1788,1.1905,1.1671,1.1882,739200],["1983-01-28",1.2022,1.2139,1.1905,1.1905,1371200],["1983-01-31",1.1835,1.1905,1.1741,1.1764,1104000],["1983-02-01",1.1694,1.1788,1.16,1.16,881600],["1983-02-02",1.1483,1.1507,1.1436,1.1436,1518400],["1983-02-03",1.1413,1.146,1.1343,1.1436,1708800],["1983-02-04",1.1554,1.1624,1.146,1.1577,1468800],["1983-02-07",1.1554,1.1647,1.1436,1.1483,1156800],["1983-02-08",1.1366,1.1507,1.1225,1.1272,1204800],["1983-02-09",1.1348,1.1443,1.1253,1.1372,2014400],["1983-02-10",1.1396,1.149,1.1277,1.1348,2097600],["1983-02-11",1.1467,1.1514,1.1419,1.149,2020800],["1983-02-14",1.1585,1.168,1.1467,1.1561,1790400],["1983-02-15",1.1704,1.1822,1.1585,1.1704,1187200],["1983-02-16",1.1798,1.1893,1.1704,1.1775,1646400],["1983-02-17",1.1609,1.1704,1.1514,1.1561,891200],["1983-02-18",1.1514,1.1561,1.1467,1.1514,699200],["1983-02-22",1.1538,1.1585,1.149,1.1514,555200],["1983-02-23",1.149,1.1538,1.1419,1.1514,985600],["1983-02-24",1.1514,1.1585,1.1419,1.1467,2228800],["1983-02-25",1.1538,1.1585,1.149,1.1538,2923200],["1983-02-28",1.1561,1.1585,1.1514,1.1561,1198400],["1983-03-01",1.1609,1.1656,1.1538,1.1656,3894400],["1983-03-02",1.1775,1.1917,1.1609,1.1822,4470400],["1983-03-03",1.2083,1.2272,1.1893,1.2272,3160000],["1983-03-04",1.232,1.2462,1.2154,1.2462,3008000],["1983-03-07",1.2533,1.2627,1.2414,1.2556,2755200],["1983-03-08",1.2462,1.258,1.232,1.2343,1990400],["1983-03-09",1.2272,1.2367,1.2177,1.2225,1892800],["1983-03-10",1.2343,1.2462,1.2225,1.2272,1300800],["1983-03-11",1.2083,1.2177,1.1964,1.2035,1758400],["1983-03-14",1.194,1.2012,1.1846,1.1988,1416000],["1983-03-15",1.1869,1.194,1.1798,1.1869,1072000],["1983-03-16",1.194,1.1988,1.1869,1.1917,1414400],["1983-03-17",1.1917,1.1988,1.1846,1.1988,704000],["1983-03-18",1.2083,1.2201,1.194,1.2201,1585600],["1983-03-21",1.2272,1.2367,1.2154,1.2248,3724800],["1983-03-22",1.2296,1.232,1.2248,1.2272,1366400],["1983-03-23",1.2177,1.2225,1.213,1.2225,2553600],["1983-03-24",1.1396,1.1609,1.1182,1.1277,11195200],["1983-03-25",1.1467,1.1561,1.1372,1.1561,6622400],["1983-03-28",1.1656,1.1704,1.1585,1.1656,2224000],["1983-03-29",1.1775,1.1846,1.1704,1.1704,2164800],["1983-03-30",1.1822,1.194,1.1704,1.1846,2808000],["1983-03-31",1.1775,1.1964,1.1561,1.1609,1574400],["1983-04-04",1.1609,1.168,1.1538,1.1585,1126400],["1983-04-05",1.1561,1.1632,1.149,1.149,1081600],["1983-04-06",1.1443,1.1585,1.1277,1.1443,1907200],["1983-04-07",1.149,1.1561,1.1419,1.1514,1267200],["1983-04-08",1.149,1.1538,1.1443,1.1514,700800],["1983-04-11",1.1609,1.1727,1.149,1.1727,1216000],["1983-04-12",1.1704,1.1751,1.1632,1.1704,1371200],["1983-04-13",1.1656,1.1751,1.1561,1.1609,2673600],["1983-04-14",1.168,1.1775,1.1585,1.1775,2744000],["1983-04-15",1.1585,1.1727,1.1443,1.1561,4017600],["1983-04-18",1.1396,1.149,1.1301,1.1467,3187200],["1983-04-19",1.1656,1.1775,1.1538,1.1775,2585600],["1983-04-20",1.1798,1.1917,1.168,1.1893,4329600],["1983-04-21",1.2059,1.2154,1.194,1.2106,3742400],["1983-04-22",1.2035,1.213,1.194,1.1988,1953600],["1983-04-25",1.1964,1.2083,1.1846,1.1893,1107200],["1983-04-26",1.1964,1.2083,1.1846,1.2083,1537600],["1983-04-27",1.2201,1.2272,1.2106,1.2225,1953600],["1983-04-28",1.232,1.2391,1.2248,1.2296,3099200],["1983-04-29",1.2296,1.2367,1.2225,1.2225,3096000],["1983-05-02",1.213,1.2272,1.1964,1.2012,1659200],["1983-05-03",1.2035,1.2106,1.194,1.2035,1027200],["1983-05-04",1.213,1.2225,1.2035,1.2035,1184000],["1983-05-05",1.213,1.2225,1.2012,1.2225,1692800],["1983-05-06",1.2367,1.2509,1.2201,1.2509,4955200],["1983-05-09",1.2346,1.2394,1.2275,1.2322,1841600],["1983-05-10",1.2227,1.2298,1.2155,1.2203,1923200],["1983-05-11",1.2155,1.2227,1.2083,1.2083,1201600],["1983-05-12",1.2155,1.2227,1.2059,1.2131,1492800],["1983-05-13",1.2179,1.2322,1.2011,1.2155,2350400],["1983-05-16",1.2083,1.2227,1.1916,1.2227,1830400],["1983-05-17",1.2131,1.2251,1.1987,1.2251,3235200],["1983-05-18",1.2203,1.2514,1.2203,1.2418,3688000],["1983-05-19",1.2394,1.2681,1.2394,1.2514,2627200],["1983-05-20",1.2466,1.2586,1.2298,1.2562,2630400],["1983-05-23",1.2442,1.261,1.2394,1.249,3296000],["1983-05-24",1.249,1.2633,1.2466,1.2538,2409600],["1983-05-25",1.2633,1.2729,1.2442,1.2538,2209600],["1983-05-26",1.261,1.261,1.249,1.261,2177600],["1983-05-27",1.2586,1.2681,1.2538,1.261,5033600],["1983-05-31",1.2514,1.2633,1.2514,1.2633,3844800],["1983-06-01",1.261,1.2657,1.2514,1.2514,2244800],["1983-06-02",1.2466,1.2633,1.2466,1.2586,1088000],["1983-06-03",1.2586,1.2657,1.2514,1.2514,1539200],["1983-06-06",1.2586,1.2633,1.2514,1.2633,1675200],["1983-06-07",1.2657,1.2921,1.2657,1.2753,4089600],["1983-06-08",1.2705,1.2705,1.2466,1.249,11864000],["1983-06-09",1.2442,1.249,1.2298,1.2394,888000],["1983-06-10",1.2346,1.2418,1.2275,1.2322,1214400],["1983-06-13",1.2346,1.2514,1.2346,1.2418,2001600],["1983-06-14",1.2394,1.2466,1.2346,1.2394,1552000],["1983-06-15",1.2346,1.2633,1.2346,1.2633,2809600],["1983-06-16",1.2633,1.2753,1.261,1.2633,1707200],["1983-06-17",1.2538,1.261,1.2538,1.2586,737600],["1983-06-20",1.2538,1.261,1.2298,1.2394,1752000],["1983-06-21",1.2346,1.2418,1.2203,1.2275,1307200],["1983-06-22",1.237,1.2418,1.2322,1.2322,2044800],["1983-06-23",1.2298,1.2346,1.2203,1.2227,891200],["1983-06-24",1.2275,1.249,1.2227,1.249,3137600],["1983-06-27",1.2538,1.2538,1.2394,1.249,1289600],["1983-06-28",1.249,1.249,1.2322,1.2346,1726400],["1983-06-29",1.2298,1.2298,1.2155,1.2227,3184000],["1983-06-30",1.2251,1.2251,1.2179,1.2203,1270400],["1983-07-01",1.2203,1.2227,1.2131,1.2155,3059200],["1983-07-05",1.1963,1.1987,1.182,1.1963,1553600],["1983-07-06",1.1916,1.1963,1.1748,1.1868,3993600],["1983-07-07",1.194,1.2035,1.1844,1.1916,2211200],["1983-07-08",1.194,1.194,1.1724,1.1772,910400],["1983-07-11",1.182,1.194,1.17,1.194,3355200],["1983-07-12",1.194,1.194,1.1772,1.1796,2468800],["1983-07-13",1.1796,1.1964,1.1772,1.182,1065600],["1983-07-14",1.182,1.1964,1.1605,1.1748,2163200],["1983-07-15",1.17,1.182,1.1629,1.182,612800],["1983-07-18",1.182,1.1868,1.1724,1.1796,1659200],["1983-07-19",1.1868,1.1868,1.1605,1.1796,2352000],["1983-07-20",1.2059,1.2059,1.1916,1.2035,1844800],["1983-07-21",1.2059,1.2059,1.1868,1.1892,2708800],["1983-07-22",1.17,1.1963,1.1437,1.1868,3222400],["1983-07-25",1.182,1.182,1.1533,1.1724,1859200],["1983-07-26",1.1676,1.1916,1.1676,1.1868,1185600],["1983-07-27",1.1916,1.1963,1.1676,1.1676,1452800],["1983-07-28",1.1676,1.1748,1.1605,1.1629,1494400],["1983-07-29",1.1581,1.1652,1.1581,1.1652,1628800],["1983-08-01",1.1652,1.1724,1.1581,1.1629,1627200],["1983-08-02",1.1629,1.1963,1.1605,1.1844,1688000],["1983-08-03",1.182,1.194,1.1724,1.1868,2308800],["1983-08-04",1.182,1.1844,1.1629,1.1844,2265600],["1983-08-05",1.1868,1.194,1.182,1.182,1033600],["1983-08-08",1.1772,1.1796,1.17,1.17,830400],["1983-08-09",1.1695,1.1865,1.1647,1.1865,1564800],["1983-08-10",1.1792,1.1865,1.172,1.1768,1339200],["1983-08-11",1.1768,1.1962,1.1768,1.1889,1795200],["1983-08-12",1.1986,1.1986,1.1913,1.1938,2131200],["1983-08-15",1.2059,1.218,1.2034,1.2107,1444800],["1983-08-16",1.2301,1.2301,1.2131,1.218,1534400],["1983-08-17",1.2252,1.2301,1.2131,1.2131,2028800],["1983-08-18",1.2107,1.2107,1.1889,1.1938,824000],["1983-08-19",1.1817,1.1841,1.1744,1.1817,1102400],["1983-08-22",1.1865,1.1986,1.1865,1.1986,737600],["1983-08-23",1.1986,1.201,1.1913,1.201,1270400],["1983-08-24",1.1986,1.201,1.1962,1.1962,662400],["1983-08-25",1.1938,1.201,1.1841,1.201,598400],["1983-08-26",1.2034,1.2083,1.1913,1.1986,942400],["1983-08-29",1.1962,1.1962,1.172,1.1792,1014400],["1983-08-30",1.1817,1.2059,1.1792,1.2059,1244800],["1983-08-31",1.1792,1.1817,1.172,1.1768,3108800],["1983-09-01",1.1841,1.1841,1.1744,1.1744,2667200],["1983-09-02",1.172,1.201,1.172,1.1889,2062400],["1983-09-06",1.2107,1.2107,1.1938,1.201,1465600],["1983-09-07",1.2034,1.2034,1.1792,1.1889,1068800],["1983-09-08",1.1938,1.201,1.1889,1.1962,1689600],["1983-09-09",1.1962,1.2034,1.1792,1.201,884800],["1983-09-12",1.2059,1.2107,1.1744,1.1865,1944000],["1983-09-13",1.1817,1.1913,1.1792,1.1865,1443200],["1983-09-14",1.1913,1.1913,1.172,1.1768,1444800],["1983-09-15",1.1768,1.1817,1.1671,1.1671,1678400],["1983-09-16",1.1671,1.1768,1.1623,1.1768,1990400],["1983-09-19",1.172,1.1768,1.1647,1.1671,1520000],["1983-09-20",1.1671,1.1768,1.1647,1.172,1315200],["1983-09-21",1.1744,1.1865,1.1695,1.1792,3457600],["1983-09-22",1.1792,1.2156,1.1744,1.2156,2054400],["1983-09-23",1.2083,1.2156,1.1962,1.2059,2136000],["1983-09-26",1.2107,1.2156,1.1865,1.2034,2569600],["1983-09-27",1.2083,1.2083,1.1938,1.201,459200],["1983-09-28",1.1986,1.201,1.1865,1.1986,1345600],["1983-09-29",1.1938,1.201,1.1865,1.1962,772800],["1983-09-30",1.1938,1.2059,1.1865,1.2034,2384000],["1983-10-03",1.2034,1.2107,1.1962,1.2107,3337600],["1983-10-04",1.2034,1.2252,1.2034,1.2156,6225600],["1983-10-05",1.2131,1.2373,1.2083,1.2325,2328000],["1983-10-06",1.2422,1.2495,1.2349,1.2495,2481600],["1983-10-07",1.2519,1.2567,1.2446,1.2519,976000],["1983-10-10",1.2543,1.2737,1.2495,1.2737,2872000],["1983-10-11",1.2591,1.2688,1.2567,1.2591,2548800],["1983-10-12",1.2543,1.264,1.2495,1.2519,1163200],["1983-10-13",1.2495,1.2591,1.2495,1.2495,1652800],["1983-10-14",1.2543,1.2591,1.2373,1.2446,1710400],["1983-10-17",1.247,1.2495,1.2325,1.2349,1134400],["1983-10-18",1.2349,1.247,1.2349,1.2349,1796800],["1983-10-19",1.2349,1.2373,1.2228,1.2349,2888000],["1983-10-20",1.2301,1.2519,1.2277,1.2325,1441600],["1983-10-21",1.2373,1.2446,1.2301,1.2398,1198400],["1983-10-24",1.2349,1.2591,1.2228,1.2543,1700800],["1983-10-25",1.2591,1.2664,1.2519,1.2567,1265600],["1983-10-26",1.2543,1.2737,1.2495,1.264,1348800],["1983-10-27",1.264,1.2688,1.2616,1.2688,1097600],["1983-10-28",1.2882,1.2906,1.2785,1.2785,3345600],["1983-10-31",1.2882,1.3076,1.2882,1.3051,1880000],["1983-11-01",1.3076,1.3245,1.3027,1.3245,1598400],["1983-11-02",1.3148,1.3221,1.3076,1.3124,2124800],["1983-11-03",1.3124,1.3197,1.3051,1.3076,2233600],["1983-11-04",1.3076,1.3124,1.3051,1.3124,1046400],["1983-11-07",1.2997,1.3217,1.2923,1.3217,1889600],["1983-11-08",1.3217,1.3266,1.3046,1.3119,1614400],["1983-11-09",1.3046,1.3168,1.3021,1.3144,3075200],["1983-11-10",1.3168,1.3242,1.3168,1.3217,2028800],["1983-11-11",1.3217,1.3315,1.3217,1.3266,2014400],["1983-11-14",1.3291,1.3291,1.3021,1.3095,1648000],["1983-11-15",1.3193,1.3242,1.3144,1.3193,2308800],["1983-11-16",1.3242,1.3242,1.3119,1.3217,2537600],["1983-11-17",1.3193,1.3242,1.3193,1.3217,1945600],["1983-11-18",1.3217,1.3242,1.2997,1.3168,1894400],["1983-11-21",1.3242,1.3291,1.2679,1.2728,2328000],["1983-11-22",1.2556,1.2581,1.2189,1.2336,7390400],["1983-11-23",1.2336,1.2434,1.214,1.214,7896000],["1983-11-25",1.2165,1.2287,1.214,1.2287,1424000],["1983-11-28",1.2287,1.2287,1.2091,1.2189,2172800],["1983-11-29",1.2238,1.2287,1.214,1.2263,1524800],["1983-11-30",1.2311,1.2311,1.2091,1.2091,1590400],["1983-12-01",1.2116,1.2116,1.1871,1.1871,1163200],["1983-12-02",1.2018,1.2018,1.1846,1.1846,1496000],["1983-12-05",1.1846,1.192,1.1651,1.1749,2049600],["1983-12-06",1.1822,1.1822,1.1626,1.1626,2115200],["1983-12-07",1.1602,1.1651,1.143,1.1455,3228800],["1983-12-08",1.143,1.1455,1.1284,1.1406,4137600],["1983-12-09",1.1406,1.143,1.1357,1.1357,3934400],["1983-12-12",1.1357,1.1528,1.1357,1.1406,2224000],["1983-12-13",1.143,1.1528,1.1406,1.1528,4272000],["1983-12-14",1.1602,1.1675,1.1455,1.1455,2627200],["1983-12-15",1.1455,1.1479,1.1381,1.1381,2849600],["1983-12-16",1.1455,1.1504,1.1381,1.143,4328000],["1983-12-19",1.143,1.1553,1.143,1.1528,4244800],["1983-12-20",1.1528,1.1553,1.1381,1.1406,5366400],["1983-12-21",1.1455,1.1504,1.1381,1.1406,6158400],["1983-12-22",1.143,1.1455,1.1308,1.1381,4417600],["1983-12-23",1.1308,1.1381,1.1308,1.1381,1196800],["1983-12-27",1.1357,1.143,1.1259,1.1283,1968000],["1983-12-28",1.1283,1.1283,1.1112,1.1112,3934400],["1983-12-29",1.1161,1.1186,1.1112,1.1161,2360000],["1983-12-30",1.1161,1.1332,1.1137,1.1332,1875200],["1984-01-03",1.1381,1.1822,1.1381,1.1651,1891200],["1984-01-04",1.1602,1.1749,1.1602,1.1749,3273600],["1984-01-05",1.1749,1.1797,1.17,1.1749,3596800],["1984-01-06",1.1724,1.1871,1.17,1.1846,2097600],["1984-01-09",1.1846,1.2091,1.1846,1.2091,1996800],["1984-01-10",1.2091,1.2091,1.1871,1.1993,2428800],["1984-01-11",1.1993,1.2067,1.192,1.2018,3374400],["1984-01-12",1.2067,1.2091,1.1944,1.1944,1150400],["1984-01-13",1.2042,1.2042,1.1773,1.1822,6400000],["1984-01-16",1.1846,1.1993,1.1822,1.1993,2585600],["1984-01-17",1.1993,1.2018,1.1846,1.1944,2260800],["1984-01-18",1.1993,1.2018,1.1797,1.1846,3139200],["1984-01-19",1.1822,1.1895,1.1797,1.1846,4491200],["1984-01-20",1.1846,1.1944,1.1846,1.1895,1875200],["1984-01-23",1.192,1.2116,1.192,1.2091,4260800],["1984-01-24",1.2091,1.2214,1.2067,1.214,2124800],["1984-01-25",1.214,1.2287,1.214,1.214,2624000],["1984-01-26",1.2214,1.2238,1.214,1.214,1326400],["1984-01-27",1.2189,1.2238,1.2091,1.214,1353600],["1984-01-30",1.2091,1.2165,1.2042,1.2165,1472000],["1984-01-31",1.2091,1.2287,1.2018,1.2238,2827200],["1984-02-01",1.2189,1.2238,1.214,1.214,4451200],["1984-02-02",1.214,1.2287,1.214,1.2263,2923200],["1984-02-03",1.2311,1.2336,1.2165,1.2214,1158400],["1984-02-06",1.2116,1.214,1.1944,1.2042,1755200],["1984-02-07",1.1993,1.2165,1.1822,1.2042,2345600],["1984-02-08",1.2112,1.2285,1.2087,1.2161,2504000],["1984-02-09",1.2112,1.2285,1.2087,1.2285,2300800],["1984-02-10",1.2235,1.2359,1.2235,1.2285,7217600],["1984-02-13",1.231,1.2359,1.2285,1.2335,3299200],["1984-02-14",1.2335,1.2409,1.231,1.2409,1323200],["1984-02-15",1.2384,1.2533,1.2384,1.2483,2436800],["1984-02-16",1.2483,1.2632,1.2458,1.2632,1478400],["1984-02-17",1.2657,1.2929,1.2657,1.2879,5057600],["1984-02-21",1.283,1.2855,1.2706,1.2731,2188800],["1984-02-22",1.2681,1.2731,1.2632,1.2681,2497600],["1984-02-23",1.2681,1.2681,1.2434,1.2582,1644800],["1984-02-24",1.2582,1.2954,1.2458,1.2879,2987200],["1984-02-27",1.2879,1.2929,1.278,1.2904,1766400],["1984-02-28",1.2855,1.2855,1.2681,1.2731,747200],["1984-02-29",1.2681,1.2731,1.2483,1.2632,1172800],["1984-03-01",1.2681,1.283,1.2657,1.2681,1304000],["1984-03-02",1.2681,1.2855,1.2632,1.283,2137600],["1984-03-05",1.283,1.2954,1.278,1.278,1846400],["1984-03-06",1.2805,1.2855,1.2706,1.2706,457600],["1984-03-07",1.2681,1.2706,1.2483,1.2483,2297600],["1984-03-08",1.2533,1.2607,1.2508,1.2533,416000],["1984-03-09",1.2533,1.2533,1.2409,1.2434,409600],["1984-03-12",1.2409,1.2508,1.2409,1.2434,1080000],["1984-03-13",1.2508,1.2657,1.2508,1.2582,1689600],["1984-03-14",1.2632,1.2632,1.2557,1.2582,572800],["1984-03-15",1.2582,1.2657,1.2557,1.2582,681600],["1984-03-16",1.2657,1.2731,1.2582,1.2607,1377600],["1984-03-19",1.2557,1.2557,1.2285,1.231,1196800],["1984-03-20",1.2359,1.2434,1.2335,1.2359,553600],["1984-03-21",1.2384,1.2409,1.2335,1.2335,1054400],["1984-03-22",1.2335,1.2409,1.2285,1.2335,892800],["1984-03-23",1.226,1.2384,1.2112,1.2211,956800],["1984-03-26",1.2235,1.2235,1.2112,1.2136,539200],["1984-03-27",1.2136,1.2186,1.2136,1.2186,2067200],["1984-03-28",1.2211,1.2533,1.2136,1.2533,860800],["1984-03-29",1.2483,1.2582,1.2434,1.2557,929600],["1984-03-30",1.2557,1.2557,1.231,1.2384,873600],["1984-04-02",1.231,1.2458,1.2285,1.231,1787200],["1984-04-03",1.2335,1.2458,1.231,1.2409,761600],["1984-04-04",1.2434,1.2582,1.2335,1.2557,1400000],["1984-04-05",1.2632,1.2978,1.2508,1.2508,1748800],["1984-04-06",1.2483,1.2557,1.2458,1.2533,2105600],["1984-04-09",1.2582,1.2855,1.2557,1.2805,2870400],["1984-04-10",1.2756,1.283,1.2706,1.2706,1470400],["1984-04-11",1.2681,1.2706,1.2657,1.2681,614400],["1984-04-12",1.2681,1.2731,1.2533,1.2731,961600],["1984-04-13",1.2681,1.2929,1.2657,1.283,2718400],["1984-04-16",1.2855,1.3028,1.283,1.2979,3232000],["1984-04-17",1.2978,1.3102,1.2904,1.3078,2312000],["1984-04-18",1.3053,1.3053,1.2557,1.2904,985600],["1984-04-19",1.283,1.2879,1.278,1.2855,3672000],["1984-04-23",1.283,1.2855,1.2706,1.2756,2179200],["1984-04-24",1.2706,1.278,1.2632,1.2706,1316800],["1984-04-25",1.2657,1.2706,1.2632,1.2657,1102400],["1984-04-26",1.2681,1.2706,1.2607,1.2607,1502400],["1984-04-27",1.2533,1.2533,1.2384,1.2434,3228800],["1984-04-30",1.2384,1.2458,1.2335,1.2434,937600],["1984-05-01",1.2384,1.2557,1.2359,1.2533,3673600],["1984-05-02",1.2557,1.2607,1.2533,1.2533,1888000],["1984-05-03",1.2508,1.2533,1.2384,1.2409,886400],["1984-05-04",1.2458,1.2458,1.2186,1.2211,2504000],["1984-05-07",1.2186,1.2285,1.2186,1.2285,1928000],["1984-05-08",1.231,1.2607,1.2285,1.2607,1464000],["1984-05-09",1.2552,1.2577,1.2351,1.2477,1801600],["1984-05-10",1.2402,1.2602,1.2402,1.2552,2088000],["1984-05-11",1.2577,1.2627,1.2502,1.2552,894400],["1984-05-14",1.2376,1.2477,1.2326,1.2427,934400],["1984-05-15",1.2452,1.2577,1.2376,1.2502,705600],["1984-05-16",1.2527,1.2527,1.2376,1.2402,2158400],["1984-05-17",1.2402,1.2402,1.2126,1.2226,1403200],["1984-05-18",1.2226,1.2276,1.2176,1.2251,1395200],["1984-05-21",1.2226,1.2326,1.2026,1.2026,1062400],["1984-05-22",1.2026,1.2101,1.1951,1.1976,1915200],["1984-05-23",1.1926,1.2001,1.1875,1.1875,1868800],["1984-05-24",1.1825,1.1875,1.1575,1.1625,1784000],["1984-05-25",1.16,1.1675,1.1525,1.1625,2185600],["1984-05-29",1.1675,1.1675,1.1399,1.1424,1680000],["1984-05-30",1.1424,1.1725,1.1349,1.16,1353600],["1984-05-31",1.1625,1.165,1.155,1.1625,1716800],["1984-06-01",1.1825,1.19,1.16,1.1825,1116800],["1984-06-04",1.1875,1.2101,1.185,1.2076,1422400],["1984-06-05",1.2101,1.2276,1.2051,1.2276,1649600],["1984-06-06",1.2226,1.2326,1.2201,1.2276,1377600],["1984-06-07",1.2251,1.2376,1.2251,1.2326,1414400],["1984-06-08",1.2326,1.2502,1.2301,1.2502,3536000],["1984-06-11",1.2452,1.2477,1.2326,1.2452,1195200],["1984-06-12",1.2477,1.2527,1.2376,1.2427,3462400],["1984-06-13",1.2452,1.2502,1.2402,1.2502,1824000],["1984-06-14",1.2477,1.2477,1.2351,1.2477,2752000],["1984-06-15",1.2452,1.2502,1.2402,1.2402,1387200],["1984-06-18",1.2351,1.2627,1.2351,1.2627,2147200],["1984-06-19",1.2577,1.2652,1.2552,1.2602,1310400],["1984-06-20",1.2602,1.2727,1.2552,1.2727,4475200],["1984-06-21",1.2677,1.2777,1.2627,1.2777,2611200],["1984-06-22",1.2702,1.2827,1.2652,1.2777,5104000],["1984-06-25",1.2777,1.2777,1.2602,1.2677,1488000],["1984-06-26",1.2652,1.2652,1.2477,1.2502,747200],["1984-06-27",1.2427,1.2477,1.2026,1.2176,2339200],["1984-06-28",1.2176,1.2251,1.2126,1.2176,1046400],["1984-06-29",1.2126,1.2201,1.2026,1.2151,2129600],["1984-07-02",1.2026,1.2076,1.1951,1.2026,1254400],["1984-07-03",1.2051,1.2201,1.2026,1.2126,1988800],["1984-07-05",1.2076,1.2176,1.2026,1.2076,2198400],["1984-07-06",1.2051,1.2126,1.2051,1.2076,1088000],["1984-07-09",1.2076,1.2101,1.2026,1.2076,1382400],["1984-07-10",1.2076,1.2126,1.1976,1.2001,2076800],["1984-07-11",1.1976,1.2001,1.19,1.19,1350400],["1984-07-12",1.185,1.1875,1.175,1.175,4707200],["1984-07-13",1.175,1.185,1.16,1.165,3889600],["1984-07-16",1.1675,1.1675,1.1525,1.165,1584000],["1984-07-17",1.1675,1.1875,1.1675,1.1825,1840000],["1984-07-18",1.1424,1.1424,1.0898,1.1024,13180800],["1984-07-19",1.1049,1.1099,1.0948,1.0999,5009600],["1984-07-20",1.0999,1.1024,1.0823,1.0823,1574400],["1984-07-23",1.0698,1.0973,1.0623,1.0898,3168000],["1984-07-24",1.0898,1.0973,1.0798,1.0848,2601600],["1984-07-25",1.0823,1.0873,1.0773,1.0823,1392000],["1984-07-26",1.0823,1.0873,1.0723,1.0823,1129600],["1984-07-27",1.0773,1.0948,1.0748,1.0923,1768000],["1984-07-30",1.0923,1.0999,1.0898,1.0948,1537600],["1984-07-31",1.0948,1.0999,1.0898,1.0999,1094400],["1984-08-01",1.0973,1.1199,1.0923,1.1074,2180800],["1984-08-02",1.1124,1.1324,1.1124,1.1224,3681600],["1984-08-03",1.1475,1.1825,1.1475,1.1825,4060800],["1984-08-06",1.1825,1.1875,1.155,1.16,3988800],["1984-08-07",1.1374,1.1525,1.1374,1.1374,2649600],["1984-08-08",1.1399,1.1525,1.1399,1.1424,977600],["1984-08-09",1.1419,1.1851,1.1419,1.1851,1721600],["1984-08-10",1.1927,1.1952,1.1521,1.1521,3907200],["1984-08-13",1.1597,1.1724,1.1572,1.1673,910400],["1984-08-14",1.1724,1.1749,1.1622,1.1673,1227200],["1984-08-15",1.1572,1.1572,1.1419,1.1572,1993600],["1984-08-16",1.1622,1.1724,1.1572,1.1673,1065600],["1984-08-17",1.1724,1.18,1.1699,1.18,1096000],["1984-08-20",1.1749,1.1749,1.1622,1.1699,3371200],["1984-08-21",1.1699,1.1699,1.1597,1.1699,2340800],["1984-08-22",1.1699,1.1749,1.1648,1.1673,2281600],["1984-08-23",1.1572,1.1673,1.1572,1.1597,1115200],["1984-08-24",1.1597,1.1673,1.1597,1.1648,592000],["1984-08-27",1.1648,1.1648,1.1546,1.1648,1395200],["1984-08-28",1.1597,1.1648,1.1546,1.1546,659200],["1984-08-29",1.1622,1.1648,1.1546,1.1648,1478400],["1984-08-30",1.1597,1.1673,1.1521,1.1546,523200],["1984-08-31",1.1546,1.1775,1.1419,1.1775,1131200],["1984-09-04",1.1724,1.1724,1.1546,1.1572,505600],["1984-09-05",1.147,1.1597,1.147,1.1572,942400],["1984-09-06",1.1622,1.1749,1.1572,1.1749,1152000],["1984-09-07",1.1749,1.1749,1.1572,1.1572,1020800],["1984-09-10",1.1521,1.1546,1.1369,1.1496,2150400],["1984-09-11",1.1546,1.1572,1.1369,1.147,1891200],["1984-09-12",1.1369,1.1521,1.1369,1.1496,638400],["1984-09-13",1.1445,1.1521,1.1394,1.1496,2155200],["1984-09-14",1.1597,1.1699,1.1496,1.1546,3384000],["1984-09-17",1.1521,1.1597,1.1495,1.1521,1220800],["1984-09-18",1.1546,1.1572,1.1445,1.1496,2448000],["1984-09-19",1.147,1.1496,1.1318,1.1343,2963200],["1984-09-20",1.1318,1.1369,1.1318,1.1343,1483200],["1984-09-21",1.1343,1.147,1.1343,1.1343,2398400],["1984-09-24",1.1369,1.1369,1.1318,1.1343,1523200],["1984-09-25",1.1343,1.1369,1.1242,1.1292,2120000],["1984-09-26",1.1267,1.1369,1.1191,1.1191,1252800],["1984-09-27",1.1166,1.1267,1.114,1.1191,8068800],["1984-09-28",1.1216,1.1521,1.1191,1.147,4371200],["1984-10-01",1.1521,1.1673,1.147,1.1597,3313600],["1984-10-02",1.1572,1.1699,1.1521,1.1521,2816000],["1984-10-03",1.1495,1.1521,1.1445,1.1521,2924800],["1984-10-04",1.1496,1.1622,1.1496,1.1622,4332800],["1984-10-05",1.1648,1.1775,1.1597,1.1622,2406400],["1984-10-08",1.1648,1.1699,1.1622,1.1673,1531200],["1984-10-09",1.1699,1.1699,1.1622,1.1622,1843200],["1984-10-10",1.1572,1.1648,1.1521,1.1648,1227200],["1984-10-11",1.1597,1.1648,1.1546,1.1648,577600],["1984-10-12",1.1622,1.1851,1.1622,1.18,913600],["1984-10-15",1.18,1.2257,1.1775,1.213,3510400],["1984-10-16",1.2105,1.2181,1.2079,1.2155,2052800],["1984-10-17",1.2079,1.2155,1.2028,1.2079,1598400],["1984-10-18",1.2155,1.2231,1.2105,1.2231,2764800],["1984-10-19",1.2206,1.2333,1.2181,1.2181,2739200],["1984-10-22",1.2181,1.2308,1.2155,1.2206,1244800],["1984-10-23",1.2181,1.2257,1.2181,1.2206,945600],["1984-10-24",1.2206,1.2282,1.2155,1.2181,1004800],["1984-10-25",1.2206,1.2257,1.2181,1.2181,2769600],["1984-10-26",1.2231,1.2257,1.2181,1.2231,1526400],["1984-10-29",1.2206,1.2257,1.2206,1.2206,867200],["1984-10-30",1.2257,1.2384,1.2231,1.2358,896000],["1984-10-31",1.2333,1.2384,1.2282,1.2308,1235200],["1984-11-01",1.2384,1.2485,1.2308,1.246,1340800],["1984-11-02",1.2485,1.2637,1.2485,1.2587,1608000],["1984-11-05",1.2561,1.2764,1.2536,1.2714,2393600],["1984-11-06",1.2714,1.279,1.2688,1.279,3260800],["1984-11-07",1.2739,1.284,1.2637,1.2815,1803200],["1984-11-08",1.28,1.2928,1.2774,1.2928,1510400],["1984-11-09",1.2877,1.3005,1.2851,1.2877,2088000],["1984-11-12",1.2928,1.2928,1.2851,1.2902,344000],["1984-11-13",1.2851,1.2902,1.2851,1.2877,1363200],["1984-11-14",1.2902,1.2902,1.2851,1.2877,2310400],["1984-11-15",1.2902,1.2928,1.2851,1.2851,912000],["1984-11-16",1.28,1.2877,1.28,1.2825,1396800],["1984-11-19",1.2877,1.2902,1.2697,1.2723,1212800],["1984-11-20",1.2697,1.2748,1.2645,1.2697,763200],["1984-11-21",1.2645,1.2697,1.2491,1.2543,1712000],["1984-11-23",1.2568,1.2748,1.2568,1.2723,2665600],["1984-11-26",1.2645,1.2851,1.2645,1.2851,2584000],["1984-11-27",1.2825,1.2928,1.28,1.2902,2134400],["1984-11-28",1.2954,1.3005,1.2928,1.298,3228800],["1984-11-29",1.2954,1.3005,1.2928,1.2954,4366400],["1984-11-30",1.2954,1.3108,1.2954,1.3031,3332800],["1984-12-03",1.3031,1.3031,1.2928,1.3005,2198400],["1984-12-04",1.3031,1.3185,1.3031,1.3108,3862400],["1984-12-05",1.3108,1.3134,1.3057,1.3057,1536000],["1984-12-06",1.3057,1.3134,1.3057,1.3082,1643200],["1984-12-07",1.3031,1.3134,1.3031,1.3108,2467200],["1984-12-10",1.3108,1.3211,1.3108,1.3134,1976000],["1984-12-11",1.3108,1.3211,1.3108,1.3211,1374400],["1984-12-12",1.3211,1.3339,1.3211,1.3288,3876800],["1984-12-13",1.3314,1.3314,1.3288,1.3288,1308800],["1984-12-14",1.3314,1.3468,1.3262,1.3391,2262400],["1984-12-17",1.3391,1.3571,1.3391,1.3571,2475200],["1984-12-18",1.3571,1.3751,1.3545,1.3751,6744000],["1984-12-19",1.3828,1.3905,1.3648,1.3648,4673600],["1984-12-20",1.3622,1.3725,1.3519,1.3571,1980800],["1984-12-21",1.3571,1.3571,1.3391,1.3442,1526400],["1984-12-24",1.3468,1.3596,1.3468,1.3519,854400],["1984-12-26",1.3545,1.3571,1.3468,1.3519,366400],["1984-12-27",1.3494,1.3545,1.3391,1.3391,576000],["1984-12-28",1.3442,1.3442,1.3365,1.3365,764800],["1984-12-31",1.3442,1.3699,1.3391,1.3571,1524800],["1985-01-02",1.3519,1.3545,1.3339,1.3339,742400],["1985-01-03",1.3288,1.3468,1.3237,1.3391,1046400],["1985-01-04",1.3339,1.3416,1.3339,1.3365,948800],["1985-01-07",1.3365,1.3468,1.3314,1.3314,644800],["1985-01-08",1.3365,1.3494,1.3365,1.3391,814400],["1985-01-09",1.3416,1.3545,1.3365,1.3519,1027200],["1985-01-10",1.3494,1.3519,1.3442,1.3519,824000],["1985-01-11",1.3545,1.3545,1.3391,1.3416,1099200],["1985-01-14",1.3442,1.3699,1.3365,1.3699,1144000],["1985-01-15",1.3776,1.3776,1.3648,1.3648,2716800],["1985-01-16",1.3674,1.3828,1.3674,1.3751,1204800],["1985-01-17",1.3751,1.3776,1.3699,1.3751,1313600],["1985-01-18",1.3776,1.3828,1.3699,1.3802,843200],["1985-01-21",1.3828,1.4393,1.3725,1.4316,3667200],["1985-01-22",1.4239,1.4367,1.4059,1.429,4564800],["1985-01-23",1.429,1.465,1.4213,1.4522,2118400],["1985-01-24",1.447,1.4599,1.429,1.429,2235200],["1985-01-25",1.4265,1.4316,1.411,1.411,2116800],["1985-01-28",1.4188,1.4419,1.4162,1.4213,2891200],["1985-01-29",1.4162,1.4496,1.4085,1.4496,3304000],["1985-01-30",1.4547,1.4547,1.4367,1.4419,1536000],["1985-01-31",1.4419,1.4702,1.4367,1.4676,1998400],["1985-02-01",1.4599,1.4959,1.4496,1.4804,5988800],["1985-02-04",1.4804,1.5087,1.4753,1.5087,3849600],["1985-02-05",1.5164,1.5241,1.5061,1.5216,2224000],["1985-02-06",1.5216,1.5344,1.5164,1.5318,2188800],["1985-02-07",1.5421,1.5575,1.5113,1.5113,3473600],["1985-02-08",1.5149,1.5175,1.5149,1.5149,1838400],["1985-02-11",1.5175,1.5201,1.5071,1.5175,1065600],["1985-02-12",1.5149,1.5201,1.5019,1.5149,1540800],["1985-02-13",1.5175,1.5253,1.5123,1.5253,1392000],["1985-02-14",1.5279,1.5435,1.5227,1.5227,2731200],["1985-02-15",1.5123,1.5227,1.5071,1.5071,2588800],["1985-02-19",1.5071,1.5331,1.5045,1.5331,2460800],["1985-02-20",1.5383,1.5565,1.5331,1.5565,2059200],["1985-02-21",1.5539,1.5773,1.5487,1.5747,2153600],["1985-02-22",1.5799,1.5877,1.5747,1.5799,1984000],["1985-02-25",1.5799,1.5799,1.5617,1.5617,3216000],["1985-02-26",1.5643,1.5773,1.5201,1.5695,4910400],["1985-02-27",1.5695,1.5981,1.5695,1.5929,4940800],["1985-02-28",1.5929,1.6059,1.5877,1.6059,4281600],["1985-03-01",1.6111,1.6215,1.6059,1.6215,4779200],["1985-03-04",1.6215,1.6215,1.6111,1.6189,2067200],["1985-03-05",1.6163,1.6422,1.6163,1.6397,3913600],["1985-03-06",1.6345,1.6345,1.6189,1.6241,4056000],["1985-03-07",1.6189,1.6345,1.6163,1.6293,3067200],["1985-03-08",1.6241,1.6319,1.6189,1.6215,5769600],["1985-03-11",1.6241,1.6319,1.6215,1.6241,2476800],["1985-03-12",1.6215,1.6396,1.6215,1.6319,2857600],["1985-03-13",1.6319,1.6422,1.6319,1.6422,3852800],["1985-03-14",1.6422,1.6526,1.6422,1.6422,4856000],["1985-03-15",1.6371,1.6396,1.6059,1.6059,8947200],["1985-03-18",1.6059,1.6189,1.6007,1.6033,2502400],["1985-03-19",1.6007,1.6059,1.5903,1.6033,2094400],["1985-03-20",1.6007,1.6059,1.5929,1.5981,2180800],["1985-03-21",1.5929,1.6085,1.5851,1.5851,1790400],["1985-03-22",1.5851,1.5955,1.5851,1.5877,1171200],["1985-03-25",1.5877,1.6007,1.5877,1.5929,1470400],["1985-03-26",1.5955,1.5955,1.5877,1.5877,4289600],["1985-03-27",1.5877,1.6007,1.5825,1.5903,2739200],["1985-03-28",1.5903,1.6085,1.5903,1.6059,2126400],["1985-03-29",1.6085,1.6189,1.6085,1.6163,1355200],["1985-04-01",1.6215,1.6396,1.6163,1.6215,2734400],["1985-04-02",1.6189,1.6241,1.6033,1.6111,1128000],["1985-04-03",1.6137,1.6189,1.6033,1.6059,497600],["1985-04-04",1.6111,1.6137,1.6007,1.6059,1617600],["1985-04-08",1.6033,1.6111,1.5981,1.6033,1672000],["1985-04-09",1.6007,1.6033,1.5877,1.6007,1606400],["1985-04-10",1.6059,1.6163,1.6033,1.6085,856000],["1985-04-11",1.6215,1.6215,1.6111,1.6111,1496000],["1985-04-12",1.6111,1.6189,1.6059,1.6189,1393600],["1985-04-15",1.6215,1.6345,1.6215,1.6267,2262400],["1985-04-16",1.6267,1.6319,1.6215,1.6267,1875200],["1985-04-17",1.6267,1.6526,1.6267,1.6526,2468800],["1985-04-18",1.6578,1.6682,1.6422,1.65,2062400],["1985-04-19",1.65,1.6578,1.6474,1.6578,739200],["1985-04-22",1.6552,1.6578,1.6007,1.6111,1619200],["1985-04-23",1.6085,1.6085,1.5695,1.5851,5700800],["1985-04-24",1.5851,1.6085,1.5851,1.6033,3616000],["1985-04-25",1.6033,1.6033,1.5929,1.6033,1200000],["1985-04-26",1.6085,1.6215,1.6085,1.6189,1395200],["1985-04-29",1.6215,1.6293,1.6033,1.6085,2001600],["1985-04-30",1.6137,1.6215,1.5903,1.5903,990400],["1985-05-01",1.5903,1.6007,1.5591,1.5617,2057600],["1985-05-02",1.5591,1.5773,1.5591,1.5695,1208000],["1985-05-03",1.5851,1.6085,1.5799,1.6085,568000],["1985-05-06",1.6085,1.6215,1.6085,1.6163,796800],["1985-05-07",1.6215,1.6215,1.6033,1.6163,884800],["1985-05-08",1.6137,1.6267,1.6111,1.6267,1022400],["1985-05-09",1.6303,1.654,1.6303,1.654,1227200],["1985-05-10",1.6513,1.6671,1.6487,1.6487,1150400],["1985-05-13",1.6566,1.6566,1.6461,1.6513,910400],["1985-05-14",1.6566,1.6671,1.6513,1.654,1508800],["1985-05-15",1.654,1.6566,1.6408,1.6513,1451200],["1985-05-16",1.6566,1.6697,1.6513,1.654,956800],["1985-05-17",1.6592,1.696,1.6592,1.696,1716800],["1985-05-20",1.7012,1.7275,1.6986,1.7222,2467200],["1985-05-21",1.7222,1.7301,1.7143,1.7301,1684800],["1985-05-22",1.7327,1.7327,1.7143,1.7248,2347200],["1985-05-23",1.7275,1.759,1.7222,1.7511,2652800],["1985-05-24",1.7485,1.7721,1.7458,1.7721,2153600],["1985-05-28",1.78,1.7852,1.7774,1.7852,2660800],["1985-05-29",1.78,1.7852,1.7774,1.7826,1113600],["1985-05-30",1.7826,1.7852,1.78,1.7826,577600],["1985-05-31",1.7826,1.8062,1.78,1.7957,1659200],["1985-06-03",1.801,1.8036,1.7931,1.801,3176000],["1985-06-04",1.7984,1.8246,1.7957,1.8246,1380800],["1985-06-05",1.8325,1.8535,1.8325,1.8482,3355200],["1985-06-06",1.8404,1.8824,1.8377,1.8824,3984000],["1985-06-07",1.8929,1.8981,1.8797,1.8797,1324800],["1985-06-10",1.8587,1.8614,1.8482,1.8535,2124800],["1985-06-11",1.8509,1.8614,1.8377,1.843,2153600],["1985-06-12",1.8377,1.843,1.8194,1.8272,1233600],["1985-06-13",1.8194,1.8246,1.759,1.7616,1848000],["1985-06-14",1.7642,1.78,1.759,1.7747,1344000],["1985-06-17",1.7721,1.7905,1.7668,1.7905,915200],["1985-06-18",1.7905,1.822,1.7905,1.822,2718400],["1985-06-19",1.8167,1.8246,1.7984,1.7984,1305600],["1985-06-20",1.7957,1.822,1.7931,1.8062,908800],["1985-06-21",1.7957,1.8062,1.7774,1.7984,3856000],["1985-06-24",1.7931,1.8062,1.7852,1.801,972800],["1985-06-25",1.8062,1.8115,1.7957,1.801,1363200],["1985-06-26",1.7957,1.8036,1.7957,1.7957,1835200],["1985-06-27",1.801,1.8141,1.7957,1.8115,1019200],["1985-06-28",1.8062,1.822,1.8036,1.8167,1168000],["1985-07-01",1.8194,1.8246,1.8115,1.8141,1769600],["1985-07-02",1.8115,1.822,1.8089,1.8115,880000],["1985-07-03",1.8167,1.8167,1.801,1.801,425600],["1985-07-05",1.801,1.8141,1.7984,1.8089,955200],["1985-07-08",1.8141,1.822,1.8062,1.822,1510400],["1985-07-09",1.8167,1.822,1.8115,1.822,1075200],["1985-07-10",1.822,1.8325,1.8115,1.8325,1248000],["1985-07-11",1.843,1.8824,1.843,1.8719,1548800],["1985-07-12",1.8692,1.8797,1.8666,1.8745,1452800],["1985-07-15",1.8797,1.885,1.8719,1.8745,904000],["1985-07-16",1.8797,1.8797,1.8404,1.8509,2336000],["1985-07-17",1.8456,1.8509,1.801,1.843,4171200],["1985-07-18",1.8377,1.8745,1.8351,1.8482,1592000],["1985-07-19",1.8535,1.8614,1.8509,1.8535,611200],["1985-07-22",1.8509,1.864,1.8456,1.8614,612800],["1985-07-23",1.8614,1.8692,1.8482,1.8509,1166400],["1985-07-24",1.8482,1.8535,1.8089,1.8194,2033600],["1985-07-25",1.8194,1.8246,1.8036,1.8246,732800],["1985-07-26",1.8115,1.8141,1.7747,1.8062,1523200],["1985-07-29",1.801,1.8036,1.7616,1.7721,1704000],["1985-07-30",1.7721,1.78,1.7668,1.7668,1315200],["1985-07-31",1.7695,1.7852,1.7695,1.7826,5014400],["1985-08-01",1.78,1.7957,1.7774,1.7957,1820800],["1985-08-02",1.7957,1.7957,1.78,1.78,1097600],["1985-08-05",1.7852,1.7905,1.7747,1.78,1747200],["1985-08-06",1.7747,1.78,1.759,1.7668,1233600],["1985-08-07",1.7406,1.7668,1.738,1.7406,1084800],["1985-08-08",1.7458,1.7458,1.7012,1.7196,13828800],["1985-08-09",1.7604,1.7922,1.7339,1.7604,7040000],["1985-08-12",1.7604,1.7657,1.7498,1.7657,2484800],["1985-08-13",1.7763,1.8108,1.771,1.7843,4532800],["1985-08-14",1.7975,1.8187,1.7949,1.8028,3747200],["1985-08-15",1.8055,1.8347,1.8055,1.8214,4993600],["1985-08-16",1.8214,1.8559,1.8214,1.832,4848000],["1985-08-19",1.8373,1.8559,1.832,1.8479,3934400],["1985-08-20",1.8585,1.8665,1.8453,1.8506,3491200],["1985-08-21",1.8612,1.8638,1.8559,1.8612,3268800],["1985-08-22",1.8612,1.8665,1.8294,1.832,3459200],["1985-08-23",1.8267,1.84,1.8241,1.832,1582400],["1985-08-26",1.8267,1.832,1.8188,1.8188,694400],["1985-08-27",1.8134,1.84,1.8134,1.84,2744000],["1985-08-28",1.8373,1.8479,1.8347,1.8479,1264000],["1985-08-29",1.8506,1.8532,1.84,1.8532,873600],["1985-08-30",1.8479,1.8532,1.8294,1.8373,1516800],["1985-09-03",1.832,1.8479,1.832,1.8453,816000],["1985-09-04",1.8426,1.8479,1.8373,1.8453,846400],["1985-09-05",1.8479,1.8506,1.8347,1.8347,481600],["1985-09-06",1.8347,1.8453,1.832,1.84,988800],["1985-09-09",1.8426,1.8426,1.832,1.8347,440000],["1985-09-10",1.8373,1.84,1.8267,1.8267,595200],["1985-09-11",1.832,1.84,1.8028,1.8028,849600],["1985-09-12",1.7949,1.7949,1.7604,1.7684,2360000],["1985-09-13",1.7763,1.779,1.7657,1.7763,864000],["1985-09-16",1.7763,1.7816,1.771,1.7816,857600],["1985-09-17",1.7816,1.7816,1.771,1.779,1185600],["1985-09-18",1.7816,1.8028,1.7763,1.8028,1782400],["1985-09-19",1.8241,1.8347,1.8161,1.8347,1339200],["1985-09-20",1.84,1.84,1.8161,1.8214,880000],["1985-09-23",1.8506,1.8665,1.8426,1.8506,1832000],["1985-09-24",1.8585,1.8612,1.8532,1.8532,504000],["1985-09-25",1.8453,1.8453,1.832,1.8347,601600],["1985-09-26",1.8267,1.8294,1.8134,1.8294,638400],["1985-09-30",1.84,1.84,1.8214,1.8347,712000],["1985-10-01",1.8294,1.8797,1.8294,1.8797,1590400],["1985-10-02",1.8771,1.885,1.8559,1.8638,1608000],["1985-10-03",1.8638,1.8877,1.8559,1.8877,2985600],["1985-10-04",1.8797,1.8956,1.8771,1.8956,2216000],["1985-10-07",1.8771,1.8903,1.8744,1.8771,1420800],["1985-10-08",1.8718,1.8903,1.8718,1.8877,1587200],["1985-10-09",1.885,1.8877,1.8691,1.8718,1779200],["1985-10-10",1.8691,1.8691,1.8506,1.8506,1017600],["1985-10-11",1.8506,1.8771,1.84,1.8771,2504000],["1985-10-14",1.8771,1.893,1.8718,1.893,443200],["1985-10-15",1.893,1.9062,1.8877,1.9062,833600],["1985-10-16",1.9089,1.9221,1.9062,1.9221,3390400],["1985-10-17",1.9168,1.9221,1.8983,1.9062,1260800],["1985-10-18",1.9089,1.9089,1.8877,1.9089,1115200],["1985-10-21",1.9089,1.9089,1.9009,1.9062,540800],["1985-10-22",1.8983,1.9221,1.8983,1.9221,1708800],["1985-10-23",1.9168,1.9725,1.9115,1.9672,4030400],["1985-10-24",1.9725,1.9725,1.946,1.946,1558400],["1985-10-25",1.9513,1.9513,1.9434,1.9487,556800],["1985-10-28",1.946,1.9513,1.9407,1.9407,1304000],["1985-10-29",1.9381,1.9646,1.9301,1.9646,3683200],["1985-10-30",1.9699,1.999,1.9646,1.9964,2462400],["1985-10-31",1.9964,2.0017,1.9858,1.9884,1358400],["1985-11-01",1.9911,2.0096,1.9884,2.0096,2958400],["1985-11-04",2.0043,2.0096,1.9937,1.9937,2020800],["1985-11-05",1.9937,2.0308,1.9937,2.0308,3088000],["1985-11-06",2.0282,2.0309,2.0149,2.0255,1128000],["1985-11-07",2.0255,2.0308,2.0096,2.0096,654400],["1985-11-08",2.0348,2.0401,2.0027,2.0348,788800],["1985-11-11",2.0455,2.123,2.0428,2.123,1468800],["1985-11-12",2.1177,2.1391,2.0856,2.1284,2238400],["1985-11-13",2.123,2.1444,2.1123,2.1284,2216000],["1985-11-14",2.1096,2.131,2.1016,2.1203,2332800],["1985-11-15",2.1177,2.1257,2.1016,2.107,1395200],["1985-11-18",2.1043,2.1203,2.0936,2.115,1590400],["1985-11-19",2.1203,2.1364,2.1177,2.1177,2950400],["1985-11-20",2.1123,2.115,2.0989,2.1016,1294400],["1985-11-21",2.1096,2.1337,2.107,2.1203,2096000],["1985-11-22",2.1257,2.1417,2.1177,2.123,2798400],["1985-11-25",2.1364,2.1364,2.1203,2.1364,2166400],["1985-11-26",2.1364,2.1792,2.1337,2.1524,1676800],["1985-11-27",2.1551,2.23,2.1551,2.2219,1881600],["1985-11-29",2.2407,2.2514,2.2166,2.2193,1553600],["1985-12-02",2.2166,2.2166,2.1765,2.1979,1569600],["1985-12-03",2.1925,2.2193,2.1711,2.2005,1683200],["1985-12-04",2.2219,2.2514,2.2166,2.2487,2708800],["1985-12-05",2.246,2.2514,2.1872,2.1925,1894400],["1985-12-06",2.1497,2.2166,2.1497,2.2139,2960000],["1985-12-09",2.2193,2.2727,2.2193,2.2567,2707200],["1985-12-10",2.262,2.3209,2.2514,2.3102,2649600],["1985-12-11",2.3048,2.3209,2.2727,2.3075,2755200],["1985-12-12",2.3128,2.3155,2.3102,2.3155,1664000],["1985-12-13",2.3155,2.3423,2.2995,2.3289,4337600],["1985-12-16",2.3476,2.369,2.3155,2.3476,3457600],["1985-12-17",2.3503,2.3503,2.2888,2.2888,4014400],["1985-12-18",2.2915,2.3209,2.2888,2.3075,2556800],["1985-12-19",2.3102,2.3423,2.2888,2.3262,2240000],["1985-12-20",2.3209,2.3396,2.3048,2.3102,2825600],["1985-12-23",2.3048,2.3102,2.2808,2.2995,1428800],["1985-12-24",2.2941,2.3022,2.2781,2.2781,1284800],["1985-12-26",2.2754,2.3048,2.2754,2.3022,857600],["1985-12-27",2.3048,2.3342,2.3048,2.3316,729600],["1985-12-30",2.3423,2.3743,2.3342,2.3743,1033600],["1985-12-31",2.3904,2.3931,2.3637,2.385,752000],["1986-01-02",2.3824,2.385,2.3449,2.3476,1756800],["1986-01-03",2.3503,2.3637,2.3369,2.3423,1907200],["1986-01-06",2.3476,2.3797,2.3316,2.3797,1249600],["1986-01-07",2.369,2.4064,2.369,2.4038,2128000],["1986-01-08",2.4038,2.4278,2.2888,2.3316,4769600],["1986-01-09",2.3102,2.3316,2.2888,2.3022,3464000],["1986-01-10",2.3155,2.3369,2.2888,2.2941,4051200],["1986-01-13",2.2915,2.3022,2.2727,2.2754,3000000],["1986-01-14",2.2727,2.2808,2.2674,2.2727,1203200],["1986-01-15",2.2674,2.2754,2.246,2.2567,2699200],["1986-01-16",2.246,2.246,2.2139,2.246,3748800],["1986-01-17",2.2674,2.2701,2.2407,2.246,2278400],["1986-01-20",2.246,2.246,2.2353,2.2353,544000],["1986-01-21",2.2353,2.2433,2.1979,2.2193,1292800],["1986-01-22",2.2219,2.2219,2.1765,2.1765,1336000],["1986-01-23",2.1658,2.1899,2.1497,2.1899,1524800],["1986-01-24",2.1952,2.2193,2.1952,2.2139,1364800],["1986-01-27",2.2246,2.2514,2.1952,2.2407,1136000],["1986-01-28",2.2407,2.2701,2.238,2.2701,1772800],["1986-01-29",2.2861,2.3022,2.2754,2.2754,2508800],["1986-01-30",2.2674,2.3209,2.262,2.2674,1643200],["1986-01-31",2.2781,2.3316,2.262,2.3316,1890400],["1986-02-03",2.3316,2.4385,2.3262,2.4385,2477600],["1986-02-04",2.4385,2.4706,2.3957,2.4439,1933600],["1986-02-05",2.4439,2.4439,2.369,2.4171,1245600],["1986-02-06",2.4225,2.4492,2.2888,2.3102,1778400],["1986-02-07",2.3369,2.3369,2.2674,2.3369,2868000],["1986-02-10",2.4102,2.4102,2.324,2.4102,1783200],["1986-02-11",2.4102,2.4588,2.3941,2.448,1115200],["1986-02-12",2.4534,2.4588,2.421,2.421,695200],["1986-02-13",2.4156,2.4426,2.4049,2.4156,967200],["1986-02-14",2.4156,2.4534,2.4102,2.4426,1820000],["1986-02-18",2.4534,2.4803,2.4264,2.4803,2080000],["1986-02-19",2.4857,2.4857,2.4372,2.448,1327200],["1986-02-20",2.4318,2.448,2.4049,2.448,1441600],["1986-02-21",2.448,2.4642,2.4264,2.4372,1496800],["1986-02-24",2.4372,2.4372,2.4049,2.4372,1233600],["1986-02-25",2.4318,2.448,2.4264,2.4372,2602400],["1986-02-26",2.448,2.5019,2.4372,2.5019,2843200],["1986-02-27",2.5073,2.5882,2.4857,2.5882,3132800],["1986-02-28",2.5828,2.599,2.5504,2.5882,2988800],["1986-03-03",2.5882,2.5936,2.5343,2.572,1760000],["1986-03-04",2.5774,2.5774,2.475,2.4911,3734400],["1986-03-05",2.4588,2.475,2.3995,2.4588,2477600],["1986-03-06",2.4588,2.4642,2.4264,2.4264,1855200],["1986-03-07",2.4318,2.4911,2.4264,2.4696,2608000],["1986-03-10",2.4588,2.4911,2.4318,2.4588,987200],["1986-03-11",2.4857,2.5343,2.4857,2.5289,1676800],["1986-03-12",2.545,2.5828,2.5343,2.5612,3520000],["1986-03-13",2.572,2.5828,2.5558,2.572,2264000],["1986-03-14",2.5774,2.6313,2.5397,2.5828,2892000],["1986-03-17",2.5882,2.5882,2.5397,2.5882,2356800],["1986-03-18",2.5882,2.5882,2.5289,2.5558,2213600],["1986-03-19",2.6098,2.9009,2.6098,2.8955,16925600],["1986-03-20",2.8901,3.0088,2.847,3.0088,10368000],["1986-03-21",2.9926,3.0681,2.9387,2.9441,6516000],["1986-03-24",3.0195,3.0627,2.9656,3.0519,6672800],["1986-03-25",3.0465,3.1328,3.0142,3.1058,4994400],["1986-03-26",3.095,3.2244,3.095,3.2083,5643200],["1986-03-27",3.2137,3.2891,3.2137,3.2568,4919200],["1986-03-31",3.2622,3.2784,3.1813,3.2137,3499200],["1986-04-01",3.2137,3.2352,3.1382,3.1921,4059200],["1986-04-02",3.1813,3.1867,3.1382,3.1543,2850400],["1986-04-03",3.1436,3.1543,3.0249,3.0249,6160800],["1986-04-04",3.0195,3.0357,2.971,3.0034,4372800],["1986-04-07",2.9872,3.0195,2.9602,3.0142,3346400],["1986-04-08",3.0195,3.0411,3.0088,3.0411,5224800],["1986-04-09",3.0843,3.095,2.971,2.9818,3895200],["1986-04-10",2.9926,3.0573,2.9818,3.0195,3309600],["1986-04-11",3.0573,3.0627,2.9656,2.9764,2260800],["1986-04-14",2.9548,3.0357,2.9495,3.0142,1248800],["1986-04-15",3.0195,3.0249,2.9926,3.0088,1764800],["1986-04-16",3.0519,3.2137,3.0465,3.2029,5686400],["1986-04-17",3.2029,3.2029,3.1436,3.149,1993600],["1986-04-18",3.1651,3.1705,3.0843,3.149,2671200],["1986-04-21",3.149,3.1813,3.1274,3.1813,1957600],["1986-04-22",3.1813,3.1921,3.1112,3.1274,1784000],["1986-04-23",3.0789,3.0896,3.0303,3.0681,3255200],["1986-04-24",3.0681,3.0681,3.0411,3.0411,2214400],["1986-04-25",3.0411,3.0627,2.9926,3.0142,3076000],["1986-04-28",3.0142,3.0195,2.9818,2.9926,1775200],["1986-04-29",3.0034,3.0088,2.9602,2.9872,1448800],["1986-04-30",2.9764,2.9764,2.8794,2.9063,2602400],["1986-05-01",2.9009,2.9117,2.8632,2.8847,2018400],["1986-05-02",2.8847,2.9872,2.8794,2.9333,2149600],["1986-05-05",2.9333,3.0034,2.9333,2.9926,2408000],["1986-05-06",2.9926,2.998,2.9495,2.971,1386400],["1986-05-07",2.9926,2.9926,2.8847,2.9872,1595200],["1986-05-08",3.0034,3.122,3.0034,3.0681,3257600],["1986-05-09",3.0659,3.0822,3.0388,3.0659,1656000],["1986-05-12",3.0551,3.0551,2.9791,3.0116,1660800],["1986-05-13",3.0225,3.0225,2.9465,2.9737,1153600],["1986-05-14",3.0171,3.0171,2.9628,2.9737,1228000],["1986-05-15",2.9954,3.0605,2.9954,3.0388,3452800],["1986-05-16",3.0388,3.0768,3.0171,3.0333,2068000],["1986-05-19",3.0496,3.0496,2.9737,2.9954,2283200],["1986-05-20",2.9845,3.0279,2.952,3.0279,2584800],["1986-05-21",3.0225,3.0333,2.952,2.952,1816800],["1986-05-22",2.9574,3.0388,2.9465,3.0333,2779200],["1986-05-23",3.0605,3.0985,3.0442,3.0442,3044800],["1986-05-27",3.0713,3.1907,3.0713,3.169,2423200],["1986-05-28",3.1744,3.1853,3.1473,3.169,3629600],["1986-05-29",3.1799,3.3752,3.1744,3.3427,3569600],["1986-05-30",3.3318,3.3644,3.2775,3.2884,2876000],["1986-06-02",3.2667,3.2992,3.207,3.2558,2125600],["1986-06-03",3.2124,3.2341,3.1907,3.2016,1678400],["1986-06-04",3.2233,3.2287,3.1853,3.2016,2028000],["1986-06-05",3.2233,3.3155,3.2016,3.3155,3217600],["1986-06-06",3.3644,3.4186,3.3318,3.3481,2591200],["1986-06-09",3.3427,3.3535,3.2233,3.2504,3762400],["1986-06-10",3.2341,3.3047,3.2233,3.2721,2216800],["1986-06-11",3.2992,3.2992,3.2504,3.2938,3173600],["1986-06-12",3.3101,3.4078,3.2938,3.4078,3224800],["1986-06-13",3.4295,3.5434,3.4295,3.5109,4211200],["1986-06-16",3.5109,3.5109,3.4566,3.4566,4806400],["1986-06-17",3.4566,3.4566,3.3698,3.3969,2104000],["1986-06-18",3.4078,3.4675,3.3698,3.4295,1348800],["1986-06-19",3.4512,3.4837,3.3861,3.3915,2797600],["1986-06-20",3.3969,3.4295,3.3481,3.3969,3106400],["1986-06-23",3.4186,3.4946,3.4078,3.4675,4081600],["1986-06-24",3.462,3.4946,3.4403,3.462,2557600],["1986-06-25",3.4783,3.5271,3.4783,3.4946,3001600],["1986-06-26",3.5,3.5,3.4512,3.4675,1603200],["1986-06-27",3.4675,3.4783,3.4295,3.4566,1281600],["1986-06-30",3.4675,3.538,3.462,3.5109,1896800],["1986-07-01",3.5109,3.5814,3.5,3.5814,2437600],["1986-07-02",3.576,3.6248,3.5597,3.576,2876800],["1986-07-03",3.5814,3.5923,3.5434,3.5706,2915200],["1986-07-07",3.5597,3.5597,3.4186,3.4457,2781600],["1986-07-08",3.4078,3.4078,3.3047,3.3372,3290400],["1986-07-09",3.3481,3.3915,3.3264,3.3644,2820800],["1986-07-10",3.3752,3.3969,3.3047,3.3535,2530400],["1986-07-11",3.3535,3.3644,3.3155,3.3318,1512800],["1986-07-14",3.2992,3.2992,3.2396,3.2558,1740000],["1986-07-15",3.2341,3.245,3.1473,3.1744,4305600],["1986-07-16",3.2016,3.2287,3.1799,3.2124,2328800],["1986-07-17",3.2558,3.3209,3.2558,3.3047,4493600],["1986-07-18",3.3155,3.3372,3.283,3.3209,3116800],["1986-07-21",3.3155,3.3209,3.2992,3.3209,1274400],["1986-07-22",3.3047,3.3969,3.2992,3.3969,3258400],["1986-07-23",3.3861,3.4729,3.3861,3.4403,2424800],["1986-07-24",3.4403,3.4458,3.3644,3.3861,1072000],["1986-07-25",3.3698,3.3861,3.3427,3.3589,3232000],["1986-07-28",3.3427,3.3535,3.2287,3.3101,1430400],["1986-07-29",3.2558,3.2721,3.207,3.2504,1960000],["1986-07-30",3.245,3.3372,3.2124,3.2992,2655200],["1986-07-31",3.3047,3.3047,3.2341,3.2667,1812800],["1986-08-01",3.2558,3.2775,3.2124,3.2233,2069600],["1986-08-04",3.169,3.2504,3.1636,3.245,2504000],["1986-08-05",3.2504,3.2504,3.2124,3.2287,1464000],["1986-08-06",3.2233,3.2233,3.1907,3.2233,922400],["1986-08-07",3.2124,3.2721,3.2124,3.2233,2455200],["1986-08-08",3.2178,3.245,3.2124,3.245,820000],["1986-08-11",3.3192,3.3192,3.2483,3.3192,1608000],["1986-08-12",3.3247,3.352,3.3083,3.352,2397600],["1986-08-13",3.3793,3.4721,3.3629,3.4721,3151200],["1986-08-14",3.4612,3.5376,3.4557,3.5267,2982400],["1986-08-15",3.5158,3.5158,3.4775,3.4994,1847200],["1986-08-18",3.5103,3.5267,3.4885,3.5103,2385600],["1986-08-19",3.5103,3.5103,3.4557,3.4721,944000],["1986-08-20",3.4775,3.5976,3.4502,3.5976,1728000],["1986-08-21",3.5649,3.5867,3.4885,3.4939,1436000],["1986-08-22",3.5048,3.5267,3.4939,3.5048,975200],["1986-08-25",3.4939,3.4939,3.3738,3.3738,1295200],["1986-08-26",3.3847,3.483,3.3847,3.483,2012800],["1986-08-27",3.4939,3.5048,3.4448,3.4557,1031200],["1986-08-28",3.4502,3.4721,3.4066,3.4066,1544000],["1986-08-29",3.4284,3.4448,3.3793,3.4011,1268800],["1986-09-02",3.4011,3.4011,3.2755,3.3028,2087200],["1986-09-03",3.2755,3.3192,3.2755,3.3192,1512000],["1986-09-04",3.3192,3.3411,3.2919,3.3356,1683200],["1986-09-05",3.3411,3.3411,3.21,3.2319,3412000],["1986-09-08",3.1991,3.21,3.0845,3.1391,3577600],["1986-09-09",3.2046,3.2046,3.0845,3.1063,2955200],["1986-09-10",3.1336,3.1336,3.079,3.0845,2696000],["1986-09-11",3.0299,3.0463,2.8552,2.9316,4975200],["1986-09-12",2.9152,2.9425,2.7951,2.8224,7517600],["1986-09-15",2.8661,2.8989,2.8115,2.8825,3327200],["1986-09-16",2.817,2.9098,2.8115,2.9098,3287200],["1986-09-17",2.9207,2.948,2.8497,2.8716,2270400],["1986-09-18",2.8606,2.8879,2.8388,2.8879,2455200],["1986-09-19",2.8661,2.9098,2.8606,2.9043,2805600],["1986-09-22",2.9152,2.9917,2.9152,2.9917,3419200],["1986-09-23",3.0244,3.0299,2.9862,3.019,2296800],["1986-09-24",3.019,3.0681,3.0026,3.0135,2557600],["1986-09-25",3.0135,3.0353,2.8989,2.9425,2350400],["1986-09-26",2.9207,2.948,2.8716,2.8989,850400],["1986-09-29",2.8552,2.8716,2.8224,2.8606,1803200],["1986-09-30",2.8716,2.9316,2.8333,2.8552,1516000],["1986-10-01",2.8661,2.9807,2.8443,2.9698,3243200],["1986-10-02",2.9753,3.0026,2.9753,3.0026,1536800],["1986-10-03",3.008,3.0408,2.9371,3.019,2141600],["1986-10-06",3.019,3.0463,2.9862,3.0353,1728800],["1986-10-07",3.019,3.0244,2.9917,3.0244,1671200],["1986-10-08",3.0135,3.0736,3.008,3.0572,1608800],["1986-10-09",3.0517,3.1227,3.0463,3.0626,1778400],["1986-10-10",3.0463,3.0463,2.9589,2.9971,1400800],["1986-10-13",2.9917,2.9971,2.948,2.9753,720800],["1986-10-14",2.9971,3.019,2.9644,3.0026,1015200],["1986-10-15",2.9971,3.0954,2.9917,3.0845,1205600],["1986-10-16",3.0954,3.0954,3.0517,3.0572,1719200],["1986-10-17",3.0572,3.0681,3.008,3.0299,936800],["1986-10-20",2.9971,3.0135,2.9535,3.0135,2766400],["1986-10-21",3.0026,3.0353,2.9535,3.0135,1681600],["1986-10-22",3.008,3.0244,2.9862,2.9971,843200],["1986-10-23",2.9862,3.0353,2.9698,3.0299,3253600],["1986-10-24",3.0408,3.0572,3.0353,3.0572,1577600],["1986-10-27",3.0572,3.1009,3.0572,3.1009,1443200],["1986-10-28",3.0845,3.1172,3.079,3.1009,794400],["1986-10-29",3.0954,3.1554,3.0954,3.1227,1136800],["1986-10-30",3.1882,3.2319,3.1773,3.1991,2556000],["1986-10-31",3.21,3.2755,3.2046,3.2646,4108800],["1986-11-03",3.2319,3.2646,3.2264,3.2592,2459200],["1986-11-04",3.2428,3.3028,3.2319,3.2919,2696000],["1986-11-05",3.2646,3.2865,3.2319,3.2319,3508000],["1986-11-06",3.2428,3.2646,3.1991,3.21,2208800],["1986-11-07",3.2792,3.2792,3.2078,3.2792,1448800],["1986-11-10",3.2518,3.2628,3.2353,3.2628,1061600],["1986-11-11",3.2518,3.2957,3.2463,3.2957,977600],["1986-11-12",3.2902,3.3397,3.2902,3.3397,1986400],["1986-11-13",3.3177,3.3177,3.2078,3.2133,1503200],["1986-11-14",3.2243,3.2518,3.2078,3.2518,762400],["1986-11-17",3.2298,3.2738,3.2078,3.2518,1047200],["1986-11-18",3.2298,3.2353,3.1419,3.1749,1557600],["1986-11-19",3.1309,3.2298,3.12,3.2298,1792000],["1986-11-20",3.2298,3.2738,3.2243,3.2738,2328800],["1986-11-21",3.2683,3.3067,3.2408,3.3067,1857600],["1986-11-24",3.2957,3.3507,3.2902,3.3012,6840000],["1986-11-25",3.3122,3.3287,3.2957,3.3067,1681600],["1986-11-26",3.2738,3.3012,3.2628,3.3012,1306400],["1986-11-28",3.3012,3.3122,3.2792,3.3012,896000],["1986-12-01",3.2573,3.3012,3.2298,3.3012,1154400],["1986-12-02",3.3397,3.3781,3.2957,3.3507,3190400],["1986-12-03",3.3781,3.4495,3.3671,3.4001,3307200],["1986-12-04",3.3891,3.4166,3.3726,3.3836,1688800],["1986-12-05",3.3726,3.4001,3.3287,3.3287,1512800],["1986-12-08",3.3232,3.3452,3.2738,3.3122,1974400],["1986-12-09",3.3012,3.3177,3.2957,3.3067,636000],["1986-12-10",3.3012,3.3616,3.3012,3.3561,1624800],["1986-12-11",3.3671,3.3891,3.3287,3.3507,1781600],["1986-12-12",3.3287,3.3452,3.3067,3.3287,911200],["1986-12-15",3.3012,3.3397,3.2683,3.3397,1924000],["1986-12-16",3.3342,3.3342,3.2683,3.3067,1594400],["1986-12-17",3.2847,3.3012,3.2408,3.2463,2297600],["1986-12-18",3.2408,3.2683,3.2353,3.2628,2051200],["1986-12-19",3.2573,3.3067,3.2518,3.3067,3482400],["1986-12-22",3.2792,3.3012,3.2408,3.2628,1732000],["1986-12-23",3.2518,3.2738,3.2298,3.2518,2685600],["1986-12-24",3.2408,3.2957,3.2353,3.2957,2992800],["1986-12-26",3.2792,3.3122,3.2683,3.3067,1889600],["1986-12-29",3.3342,3.3342,3.2847,3.2957,2564000],["1986-12-30",3.2847,3.2902,3.2408,3.2902,2968000],["1986-12-31",3.2738,3.2792,3.2243,3.2628,1505600],["1987-01-02",3.2518,3.2847,3.2518,3.2628,1018400],["1987-01-05",3.2738,3.3397,3.2738,3.3397,4803200],["1987-01-06",3.3452,3.4111,3.3452,3.4001,3864000],["1987-01-07",3.3946,3.455,3.3726,3.4495,2856000],["1987-01-08",3.4825,3.5154,3.444,3.5154,4862400],["1987-01-09",3.5045,3.5704,3.4715,3.5154,4612000],["1987-01-12",3.5319,3.5539,3.5045,3.5154,3380800],["1987-01-13",3.5539,3.5814,3.5209,3.5209,4232000],["1987-01-14",3.5429,3.5814,3.5099,3.5759,6289600],["1987-01-15",3.5978,3.6033,3.5429,3.5704,3129600],["1987-01-16",3.5923,3.6473,3.5649,3.5978,5309600],["1987-01-19",3.5759,3.6253,3.5264,3.6253,3411200],["1987-01-20",3.6418,3.6583,3.5484,3.5814,4292800],["1987-01-21",3.5539,3.6033,3.5374,3.5704,2125600],["1987-01-22",3.5594,3.6692,3.5539,3.6583,2596800],["1987-01-23",3.6802,3.867,3.6637,3.6637,7192800],["1987-01-26",3.6747,3.6912,3.6253,3.6363,1785600],["1987-01-27",3.6637,3.7352,3.6637,3.7187,3908000],["1987-01-28",3.7846,3.845,3.7791,3.845,4319200],["1987-01-29",3.8615,3.8999,3.823,3.823,3792000],["1987-01-30",3.823,3.823,3.7461,3.8011,2079200],["1987-02-02",3.8011,3.8615,3.8011,3.834,2439200],["1987-02-03",3.856,3.867,3.8011,3.8121,1553600],["1987-02-04",3.823,3.8615,3.8011,3.8615,2185600],["1987-02-05",3.9054,3.9109,3.7626,3.845,4650400],["1987-02-06",3.8121,3.8175,3.7626,3.8011,3306400],["1987-02-09",3.7569,3.8121,3.7569,3.7569,1536800],["1987-02-10",3.7237,3.7569,3.6519,3.6906,3348800],["1987-02-11",3.7127,3.7348,3.685,3.7237,1846400],["1987-02-12",3.7292,3.7679,3.7127,3.7569,4061600],["1987-02-13",3.7569,3.8784,3.7569,3.8287,2780000],["1987-02-17",3.8674,3.9447,3.8674,3.9226,3729600],["1987-02-18",3.9779,3.9889,3.8784,3.906,3984000],["1987-02-19",3.9116,3.9502,3.8895,3.8895,2847200],["1987-02-20",3.9005,3.9447,3.8784,3.9392,1857600],["1987-02-23",3.9668,4.0,3.8453,3.9723,2247200],["1987-02-24",3.9779,4.0994,3.9723,4.0994,4286400],["1987-02-25",4.0773,4.1602,4.0663,4.1547,5644000],["1987-02-26",4.1547,4.2099,4.1215,4.1989,2897600],["1987-02-27",4.1989,4.221,4.1491,4.1712,2436800],["1987-03-02",4.1602,4.232,4.1547,4.1989,2685600],["1987-03-03",4.2431,4.3315,4.2265,4.3259,4676000],["1987-03-04",4.3094,4.3757,4.2983,4.3701,6234400],["1987-03-05",4.3867,4.464,4.3536,4.4143,5504000],["1987-03-06",4.3701,4.4143,4.3094,4.4143,4224000],["1987-03-09",4.3094,4.3536,4.232,4.2983,3424800],["1987-03-10",4.3425,4.3591,4.2983,4.3315,3268800],["1987-03-11",4.3536,4.3701,4.2652,4.2873,3318400],["1987-03-12",4.3315,4.3315,4.2375,4.2486,2067200],["1987-03-13",4.2596,4.2652,4.1436,4.1602,2308800],["1987-03-16",4.1491,4.1768,4.0773,4.1768,2426400],["1987-03-17",4.1436,4.2375,4.1105,4.2375,2980000],["1987-03-18",4.2707,4.2817,4.0828,4.1933,3624000],["1987-03-19",4.2154,4.2486,4.1823,4.2375,2407200],["1987-03-20",4.2431,4.2431,4.1933,4.1989,3644800],["1987-03-23",4.2154,4.2983,4.2099,4.2983,4561600],["1987-03-24",4.2652,4.2817,4.232,4.2486,3246400],["1987-03-25",4.2486,4.2873,4.2099,4.2873,3468000],["1987-03-26",4.3701,4.4088,4.348,4.3867,4128000],["1987-03-27",4.3757,4.3757,4.1823,4.1989,3548800],["1987-03-30",3.9779,4.1326,3.9502,4.0884,6042400],["1987-03-31",4.1049,4.1491,4.0221,4.0442,6494400],["1987-04-01",4.0,4.1547,4.0,4.1326,3594400],["1987-04-02",4.1768,4.3425,4.1768,4.232,7372000],["1987-04-03",4.2431,4.3038,4.2265,4.2873,3391200],["1987-04-06",4.3646,4.3757,4.3204,4.3757,3688000],["1987-04-07",4.3315,4.3701,4.221,4.221,4548800],["1987-04-08",4.2541,4.2817,4.1878,4.2431,4466400],["1987-04-09",4.2265,4.2375,4.1326,4.1712,2364800],["1987-04-10",4.1326,4.1547,4.0939,4.1105,2987200],["1987-04-13",4.0884,4.0994,3.9779,3.9889,2547200],["1987-04-14",3.9337,3.9502,3.8563,3.9226,5496800],["1987-04-15",3.9889,3.9944,3.9116,3.9447,3804800],["1987-04-16",3.9558,4.0331,3.9502,4.0,2562400],["1987-04-20",4.0,4.0386,3.9392,3.9613,2544000],["1987-04-21",4.0442,4.0828,3.9613,4.0828,2864800],["1987-04-22",4.0663,4.0939,4.0055,4.0221,3555200],["1987-04-23",4.011,4.0331,3.8839,3.9226,2034400],["1987-04-24",3.895,3.9447,3.8674,3.9226,2940800],["1987-04-27",3.8895,3.9889,3.7845,3.8784,4008000],["1987-04-28",3.8618,3.9447,3.8508,3.8674,4364800],["1987-04-29",3.8839,3.9779,3.8729,3.9337,2865600],["1987-04-30",3.9226,4.0552,3.9171,4.0221,4186400],["1987-05-01",4.0221,4.0663,3.9834,4.0663,3529600],["1987-05-04",4.0552,4.1049,4.0055,4.1049,2525600],["1987-05-05",4.1105,4.3038,4.1105,4.3038,4152000],["1987-05-06",4.2541,4.2928,4.221,4.2375,4038400],["1987-05-07",4.2099,4.2486,4.1768,4.1768,2246400],["1987-05-08",4.232,4.232,4.0221,4.0276,2882400],["1987-05-11",3.8498,4.1109,3.8443,3.8498,3476800],["1987-05-12",3.8776,3.9109,3.8665,3.9054,3501600],["1987-05-13",3.9665,3.9776,3.9165,3.9776,3469600],["1987-05-14",3.9998,3.9998,3.9331,3.9498,1964000],["1987-05-15",3.9276,3.9276,3.8276,3.8443,3956800],["1987-05-18",3.7776,3.8276,3.7332,3.7998,3845600],["1987-05-19",3.8109,3.822,3.7054,3.7054,3783200],["1987-05-20",3.7054,3.7443,3.6721,3.6943,4022400],["1987-05-21",3.7332,3.7387,3.6998,3.7054,2168800],["1987-05-22",3.7165,3.7665,3.6832,3.7387,2192800],["1987-05-26",3.8054,3.8609,3.7665,3.8609,2908000],["1987-05-27",3.8554,3.872,3.822,3.8665,2260800],["1987-05-28",3.8887,3.8998,3.8165,3.8832,2171200],["1987-05-29",3.9109,3.9498,3.9054,3.9109,1536000],["1987-06-01",3.9665,3.9887,3.9387,3.9665,1826400],["1987-06-02",3.9665,3.9998,3.9498,3.9998,2557600],["1987-06-03",3.9776,4.1054,3.9776,4.1054,3768800],["1987-06-04",4.072,4.1054,4.0554,4.0776,2016800],["1987-06-05",4.0165,4.0387,3.9665,3.9665,1251200],["1987-06-08",3.9665,4.0831,3.9554,4.0609,1789600],["1987-06-09",4.072,4.1331,4.0609,4.0887,2422400],["1987-06-10",4.122,4.1942,4.0942,4.1776,3528800],["1987-06-11",4.1776,4.1776,4.1387,4.1387,1067200],["1987-06-12",4.1665,4.1887,4.1442,4.1665,1329600],["1987-06-15",4.1665,4.1776,4.1109,4.1442,1273600],["1987-06-16",4.1331,4.1442,4.1165,4.1442,1475200],["1987-06-17",4.1442,4.1442,4.0998,4.1109,1140000],["1987-06-18",4.1054,4.1109,4.0665,4.0776,1141600],["1987-06-19",4.0887,4.1054,4.0776,4.0998,2664800],["1987-06-22",4.1165,4.1609,4.1109,4.1442,2478400],["1987-06-23",4.122,4.1498,4.0998,4.1498,1862400],["1987-06-24",4.1387,4.1554,4.1109,4.1387,1116000],["1987-06-25",4.1442,4.1776,4.0943,4.1109,1294400],["1987-06-26",4.0998,4.1998,4.0887,4.1998,3159200],["1987-06-29",4.222,4.2442,4.2109,4.2331,3345600],["1987-06-30",4.2387,4.2609,4.1387,4.172,3156800],["1987-07-01",4.172,4.172,4.122,4.1498,2516000],["1987-07-02",4.1609,4.2165,4.1554,4.1887,2901600],["1987-07-06",4.1887,4.222,4.1831,4.222,2579200],["1987-07-07",4.222,4.2609,4.2165,4.2609,3311200],["1987-07-08",4.2498,4.2609,4.1998,4.2165,2211200],["1987-07-09",4.1998,4.2109,4.1331,4.1554,1998400],["1987-07-10",4.1665,4.1776,4.1331,4.1387,1376800],["1987-07-13",4.0943,4.1165,4.0554,4.0831,3392800],["1987-07-14",4.0831,4.0887,4.0443,4.0554,2659200],["1987-07-15",3.9998,4.0554,3.9998,4.0331,2860000],["1987-07-16",4.0443,4.1276,4.0331,4.1276,2494400],["1987-07-17",4.1776,4.1776,4.0998,4.1498,2427200],["1987-07-20",4.1442,4.1665,4.1165,4.1387,1752800],["1987-07-21",4.1054,4.172,4.0776,4.0776,1988800],["1987-07-22",4.0998,4.0998,4.0054,4.0443,1714400],["1987-07-23",4.0443,4.0665,3.9609,4.022,1420800],["1987-07-24",4.0331,4.0831,4.022,4.0831,1125600],["1987-07-27",4.0609,4.0887,4.0443,4.072,947200],["1987-07-28",4.1054,4.1498,4.0831,4.1498,1436000],["1987-07-29",4.1609,4.222,4.1109,4.2109,2887200],["1987-07-30",4.1998,4.2554,4.1609,4.2554,3064800],["1987-07-31",4.2442,4.2665,4.2109,4.2665,3328800],["1987-08-03",4.1554,4.2109,4.1498,4.1498,2427200],["1987-08-04",4.1554,4.1831,4.1276,4.1609,2172000],["1987-08-05",4.2165,4.222,4.1665,4.1776,2870400],["1987-08-06",4.2165,4.2831,4.1609,4.2609,3601600],["1987-08-07",4.2887,4.3831,4.2665,4.3609,6542400],["1987-08-10",4.4223,4.4223,4.3497,4.4223,4643200],["1987-08-11",4.467,4.5675,4.4502,4.5563,5032800],["1987-08-12",4.4893,4.5452,4.4782,4.4893,4076800],["1987-08-13",4.534,4.5675,4.5173,4.5452,3561600],["1987-08-14",4.5005,4.5898,4.5005,4.5508,2383200],["1987-08-17",4.5619,4.5954,4.5619,4.5731,1576800],["1987-08-18",4.5172,4.534,4.4558,4.4782,3092800],["1987-08-19",4.4447,4.467,4.4223,4.4391,1809600],["1987-08-20",4.5005,4.5005,4.467,4.4893,2394400],["1987-08-21",4.4949,4.5284,4.4558,4.4949,2348000],["1987-08-24",4.5117,4.5173,4.4502,4.4614,1349600],["1987-08-25",4.467,4.5563,4.467,4.5452,1807200],["1987-08-26",4.5508,4.5675,4.467,4.4726,2299200],["1987-08-27",4.4949,4.4949,4.3721,4.3944,1766400],["1987-08-28",4.3777,4.3777,4.3162,4.3162,1244000],["1987-08-31",4.2771,4.4056,4.2771,4.3888,2242400],["1987-09-01",4.3888,4.467,4.3553,4.3832,3560000],["1987-09-02",4.3274,4.3553,4.2436,4.2827,2752000],["1987-09-03",4.2716,4.2827,4.1655,4.2548,2553600],["1987-09-04",4.2604,4.2995,4.1599,4.1711,1571200],["1987-09-08",4.1599,4.1711,4.037,4.1599,4460800],["1987-09-09",4.1711,4.1711,4.1096,4.1152,2581600],["1987-09-10",4.199,4.2157,4.1711,4.2101,2775200],["1987-09-11",4.4447,4.6568,4.4391,4.6568,9840000],["1987-09-14",4.802,4.8132,4.6289,4.6736,5292000],["1987-09-15",4.6624,4.6624,4.4893,4.5173,3086400],["1987-09-16",4.5172,4.6122,4.4223,4.467,6124800],["1987-09-17",4.4726,4.5172,4.4391,4.4837,3008000],["1987-09-18",4.5228,4.534,4.4223,4.4335,5119200],["1987-09-21",4.4502,4.4558,4.2213,4.2436,4320800],["1987-09-22",4.2325,4.3162,4.2046,4.3107,5923200],["1987-09-23",4.3218,4.333,4.266,4.3162,5850400],["1987-09-24",4.333,4.4447,4.3162,4.3442,3688800],["1987-09-25",4.3888,4.3888,4.2716,4.3274,2616000],["1987-09-28",4.4112,4.4167,4.3218,4.3553,3416800],["1987-09-29",4.3832,4.3832,4.2883,4.3218,2596800],["1987-09-30",4.333,4.3609,4.2548,4.2995,2335200],["1987-10-01",4.3218,4.4056,4.3218,4.3888,2752000],["1987-10-02",4.4223,4.4893,4.4167,4.467,3542400],["1987-10-05",4.4893,4.5061,4.4614,4.5061,2118400],["1987-10-06",4.5173,4.5173,4.3107,4.3107,2762400],["1987-10-07",4.3162,4.333,4.2436,4.2883,3131200],["1987-10-08",4.2883,4.2883,4.1543,4.1766,2483200],["1987-10-09",4.1766,4.2046,4.1431,4.1711,2087200],["1987-10-12",4.1487,4.1543,4.0538,4.0985,1828800],["1987-10-13",4.1878,4.1934,4.1096,4.1766,2716800],["1987-10-14",4.1543,4.1543,3.9645,4.0203,4040000],["1987-10-15",3.8975,3.9421,3.8025,3.8249,5923200],["1987-10-16",3.8193,3.8305,3.5736,3.635,6067200],["1987-10-19",3.1716,3.3949,2.7193,2.7695,15837600],["1987-10-20",3.1604,3.1716,2.5797,2.9817,12518400],["1987-10-21",3.1716,3.3279,3.1716,3.1939,8164000],["1987-10-22",2.9259,3.2832,2.9147,3.2832,5955200],["1987-10-23",3.1827,3.2832,3.1381,3.166,3435200],["1987-10-26",3.0376,3.0711,2.9035,2.9426,3562400],["1987-10-27",3.1269,3.1381,2.9482,3.0376,3114400],["1987-10-28",2.9371,3.1716,2.9371,3.1716,5192000],["1987-10-29",3.2609,3.4396,3.1772,3.3893,4948000],["1987-10-30",3.5233,3.5401,3.4396,3.4396,3764800],["1987-11-02",3.434,3.5178,3.3558,3.4619,2463200],["1987-11-03",3.4117,3.4173,3.3056,3.4117,2511200],["1987-11-04",3.3056,3.4061,3.3056,3.3167,3121600],["1987-11-05",3.2832,3.5066,3.2832,3.4508,2831200],["1987-11-06",3.4508,3.4789,3.3496,3.3889,1569600],["1987-11-09",3.3608,3.3608,3.2035,3.2035,1966400],["1987-11-10",3.1248,3.181,3.0798,3.0798,3897600],["1987-11-11",3.1473,3.1922,3.1473,3.1473,2883200],["1987-11-12",3.2709,3.3159,3.1922,3.2484,3051200],["1987-11-13",3.2372,3.2372,3.1248,3.1248,2222400],["1987-11-16",3.181,3.2147,3.1248,3.1922,1541600],["1987-11-17",3.1473,3.1585,3.0517,3.1304,2418400],["1987-11-18",3.136,3.181,3.0798,3.1697,1949600],["1987-11-19",3.1922,3.1922,3.1248,3.1473,2599200],["1987-11-20",3.0798,3.1304,3.0742,3.1135,3479200],["1987-11-23",3.0798,3.1248,3.0742,3.0967,903200],["1987-11-24",3.1473,3.1922,3.1473,3.1866,2043200],["1987-11-25",3.1866,3.2372,3.1754,3.2147,1598400],["1987-11-27",3.2372,3.2372,3.1473,3.1473,1136000],["1987-11-30",3.0349,3.0686,2.9281,3.0124,3711200],["1987-12-01",3.0686,3.0742,3.0011,3.0461,2072800],["1987-12-02",3.0124,3.063,2.973,3.0124,1900000],["1987-12-03",2.9955,3.0068,2.8831,2.8831,3008800],["1987-12-04",2.8887,2.8887,2.7988,2.8044,2653600],["1987-12-07",2.8494,2.9618,2.8325,2.9618,1716000],["1987-12-08",2.9562,3.0292,2.9225,3.0292,1552000],["1987-12-09",3.0011,3.1866,3.0011,3.136,2884000],["1987-12-10",3.0461,3.136,3.0349,3.0798,2484800],["1987-12-11",3.0686,3.1023,3.0461,3.0798,1273600],["1987-12-14",3.1248,3.1978,3.1248,3.1922,2537600],["1987-12-15",3.2259,3.2709,3.2203,3.2372,3123200],["1987-12-16",3.2597,3.2934,3.2035,3.2765,1783200],["1987-12-17",3.2597,3.2765,3.2203,3.2259,2392800],["1987-12-18",3.2765,3.3215,3.2428,3.3215,3909600],["1987-12-21",3.3215,3.4395,3.3046,3.4283,2708000],["1987-12-22",3.4227,3.5969,3.3833,3.5294,3636800],["1987-12-23",3.5519,3.5632,3.462,3.5463,3504800],["1987-12-24",3.5463,3.5519,3.4957,3.4957,1042400],["1987-12-28",3.3721,3.4508,3.3608,3.4283,4290400],["1987-12-29",3.417,3.5744,3.4002,3.5238,3764800],["1987-12-30",3.5519,3.5632,3.4845,3.5238,1837600],["1987-12-31",3.4901,3.5238,3.4845,3.507,1513600],["1988-01-04",3.5182,3.6194,3.5182,3.5856,3507200],["1988-01-05",3.6194,3.6924,3.6194,3.6868,3644000],["1988-01-06",3.6812,3.698,3.6643,3.6812,3740000],["1988-01-07",3.5969,3.6756,3.5969,3.6699,3188800],["1988-01-08",3.6475,3.6643,3.507,3.507,2609600],["1988-01-11",3.507,3.5744,3.4845,3.4845,3308000],["1988-01-12",3.4732,3.4845,3.4227,3.4508,3882400],["1988-01-13",3.4339,3.507,3.417,3.4676,2129600],["1988-01-14",3.4676,3.5013,3.4283,3.4508,1736800],["1988-01-15",3.5294,3.5632,3.4957,3.5238,3976000],["1988-01-18",3.5407,3.5575,3.4676,3.4901,4932800],["1988-01-19",3.4789,3.5238,3.4339,3.4564,1764800],["1988-01-20",3.4676,3.4845,3.3721,3.3889,1704000],["1988-01-21",3.4114,3.4283,3.3552,3.4002,2270400],["1988-01-22",3.4002,3.4395,3.4002,3.4395,715200],["1988-01-25",3.4957,3.4957,3.462,3.4957,1627200],["1988-01-26",3.4901,3.5182,3.4283,3.462,1129600],["1988-01-27",3.4845,3.5294,3.417,3.4564,1856800],["1988-01-28",3.4451,3.4676,3.4283,3.462,2780800],["1988-01-29",3.4732,3.4789,3.4002,3.4395,1522400],["1988-02-01",3.4395,3.4395,3.3889,3.3946,976000],["1988-02-02",3.3721,3.3946,3.3159,3.3271,2252000],["1988-02-03",3.3327,3.3384,3.2203,3.2428,2103200],["1988-02-04",3.2428,3.2484,3.181,3.1922,2167200],["1988-02-05",3.2091,3.2597,3.2091,3.2428,1604000],["1988-02-08",3.2316,3.254,3.1866,3.2259,1828000],["1988-02-09",3.2407,3.3087,3.2407,3.3087,1062400],["1988-02-10",3.3143,3.456,3.2973,3.422,1996000],["1988-02-11",3.4106,3.507,3.3993,3.473,2163200],["1988-02-12",3.4446,3.4673,3.4333,3.4446,1249600],["1988-02-16",3.4446,3.49,3.4163,3.49,1008000],["1988-02-17",3.507,3.507,3.388,3.439,1355200],["1988-02-18",3.4106,3.4333,3.3653,3.4333,1840000],["1988-02-19",3.422,3.4446,3.4163,3.439,1359200],["1988-02-22",3.49,3.5296,3.4673,3.5183,2616000],["1988-02-23",3.5296,3.5863,3.5296,3.5636,3198400],["1988-02-24",3.5806,3.6203,3.5749,3.5976,2210400],["1988-02-25",3.5976,3.6316,3.5579,3.5579,2971200],["1988-02-26",3.541,3.5636,3.5126,3.5296,968800],["1988-02-29",3.558,3.5749,3.5466,3.5636,2355200],["1988-03-01",3.5863,3.5863,3.541,3.5693,2320800],["1988-03-02",3.5806,3.5863,3.5296,3.5523,1159200],["1988-03-03",3.558,3.5636,3.5013,3.5296,1291200],["1988-03-04",3.5296,3.5353,3.456,3.4843,1810400],["1988-03-07",3.473,3.49,3.456,3.456,1117600],["1988-03-08",3.473,3.524,3.473,3.4956,1516800],["1988-03-09",3.5296,3.5749,3.507,3.5466,2081600],["1988-03-10",3.5693,3.6146,3.5183,3.5183,3863200],["1988-03-11",3.5126,3.5636,3.4956,3.5636,3131200],["1988-03-14",3.6033,3.6713,3.5919,3.6656,3491200],["1988-03-15",3.6543,3.6883,3.6429,3.6599,5044800],["1988-03-16",3.6713,3.7279,3.6713,3.7166,3672800],["1988-03-17",3.7562,3.8072,3.7449,3.7789,5344000],["1988-03-18",3.8299,3.8526,3.7789,3.8356,5344800],["1988-03-21",3.8752,3.9432,3.8526,3.8696,7802400],["1988-03-22",3.8526,3.8582,3.7902,3.8016,2428800],["1988-03-23",3.8016,3.8866,3.7789,3.8752,3533600],["1988-03-24",3.8752,3.9262,3.8412,3.9205,6906400],["1988-03-25",3.9092,3.9659,3.8469,3.8865,3812000],["1988-03-28",3.7392,3.8752,3.7392,3.8526,4208000],["1988-03-29",3.8526,3.8922,3.8412,3.8752,1672000],["1988-03-30",3.8526,3.8922,3.8186,3.8299,2350400],["1988-03-31",3.8129,3.8356,3.7846,3.8072,1957600],["1988-04-04",3.7732,3.7902,3.7109,3.7166,1613600],["1988-04-05",3.6826,3.6996,3.6599,3.6996,3264800],["1988-04-06",3.6996,3.7732,3.6996,3.7336,4069600],["1988-04-07",3.7336,3.7449,3.7166,3.7279,2847200],["1988-04-08",3.7336,3.7732,3.7109,3.7732,4798400],["1988-04-11",3.7732,3.7732,3.7222,3.7562,2318400],["1988-04-12",3.7449,3.7449,3.6939,3.7053,3664800],["1988-04-13",3.7166,3.7562,3.6486,3.6599,3774400],["1988-04-14",3.6033,3.6259,3.5296,3.541,2955200],["1988-04-15",3.524,3.5353,3.4673,3.5296,3586400],["1988-04-18",3.5126,3.6033,3.4786,3.5976,4183200],["1988-04-19",3.5976,3.6599,3.5919,3.6033,4756800],["1988-04-20",3.5919,3.6033,3.4956,3.507,1597600],["1988-04-21",3.5183,3.5749,3.49,3.5126,3216000],["1988-04-22",3.524,3.5523,3.5183,3.5466,2412000],["1988-04-25",3.6033,3.6259,3.5976,3.6146,2774400],["1988-04-26",3.6259,3.6883,3.6259,3.6713,5742400],["1988-04-27",3.6656,3.7166,3.6656,3.6996,2619200],["1988-04-28",3.6939,3.6939,3.6486,3.6656,1744000],["1988-04-29",3.6599,3.6713,3.6089,3.6259,1780000],["1988-05-02",3.6146,3.6259,3.6033,3.6203,1884800],["1988-05-03",3.6146,3.6203,3.6089,3.6146,1169600],["1988-05-04",3.6259,3.6259,3.5863,3.5976,1724000],["1988-05-05",3.5863,3.6259,3.5863,3.6259,2295200],["1988-05-06",3.6203,3.6429,3.5749,3.5806,2041600],["1988-05-09",3.5783,3.584,3.5213,3.527,3055200],["1988-05-10",3.5384,3.5555,3.5041,3.5155,1501600],["1988-05-11",3.487,3.5098,3.4014,3.4014,3066400],["1988-05-12",3.4242,3.4299,3.4128,3.4185,1327200],["1988-05-13",3.4242,3.4471,3.4185,3.4357,1715200],["1988-05-16",3.4299,3.4699,3.4242,3.4471,1296800],["1988-05-17",3.4699,3.4756,3.3957,3.4014,1551200],["1988-05-18",3.3957,3.4128,3.2816,3.2987,2372000],["1988-05-19",3.3101,3.3558,3.2816,3.3272,2330400],["1988-05-20",3.35,3.39,3.3386,3.3843,1149600],["1988-05-23",3.3672,3.3957,3.3329,3.39,1121600],["1988-05-24",3.4014,3.4357,3.3957,3.4242,2336800],["1988-05-25",3.4242,3.4813,3.4242,3.4642,1818400],["1988-05-26",3.4357,3.5327,3.4357,3.527,3579200],["1988-05-27",3.527,3.5612,3.527,3.5555,2581600],["1988-05-31",3.5897,3.6468,3.5783,3.6468,2902400],["1988-06-01",3.6696,3.7381,3.6411,3.721,5163200],["1988-06-02",3.7096,3.761,3.7039,3.761,4334400],["1988-06-03",3.7495,3.8009,3.7495,3.8009,2468000],["1988-06-06",3.7895,3.818,3.7781,3.8009,1442400],["1988-06-07",3.8009,3.8066,3.7438,3.7495,1481600],["1988-06-08",3.7381,3.8751,3.7381,3.8294,2506400],["1988-06-09",3.8409,3.8694,3.8237,3.8409,1964800],["1988-06-10",3.8523,3.8808,3.8466,3.8466,2202400],["1988-06-13",3.858,3.858,3.8009,3.8237,1099200],["1988-06-14",3.8523,3.8808,3.8466,3.8637,2578400],["1988-06-15",3.8409,3.8808,3.8294,3.8808,1154400],["1988-06-16",3.8351,3.8351,3.8009,3.8123,2008800],["1988-06-17",3.818,3.818,3.7039,3.7667,4177600],["1988-06-20",3.7438,3.7438,3.7039,3.7153,925600],["1988-06-21",3.7267,3.7381,3.6754,3.721,1993600],["1988-06-22",3.7724,3.858,3.7724,3.8523,2929600],["1988-06-23",3.8409,3.8466,3.7952,3.818,908000],["1988-06-24",3.8066,3.858,3.8066,3.8237,1264800],["1988-06-27",3.818,3.8694,3.7781,3.7838,1808000],["1988-06-28",3.7838,3.8066,3.7495,3.7781,1767200],["1988-06-29",3.7895,3.7952,3.7324,3.7324,1124800],["1988-06-30",3.761,3.8351,3.7153,3.8237,1708800],["1988-07-01",3.858,3.8865,3.8523,3.858,4032800],["1988-07-05",3.858,3.8865,3.8409,3.8808,2076000],["1988-07-06",3.8979,3.9036,3.8351,3.8808,2444000],["1988-07-07",3.8694,3.8922,3.8237,3.8466,1346400],["1988-07-08",3.8237,3.858,3.818,3.8237,1532800],["1988-07-11",3.8237,3.8637,3.8123,3.8409,1172000],["1988-07-12",3.8351,3.8637,3.8123,3.8123,1371200],["1988-07-13",3.7952,3.8409,3.7781,3.8294,1536800],["1988-07-14",3.8351,3.8523,3.8237,3.8523,1251200],["1988-07-15",3.8523,3.8808,3.8523,3.8751,1368000],["1988-07-18",3.8637,3.8694,3.8294,3.858,1368000],["1988-07-19",3.8523,3.858,3.7895,3.8237,2324000],["1988-07-20",3.818,3.8294,3.7724,3.8009,2052000],["1988-07-21",3.8009,3.8066,3.7438,3.7495,1048800],["1988-07-22",3.7381,3.7438,3.7153,3.721,1293600],["1988-07-25",3.721,3.7381,3.6982,3.7096,2034400],["1988-07-26",3.7153,3.7267,3.6982,3.6982,742400],["1988-07-27",3.6982,3.7096,3.6754,3.6754,1881600],["1988-07-28",3.6868,3.7153,3.6696,3.7096,1413600],["1988-07-29",3.7039,3.8637,3.7039,3.8237,2956800],["1988-08-01",3.8237,3.8694,3.8066,3.8466,1920000],["1988-08-02",3.8351,3.8637,3.8294,3.8351,1172000],["1988-08-03",3.8294,3.915,3.8237,3.9036,2235200],["1988-08-04",3.9036,3.9208,3.8351,3.8351,1747200],["1988-08-05",3.8466,3.858,3.8351,3.8466,777600],["1988-08-08",3.8466,3.8865,3.8351,3.8351,704800],["1988-08-09",3.8328,3.8616,3.8099,3.8328,1129600],["1988-08-10",3.8214,3.8271,3.7581,3.7639,1152800],["1988-08-11",3.7754,3.7811,3.7122,3.7409,2860000],["1988-08-12",3.7466,3.7466,3.7064,3.7064,944800],["1988-08-15",3.7064,3.7352,3.7064,3.7237,978400],["1988-08-16",3.7064,3.8156,3.7007,3.7926,1732000],["1988-08-17",3.7811,3.8501,3.7811,3.8271,2055200],["1988-08-18",3.8156,3.8903,3.8156,3.8903,1880800],["1988-08-19",3.8903,3.8961,3.8731,3.8846,956000],["1988-08-22",3.8616,3.8616,3.8156,3.8271,1336800],["1988-08-23",3.8501,3.8616,3.8156,3.8616,1685600],["1988-08-24",3.8616,3.8731,3.8386,3.8616,3306400],["1988-08-25",3.8271,3.8443,3.7869,3.8214,1158400],["1988-08-26",3.8271,3.8443,3.8156,3.8443,958400],["1988-08-29",3.8386,3.8961,3.8386,3.8961,1608000],["1988-08-30",3.8903,3.8961,3.8558,3.8846,1048800],["1988-08-31",3.8961,3.8961,3.8328,3.8328,794400],["1988-09-01",3.8214,3.8214,3.7524,3.7754,1427200],["1988-09-02",3.7811,3.8731,3.7811,3.8616,1893600],["1988-09-06",3.8558,3.9305,3.8501,3.9305,2325600],["1988-09-07",3.9305,3.988,3.9248,3.9708,3296800],["1988-09-08",3.9708,4.0167,3.9593,3.965,2273600],["1988-09-09",3.9593,4.0225,3.919,3.9995,1890400],["1988-09-12",4.011,4.0167,3.9535,3.9765,1252000],["1988-09-13",3.9535,3.9708,3.9363,3.965,2002400],["1988-09-14",3.9995,4.011,3.965,4.011,1754400],["1988-09-15",4.011,4.0282,3.965,3.965,1572800],["1988-09-16",3.9708,4.0282,3.965,4.0282,2299200],["1988-09-19",4.0282,4.034,3.9593,3.9995,885600],["1988-09-20",3.988,4.0052,3.9708,3.9937,476800],["1988-09-21",4.0052,4.1144,3.9995,4.0914,2558400],["1988-09-22",4.0914,4.1144,4.0685,4.1029,1956000],["1988-09-23",4.0857,4.1317,4.0685,4.1144,1653600],["1988-09-26",4.1029,4.1144,4.0685,4.0857,1157600],["1988-09-27",4.0799,4.0799,4.0225,4.0225,1181600],["1988-09-28",4.0167,4.0397,4.0052,4.0397,1525600],["1988-09-29",4.0397,4.1087,4.034,4.0972,2054400],["1988-09-30",4.0799,4.1259,4.0282,4.0455,1508000],["1988-10-03",4.0455,4.0455,3.9995,4.0225,1620800],["1988-10-04",4.034,4.0512,3.9995,3.9995,2464000],["1988-10-05",4.011,4.0742,3.9938,4.0455,2664800],["1988-10-06",4.0512,4.0914,4.0512,4.0914,1724800],["1988-10-07",4.0914,4.1604,4.0857,4.1489,2709600],["1988-10-10",4.1374,4.2121,4.1144,4.2121,1492000],["1988-10-11",4.2064,4.2121,4.1891,4.2064,2158400],["1988-10-12",4.1834,4.1834,4.1374,4.1374,1999200],["1988-10-13",4.1374,4.2179,4.1259,4.1719,2235200],["1988-10-14",4.1834,4.2121,4.1604,4.2006,1444000],["1988-10-17",4.1834,4.1949,4.1546,4.1661,1234400],["1988-10-18",4.1719,4.1719,4.1144,4.1259,1510400],["1988-10-19",4.1374,4.1489,4.034,4.0857,1956800],["1988-10-20",4.0799,4.1087,4.0799,4.1087,2301600],["1988-10-21",4.0914,4.1317,4.0455,4.1317,3015200],["1988-10-24",4.1317,4.1317,4.1087,4.1087,1110400],["1988-10-25",4.1259,4.1489,4.1202,4.1432,1049600],["1988-10-26",4.1432,4.1891,4.1432,4.1489,1750400],["1988-10-27",4.1546,4.1546,4.1029,4.1144,1359200],["1988-10-28",4.1259,4.1317,4.1144,4.1144,1032000],["1988-10-31",4.1144,4.1259,4.0742,4.1202,2026400],["1988-11-01",4.0972,4.1144,4.0455,4.0512,1428000],["1988-11-02",4.0455,4.0914,4.034,4.0914,1738400],["1988-11-03",4.1029,4.1317,4.1029,4.1202,1410400],["1988-11-04",4.0972,4.1604,4.0685,4.0914,1595200],["1988-11-07",4.0914,4.0914,4.057,4.057,664800],["1988-11-08",4.0546,4.0836,4.0315,4.0315,1260000],["1988-11-09",4.0315,4.0373,3.9621,3.9795,1761600],["1988-11-10",3.991,4.0026,3.9737,3.9968,1259200],["1988-11-11",3.9852,3.9852,3.91,3.9447,2191200],["1988-11-14",3.9737,3.9737,3.9274,3.9621,1284000],["1988-11-15",3.9563,3.9795,3.9505,3.9795,1284800],["1988-11-16",3.9679,3.9794,3.9274,3.9332,1488800],["1988-11-17",3.9332,4.0084,3.9332,3.9968,1888800],["1988-11-18",4.0084,4.0894,4.0026,4.072,1298400],["1988-11-21",4.0604,4.0604,4.0026,4.0489,1183200],["1988-11-22",4.0373,4.0546,4.0084,4.0315,1031200],["1988-11-23",4.0257,4.0951,4.0199,4.0951,739200],["1988-11-25",4.0604,4.0662,4.0431,4.0489,787200],["1988-11-28",4.0315,4.0489,4.0142,4.0431,1320800],["1988-11-29",4.0257,4.0604,4.0199,4.0489,1364000],["1988-11-30",4.0662,4.0951,4.0662,4.0778,1556800],["1988-12-01",4.072,4.0836,4.0546,4.0546,1202400],["1988-12-02",4.0373,4.0894,4.0315,4.072,906400],["1988-12-05",4.0662,4.1183,4.0604,4.0836,1232800],["1988-12-06",4.0778,4.1645,4.072,4.1645,1889600],["1988-12-07",4.1645,4.2455,4.1588,4.1645,2805600],["1988-12-08",4.1414,4.153,4.1009,4.1009,1088000],["1988-12-09",4.1009,4.1067,4.072,4.0836,1110400],["1988-12-12",4.0778,4.1067,4.0546,4.0662,1011200],["1988-12-13",4.0604,4.1183,4.0546,4.1125,988000],["1988-12-14",4.1183,4.1298,4.1009,4.1183,715200],["1988-12-15",4.1125,4.1125,4.0893,4.0893,673600],["1988-12-16",4.0893,4.1241,4.0778,4.1241,1983200],["1988-12-19",4.1125,4.1992,4.1067,4.153,1233600],["1988-12-20",4.1645,4.1877,4.072,4.072,1145600],["1988-12-21",4.072,4.1009,4.0604,4.0836,1809600],["1988-12-22",4.0951,4.0951,4.0431,4.0662,895200],["1988-12-23",4.0604,4.0778,4.0489,4.072,228000],["1988-12-27",4.0604,4.0662,4.0315,4.0315,507200],["1988-12-28",4.0373,4.0546,3.991,3.9968,3334400],["1988-12-29",3.9968,4.0431,3.9968,4.0084,1372800],["1988-12-30",4.0142,4.0315,3.9505,3.9563,1620000],["1989-01-03",3.9563,3.991,3.9216,3.9621,2343200],["1989-01-04",3.9795,4.0257,3.9795,4.0142,1728800],["1989-01-05",4.0257,4.0431,4.0142,4.0257,2252800],["1989-01-06",4.0373,4.0489,4.0084,4.0257,1276000],["1989-01-09",4.0257,4.0431,4.0026,4.0084,1519200],["1989-01-10",4.0199,4.0257,3.9795,3.9968,1517600],["1989-01-11",3.9968,4.0257,3.991,4.0026,1536800],["1989-01-12",4.0026,4.0604,4.0026,4.0431,2293600],["1989-01-13",4.0604,4.072,4.0489,4.0604,1807200],["1989-01-16",4.0546,4.0951,4.0546,4.0778,1402400],["1989-01-17",4.0662,4.072,4.0373,4.0431,1341600],["1989-01-18",4.0431,4.072,4.0373,4.0431,1739200],["1989-01-19",4.0489,4.0778,4.0373,4.0431,1776800],["1989-01-20",4.0431,4.0662,4.0373,4.0662,1204000],["1989-01-23",4.072,4.1067,4.0257,4.0257,1808000],["1989-01-24",4.0199,4.0951,4.0026,4.0951,3276800],["1989-01-25",4.0951,4.1241,4.0836,4.0836,3457600],["1989-01-26",4.072,4.1703,4.0662,4.153,3153600],["1989-01-27",4.1761,4.2282,4.1645,4.1992,2794400],["1989-01-30",4.234,4.2571,4.2166,4.2571,1935200],["1989-01-31",4.2571,4.3439,4.2455,4.3439,3430400],["1989-02-01",4.3265,4.3438,4.3034,4.3149,1431200],["1989-02-02",4.3207,4.3265,4.2802,4.2802,923200],["1989-02-03",4.2571,4.419,4.2571,4.419,2960000],["1989-02-06",4.4075,4.4133,4.3786,4.3901,3212800],["1989-02-07",4.3843,4.5752,4.3786,4.5752,4956000],["1989-02-08",4.5752,4.5752,4.4769,4.4885,2746400],["1989-02-09",4.4675,4.5141,4.4092,4.4209,1515200],["1989-02-10",4.3801,4.4092,4.3277,4.3452,2238400],["1989-02-13",4.3335,4.3626,4.3219,4.351,1603200],["1989-02-14",4.3801,4.3918,4.3568,4.3626,1126400],["1989-02-15",4.3568,4.4034,4.2986,4.3102,3825600],["1989-02-16",4.3219,4.3568,4.316,4.3452,3183200],["1989-02-17",4.3568,4.4209,4.351,4.4151,2704000],["1989-02-21",4.4384,4.4733,4.4384,4.4675,2477600],["1989-02-22",4.4617,4.485,4.3743,4.3801,2234400],["1989-02-23",4.3685,4.3801,4.3393,4.3743,1557600],["1989-02-24",4.3743,4.3743,4.2869,4.3044,2420000],["1989-02-27",4.2869,4.3044,4.2694,4.2927,849600],["1989-02-28",4.2927,4.3568,4.2927,4.3568,1580000],["1989-03-01",4.4034,4.4791,4.3976,4.4151,2706400],["1989-03-02",4.4209,4.5257,4.4151,4.5083,2636800],["1989-03-03",4.5083,4.5257,4.4791,4.5024,1396000],["1989-03-06",4.5024,4.5607,4.5024,4.5549,1551200],["1989-03-07",4.5432,4.6073,4.5432,4.584,2296000],["1989-03-08",4.6073,4.6888,4.6014,4.6539,3178400],["1989-03-09",4.6422,4.6539,4.6306,4.648,1592000],["1989-03-10",4.6131,4.6364,4.5956,4.6131,1760000],["1989-03-13",4.6073,4.7412,4.6073,4.7412,2326400],["1989-03-14",4.7238,4.7354,4.6946,4.7005,2255200],["1989-03-15",4.7063,4.7179,4.683,4.6946,2746400],["1989-03-16",4.6946,4.8228,4.6946,4.7995,2559200],["1989-03-17",4.6713,4.7412,4.6655,4.7063,3840800],["1989-03-20",4.6597,4.6772,4.5956,4.6306,3604000],["1989-03-21",4.6422,4.6888,4.6364,4.648,3248800],["1989-03-22",4.6597,4.7121,4.6422,4.7063,1632000],["1989-03-23",4.7063,4.7121,4.6655,4.7063,3205600],["1989-03-27",4.683,4.7412,4.6713,4.7296,1873600],["1989-03-28",4.7529,4.7937,4.7529,4.782,2728800],["1989-03-29",4.7645,4.7937,4.7587,4.7645,1501600],["1989-03-30",4.7296,4.7645,4.7238,4.7587,1355200],["1989-03-31",4.7412,4.7937,4.7354,4.7937,1952000],["1989-04-03",4.7645,4.782,4.7238,4.7354,1421600],["1989-04-04",4.7471,4.7471,4.7005,4.7296,1424000],["1989-04-05",4.7471,4.7645,4.7354,4.7529,1680000],["1989-04-06",4.7645,4.7937,4.7296,4.7937,2024800],["1989-04-07",4.7762,4.8636,4.7762,4.8344,1819200],["1989-04-10",4.8461,4.8869,4.8461,4.881,1047200],["1989-04-11",4.8694,4.9393,4.8636,4.9218,2128800],["1989-04-12",4.9335,4.9568,4.9218,4.9218,2615200],["1989-04-13",4.8985,4.9043,4.8111,4.8228,2353600],["1989-04-14",4.9043,4.916,4.8636,4.9043,2668000],["1989-04-17",4.9043,4.9451,4.8927,4.9335,1863200],["1989-04-18",4.9509,4.9684,4.9218,4.9276,2842400],["1989-04-19",4.9043,4.9276,4.8927,4.9102,2127200],["1989-04-20",4.9102,4.9218,4.8403,4.916,1744800],["1989-04-21",4.916,4.9393,4.916,4.9276,1150400],["1989-04-24",4.9276,4.9975,4.9276,4.9859,1783200],["1989-04-25",4.9975,5.114,4.9975,5.1024,2876800],["1989-04-26",5.1082,5.114,5.0499,5.0558,1225600],["1989-04-27",5.0558,5.0965,5.0441,5.0791,2602400],["1989-04-28",5.0732,5.0791,5.0266,5.0325,1625600],["1989-05-01",5.0208,5.0558,4.9859,5.0558,1228000],["1989-05-02",5.0558,5.0674,4.9626,4.9626,1454400],["1989-05-03",4.9509,5.0558,4.9509,5.0325,1349200],["1989-05-04",5.0441,5.0791,5.0325,5.0441,1331200],["1989-05-05",5.0791,5.0907,5.0325,5.0441,1311200],["1989-05-08",5.0558,5.0558,4.9975,5.0092,778800],["1989-05-09",5.0173,5.0408,4.9353,4.9353,1206000],["1989-05-10",4.9118,5.0642,4.9118,5.0642,1114800],["1989-05-11",5.0877,5.1228,5.0642,5.1228,1318800],["1989-05-12",5.2049,5.3807,5.1932,5.3573,4386800],["1989-05-15",5.3573,5.4862,5.3221,5.4862,2874000],["1989-05-16",5.4042,5.4511,5.3456,5.4042,2099200],["1989-05-17",5.4276,5.4276,5.3573,5.4159,2115600],["1989-05-18",5.3807,5.3925,5.3456,5.369,1357600],["1989-05-19",5.3925,5.4042,5.369,5.3925,2383600],["1989-05-22",5.4511,5.4511,5.369,5.4394,1865200],["1989-05-23",5.369,5.3925,5.2283,5.2752,2253600],["1989-05-24",5.1932,5.2401,5.1346,5.2401,2620000],["1989-05-25",5.2049,5.287,5.2049,5.2518,1197600],["1989-05-26",5.2518,5.287,5.2049,5.2401,1439600],["1989-05-30",5.2166,5.2635,5.1111,5.1228,1682800],["1989-05-31",5.1346,5.2166,5.1346,5.1932,1520000],["1989-06-01",5.2049,5.2518,5.1814,5.2401,1418800],["1989-06-02",5.2635,5.3104,5.2635,5.2987,2934800],["1989-06-05",5.3104,5.3221,5.2283,5.2283,1871200],["1989-06-06",5.2518,5.3221,5.2283,5.2987,1228400],["1989-06-07",5.3104,5.3573,5.3104,5.3573,1288000],["1989-06-08",5.3925,5.4042,5.2987,5.3338,979600],["1989-06-09",5.3221,5.3456,5.2987,5.3456,1018800],["1989-06-12",5.3456,5.3456,5.2401,5.3221,1040000],["1989-06-13",5.2283,5.2518,5.1697,5.2049,1539200],["1989-06-14",5.2166,5.2166,5.1228,5.158,1983600],["1989-06-15",5.0877,5.1228,5.0408,5.0759,2332800],["1989-06-16",4.9704,5.1463,4.9704,5.1346,3455600],["1989-06-19",5.0994,5.1697,5.0994,5.158,738400],["1989-06-20",5.1814,5.2049,5.1346,5.1346,648400],["1989-06-21",5.1346,5.158,5.0642,5.1111,918000],["1989-06-22",5.0759,5.1463,5.0759,5.1463,1073200],["1989-06-23",5.1697,5.4042,5.1697,5.3925,2250400],["1989-06-26",5.369,5.4042,5.287,5.3104,741600],["1989-06-27",5.2987,5.3456,5.2987,5.3104,829200],["1989-06-28",5.2987,5.2987,5.1932,5.2752,1722000],["1989-06-29",5.2166,5.2166,5.0994,5.1228,822000],["1989-06-30",5.1346,5.1463,5.0173,5.1111,1500000],["1989-07-03",5.1111,5.1346,5.0994,5.1228,646400],["1989-07-05",5.1228,5.2166,5.0994,5.2049,1078800],["1989-07-06",5.2049,5.287,5.2049,5.2752,1117600],["1989-07-07",5.3104,5.4042,5.2635,5.4042,4262800],["1989-07-10",5.4042,5.4159,5.3573,5.4042,1703200],["1989-07-11",5.4042,5.4511,5.369,5.3925,1924800],["1989-07-12",5.4042,5.4394,5.3573,5.3925,1728000],["1989-07-13",5.3925,5.4159,5.3925,5.4042,838800],["1989-07-14",5.3925,5.4628,5.3104,5.4394,2868800],["1989-07-17",5.4393,5.5449,5.4159,5.5214,1505600],["1989-07-18",5.5097,5.58,5.4862,5.5566,2778000],["1989-07-19",5.5566,5.6269,5.5449,5.6152,2124000],["1989-07-20",5.6972,5.6972,5.6269,5.6269,2853200],["1989-07-21",5.58,5.6269,5.5683,5.6269,1669200],["1989-07-24",5.6035,5.6504,5.5917,5.6152,1989200],["1989-07-25",5.6386,5.6738,5.58,5.6035,1442000],["1989-07-26",5.6269,5.9083,5.6035,5.8731,3166000],["1989-07-27",6.002,6.0255,5.9083,5.9551,7282000],["1989-07-28",5.9786,5.9903,5.9083,5.9083,2430400],["1989-07-31",5.9786,5.9786,5.8848,5.9786,2351600],["1989-08-01",5.9786,5.9903,5.8848,5.9083,1828400],["1989-08-02",5.8848,5.9434,5.8614,5.8965,1874000],["1989-08-03",5.8965,5.9317,5.8731,5.8965,1028800],["1989-08-04",5.8379,5.8614,5.6972,5.791,2164800],["1989-08-07",5.7676,5.92,5.7559,5.8965,1434400],["1989-08-08",5.8965,5.92,5.8145,5.8496,994000],["1989-08-09",5.8225,5.9168,5.7753,5.7871,996000],["1989-08-10",5.7871,5.8461,5.7282,5.8461,1628000],["1989-08-11",5.8932,5.9168,5.7046,5.74,1712800],["1989-08-14",5.7282,5.7989,5.7164,5.7636,1460400],["1989-08-15",5.7636,5.8225,5.7282,5.7753,1429200],["1989-08-16",5.7636,5.8814,5.7636,5.8696,1354400],["1989-08-17",5.8814,5.9168,5.8461,5.8932,1247600],["1989-08-18",5.8932,5.9639,5.8932,5.905,2472800],["1989-08-21",5.905,5.905,5.7636,5.7871,1224000],["1989-08-22",5.8107,5.8225,5.7518,5.8225,1670800],["1989-08-23",5.7989,5.8932,5.7871,5.8932,966400],["1989-08-24",5.8225,5.9404,5.8107,5.9286,2415600],["1989-08-25",5.9875,5.9993,5.9168,5.9404,1726800],["1989-08-28",5.905,5.9168,5.8696,5.9168,800400],["1989-08-29",5.8814,5.9404,5.8461,5.8578,1298800],["1989-08-30",5.8461,5.9168,5.8107,5.8225,2974000],["1989-08-31",5.8343,5.8343,5.7989,5.8225,1087600],["1989-09-01",5.7871,5.8225,5.7753,5.8107,1087200],["1989-09-05",5.7871,5.8225,5.7753,5.8107,1054800],["1989-09-06",5.7989,5.7989,5.7164,5.7636,854800],["1989-09-07",5.7518,5.7636,5.6693,5.681,1410400],["1989-09-08",5.74,5.7636,5.6339,5.7518,1707200],["1989-09-11",5.7282,5.7282,5.6221,5.6928,1412400],["1989-09-12",5.6575,5.6928,5.6221,5.6221,1274000],["1989-09-13",5.6103,5.6339,5.5632,5.5632,1803200],["1989-09-14",5.5632,5.5632,5.4925,5.5278,2289600],["1989-09-15",5.5278,5.6575,5.5278,5.6575,2903600],["1989-09-18",5.6457,5.6457,5.5868,5.6457,1281200],["1989-09-19",5.6693,5.7164,5.6575,5.6575,1458400],["1989-09-20",5.6457,5.7164,5.6339,5.7046,984800],["1989-09-21",5.6928,5.7046,5.6103,5.6457,1330000],["1989-09-22",5.7046,5.8343,5.6693,5.8107,2640800],["1989-09-25",5.7871,5.7871,5.6575,5.6693,1266800],["1989-09-26",5.6811,5.74,5.6339,5.6339,1265200],["1989-09-27",5.6457,5.74,5.6339,5.7164,1314800],["1989-09-28",5.7518,5.8814,5.7282,5.8814,3021200],["1989-09-29",5.9168,5.9286,5.8461,5.8814,1276000],["1989-10-02",5.8696,5.8696,5.7989,5.8107,1078800],["1989-10-03",5.8696,5.9993,5.8461,5.9757,1679200],["1989-10-04",5.9875,6.0936,5.9521,6.0936,3331600],["1989-10-05",6.1054,6.2232,6.1054,6.1289,3042000],["1989-10-06",6.1525,6.2468,6.1407,6.2232,3180000],["1989-10-09",6.2232,6.235,6.1643,6.2232,1468400],["1989-10-10",6.1879,6.2114,6.1643,6.1997,1098800],["1989-10-11",6.235,6.235,6.1761,6.1997,995600],["1989-10-12",6.1997,6.2114,6.1289,6.1525,1176800],["1989-10-13",6.1407,6.1643,5.6103,5.6339,3052400],["1989-10-16",5.6339,6.0582,5.6221,5.8814,4642000],["1989-10-17",5.8225,5.9168,5.7518,5.8696,2601200],["1989-10-18",5.8578,6.0229,5.8578,5.8814,2497600],["1989-10-19",5.9404,6.0936,5.9404,6.0582,2292000],["1989-10-20",6.0346,6.0582,5.9168,6.0229,1419200],["1989-10-23",5.9639,6.0582,5.9639,6.0346,2054400],["1989-10-24",6.0111,6.1172,5.8461,6.0346,2282800],["1989-10-25",5.9521,6.0111,5.905,5.9639,3196800],["1989-10-26",5.9404,5.9875,5.905,5.905,1544800],["1989-10-27",5.8814,5.8932,5.7046,5.7518,3003600],["1989-10-30",5.7636,5.7989,5.7046,5.7282,2679200],["1989-10-31",5.7282,5.8814,5.7282,5.8578,3052000],["1989-11-01",5.8814,5.8814,5.7989,5.8461,1674400],["1989-11-02",5.8343,5.8461,5.7636,5.8343,1868400],["1989-11-03",5.8343,5.8343,5.8107,5.8107,2950400],["1989-11-06",5.8225,5.8225,5.7282,5.7636,2738000],["1989-11-07",5.7636,5.8696,5.7164,5.8461,2431600],["1989-11-08",5.8932,6.0111,5.8814,5.9757,4184000],["1989-11-09",5.9958,6.0906,5.9958,6.0669,2190400],["1989-11-10",6.1617,6.2209,6.138,6.2209,2610000],["1989-11-13",6.2209,6.2446,6.1143,6.1499,2588800],["1989-11-14",6.1262,6.138,6.0788,6.0906,897200],["1989-11-15",6.138,6.1735,6.0669,6.1617,1296000],["1989-11-16",6.1854,6.2209,6.1735,6.1854,1460800],["1989-11-17",6.1854,6.2683,6.1735,6.2328,2844400],["1989-11-20",6.292,6.3039,6.2328,6.2446,1829200],["1989-11-21",6.2565,6.292,6.2328,6.292,1299200],["1989-11-22",6.292,6.4105,6.2802,6.3513,2391200],["1989-11-24",6.4224,6.4816,6.3987,6.4816,1244400],["1989-11-27",6.4579,6.4816,6.3631,6.4342,1792000],["1989-11-28",6.4342,6.4342,6.3276,6.3394,1864400],["1989-11-29",6.3157,6.3513,6.292,6.3039,1402000],["1989-11-30",6.3394,6.3513,6.292,6.3513,2180800],["1989-12-01",6.3394,6.3868,6.2802,6.3394,2779600],["1989-12-04",6.292,6.3276,6.2802,6.2802,1402000],["1989-12-05",6.2802,6.3039,6.2565,6.2683,871200],["1989-12-06",6.2683,6.3276,6.2565,6.3276,1396400],["1989-12-07",6.3513,6.375,6.2565,6.2802,1789600],["1989-12-08",6.2802,6.3276,6.1973,6.2091,1438000],["1989-12-11",6.1617,6.1854,6.0551,6.1262,3393600],["1989-12-12",6.1736,6.1973,6.138,6.1736,2227600],["1989-12-13",6.1854,6.3039,6.1854,6.2802,2500000],["1989-12-14",6.2565,6.2683,6.1854,6.2091,1576000],["1989-12-15",6.2209,6.2328,6.1617,6.2209,2381600],["1989-12-18",6.2565,6.292,6.1617,6.1854,1964400],["1989-12-19",6.1617,6.2091,6.138,6.1736,1647600],["1989-12-20",6.1854,6.2091,6.1143,6.1262,1693600],["1989-12-21",6.1262,6.1617,6.1262,6.1499,1143200],["1989-12-22",6.138,6.2446,6.138,6.2209,1006000],["1989-12-26",6.2446,6.2683,6.2209,6.2565,714400],["1989-12-27",6.2802,6.375,6.2565,6.3394,1216000],["1989-12-28",6.3276,6.4224,6.3157,6.4224,1161200],["1989-12-29",6.4342,6.4935,6.4224,6.4935,1328000],["1990-01-02",6.4816,6.529,6.4224,6.5172,1581600],["1990-01-03",6.4935,6.5646,6.4698,6.5172,3324800],["1990-01-04",6.5053,6.5172,6.4579,6.4816,4411200],["1990-01-05",6.4816,6.4816,6.375,6.4105,4626800],["1990-01-08",6.3868,6.4224,6.3394,6.4105,1675600],["1990-01-09",6.4105,6.4224,6.3157,6.3394,1365200],["1990-01-10",6.3394,6.3868,6.3276,6.3394,1611200],["1990-01-11",6.3513,6.4224,6.3276,6.3276,1078000],["1990-01-12",6.2565,6.3039,6.138,6.1617,2512000],["1990-01-15",6.0906,6.1617,6.0788,6.0906,1354400],["1990-01-16",6.0551,6.2091,6.0314,6.2091,2786000],["1990-01-17",6.2209,6.3039,6.138,6.1854,1345200],["1990-01-18",6.1025,6.2328,6.0788,6.2209,2311200],["1990-01-19",6.2328,6.292,6.2209,6.2209,1948800],["1990-01-22",6.2209,6.2446,6.0669,6.0906,1540400],["1990-01-23",6.1262,6.1262,5.9721,6.0788,1561200],["1990-01-24",5.9484,6.0669,5.9366,6.0551,2026800],["1990-01-25",6.0195,6.0788,5.9603,5.9721,1716400],["1990-01-26",5.984,5.9958,5.7944,5.8655,2181200],["1990-01-29",5.9129,5.9603,5.7944,5.8892,1443600],["1990-01-30",5.901,5.9247,5.7944,5.8773,1468400],["1990-01-31",5.9129,5.984,5.901,5.984,1862800],["1990-02-01",5.984,6.0077,5.9484,5.9603,2898000],["1990-02-02",5.9484,6.1499,5.9366,6.0906,2850000],["1990-02-05",6.1025,6.1499,6.0551,6.0906,1864400],["1990-02-06",6.0906,6.0906,5.9484,5.984,1008800],["1990-02-07",5.8773,6.0788,5.8536,6.0669,1370000],["1990-02-08",6.0432,6.0788,5.9721,6.0314,792000],["1990-02-09",6.0466,6.0585,5.9393,5.987,1256000],["1990-02-12",5.9989,6.0108,5.9154,5.9154,875600],["1990-02-13",5.8677,5.9631,5.8558,5.9393,1800800],["1990-02-14",5.9512,5.9631,5.9154,5.9393,544400],["1990-02-15",5.9393,5.9989,5.9274,5.987,1249200],["1990-02-16",5.9989,6.0108,5.8797,5.9393,1732000],["1990-02-20",5.8797,5.9154,5.832,5.8797,1158400],["1990-02-21",5.82,5.8677,5.7962,5.8558,1489200],["1990-02-22",5.8677,5.8797,5.7246,5.7246,1751200],["1990-02-23",5.6769,5.7485,5.6054,5.6411,2007200],["1990-02-26",5.6292,5.7604,5.6173,5.7485,2487200],["1990-02-27",5.7723,5.82,5.7485,5.7485,2992000],["1990-02-28",5.7723,5.7962,5.7485,5.7604,1621600],["1990-03-01",5.82,5.8916,5.7604,5.8558,1807200],["1990-03-02",5.8916,5.9631,5.832,5.9035,1276000],["1990-03-05",5.9393,5.9751,5.8797,5.9035,1276000],["1990-03-06",5.9154,5.9631,5.8916,5.9631,1002400],["1990-03-07",5.9751,5.987,5.9274,5.9751,1419200],["1990-03-08",5.9989,6.0466,5.9751,6.0347,2642800],["1990-03-09",6.0108,6.0347,5.9751,5.9989,975200],["1990-03-12",5.9154,6.0228,5.9154,6.0108,1215600],["1990-03-13",5.9154,5.987,5.8797,5.9035,1886000],["1990-03-14",5.9154,5.9393,5.7842,5.8916,1141600],["1990-03-15",5.9035,6.0108,5.8916,5.9989,2280000],["1990-03-16",6.0586,6.0705,6.0347,6.0466,3302000],["1990-03-19",5.987,6.0586,5.987,6.0466,1396800],["1990-03-20",5.987,6.0705,5.987,6.0466,3576000],["1990-03-21",6.0585,6.0705,5.9393,5.9631,900800],["1990-03-22",5.8797,5.9393,5.832,5.9035,2378800],["1990-03-23",5.9154,5.9393,5.8916,5.9035,1900400],["1990-03-26",6.0347,6.0347,5.9751,5.9989,3750000],["1990-03-27",5.987,6.2017,5.9751,6.1897,2919600],["1990-03-28",6.1659,6.2613,6.142,6.1778,1617600],["1990-03-29",6.2017,6.2374,6.154,6.1659,2705200],["1990-03-30",6.1778,6.1897,6.0705,6.1659,1451600],["1990-04-02",6.0824,6.1778,6.0705,6.1778,1537200],["1990-04-03",6.2136,6.2732,6.2017,6.2613,2120000],["1990-04-04",6.2851,6.3806,6.2732,6.309,2836800],["1990-04-05",6.3686,6.4163,6.3567,6.3686,2432800],["1990-04-06",6.4163,6.4163,6.3329,6.3686,963200],["1990-04-09",6.3448,6.4521,6.3448,6.3925,1295200],["1990-04-10",6.3686,6.4521,6.3686,6.4283,1904000],["1990-04-11",6.4521,6.464,6.4283,6.4521,1373600],["1990-04-12",6.464,6.5594,6.464,6.5356,3632800],["1990-04-16",6.5833,6.5952,6.3806,6.4163,5826400],["1990-04-17",6.4283,6.476,6.3925,6.464,1969200],["1990-04-18",6.4879,6.4998,6.3567,6.3686,1271200],["1990-04-19",6.3329,6.3925,6.2852,6.2852,1967200],["1990-04-20",6.2613,6.2971,6.2136,6.2255,1458400],["1990-04-23",6.2136,6.2136,6.154,6.1659,3012800],["1990-04-24",6.2136,6.2494,6.1659,6.2136,1441600],["1990-04-25",6.2613,6.309,6.2374,6.2852,1454000],["1990-04-26",6.2971,6.4163,6.2851,6.4044,2192000],["1990-04-27",6.4044,6.4163,6.2613,6.2613,1955200],["1990-04-30",6.2374,6.309,6.1897,6.309,2012800],["1990-05-01",6.3329,6.3925,6.2971,6.3806,1645600],["1990-05-02",6.3686,6.4283,6.3686,6.4163,1719200],["1990-05-03",6.4163,6.4879,6.4163,6.464,2184400],["1990-05-04",6.4879,6.5117,6.4521,6.4998,3035600],["1990-05-07",6.5356,6.5833,6.5356,6.5595,1610800],["1990-05-08",6.5356,6.5714,6.5356,6.5595,1386800],["1990-05-09",6.5508,6.6228,6.5508,6.6228,4452800],["1990-05-10",6.6468,6.7068,6.6348,6.6828,2650400],["1990-05-11",6.7428,6.8868,6.7308,6.8868,5518400],["1990-05-14",6.9707,7.0427,6.9587,6.9707,4948800],["1990-05-15",6.9587,6.9827,6.8868,6.8868,2873600],["1990-05-16",6.9467,6.9947,6.9107,6.9347,2035200],["1990-05-17",6.9467,6.9827,6.9107,6.9347,2794000],["1990-05-18",6.9467,6.9707,6.8988,6.9347,2229600],["1990-05-21",6.8987,7.1027,6.8987,7.0907,2142400],["1990-05-22",7.1027,7.2947,7.0787,7.2947,3262400],["1990-05-23",7.2707,7.4866,7.2587,7.4267,2540800],["1990-05-24",7.4627,7.4627,7.2827,7.3187,1833600],["1990-05-25",7.2947,7.3667,7.2347,7.2467,1881600],["1990-05-29",7.2707,7.4507,7.2707,7.4507,2087200],["1990-05-30",7.4986,7.5226,7.4507,7.4986,2542400],["1990-05-31",7.5106,7.5466,7.4746,7.5106,2217600],["1990-06-01",7.4866,7.4986,7.3787,7.4027,3344000],["1990-06-04",7.4387,7.4626,7.3907,7.4267,2124000],["1990-06-05",7.4267,7.5346,7.4147,7.4626,1612400],["1990-06-06",7.4626,7.4626,7.3907,7.3907,1305600],["1990-06-07",7.3907,7.4147,7.3307,7.3307,1303600],["1990-06-08",7.3067,7.3187,7.2107,7.2107,1378800],["1990-06-11",7.1507,7.4027,7.1507,7.3667,1262000],["1990-06-12",7.3187,7.6066,7.3187,7.5346,2033600],["1990-06-13",7.4866,7.5706,7.4387,7.4626,1568400],["1990-06-14",7.4866,7.5586,7.4746,7.5106,1252000],["1990-06-15",7.4627,7.5106,7.4387,7.4866,2722800],["1990-06-18",7.4507,7.4746,7.3427,7.3427,2949200],["1990-06-19",7.3427,7.4027,7.3067,7.3907,2245200],["1990-06-20",7.4387,7.4506,7.3667,7.4027,1183200],["1990-06-21",7.4027,7.5826,7.3547,7.5826,2738000],["1990-06-22",7.5946,7.8346,7.5946,7.6306,4046400],["1990-06-25",7.6786,7.7866,7.5946,7.6066,2615200],["1990-06-26",7.7266,7.7506,7.6066,7.6186,2644000],["1990-06-27",7.6186,7.8226,7.6066,7.7746,2048800],["1990-06-28",7.8946,8.0505,7.8946,8.0385,2804400],["1990-06-29",8.0385,8.0505,7.9666,7.9786,1972800],["1990-07-02",7.9666,8.0385,7.9306,8.0266,1544400],["1990-07-03",8.0145,8.1585,8.0026,8.1345,1664800],["1990-07-05",8.1585,8.3265,8.1585,8.2785,3637600],["1990-07-06",8.2305,8.4225,8.2065,8.3025,4182800],["1990-07-09",8.3025,8.3145,8.1585,8.2545,1975200],["1990-07-10",8.2065,8.2185,8.0745,8.1345,1923600],["1990-07-11",8.2065,8.3385,8.1705,8.3385,2199600],["1990-07-12",8.3025,8.3985,8.2905,8.3985,1953200],["1990-07-13",8.3985,8.5784,8.3985,8.4945,4705600],["1990-07-16",8.4825,8.6744,8.4825,8.6144,2385600],["1990-07-17",8.6384,8.6624,8.4225,8.5305,2662400],["1990-07-18",8.2305,8.3265,8.1345,8.1585,6362000],["1990-07-19",8.1585,8.2545,7.9426,8.2185,5403600],["1990-07-20",8.2185,8.3505,8.1585,8.1705,2882400],["1990-07-23",8.1345,8.1465,7.7986,8.0625,4024400],["1990-07-24",7.9906,8.0745,7.8706,8.0026,2918400],["1990-07-25",7.9786,8.0625,7.9306,8.0625,3314800],["1990-07-26",8.0505,8.0505,7.6306,7.6426,6524000],["1990-07-27",7.7266,7.8586,7.5826,7.7266,7650400],["1990-07-30",7.7026,7.9426,7.6906,7.9426,3640400],["1990-07-31",7.9546,8.0505,7.8946,7.9906,3326400],["1990-08-01",8.0145,8.1225,7.9546,8.1225,3350400],["1990-08-02",7.9906,8.0505,7.9186,7.9306,10236000],["1990-08-03",7.7746,7.7746,7.4147,7.6786,7299600],["1990-08-06",7.4866,7.6066,7.3907,7.5346,3651200],["1990-08-07",7.6066,7.6186,7.2587,7.2707,5148800],["1990-08-08",7.3907,7.5346,7.3547,7.5226,5932400],["1990-08-09",7.5019,7.5743,7.4778,7.526,2664000],["1990-08-10",7.5019,7.514,7.2245,7.2607,5007200],["1990-08-13",7.1883,7.3572,7.0798,7.321,2862800],["1990-08-14",7.333,7.3572,7.2727,7.2727,2961200],["1990-08-15",7.3813,7.3813,7.2607,7.2969,2161600],["1990-08-16",7.2366,7.2366,6.8988,6.8988,3617600],["1990-08-17",6.8265,7.0556,6.8024,7.0436,5638000],["1990-08-20",7.0195,7.0677,6.923,7.0074,2480400],["1990-08-21",6.9471,6.9712,6.7782,6.923,2913200],["1990-08-22",6.9712,6.9833,6.8024,6.8024,2066000],["1990-08-23",6.6576,6.7421,6.5611,6.6094,18641200],["1990-08-24",6.6576,6.73,6.537,6.6576,2818400],["1990-08-27",6.923,7.0918,6.923,6.9833,2646800],["1990-08-28",6.9833,7.1401,6.9833,7.0918,2412000],["1990-08-29",7.1159,7.2969,7.1159,7.2727,2870400],["1990-08-30",7.3089,7.3089,7.1762,7.2124,1981200],["1990-08-31",7.2366,7.2607,7.1159,7.2486,2566400],["1990-09-04",7.2004,7.2245,7.1521,7.2245,1131200],["1990-09-05",7.2245,7.2607,7.1521,7.1762,1262400],["1990-09-06",7.128,7.1883,7.0195,7.0677,1835200],["1990-09-07",7.0798,7.1521,7.0195,7.1039,1416400],["1990-09-10",7.2245,7.2727,7.1642,7.2607,1384000],["1990-09-11",7.2848,7.333,7.2124,7.2848,1762400],["1990-09-12",7.3089,7.321,7.2486,7.2848,1156800],["1990-09-13",7.2848,7.2848,7.0798,7.0918,1834400],["1990-09-14",7.0436,7.0436,6.9592,7.0315,2944800],["1990-09-17",6.9712,7.1159,6.9592,7.0315,2028400],["1990-09-18",7.0074,7.128,6.9953,7.128,2428400],["1990-09-19",7.1401,7.1642,6.935,6.9471,2363600],["1990-09-20",6.9471,6.9471,6.7662,6.7782,1724000],["1990-09-21",6.73,6.8747,6.73,6.8265,2416000],["1990-09-24",6.7903,6.8144,6.7059,6.7903,1701600],["1990-09-25",6.8024,6.9953,6.7662,6.9712,1973200],["1990-09-26",6.9471,6.9712,6.8506,6.923,1294800],["1990-09-27",7.0195,7.0315,6.7421,6.7541,1809600],["1990-09-28",6.6335,6.9471,6.6214,6.8988,2059200],["1990-10-01",6.9712,7.2124,6.9591,7.2124,3792800],["1990-10-02",7.2607,7.2969,7.1642,7.1642,2583600],["1990-10-03",7.1401,7.1763,6.9471,7.0195,2070800],["1990-10-04",6.9953,7.2486,6.9712,7.2486,1961200],["1990-10-05",7.0436,7.3451,7.0315,7.2486,2709200],["1990-10-08",7.3089,7.3692,7.2727,7.3692,1330800],["1990-10-09",7.3451,7.3572,7.0556,7.0677,1948800],["1990-10-10",7.1159,7.2727,7.0677,7.1159,1864400],["1990-10-11",7.1159,7.2004,7.0074,7.0556,3058400],["1990-10-12",7.1401,7.2124,7.0556,7.128,2326400],["1990-10-15",7.1762,7.3572,7.0556,7.3451,2587200],["1990-10-16",7.333,7.3692,7.1883,7.2124,1960800],["1990-10-17",7.2366,7.321,7.2124,7.2848,4518800],["1990-10-18",7.333,7.5381,7.3089,7.526,4076000],["1990-10-19",7.719,7.719,6.9953,7.1401,10055600],["1990-10-22",7.1642,7.3933,7.1642,7.3089,2960800],["1990-10-23",7.2727,7.2848,7.2245,7.2366,1931600],["1990-10-24",7.2124,7.2245,7.0918,7.1401,1776400],["1990-10-25",7.1883,7.1883,7.0556,7.128,1360000],["1990-10-26",7.1159,7.1159,7.0436,7.0436,2055600],["1990-10-29",7.0677,7.128,6.8265,6.8627,2374400],["1990-10-30",6.8868,6.935,6.6576,6.6938,3231200],["1990-10-31",6.7059,6.7782,6.3682,6.5008,5718800],["1990-11-01",6.4405,6.5732,6.332,6.5611,3555600],["1990-11-02",6.5732,6.7059,6.5611,6.5973,2174400],["1990-11-05",6.6335,6.7903,6.6335,6.7782,4922400],["1990-11-06",6.7782,6.8144,6.6094,6.6456,2304400],["1990-11-07",6.6214,6.7541,6.5973,6.6094,4226800],["1990-11-08",6.6249,6.722,6.5521,6.6492,1912000],["1990-11-09",6.6613,6.7584,6.6249,6.7463,1733200],["1990-11-12",6.8191,6.8433,6.7463,6.7948,2502000],["1990-11-13",6.8069,6.8676,6.7705,6.7948,1680400],["1990-11-14",6.7827,6.9525,6.7705,6.9283,2311600],["1990-11-15",6.8676,6.9161,6.8191,6.8191,2057600],["1990-11-16",6.8069,6.8555,6.7099,6.7463,2324400],["1990-11-19",6.6977,6.7099,6.6006,6.637,4004800],["1990-11-20",6.6006,6.6006,6.4065,6.4065,5518000],["1990-11-21",6.5036,6.6492,6.455,6.6492,5364000],["1990-11-23",6.722,6.7948,6.722,6.7827,2050800],["1990-11-26",6.7826,6.9889,6.6977,6.9889,6226400],["1990-11-27",7.086,7.1467,7.0132,7.1224,3520000],["1990-11-28",7.1103,7.1224,6.9404,6.9404,1852800],["1990-11-29",6.9404,7.0981,6.9404,7.086,2186800],["1990-11-30",7.0496,7.1831,7.0253,7.1588,2606400],["1990-12-03",7.2195,7.268,7.1831,7.268,2266000],["1990-12-04",7.268,7.3165,7.2073,7.3165,2138000],["1990-12-05",7.2801,7.45,7.2801,7.4136,2429200],["1990-12-06",7.5228,7.5349,7.2316,7.2316,2763200],["1990-12-07",7.2801,7.3287,7.2437,7.3165,3910000],["1990-12-10",7.2316,7.4015,7.2316,7.4015,1344000],["1990-12-11",7.3893,7.4015,7.268,7.3408,762400],["1990-12-12",7.3287,7.4985,7.2923,7.4257,2231200],["1990-12-13",7.3772,7.4621,7.3408,7.3772,2030400],["1990-12-14",7.3772,7.3772,7.2195,7.2316,1955600],["1990-12-17",7.2073,7.2195,7.1588,7.2195,1216400],["1990-12-18",7.2073,7.2923,7.2073,7.2801,1498000],["1990-12-19",7.2801,7.3529,7.2801,7.3044,1520800],["1990-12-20",7.2316,7.2316,7.1345,7.2073,4913600],["1990-12-21",7.2801,7.2801,7.1831,7.1952,3946400],["1990-12-24",7.2195,7.2195,7.1831,7.2073,1582400],["1990-12-26",7.2195,7.2316,7.2073,7.2316,996800],["1990-12-27",7.2195,7.2316,7.1103,7.1345,1453600],["1990-12-28",7.086,7.1224,6.9768,6.9889,1388800],["1990-12-31",7.0011,7.1103,6.9283,7.1103,1445200],["1991-01-02",7.1103,7.1467,7.0496,7.0617,3286400],["1991-01-03",7.0496,7.1103,6.9404,6.9404,2211200],["1991-01-04",6.9161,6.9404,6.8191,6.9161,2610000],["1991-01-07",6.8191,6.8797,6.722,6.722,2542000],["1991-01-08",6.722,6.7584,6.6613,6.722,2680000],["1991-01-09",6.7948,6.9161,6.722,6.7705,4016000],["1991-01-10",6.8069,6.8191,6.6613,6.6977,3117200],["1991-01-11",6.7099,6.722,6.5764,6.6977,2189200],["1991-01-14",6.6492,6.6977,6.5521,6.6977,2369200],["1991-01-15",6.6613,6.7463,6.637,6.7463,2739200],["1991-01-16",6.7462,7.0375,6.7341,7.0011,3401600],["1991-01-17",7.268,7.2801,7.1224,7.2559,6964800],["1991-01-18",7.1952,7.2923,7.1588,7.268,3375200],["1991-01-21",7.2073,7.4743,7.1831,7.4621,4794000],["1991-01-22",7.4743,7.5228,7.3529,7.3893,1891200],["1991-01-23",7.4257,7.5713,7.4257,7.5713,2580800],["1991-01-24",7.5835,7.7655,7.5713,7.7655,3438000],["1991-01-25",7.7412,7.7533,7.6563,7.6927,1742000],["1991-01-28",7.6199,7.6805,7.5228,7.5471,1920400],["1991-01-29",7.5713,7.6199,7.5107,7.5349,1215600],["1991-01-30",7.4743,7.6927,7.4743,7.6077,2536000],["1991-01-31",7.5228,7.6805,7.5107,7.5713,2192800],["1991-02-01",7.5713,7.5835,7.3408,7.3772,4749600],["1991-02-04",7.3651,7.4985,7.3408,7.45,5491200],["1991-02-05",7.4257,7.4621,7.3529,7.3529,6306000],["1991-02-06",7.3287,7.3893,7.2195,7.3893,8296800],["1991-02-07",7.3771,7.4138,7.1695,7.2183,8436400],["1991-02-08",7.3038,7.5725,7.2916,7.5603,5885600],["1991-02-11",7.5237,7.8168,7.4748,7.8046,5996000],["1991-02-12",7.7191,7.8779,7.6336,7.658,4879200],["1991-02-13",7.658,7.8168,7.5237,7.8168,3605600],["1991-02-14",7.8657,8.0367,7.8412,7.8901,6074400],["1991-02-15",7.9145,8.0977,7.9023,8.0245,4146000],["1991-02-19",7.9756,8.0611,7.8657,7.939,2690800],["1991-02-20",7.8901,7.9267,7.768,7.768,2234800],["1991-02-21",7.7191,7.8901,7.6825,7.7924,1958000],["1991-02-22",7.6702,7.8657,7.6336,7.7924,5571600],["1991-02-25",7.8657,7.9878,7.8168,7.8657,2851600],["1991-02-26",7.8657,7.939,7.8168,7.8657,2565600],["1991-02-27",7.8779,7.9634,7.8412,7.8657,2934400],["1991-02-28",7.8657,7.8657,7.6703,7.7191,4622400],["1991-03-01",7.7191,8.0,7.6947,7.9512,5157600],["1991-03-04",8.0611,8.1222,8.0122,8.0855,3622000],["1991-03-05",8.1222,8.2687,8.1099,8.2443,3235600],["1991-03-06",8.3054,8.3176,8.0,8.0,2909600],["1991-03-07",8.0367,8.1832,8.0367,8.1099,2614400],["1991-03-08",8.2076,8.2443,8.0733,8.0855,2288400],["1991-03-11",8.1099,8.1344,8.0611,8.1344,926800],["1991-03-12",8.0977,8.1344,7.8657,7.8779,2204000],["1991-03-13",7.9023,7.9389,7.829,7.8412,2084400],["1991-03-14",7.8779,7.9756,7.829,7.8779,3142400],["1991-03-15",7.9023,7.9023,7.7557,7.8412,3394800],["1991-03-18",7.768,7.8412,7.6703,7.7191,2005600],["1991-03-19",7.6458,7.658,7.3771,7.4626,5392000],["1991-03-20",7.5115,7.6092,7.487,7.6092,4075600],["1991-03-21",7.6092,7.6458,7.4138,7.5115,7143600],["1991-03-22",7.5725,7.5725,7.3283,7.4015,6478400],["1991-03-25",7.426,7.487,7.426,7.487,2920800],["1991-03-26",7.5237,7.7191,7.5237,7.7191,2422000],["1991-03-27",7.8168,7.8412,7.6336,7.6702,2907200],["1991-03-28",7.6702,7.6947,7.6092,7.6458,1557200],["1991-04-01",7.7435,7.829,7.6947,7.7435,5358400],["1991-04-02",7.7313,8.0367,7.7313,7.9878,2360800],["1991-04-03",8.0122,8.1344,7.9878,8.1099,3092000],["1991-04-04",8.1099,8.1588,8.0489,8.1466,1989600],["1991-04-05",8.1832,8.1954,8.0244,8.0977,2566000],["1991-04-08",8.0855,8.0855,8.0,8.0367,1390400],["1991-04-09",8.0244,8.0611,7.8901,7.9634,1900400],["1991-04-10",7.9512,7.9634,7.7924,7.8168,1612000],["1991-04-11",7.8412,7.9389,7.829,7.829,2014800],["1991-04-12",7.8412,7.9023,7.8168,7.8412,1890000],["1991-04-15",7.8657,7.9756,7.7924,7.9756,2715600],["1991-04-16",7.9634,8.2076,7.9512,8.1832,2845600],["1991-04-17",8.1832,8.1954,8.0977,8.0977,2484800],["1991-04-18",7.9878,8.1466,7.9634,8.0367,1506000],["1991-04-19",7.9756,7.9756,7.7924,7.8168,4314800],["1991-04-22",7.7924,7.8046,7.6214,7.6825,4026000],["1991-04-23",7.6825,7.8535,7.6825,7.7435,3333200],["1991-04-24",7.7191,7.7802,7.6458,7.6825,2779200],["1991-04-25",7.7191,7.8657,7.6947,7.7435,3266400],["1991-04-26",7.7557,7.7802,7.6825,7.6825,1545200],["1991-04-29",7.658,7.6702,7.487,7.4993,3025600],["1991-04-30",7.5481,7.5725,7.426,7.4993,4506800],["1991-05-01",7.5115,7.6825,7.4748,7.6825,3236000],["1991-05-02",7.7191,7.7191,7.5848,7.6092,1971600],["1991-05-03",7.5603,7.5848,7.5115,7.5725,1385600],["1991-05-06",7.5725,7.5725,7.426,7.5237,3034000],["1991-05-07",7.5237,7.5603,7.4382,7.4382,3212400],["1991-05-08",7.4382,7.4748,7.3649,7.4626,3961600],["1991-05-09",7.4995,7.6101,7.438,7.5733,2495200],["1991-05-10",7.6224,7.7946,7.5487,7.6224,4259200],["1991-05-13",7.7208,7.8191,7.7085,7.7946,2075200],["1991-05-14",7.77,7.7823,7.5855,7.6347,1772800],["1991-05-15",7.5978,7.6347,7.4503,7.4749,2258400],["1991-05-16",7.5733,7.5856,7.5118,7.5733,1559600],["1991-05-17",7.561,7.5733,7.4872,7.5118,2127600],["1991-05-20",7.5241,7.5856,7.5118,7.5487,1590800],["1991-05-21",7.647,7.7823,7.6224,7.7331,2138000],["1991-05-22",7.7577,7.8683,7.7331,7.8683,2303600],["1991-05-23",7.8806,7.9421,7.8191,7.8683,2562400],["1991-05-24",7.8191,7.9052,7.8191,7.8314,1807600],["1991-05-28",7.8929,7.9667,7.8437,7.9544,3712800],["1991-05-29",7.9667,7.9667,7.8929,7.9298,1492800],["1991-05-30",8.0159,8.0404,7.856,7.8683,3546800],["1991-05-31",7.8683,7.8806,7.7946,7.8191,2889600],["1991-06-03",7.8191,7.8437,7.6224,7.6224,2814000],["1991-06-04",7.5733,7.7208,7.5733,7.7085,1681200],["1991-06-05",7.7208,7.7331,7.647,7.647,1800800],["1991-06-06",7.6593,7.6839,7.6224,7.6224,1670000],["1991-06-07",7.6347,7.647,7.5118,7.561,2596800],["1991-06-10",7.561,7.5733,7.4503,7.5118,3239600],["1991-06-11",7.5118,7.5733,7.438,7.4626,2142800],["1991-06-12",7.4626,7.4626,7.3151,7.3643,3572000],["1991-06-13",7.3888,7.3888,7.3151,7.3151,2093200],["1991-06-14",7.3643,7.4011,7.3151,7.3397,3049200],["1991-06-17",7.3274,7.352,7.2782,7.2782,2801600],["1991-06-18",7.2782,7.3151,7.229,7.2659,3482800],["1991-06-19",7.229,7.229,7.1553,7.1921,2564400],["1991-06-20",7.2044,7.2905,7.2044,7.2905,2557600],["1991-06-21",7.2536,7.3397,7.2167,7.3397,3461200],["1991-06-24",7.352,7.3643,7.229,7.2659,2197200],["1991-06-25",7.3028,7.3151,7.1307,7.1676,2282800],["1991-06-26",7.1307,7.2167,7.0323,7.1676,3056800],["1991-06-27",7.2044,7.229,7.1676,7.1798,2344800],["1991-06-28",7.1676,7.1798,7.0446,7.0692,2257600],["1991-07-01",7.1553,7.2659,7.143,7.2659,2975200],["1991-07-02",7.2536,7.3274,7.2536,7.2659,2465600],["1991-07-03",7.2536,7.3028,7.229,7.3028,3193600],["1991-07-05",7.3028,7.352,7.2905,7.3397,924000],["1991-07-08",7.2782,7.4011,7.2782,7.3765,3825600],["1991-07-09",7.4011,7.4134,7.2413,7.2782,2300800],["1991-07-10",7.3274,7.3397,7.1061,7.143,4432400],["1991-07-11",7.0569,7.0692,6.8356,7.0323,9028400],["1991-07-12",6.9831,7.0323,6.8971,6.9831,4379600],["1991-07-15",7.0323,7.1307,6.9954,7.1061,2715600],["1991-07-16",7.0815,7.229,7.0569,7.1921,3151200],["1991-07-17",7.229,7.2536,7.2167,7.2167,2455200],["1991-07-18",7.229,7.2659,7.2044,7.2659,2455600],["1991-07-19",7.2905,7.3028,7.1921,7.2413,1931200],["1991-07-22",7.3028,7.3028,7.229,7.229,2396000],["1991-07-23",7.229,7.2659,7.1553,7.1553,3048800],["1991-07-24",7.1798,7.1798,7.1307,7.1553,2010000],["1991-07-25",7.1798,7.2536,7.1061,7.1921,2294400],["1991-07-26",7.1921,7.229,7.1798,7.2044,1818000],["1991-07-29",7.2044,7.2536,7.1553,7.2413,2208400],["1991-07-30",7.2659,7.3766,7.2536,7.3643,2664000],["1991-07-31",7.4257,7.5487,7.3888,7.5118,3252800],["1991-08-01",7.5241,7.5364,7.4626,7.4995,2428000],["1991-08-02",7.5856,7.77,7.561,7.77,4418000],["1991-08-05",7.7577,7.77,7.6716,7.7331,2314400],["1991-08-06",7.7208,7.8191,7.7208,7.7946,3327600],["1991-08-07",7.8068,7.9175,7.7946,7.856,2880400],["1991-08-08",7.8806,7.9421,7.7946,7.7946,2652000],["1991-08-09",7.844,7.9059,7.8317,7.8564,2012000],["1991-08-12",7.8688,7.9183,7.8564,7.8688,1900000],["1991-08-13",7.8812,7.8935,7.7203,7.7203,3512000],["1991-08-14",7.7327,7.8812,7.7327,7.8193,2252000],["1991-08-15",7.8688,7.9554,7.844,7.8688,2558800],["1991-08-16",7.844,7.8812,7.6956,7.8069,2402400],["1991-08-19",7.5347,7.7574,7.5347,7.6585,2973600],["1991-08-20",7.7698,7.8069,7.7203,7.7698,1852400],["1991-08-21",7.8688,8.1905,7.8564,8.1162,3792400],["1991-08-22",8.0915,8.1039,7.8935,7.9801,5601600],["1991-08-23",7.9801,8.1039,7.9678,8.0667,2013600],["1991-08-26",8.0667,8.1039,7.9925,8.0915,1575600],["1991-08-27",8.1039,8.2523,8.0915,8.2523,2648000],["1991-08-28",8.2647,8.3513,8.2523,8.3018,2640000],["1991-08-29",8.3142,8.3513,8.2276,8.3513,1954000],["1991-08-30",8.3266,8.3637,8.2152,8.3142,1631200],["1991-09-03",8.3389,8.3884,8.141,8.141,2154800],["1991-09-04",8.141,8.1657,8.042,8.0544,1867600],["1991-09-05",8.0544,8.0791,8.0049,8.0173,1579600],["1991-09-06",8.0173,8.0544,7.9306,7.943,2203600],["1991-09-09",7.9307,8.0049,7.9307,7.9925,868800],["1991-09-10",8.0173,8.042,7.9183,7.943,1468400],["1991-09-11",7.9678,7.9678,7.8935,7.9059,1221200],["1991-09-12",7.9554,8.0915,7.943,8.0791,2453200],["1991-09-13",8.1286,8.1286,7.9678,8.042,2685600],["1991-09-16",8.042,8.042,7.9925,8.042,1892800],["1991-09-17",8.0173,8.042,7.9925,8.0296,1723600],["1991-09-18",8.0173,8.2152,8.0049,8.2152,1538400],["1991-09-19",8.1162,8.1905,8.0544,8.1657,2370800],["1991-09-20",8.2028,8.2523,8.0915,8.2276,3355600],["1991-09-23",8.2771,8.3389,8.0544,8.0544,3618000],["1991-09-24",8.0791,8.0791,7.8564,8.0296,4200800],["1991-09-25",7.9925,8.0049,7.8688,7.8935,1424400],["1991-09-26",7.8812,7.9925,7.8688,7.9554,2004800],["1991-09-27",7.943,8.0544,7.844,7.844,1610000],["1991-09-30",7.8688,7.9183,7.8069,7.8935,1725200],["1991-10-01",7.9183,7.943,7.8812,7.943,1579600],["1991-10-02",7.9307,8.0668,7.9307,8.0173,1408000],["1991-10-03",7.9183,7.9307,7.8193,7.8688,2372400],["1991-10-04",7.844,7.9307,7.8193,7.8193,2169600],["1991-10-07",7.7946,7.8069,7.6956,7.7327,1088000],["1991-10-08",7.7574,7.7698,7.6708,7.6956,1674000],["1991-10-09",7.6585,7.6832,7.5471,7.5719,2077600],["1991-10-10",7.5719,7.6585,7.4976,7.6585,1980400],["1991-10-11",7.6708,7.6956,7.5719,7.5966,2809200],["1991-10-14",7.5966,7.609,7.5224,7.5842,2878400],["1991-10-15",7.5842,7.7698,7.5842,7.7698,1682000],["1991-10-16",7.7451,7.7451,7.6461,7.7203,1373600],["1991-10-17",7.6956,7.6956,7.6337,7.6708,1098400],["1991-10-18",7.4234,7.4358,7.2749,7.2997,12228400],["1991-10-21",7.2873,7.2997,7.2131,7.2378,5653600],["1991-10-22",7.2378,7.312,7.2254,7.2997,4921200],["1991-10-23",7.3739,7.4976,7.3492,7.4976,3487600],["1991-10-24",7.51,7.5347,7.3739,7.3986,2860400],["1991-10-25",7.411,7.51,7.3986,7.4234,2622800],["1991-10-28",7.51,7.5719,7.4605,7.51,2493600],["1991-10-29",7.5224,7.5347,7.411,7.411,3020000],["1991-10-30",7.4729,7.51,7.4605,7.4853,2711200],["1991-10-31",7.51,7.6708,7.4852,7.609,1878000],["1991-11-01",7.6213,7.6956,7.609,7.6832,2465200],["1991-11-04",7.6585,7.6708,7.5966,7.6337,1430400],["1991-11-05",7.6213,7.6956,7.5842,7.609,1425200],["1991-11-06",7.5966,7.6461,7.5719,7.6213,1571200],["1991-11-07",7.6213,7.6585,7.5842,7.6585,1418000],["1991-11-08",7.6958,7.7332,7.5464,7.5837,1600400],["1991-11-11",7.6211,7.6585,7.6086,7.6585,1212800],["1991-11-12",7.6709,7.7456,7.6211,7.646,2574800],["1991-11-13",7.6086,7.646,7.5464,7.646,2255200],["1991-11-14",7.6336,7.7456,7.6336,7.6958,2385200],["1991-11-15",7.6958,7.6958,7.3596,7.4717,2526800],["1991-11-18",7.4468,7.4717,7.2351,7.4219,3783200],["1991-11-19",7.2973,7.397,7.2226,7.3098,3088800],["1991-11-20",7.3222,7.4717,7.26,7.4717,2682400],["1991-11-21",7.4468,7.4717,7.3222,7.3845,1777200],["1991-11-22",7.397,7.4717,7.3098,7.3471,2846000],["1991-11-25",7.397,7.4592,7.3471,7.397,1920000],["1991-11-26",7.397,7.4343,7.3347,7.3845,2491600],["1991-11-27",7.3721,7.4094,7.3347,7.3347,1521600],["1991-11-29",7.3347,7.3471,7.2973,7.3222,842000],["1991-12-02",7.2724,7.4219,7.2226,7.4219,1771200],["1991-12-03",7.372,7.4219,7.3471,7.397,1882000],["1991-12-04",7.397,7.4343,7.3347,7.4219,2363600],["1991-12-05",7.372,7.4094,7.3347,7.397,1792400],["1991-12-06",7.3721,7.4841,7.3721,7.4219,3362400],["1991-12-09",7.4219,7.4592,7.3596,7.3845,1790000],["1991-12-10",7.3845,7.4219,7.3347,7.3845,2118000],["1991-12-11",7.3845,7.509,7.3721,7.4468,1532800],["1991-12-12",7.4592,7.5713,7.4592,7.5339,2175200],["1991-12-13",7.5962,7.5962,7.5215,7.5339,2118400],["1991-12-16",7.5962,7.6834,7.5713,7.6336,3111600],["1991-12-17",7.6834,7.6958,7.6336,7.6709,1882400],["1991-12-18",7.6585,7.6709,7.6336,7.6585,1444400],["1991-12-19",7.6585,7.6958,7.6211,7.6958,2301600],["1991-12-20",7.783,7.8826,7.7207,7.8453,4881200],["1991-12-23",7.8577,8.1068,7.8328,8.0569,2012000],["1991-12-24",8.0819,8.169,8.057,8.1317,2692800],["1991-12-26",8.1068,8.3932,8.1068,8.3807,2466400],["1991-12-27",8.3807,8.443,8.3434,8.443,2600400],["1991-12-30",8.4181,8.4554,8.3185,8.4554,3156800],["1991-12-31",8.4554,8.4554,8.2188,8.3185,2081200],["1992-01-02",8.3434,8.4554,8.2811,8.4554,3566400],["1992-01-03",8.4056,8.5177,8.3807,8.4554,3025600],["1992-01-06",8.4181,8.5551,8.4181,8.4181,2806800],["1992-01-07",8.4056,8.5052,8.3932,8.5052,1674000],["1992-01-08",8.443,8.6796,8.443,8.6547,3573600],["1992-01-09",8.6547,8.7419,8.6422,8.6796,3092400],["1992-01-10",8.6298,8.6796,8.6173,8.6547,1724400],["1992-01-13",8.6298,8.6671,8.5551,8.6422,1523200],["1992-01-14",8.6173,8.6422,8.5177,8.6298,2077600],["1992-01-15",8.6422,8.6547,8.3932,8.4305,3381200],["1992-01-16",8.2686,8.3185,8.0694,8.1815,6536400],["1992-01-17",8.0196,8.0943,7.9947,8.032,4197200],["1992-01-20",7.9698,8.057,7.9324,8.0196,2738400],["1992-01-21",7.9822,8.0071,7.8203,7.8702,1689200],["1992-01-22",7.8577,8.1068,7.8577,8.1068,2033600],["1992-01-23",8.1566,8.2562,7.9822,7.9947,2458400],["1992-01-24",8.0196,8.1068,8.0071,8.0445,1051200],["1992-01-27",8.0196,8.0569,7.9449,7.9947,1062000],["1992-01-28",7.9822,8.0071,7.9324,7.9324,2037600],["1992-01-29",7.9075,8.0071,7.8204,7.8328,2270800],["1992-01-30",7.8577,7.9698,7.8577,7.9698,1839600],["1992-01-31",7.9573,7.9698,7.8577,7.8577,1840400],["1992-02-03",7.8577,7.8702,7.6958,7.783,2430400],["1992-02-04",7.7705,7.8702,7.7083,7.8453,2673200],["1992-02-05",7.8951,7.8951,7.7705,7.7954,3372400],["1992-02-06",7.7954,7.8079,7.7207,7.7207,2127200],["1992-02-07",7.7456,7.8204,7.7332,7.7456,2617200],["1992-02-10",7.8259,7.9513,7.8134,7.9513,1730400],["1992-02-11",7.9262,7.9513,7.8008,7.8259,2190400],["1992-02-12",7.7757,7.7883,7.6503,7.7381,4715600],["1992-02-13",7.7507,7.7757,7.55,7.6002,3748400],["1992-02-14",7.5751,7.6754,7.5625,7.6252,1692000],["1992-02-18",7.6001,7.7256,7.5249,7.5625,2105600],["1992-02-19",7.5374,7.55,7.4497,7.4873,2980000],["1992-02-20",7.4998,7.5625,7.4622,7.5124,2190800],["1992-02-21",7.4998,7.55,7.3117,7.3368,4172800],["1992-02-24",7.3117,7.412,7.2615,7.412,3097200],["1992-02-25",7.3869,7.4371,7.3242,7.412,2815600],["1992-02-26",7.4747,7.5625,7.4622,7.55,3287200],["1992-02-27",7.55,7.5876,7.5249,7.55,1907600],["1992-02-28",7.55,7.6252,7.4747,7.5124,2015600],["1992-03-02",7.5124,7.5249,7.3242,7.3242,2580400],["1992-03-03",7.3619,7.3869,7.2741,7.3619,3202400],["1992-03-04",7.3744,7.3869,7.2239,7.2364,2866400],["1992-03-05",7.2364,7.3368,7.2114,7.2866,1945200],["1992-03-06",7.2992,7.3117,7.2239,7.2364,1693200],["1992-03-09",7.2615,7.3242,7.249,7.2615,1402400],["1992-03-10",7.2615,7.2992,7.249,7.249,1951600],["1992-03-11",7.249,7.3117,7.1737,7.2114,2164400],["1992-03-12",7.2114,7.2239,7.0985,7.0985,3482400],["1992-03-13",7.1487,7.2114,7.1236,7.1487,1945600],["1992-03-16",7.1988,7.1988,7.0232,7.1236,2750000],["1992-03-17",7.1361,7.2364,7.111,7.2239,2122800],["1992-03-18",7.2239,7.2615,7.1487,7.1487,1616800],["1992-03-19",7.1988,7.2239,7.1361,7.1361,2086000],["1992-03-20",7.1361,7.1737,7.0483,7.1612,3273600],["1992-03-23",7.1612,7.2239,7.1487,7.2114,1265200],["1992-03-24",7.2114,7.2364,7.1361,7.1737,2716400],["1992-03-25",7.1863,7.1988,7.0609,7.0609,2273200],["1992-03-26",7.111,7.111,7.0483,7.0609,1763200],["1992-03-27",7.0358,7.0609,6.9731,7.0107,2812800],["1992-03-30",7.0107,7.0734,6.9856,7.0107,2060800],["1992-03-31",7.0107,7.1612,6.9982,7.1236,2708400],["1992-04-01",7.1236,7.2992,7.0609,7.2741,2429600],["1992-04-02",7.2741,7.2866,7.0734,7.0859,1899200],["1992-04-03",7.111,7.2364,7.086,7.1863,2186000],["1992-04-06",7.2114,7.2741,7.1863,7.2364,1245600],["1992-04-07",7.2239,7.249,7.1236,7.1236,1191200],["1992-04-08",7.0483,7.0985,6.9856,7.0483,3014800],["1992-04-09",7.0609,7.249,7.0358,7.2239,2307600],["1992-04-10",7.2741,7.3117,7.2239,7.2866,1451200],["1992-04-13",7.2741,7.4747,7.2364,7.4747,1566800],["1992-04-14",7.4747,7.4873,7.3493,7.3619,1996800],["1992-04-15",7.3744,7.3869,7.2114,7.2615,2069600],["1992-04-16",7.2615,7.2741,7.0985,7.1863,2471600],["1992-04-20",7.1612,7.1863,6.9605,6.9982,2947200],["1992-04-21",6.9731,6.9856,6.8727,6.9229,4212400],["1992-04-22",6.9605,6.9731,6.7975,6.8226,4301600],["1992-04-23",6.8727,6.9605,6.7473,6.7975,4121200],["1992-04-24",6.9229,6.9354,6.8477,6.8602,2743200],["1992-04-27",6.8727,6.9104,6.8351,6.8351,1956400],["1992-04-28",6.8351,6.9229,6.8351,6.9229,1413200],["1992-04-29",6.9354,7.0985,6.8602,6.8978,4668800],["1992-04-30",6.8727,6.8978,6.7348,6.8978,4258800],["1992-05-01",6.9229,6.9605,6.7724,6.8727,3787600],["1992-05-04",6.9229,6.9731,6.9104,6.9229,2507200],["1992-05-05",6.9354,6.9605,6.9229,6.9354,1940000],["1992-05-06",6.9731,6.9856,6.8351,6.8351,2509200],["1992-05-07",6.8602,6.8853,6.8351,6.8602,1978000],["1992-05-08",6.8351,6.8727,6.7473,6.7724,2407200],["1992-05-11",6.7775,6.828,6.7395,6.8154,2887600],["1992-05-12",6.8154,6.828,6.7269,6.7648,3218400],["1992-05-13",6.8028,6.8154,6.7395,6.7522,1552400],["1992-05-14",6.7395,6.7522,6.6257,6.651,3074800],["1992-05-15",6.6384,6.6763,6.5752,6.6004,2644000],["1992-05-18",6.6763,6.7269,6.6637,6.7142,1640000],["1992-05-19",6.6763,6.866,6.6763,6.866,2314400],["1992-05-20",6.9166,6.9166,6.7269,6.7522,2652800],["1992-05-21",6.7522,6.7648,6.6384,6.689,1604400],["1992-05-22",6.7269,6.7648,6.7016,6.7648,1190400],["1992-05-26",6.7901,6.7901,6.6004,6.6131,2078000],["1992-05-27",6.6004,6.6257,6.5625,6.6257,2357200],["1992-05-28",6.651,6.828,6.6257,6.8154,1839200],["1992-05-29",6.828,6.8407,6.6637,6.6763,2408000],["1992-06-01",6.7269,6.7775,6.651,6.7775,1814800],["1992-06-02",6.7016,6.7016,6.5372,6.5372,3311200],["1992-06-03",6.5752,6.6763,6.5499,6.651,3518400],["1992-06-04",6.6257,6.651,6.5752,6.6004,1933200],["1992-06-05",6.6004,6.6131,6.5625,6.5878,1575200],["1992-06-08",6.5878,6.6004,6.5246,6.5246,1483600],["1992-06-09",6.5625,6.5878,6.5246,6.5372,3038000],["1992-06-10",6.5372,6.5625,6.5119,6.5372,2556400],["1992-06-11",6.5246,6.6131,6.4993,6.6004,2669600],["1992-06-12",6.6257,6.651,6.5752,6.6131,1887200],["1992-06-15",6.5625,6.6004,6.5499,6.5752,1831200],["1992-06-16",6.6004,6.6763,6.5878,6.6131,1501600],["1992-06-17",6.6131,6.6384,6.5372,6.5372,1910000],["1992-06-18",6.5499,6.5499,6.4361,6.4487,2749200],["1992-06-19",6.4866,6.5246,6.474,6.474,2266800],["1992-06-22",6.474,6.5499,6.4487,6.5372,1198000],["1992-06-23",6.6004,6.6131,6.474,6.5119,1482800],["1992-06-24",6.5372,6.5499,6.4487,6.5119,1071200],["1992-06-25",6.5372,6.6257,6.4614,6.5119,1235200],["1992-06-26",6.5246,6.5625,6.4866,6.5246,952000],["1992-06-29",6.5119,6.651,6.4993,6.651,2260000],["1992-06-30",6.6637,6.6763,6.5625,6.5878,1517200],["1992-07-01",6.6004,6.7395,6.5878,6.7395,1873200],["1992-07-02",6.7775,6.7901,6.651,6.6637,1216800],["1992-07-06",6.6763,6.7775,6.651,6.7775,1681200],["1992-07-07",6.7775,6.7775,6.5625,6.5752,1932800],["1992-07-08",6.5499,6.6131,6.4993,6.6004,1795600],["1992-07-09",6.6257,6.7142,6.6131,6.689,2261200],["1992-07-10",6.7142,6.7142,6.5372,6.5372,2059200],["1992-07-13",6.5246,6.651,6.4993,6.6131,2460400],["1992-07-14",6.5878,6.651,6.5499,6.5499,2474800],["1992-07-15",6.5752,6.7395,6.5499,6.7395,1566800],["1992-07-16",6.6131,6.7648,6.5878,6.7269,2250000],["1992-07-17",6.7142,6.7775,6.689,6.7648,1977600],["1992-07-20",6.7016,6.7522,6.6763,6.7395,2330000],["1992-07-21",6.7775,6.7775,6.689,6.7269,1419600],["1992-07-22",6.7016,6.8028,6.7016,6.7775,1768800],["1992-07-23",6.7901,6.8028,6.7269,6.7648,1558800],["1992-07-24",6.7395,6.9545,6.7395,6.9292,2418800],["1992-07-27",6.9039,7.043,6.9039,7.0304,1646000],["1992-07-28",7.0556,7.1568,7.043,7.1568,2471200],["1992-07-29",7.1947,7.22,7.1442,7.1694,2367600],["1992-07-30",7.1694,7.1821,7.1442,7.1694,1182400],["1992-07-31",7.1315,7.1821,7.1315,7.1442,1159200],["1992-08-03",7.1568,7.2706,7.1315,7.258,1423600],["1992-08-04",7.258,7.2832,7.22,7.2706,1104000],["1992-08-05",7.2832,7.2832,7.2453,7.258,1332800],["1992-08-06",7.2327,7.258,7.1821,7.1947,990800],["1992-08-07",7.1821,7.2706,7.1694,7.1821,1805200],["1992-08-10",7.1744,7.1872,7.0725,7.1107,1304800],["1992-08-11",7.0852,7.1744,7.0343,7.1617,1784400],["1992-08-12",7.1362,7.1362,7.047,7.0725,1618400],["1992-08-13",7.0725,7.0852,7.0343,7.0852,1385600],["1992-08-14",7.0725,7.1617,7.0598,7.1362,954800],["1992-08-17",7.1107,7.1744,7.1107,7.1617,1320400],["1992-08-18",7.1362,7.1744,7.1235,7.1617,1771200],["1992-08-19",7.1107,7.1235,7.0088,7.0215,1723200],["1992-08-20",6.996,7.0215,6.9323,6.9323,1256800],["1992-08-21",6.9451,6.9578,6.7922,6.8049,1454000],["1992-08-24",6.7794,6.8559,6.7667,6.7922,1126400],["1992-08-25",6.7921,6.8431,6.7667,6.8304,812000],["1992-08-26",6.8304,6.8431,6.7667,6.7794,906000],["1992-08-27",6.7794,6.8049,6.6902,6.7029,2123600],["1992-08-28",6.7284,6.7284,6.652,6.6775,1622000],["1992-08-31",6.6775,6.6775,6.6265,6.6392,802400],["1992-09-01",6.6265,6.8176,6.6265,6.8049,1901200],["1992-09-02",6.8049,6.8176,6.7284,6.7539,1286400],["1992-09-03",6.7667,6.7794,6.7157,6.7667,1800800],["1992-09-04",6.7921,6.8176,6.7284,6.7284,1189600],["1992-09-08",6.8559,6.8559,6.7539,6.7539,2185600],["1992-09-09",6.7412,6.7921,6.7157,6.7667,1245600],["1992-09-10",6.7794,6.8304,6.7667,6.8176,1252000],["1992-09-11",6.8176,6.8559,6.7922,6.8559,1732800],["1992-09-14",6.9068,6.9578,6.8814,6.9451,2192800],["1992-09-15",6.9196,6.9706,6.8814,6.9196,1564800],["1992-09-16",6.8813,6.996,6.8813,6.9706,1364800],["1992-09-17",6.996,7.0088,6.9068,6.9323,925200],["1992-09-18",6.9323,6.9451,6.8049,6.8049,1977600],["1992-09-21",6.8304,6.8431,6.7667,6.7922,692800],["1992-09-22",6.7539,6.7667,6.6902,6.7029,1165200],["1992-09-23",6.7029,6.7284,6.6647,6.7029,1097600],["1992-09-24",6.7029,6.7794,6.652,6.6902,842400],["1992-09-25",6.6775,6.7029,6.4353,6.4736,2636400],["1992-09-28",6.4736,6.4736,6.3206,6.3971,2156400],["1992-09-29",6.3716,6.3844,6.2442,6.3461,3246800],["1992-09-30",6.3461,6.3971,6.3461,6.3844,1335200],["1992-10-01",6.3971,6.4099,6.2697,6.3334,1869200],["1992-10-02",6.3207,6.3589,6.1677,6.1805,2312400],["1992-10-05",6.0658,6.3334,5.9893,6.3206,5493200],["1992-10-06",6.3207,6.3207,6.0913,6.1295,2276800],["1992-10-07",6.1422,6.2314,6.1295,6.1295,2023600],["1992-10-08",6.155,6.2314,6.1168,6.206,2374000],["1992-10-09",6.1932,6.2187,6.0658,6.0658,2217200],["1992-10-12",6.1168,6.1677,6.1168,6.1677,1224000],["1992-10-13",6.1805,6.2314,6.1295,6.1295,1284400],["1992-10-14",6.1295,6.2442,6.1295,6.1805,1806400],["1992-10-15",6.155,6.2442,6.1422,6.1932,1436400],["1992-10-16",6.206,6.206,6.104,6.1168,1747600],["1992-10-19",6.1295,6.2187,6.1168,6.206,1684400],["1992-10-20",6.2697,6.3079,6.1422,6.1805,1864000],["1992-10-21",6.1677,6.1677,5.8874,6.053,10524800],["1992-10-22",6.0403,6.104,5.9893,6.053,3994800],["1992-10-23",6.0403,6.0658,5.9893,6.0021,2098400],["1992-10-26",5.9893,6.104,5.9893,6.0785,1852400],["1992-10-27",6.0913,6.1168,6.053,6.0658,1670000],["1992-10-28",6.0785,6.104,6.053,6.104,1950800],["1992-10-29",6.1422,6.2314,6.1422,6.1932,2310400],["1992-10-30",6.2442,6.3079,6.2314,6.2824,2493600],["1992-11-02",6.2697,6.3844,6.206,6.3844,2932000],["1992-11-03",6.4353,6.4863,6.3971,6.4353,2926400],["1992-11-04",6.4353,6.4608,6.2697,6.2824,2411600],["1992-11-05",6.2824,6.3079,6.2314,6.2952,1466800],["1992-11-06",6.3132,6.326,6.236,6.3132,1537200],["1992-11-09",6.2746,6.2874,6.1974,6.1974,1896400],["1992-11-10",6.2103,6.2489,6.146,6.236,1874800],["1992-11-11",6.236,6.416,6.236,6.4032,2526400],["1992-11-12",6.4803,6.596,6.4675,6.5446,3251200],["1992-11-13",6.506,6.5189,6.3903,6.4032,1408400],["1992-11-16",6.4417,6.4675,6.4289,6.4417,973600],["1992-11-17",6.416,6.4417,6.3646,6.4289,1042800],["1992-11-18",6.4546,6.5575,6.4417,6.4932,1830000],["1992-11-19",6.506,6.5317,6.4546,6.5189,2014000],["1992-11-20",6.6603,6.6603,6.5317,6.5446,2056000],["1992-11-23",6.4546,6.5317,6.4546,6.506,1390000],["1992-11-24",6.4932,6.5832,6.4932,6.5703,1896800],["1992-11-25",6.5317,6.5575,6.5189,6.5189,1252000],["1992-11-27",6.5446,6.5703,6.4932,6.506,1262000],["1992-11-30",6.4803,6.4932,6.416,6.4289,2236400],["1992-12-01",6.4417,6.506,6.416,6.4932,1468400],["1992-12-02",6.506,6.5189,6.4417,6.4932,1288000],["1992-12-03",6.4803,6.5446,6.4546,6.4932,1286400],["1992-12-04",6.506,6.5703,6.4932,6.5446,1525200],["1992-12-07",6.5446,6.6732,6.5446,6.6732,1800800],["1992-12-08",6.6603,6.6989,6.6346,6.686,2950400],["1992-12-09",6.6989,6.7375,6.686,6.7246,1958800],["1992-12-10",6.6989,6.7118,6.6732,6.7118,1661200],["1992-12-11",6.686,6.6989,6.596,6.6089,1121200],["1992-12-14",6.5832,6.6218,6.5446,6.5446,1482000],["1992-12-15",6.5446,6.5575,6.5189,6.5446,1422800],["1992-12-16",6.5575,6.5575,6.4289,6.4417,1596400],["1992-12-17",6.4417,6.4932,6.4032,6.4675,1357600],["1992-12-18",6.5575,6.5832,6.4932,6.5832,2993200],["1992-12-21",6.5703,6.6603,6.5575,6.6217,1660800],["1992-12-22",6.6346,6.6475,6.5703,6.5832,2224000],["1992-12-23",6.5703,6.5832,6.4803,6.4932,2933200],["1992-12-24",6.506,6.5317,6.4546,6.506,918000],["1992-12-28",6.4546,6.4675,6.4032,6.4289,1315200],["1992-12-29",6.4289,6.506,6.4289,6.4289,1771200],["1992-12-30",6.4289,6.4546,6.326,6.3517,1628000],["1992-12-31",6.3517,6.3775,6.2489,6.2489,1606400],["1993-01-04",6.2746,6.3389,6.2617,6.3132,1780800],["1993-01-05",6.3132,6.326,6.2232,6.2489,2002000],["1993-01-06",6.2489,6.2617,6.1074,6.146,3860400],["1993-01-07",6.1589,6.1717,6.0174,6.0303,2283600],["1993-01-08",6.0303,6.2617,6.0174,6.2489,3272800],["1993-01-11",6.2489,6.2874,6.2103,6.2617,2772400],["1993-01-12",6.236,6.2746,6.2103,6.2746,2249600],["1993-01-13",6.2746,6.3003,6.236,6.3003,1470000],["1993-01-14",6.3132,6.3132,6.2232,6.3003,2802000],["1993-01-15",6.3132,6.3774,6.2874,6.3132,2038000],["1993-01-18",6.2489,6.2746,6.146,6.1589,2523600],["1993-01-19",6.1589,6.1717,5.9531,6.0174,3727200],["1993-01-20",6.0174,6.1203,5.966,6.0431,3117200],["1993-01-21",6.0303,6.0817,5.9403,5.966,3750000],["1993-01-22",5.966,6.0303,5.9274,5.966,3317600],["1993-01-25",5.9146,5.9789,5.9017,5.9146,1883600],["1993-01-26",5.9274,5.9274,5.7603,5.7989,2206800],["1993-01-27",5.786,5.8503,5.7346,5.8374,2198400],["1993-01-28",5.8889,5.9146,5.8246,5.8631,1656400],["1993-01-29",5.876,5.876,5.7346,5.8117,2146400],["1993-02-01",5.786,5.8117,5.7217,5.7603,2040800],["1993-02-02",5.7346,5.7603,5.6703,5.6831,3305200],["1993-02-03",5.6831,5.8246,5.606,5.7989,3306800],["1993-02-04",5.786,5.7989,5.6703,5.786,3376400],["1993-02-05",5.7346,5.7603,5.7217,5.7603,3360400],["1993-02-08",5.7346,5.7731,5.6574,5.6703,3159600],["1993-02-09",5.6422,5.6942,5.5772,5.6552,2097200],["1993-02-10",5.6292,5.8242,5.6162,5.7722,2699200],["1993-02-11",5.7982,5.8892,5.7722,5.8632,2908800],["1993-02-12",5.7462,5.7852,5.7072,5.7592,3610000],["1993-02-16",5.7072,5.7072,5.5122,5.5252,3254000],["1993-02-17",5.5122,5.5382,5.4472,5.5252,3312400],["1993-02-18",5.5902,5.5902,5.3432,5.3952,2326000],["1993-02-19",5.3952,5.4082,5.0442,5.0702,5658000],["1993-02-22",5.0702,5.1352,5.0052,5.0312,6554000],["1993-02-23",5.0572,5.1742,5.0052,5.1352,6241200],["1993-02-24",5.1742,5.3042,5.1612,5.2912,3730000],["1993-02-25",5.2262,5.2912,5.1872,5.2782,3878400],["1993-02-26",5.2782,5.3562,5.2652,5.3562,2444800],["1993-03-01",5.3562,5.4472,5.3302,5.3952,2067600],["1993-03-02",5.4082,5.4992,5.3822,5.4732,2406000],["1993-03-03",5.5252,5.5252,5.3952,5.4472,2281200],["1993-03-04",5.4472,5.4472,5.3172,5.3822,3180000],["1993-03-05",5.3562,5.4862,5.3432,5.3562,2806400],["1993-03-08",5.3562,5.4992,5.3432,5.4992,2727200],["1993-03-09",5.4862,5.4992,5.4472,5.4732,2729200],["1993-03-10",5.4732,5.5902,5.4732,5.5382,5646000],["1993-03-11",5.5382,5.5512,5.4732,5.4732,2232000],["1993-03-12",5.4472,5.4602,5.3692,5.3822,2423600],["1993-03-15",5.3952,5.3952,5.2782,5.2782,1100000],["1993-03-16",5.1092,5.1222,5.0312,5.0702,8216000],["1993-03-17",5.0442,5.0572,4.9662,4.9662,5454800],["1993-03-18",4.9792,5.0182,4.9532,4.9922,4471600],["1993-03-19",4.9922,4.9922,4.8752,4.9142,5355600],["1993-03-22",4.8752,4.8882,4.7712,4.8102,4282000],["1993-03-23",4.8362,4.9922,4.8362,4.9142,5013600],["1993-03-24",4.7972,4.8362,4.7712,4.7972,5904800],["1993-03-25",4.7972,4.8232,4.7452,4.7712,4108400],["1993-03-26",4.7712,4.7842,4.6932,4.7192,2463600],["1993-03-29",4.7842,4.9142,4.7322,4.8752,3452400],["1993-03-30",4.8752,5.1092,4.8752,5.1092,3813600],["1993-03-31",5.1222,5.1352,5.0572,5.0702,4362800],["1993-04-01",5.0702,5.0702,4.9142,4.9922,3294800],["1993-04-02",4.9402,4.9662,4.8752,4.9142,2818800],["1993-04-05",4.9012,4.9532,4.8622,4.9142,1776000],["1993-04-06",4.9142,4.9532,4.8622,4.8882,219600],["1993-04-07",4.8622,4.9142,4.8102,4.8362,2410800],["1993-04-08",4.8622,4.8752,4.6802,4.7842,2405200],["1993-04-12",4.7842,4.8622,4.7322,4.8622,3160800],["1993-04-13",4.8622,4.8752,4.7582,4.7582,2297600],["1993-04-14",4.7712,4.8362,4.7582,4.8102,1382800],["1993-04-15",4.7972,4.8232,4.7842,4.8102,2485600],["1993-04-16",4.8102,4.8102,4.7062,4.7452,9690800],["1993-04-19",4.7192,4.8492,4.7062,4.8232,5556400],["1993-04-20",4.8102,4.9922,4.7712,4.9792,6122800],["1993-04-21",5.0052,5.0442,4.9532,5.0052,3683600],["1993-04-22",4.9532,4.9792,4.8102,4.8102,2906400],["1993-04-23",4.8102,4.8752,4.7972,4.8492,2312000],["1993-04-26",4.8102,4.8492,4.7712,4.7842,1611200],["1993-04-27",4.8362,5.0182,4.8102,5.0182,5435200],["1993-04-28",4.9662,5.0052,4.9272,4.9922,2184000],["1993-04-29",4.9922,5.0832,4.9662,5.0832,2323200],["1993-04-30",5.0832,5.1872,5.0832,5.1482,1966400],["1993-05-03",5.1352,5.3432,5.1222,5.3302,2651200],["1993-05-04",5.3302,5.3952,5.2522,5.2652,2671600],["1993-05-05",5.2652,5.4212,5.2522,5.3952,2775600],["1993-05-06",5.3432,5.3562,5.2912,5.3562,2540800],["1993-05-07",5.3692,5.3822,5.3172,5.3692,1236800],["1993-05-10",5.3145,5.4197,5.3145,5.3408,1850800],["1993-05-11",5.3145,5.3276,5.2618,5.3145,1744800],["1993-05-12",5.3013,5.3145,5.2355,5.2355,1627600],["1993-05-13",5.2092,5.2092,5.0908,5.1566,1486400],["1993-05-14",5.1303,5.3276,5.1303,5.2882,2509200],["1993-05-17",5.3145,5.3802,5.2882,5.3539,1732000],["1993-05-18",5.3539,5.3539,5.2618,5.3145,1363600],["1993-05-19",5.3013,5.4065,5.275,5.3802,2789600],["1993-05-20",5.4592,5.4592,5.3671,5.446,2390000],["1993-05-21",5.4197,5.4592,5.3276,5.3276,1844800],["1993-05-24",5.3539,5.3934,5.2355,5.3013,1526000],["1993-05-25",5.3276,5.3408,5.2355,5.2618,1299200],["1993-05-26",5.2882,5.3276,5.2092,5.3145,2153600],["1993-05-27",5.3276,5.3276,5.2355,5.2618,1735600],["1993-05-28",5.2355,5.3802,5.2355,5.3671,1923600],["1993-06-01",5.3802,5.4197,5.3408,5.3934,1731600],["1993-06-02",5.3934,5.3934,5.3276,5.3539,1369600],["1993-06-03",5.3276,5.3408,5.2487,5.275,2033200],["1993-06-04",5.2618,5.275,5.1566,5.1829,1776400],["1993-06-07",5.1829,5.2355,5.1698,5.2092,2242800],["1993-06-08",5.1829,5.2224,5.1434,5.1698,1780000],["1993-06-09",5.1829,5.2224,5.1698,5.1829,1849600],["1993-06-10",5.1566,5.2487,5.1566,5.2092,3092400],["1993-06-11",5.2355,5.275,5.1566,5.2487,2319200],["1993-06-14",5.275,5.3802,5.275,5.3408,1934400],["1993-06-15",5.3539,5.3671,5.275,5.275,1227600],["1993-06-16",5.3013,5.3408,5.2224,5.275,1915600],["1993-06-17",5.2882,5.3539,5.2618,5.3276,1765200],["1993-06-18",5.275,5.2882,5.2092,5.2092,2817600],["1993-06-21",5.2355,5.2355,5.104,5.1435,1274800],["1993-06-22",5.1171,5.1435,5.0119,5.0251,2192400],["1993-06-23",5.0251,5.0777,4.9593,5.0382,1880000],["1993-06-24",4.9988,5.2224,4.9988,5.1961,1950000],["1993-06-25",5.2224,5.3934,5.1566,5.3934,2580400],["1993-06-28",5.2882,5.2882,5.1698,5.1961,4477600],["1993-06-29",5.1829,5.2355,5.1566,5.2092,1842800],["1993-06-30",5.2092,5.2224,5.1698,5.1829,2994000],["1993-07-01",5.1829,5.1829,4.9724,4.9856,3714000],["1993-07-02",4.9856,4.9856,4.9067,4.9593,1425200],["1993-07-06",4.9856,4.9856,4.8541,4.8935,1512000],["1993-07-07",4.8935,4.9593,4.8672,4.8935,1941600],["1993-07-08",4.8935,4.9856,4.8541,4.9461,3176000],["1993-07-09",4.9461,5.0119,4.9198,4.9198,2134800],["1993-07-12",4.9724,4.9724,4.9067,4.9198,1176800],["1993-07-13",4.9198,5.0645,4.9198,5.0514,1878000],["1993-07-14",5.0251,5.0908,4.9724,5.0119,1671200],["1993-07-15",4.9067,4.9461,4.9067,4.9067,1443200],["1993-07-16",4.9198,4.9198,4.8146,4.8277,1886800],["1993-07-19",4.8146,4.933,4.7883,4.8804,1457200],["1993-07-20",4.9461,5.104,4.9198,5.104,3120400],["1993-07-21",5.0908,5.0908,4.9856,5.0514,2874800],["1993-07-22",5.0382,5.0645,4.9856,5.0119,1696400],["1993-07-23",4.9988,5.0908,4.9856,5.0645,1311200],["1993-07-26",5.0777,5.1171,5.0251,5.0777,2073200],["1993-07-27",5.0777,5.0908,5.0251,5.0777,1128800],["1993-07-28",5.0514,5.1171,5.0119,5.0514,1600800],["1993-07-29",5.0645,5.0777,4.9988,4.9988,1822000],["1993-07-30",4.9988,5.0119,4.8804,4.9067,3283200],["1993-08-02",4.933,4.933,4.8935,4.8935,1464800],["1993-08-03",4.9067,4.9461,4.8804,4.8935,1808800],["1993-08-04",4.8935,4.9198,4.8804,4.8804,2279200],["1993-08-05",4.8804,4.9067,4.8409,4.8409,1338400],["1993-08-06",4.8409,4.854,4.7883,4.8014,1789600],["1993-08-09",4.7993,4.826,4.7326,4.7326,3034800],["1993-08-10",4.7193,4.7593,4.6793,4.706,2097600],["1993-08-11",4.7193,4.7593,4.706,4.7326,2360800],["1993-08-12",4.6926,4.7193,4.6527,4.666,3261600],["1993-08-13",4.6793,4.6926,4.6527,4.6527,2062800],["1993-08-16",4.706,4.826,4.6926,4.8126,1992800],["1993-08-17",4.8126,4.8926,4.786,4.866,3516000],["1993-08-18",4.9859,5.1459,4.9726,5.1059,3874400],["1993-08-19",5.1726,5.1726,5.0659,5.0793,3184800],["1993-08-20",5.0526,5.0659,4.9726,5.0126,1983600],["1993-08-23",5.0126,5.0126,4.906,4.9193,1153200],["1993-08-24",4.9193,4.9859,4.9059,4.9859,1724400],["1993-08-25",4.9859,4.9993,4.8793,4.8926,2166800],["1993-08-26",4.8926,5.0926,4.8926,5.0926,1517600],["1993-08-27",5.0126,5.0393,4.9593,5.0393,1127600],["1993-08-30",5.0259,5.1459,5.0259,5.1459,1493200],["1993-08-31",5.1193,5.1193,5.0659,5.1193,822400],["1993-09-01",5.0793,5.1326,5.0793,5.0926,1604000],["1993-09-02",5.2259,5.2792,5.2126,5.2126,3315600],["1993-09-03",5.2392,5.2392,5.1859,5.1859,1330800],["1993-09-07",5.2126,5.2259,5.1592,5.1726,1446000],["1993-09-08",5.1592,5.1859,5.1193,5.1592,1649200],["1993-09-09",5.1326,5.1726,5.0659,5.0926,1279600],["1993-09-10",5.0793,5.1592,5.0659,5.1459,1487200],["1993-09-13",5.1459,5.1592,5.0259,5.0526,1487600],["1993-09-14",5.0259,5.1592,5.0259,5.1592,2760000],["1993-09-15",5.1326,5.1459,5.0526,5.1193,2298800],["1993-09-16",5.1326,5.1326,5.0659,5.0793,920400],["1993-09-17",5.0526,5.1992,5.0526,5.1992,4958400],["1993-09-20",5.1992,5.2392,5.1326,5.1592,2180400],["1993-09-21",5.1326,5.2926,5.1326,5.2926,2667200],["1993-09-22",5.3192,5.3459,5.2526,5.2659,3174000],["1993-09-23",5.3326,5.3726,5.2792,5.3459,2400800],["1993-09-24",5.3459,5.3592,5.2926,5.3326,2320400],["1993-09-27",5.3459,5.3992,5.3326,5.3859,1514400],["1993-09-28",5.3326,5.3726,5.3192,5.3326,1951600],["1993-09-29",5.3326,5.3592,5.3059,5.3059,1206000],["1993-09-30",5.3059,5.3726,5.2926,5.3326,1577600],["1993-10-01",5.3326,5.4259,5.3059,5.4259,1703600],["1993-10-04",5.3992,5.4259,5.3992,5.4125,882800],["1993-10-05",5.4125,5.5592,5.3992,5.5592,2501200],["1993-10-06",5.5459,5.5459,5.4125,5.4392,1598800],["1993-10-07",5.4392,5.4392,5.3592,5.4125,1748800],["1993-10-08",5.4125,5.4392,5.3459,5.3459,2410000],["1993-10-11",5.3859,5.7325,5.3725,5.7192,3806000],["1993-10-12",5.7325,5.7325,5.5592,5.6792,3735600],["1993-10-13",5.6525,5.6658,5.5859,5.5992,1471200],["1993-10-14",5.5459,5.6792,5.5059,5.6392,2143600],["1993-10-15",5.6658,5.7725,5.6392,5.7592,2108000],["1993-10-18",5.7325,5.8925,5.7058,5.8525,2809200],["1993-10-19",5.8258,5.8525,5.6792,5.6925,1660000],["1993-10-20",5.7325,5.8391,5.6392,5.7858,1230400],["1993-10-21",5.8125,6.0391,5.8125,5.9591,3787600],["1993-10-22",5.9725,5.9725,5.8391,5.8658,3110400],["1993-10-25",5.8391,5.9058,5.8125,5.8658,1435600],["1993-10-26",5.8391,5.9191,5.7325,5.7592,1920800],["1993-10-27",5.7725,5.7992,5.6658,5.7058,2712800],["1993-10-28",5.7058,5.7725,5.6792,5.7592,1131600],["1993-10-29",5.7325,5.7992,5.6925,5.7725,3403200],["1993-11-01",5.7458,5.7858,5.6925,5.7592,1175600],["1993-11-02",5.7458,5.8125,5.6792,5.7858,1389200],["1993-11-03",5.8658,6.0125,5.8525,5.9058,3374000],["1993-11-04",5.8925,5.9725,5.8258,5.9325,3152400],["1993-11-05",5.9325,5.9591,5.9058,5.9591,1956400],["1993-11-08",6.0378,6.0783,5.9839,6.0109,2239600],["1993-11-09",6.0244,6.1322,5.9704,6.1187,4252800],["1993-11-10",6.1187,6.2939,6.0917,6.24,5117200],["1993-11-11",6.213,6.24,6.1861,6.213,1786800],["1993-11-12",6.1861,6.267,6.1322,6.1322,2056000],["1993-11-15",6.1322,6.2265,6.1187,6.213,2130800],["1993-11-16",6.213,6.2804,6.1861,6.2669,2114800],["1993-11-17",6.3343,6.3343,6.2265,6.2804,2212800],["1993-11-18",6.3209,6.3748,6.2804,6.3074,2296000],["1993-11-19",6.2939,6.3748,6.2804,6.3748,3204000],["1993-11-22",6.3074,6.55,6.267,6.5365,4395200],["1993-11-23",6.4691,6.4826,6.2939,6.3343,3831200],["1993-11-24",6.3074,6.3343,6.1996,6.2265,1960400],["1993-11-26",6.24,6.24,6.1726,6.213,1070000],["1993-11-29",6.267,6.2804,6.213,6.2265,1286800],["1993-11-30",6.1726,6.267,6.1591,6.1861,1609600],["1993-12-01",6.213,6.2265,6.1726,6.1861,926800],["1993-12-02",6.1996,6.2265,6.1591,6.1861,954000],["1993-12-03",6.1861,6.1861,6.1322,6.1457,721600],["1993-12-06",6.1322,6.1861,6.0917,6.1457,1548000],["1993-12-07",6.1591,6.2265,6.1591,6.1861,1595600],["1993-12-08",6.1861,6.24,6.1322,6.1457,3076000],["1993-12-09",6.2265,6.2669,6.1861,6.1996,1854000],["1993-12-10",6.1457,6.1726,6.1187,6.1726,1530400],["1993-12-13",6.1726,6.1996,6.1591,6.1996,1408800],["1993-12-14",6.2265,6.24,6.1457,6.1591,1560800],["1993-12-15",6.1457,6.1861,6.1052,6.1457,1708000],["1993-12-16",6.1457,6.1591,6.0917,6.0917,1589200],["1993-12-17",6.0917,6.1726,6.0917,6.1591,2211200],["1993-12-20",6.1861,6.24,6.1726,6.213,2244800],["1993-12-21",6.1726,6.3074,6.1591,6.2939,2201200],["1993-12-22",6.2804,6.3613,6.2804,6.3478,2068400],["1993-12-23",6.3209,6.4152,6.2939,6.4017,1803600],["1993-12-27",6.3882,6.4422,6.3613,6.4422,1698000],["1993-12-28",6.4287,6.4826,6.4017,6.4691,1787200],["1993-12-29",6.4556,6.4691,6.3882,6.4152,2284800],["1993-12-30",6.3882,6.4422,6.3478,6.4422,3051200],["1993-12-31",6.4422,6.4422,6.3882,6.4017,1540000],["1994-01-03",6.3882,6.4017,6.3478,6.4017,1661600],["1994-01-04",6.3882,6.4017,6.3343,6.3748,1168000],["1994-01-05",6.3882,6.4422,6.3209,6.3209,2779200],["1994-01-06",6.3613,6.3613,6.2669,6.2669,1994400],["1994-01-07",6.267,6.3074,6.24,6.2804,1718800],["1994-01-10",6.24,6.3613,6.1996,6.3613,1291200],["1994-01-11",6.3478,6.3478,6.2939,6.3209,1975200],["1994-01-12",6.3209,6.3343,6.2535,6.2939,1639600],["1994-01-13",6.2535,6.3074,6.2535,6.2804,1772000],["1994-01-14",6.267,6.4152,6.213,6.3613,2609600],["1994-01-17",6.3343,6.4826,6.3343,6.4556,2565200],["1994-01-18",6.6443,6.6713,6.5904,6.6308,5782400],["1994-01-19",6.6308,6.6308,6.4017,6.4556,4237200],["1994-01-20",6.4287,6.4961,6.3748,6.4691,3536800],["1994-01-21",6.4691,6.5095,6.4422,6.4826,2638000],["1994-01-24",6.4556,6.4961,6.3343,6.3748,2320800],["1994-01-25",6.3478,6.4152,6.3343,6.3748,3410000],["1994-01-26",6.3613,6.4556,6.3478,6.4422,1604800],["1994-01-27",6.4556,6.4556,6.3343,6.3882,1483600],["1994-01-28",6.4017,6.4556,6.3613,6.4422,1187200],["1994-01-31",6.4556,6.4556,6.4017,6.4556,1158400],["1994-02-01",6.4556,6.4826,6.4287,6.4422,1432000],["1994-02-02",6.4422,6.4826,6.4287,6.4826,1223600],["1994-02-03",6.4826,6.4961,6.3074,6.4961,2622800],["1994-02-04",6.4691,6.4826,6.3478,6.3882,1675600],["1994-02-07",6.3613,6.3882,6.3343,6.3613,1456800],["1994-02-08",6.3748,6.3882,6.267,6.3209,2006400],["1994-02-09",6.3209,6.3617,6.28,6.2936,1771600],["1994-02-10",6.2936,6.3345,6.2391,6.2391,1678000],["1994-02-11",6.2255,6.2527,6.1165,6.1846,1246800],["1994-02-14",6.1983,6.2664,6.1438,6.2119,1622800],["1994-02-15",6.2527,6.2936,6.1983,6.2119,1852000],["1994-02-16",6.2119,6.28,6.2119,6.2119,967600],["1994-02-17",6.2664,6.28,6.1029,6.1029,1386400],["1994-02-18",6.1029,6.1029,5.8849,5.9667,1760800],["1994-02-22",5.9803,6.0212,5.9667,5.9939,947200],["1994-02-23",5.9939,6.2664,5.9803,6.2391,2136800],["1994-02-24",6.171,6.1846,6.0348,6.0893,1452000],["1994-02-25",6.062,6.1301,6.0075,6.1301,1685600],["1994-02-28",6.1301,6.1438,6.0075,6.0348,916400],["1994-03-01",6.0212,6.1165,5.9394,6.1165,1651600],["1994-03-02",6.0893,6.1574,6.0484,6.1438,2693200],["1994-03-03",6.1438,6.1438,6.0348,6.062,800000],["1994-03-04",6.0348,6.0484,5.8849,5.8849,1777200],["1994-03-07",5.8986,5.9122,5.7215,5.7215,3698000],["1994-03-08",5.7215,5.8304,5.6806,5.8032,2940400],["1994-03-09",5.776,5.8849,5.7487,5.8577,2648000],["1994-03-10",5.8032,5.8441,5.6806,5.6806,3164000],["1994-03-11",5.6942,5.8032,5.6125,5.6397,3075200],["1994-03-14",5.6534,5.667,5.6261,5.6397,2632000],["1994-03-15",5.6534,5.6942,5.5852,5.5852,1564000],["1994-03-16",5.5989,5.6125,5.5444,5.5852,1229600],["1994-03-17",5.5852,5.7078,5.558,5.6942,2405600],["1994-03-18",5.6806,5.8577,5.6397,5.8305,4640800],["1994-03-21",5.776,6.1165,5.7623,6.1165,3986000],["1994-03-22",6.0484,6.0484,5.8305,5.8305,2759200],["1994-03-23",5.8441,5.8577,5.7487,5.776,1959200],["1994-03-24",5.8032,5.8577,5.7351,5.7623,1940000],["1994-03-25",5.776,5.8304,5.6806,5.6806,1074800],["1994-03-28",5.6534,5.667,5.6261,5.6261,1778800],["1994-03-29",5.6261,5.6942,5.5444,5.558,1650000],["1994-03-30",5.558,5.5852,5.4218,5.4218,2827200],["1994-03-31",5.4354,5.449,5.2855,5.4354,5506400],["1994-04-04",5.34,5.4218,5.2992,5.3809,1760400],["1994-04-05",5.4354,5.449,5.3945,5.4082,1798000],["1994-04-06",5.4354,5.4354,5.3945,5.3945,2010000],["1994-04-07",5.3945,5.5035,5.34,5.449,1358000],["1994-04-08",5.4218,5.4218,5.2855,5.2992,1338000],["1994-04-11",5.2855,5.3945,5.2855,5.3128,1739600],["1994-04-12",5.34,5.34,5.2583,5.2719,1613200],["1994-04-13",5.2855,5.2992,5.1902,5.2311,1797200],["1994-04-14",5.2038,5.2447,5.1629,5.1766,2146400],["1994-04-15",5.1766,5.2447,5.1493,5.1766,1629200],["1994-04-18",5.1766,5.3128,5.1357,5.3128,2792000],["1994-04-19",5.3128,5.3537,5.2311,5.3128,2007600],["1994-04-20",5.3128,5.34,5.2311,5.2583,3748800],["1994-04-21",5.3128,5.4763,5.2583,5.4763,4434000],["1994-04-22",5.5035,5.5444,5.4763,5.5035,1605200],["1994-04-25",5.5035,5.5308,5.4626,5.5035,1473600],["1994-04-26",5.449,5.4763,5.3809,5.4354,2683600],["1994-04-28",5.449,5.4899,5.3809,5.4218,2290000],["1994-04-29",5.4218,5.449,5.34,5.3673,3289200],["1994-05-02",5.4082,5.6397,5.3673,5.6261,5371200],["1994-05-03",5.6806,5.7896,5.6806,5.776,6729600],["1994-05-04",5.8849,5.8849,5.8168,5.8441,3724400],["1994-05-05",5.8577,5.8986,5.7896,5.8032,2033200],["1994-05-06",5.7351,5.8168,5.7078,5.7351,1296000],["1994-05-09",5.7902,5.873,5.7351,5.8592,2160000],["1994-05-10",5.873,5.9419,5.873,5.9143,2564800],["1994-05-11",5.9281,5.9695,5.9143,5.9281,1898400],["1994-05-12",5.9695,5.9832,5.9281,5.9832,2134000],["1994-05-13",5.9695,5.9832,5.9005,5.9695,1871200],["1994-05-16",5.9281,6.0246,5.9005,6.0108,1122400],["1994-05-17",6.0246,6.1211,5.997,6.1211,1920000],["1994-05-18",6.0935,6.1625,6.066,6.1625,1099600],["1994-05-19",6.1625,6.1625,6.1349,6.1625,1153600],["1994-05-20",6.1073,6.1211,6.066,6.0797,1482400],["1994-05-23",6.066,6.0935,6.0246,6.0935,1110400],["1994-05-24",6.0797,6.1487,6.0384,6.1349,1222400],["1994-05-25",6.1211,6.19,6.0797,6.19,1609200],["1994-05-26",6.2038,6.3555,6.1763,6.3279,2393600],["1994-05-27",6.259,6.4244,6.259,6.3693,2421600],["1994-05-31",6.3417,6.3555,6.3141,6.3141,1694800],["1994-06-01",6.3141,6.3279,6.2176,6.2314,2234000],["1994-06-02",6.2314,6.2865,6.2038,6.259,1540000],["1994-06-03",6.2728,6.3417,6.259,6.3141,1238400],["1994-06-06",6.3141,6.3141,6.1211,6.1211,1241200],["1994-06-07",6.066,6.1211,6.0522,6.1073,1044000],["1994-06-08",6.1211,6.1349,6.0246,6.066,1340400],["1994-06-09",6.1625,6.2865,6.1487,6.2865,2295600],["1994-06-10",6.2728,6.3141,6.2452,6.3003,1766000],["1994-06-13",6.2865,6.3141,6.2728,6.3141,870400],["1994-06-14",6.3141,6.4933,6.3141,6.4796,2668800],["1994-06-15",6.3968,6.452,6.2865,6.3279,1243200],["1994-06-16",6.3141,6.3141,6.2728,6.2865,1030400],["1994-06-17",6.3003,6.3555,6.259,6.259,2847600],["1994-06-20",6.259,6.3417,6.2452,6.3141,1174800],["1994-06-21",6.3693,6.4106,6.2728,6.3555,2646800],["1994-06-22",6.3417,6.3555,6.2452,6.2728,1645600],["1994-06-23",6.2728,6.3279,6.2314,6.3141,1046000],["1994-06-24",6.3141,6.3141,6.259,6.3003,1524400],["1994-06-27",6.3003,6.3968,6.2865,6.383,1697600],["1994-06-28",6.3693,6.383,6.3279,6.3417,1558400],["1994-06-29",6.3279,6.3968,6.2728,6.2865,1703200],["1994-06-30",6.2865,6.3141,6.2452,6.2728,1491600],["1994-07-01",6.3279,6.3279,6.2452,6.259,1070000],["1994-07-05",6.259,6.2865,6.2452,6.2728,1653200],["1994-07-06",6.259,6.3417,6.259,6.3417,1598800],["1994-07-07",6.3279,6.3555,6.3003,6.3141,1143200],["1994-07-08",6.2865,6.3279,6.2865,6.3279,1171200],["1994-07-11",5.9281,5.9419,5.4732,5.5145,18063200],["1994-07-12",5.4732,5.5007,5.2801,5.3353,12446800],["1994-07-13",5.3353,5.4732,5.2939,5.4732,14076800],["1994-07-14",5.5007,5.611,5.4318,5.5834,8812000],["1994-07-15",5.6248,5.7213,5.5283,5.5697,9048800],["1994-07-18",5.5697,5.5697,5.4594,5.4732,3906800],["1994-07-19",5.4456,5.4732,5.3766,5.3904,2808800],["1994-07-20",5.418,5.418,5.3077,5.3629,4542800],["1994-07-21",5.3904,5.3904,5.2664,5.2939,5138000],["1994-07-22",5.2664,5.3353,5.2112,5.2664,5060000],["1994-07-25",5.2526,5.3353,5.225,5.2939,3954000],["1994-07-26",5.2801,5.3767,5.225,5.3077,4122400],["1994-07-27",5.2939,5.3215,5.2664,5.2801,3129600],["1994-07-28",5.2801,5.3629,5.2801,5.3491,2063600],["1994-07-29",5.3766,5.4318,5.3353,5.3629,2119600],["1994-08-01",5.3629,5.3904,5.3215,5.3353,1813600],["1994-08-02",5.3353,5.5145,5.2801,5.5007,2262800],["1994-08-03",5.5145,5.5145,5.4594,5.4869,4473600],["1994-08-04",5.4732,5.4869,5.4042,5.4456,1317200],["1994-08-05",5.4456,5.5972,5.4318,5.5145,3137200],["1994-08-08",5.5007,5.5283,5.4456,5.5283,2027600],["1994-08-09",5.5702,5.5841,5.4306,5.4445,3779600],["1994-08-10",5.4585,5.6679,5.4585,5.6539,7053600],["1994-08-11",5.6539,5.8913,5.64,5.8633,7488000],["1994-08-12",5.9192,6.1426,5.8354,5.9192,15764400],["1994-08-15",5.9192,5.989,5.8633,5.9192,4136800],["1994-08-16",5.989,6.0867,5.9611,6.0867,6858000],["1994-08-17",6.1007,6.4776,6.0867,6.4218,8958000],["1994-08-18",6.3799,6.4357,6.2822,6.3799,5606800],["1994-08-19",6.3938,6.4636,6.2822,6.3938,5548000],["1994-08-22",6.2822,6.3101,6.1984,6.2403,3836800],["1994-08-23",6.2682,6.2961,6.2403,6.2403,3512400],["1994-08-24",6.2403,6.2961,6.1984,6.2822,2544800],["1994-08-25",6.2822,6.2961,6.1984,6.2263,2626400],["1994-08-26",6.2403,6.2403,6.1844,6.2124,2122800],["1994-08-29",6.2124,6.2822,6.2124,6.2403,2652400],["1994-08-30",6.2403,6.2542,6.1705,6.2263,1664800],["1994-08-31",6.1984,6.4357,6.1984,6.3659,4043200],["1994-09-01",6.3101,6.4218,6.2961,6.338,3334400],["1994-09-02",6.3659,6.3659,6.2822,6.3101,1552400],["1994-09-06",6.3101,6.3101,6.2403,6.2822,1896000],["1994-09-07",6.2682,6.3101,6.2403,6.2542,1722000],["1994-09-08",6.2542,6.2822,6.2263,6.2403,2025600],["1994-09-09",6.2403,6.3659,6.2403,6.2822,3026800],["1994-09-12",6.2542,6.3101,6.2542,6.2961,1319200],["1994-09-13",6.2961,6.324,6.2682,6.2961,950800],["1994-09-14",6.2961,6.2961,6.2124,6.2542,1559600],["1994-09-15",6.2542,6.2961,6.2403,6.2961,1563200],["1994-09-16",6.2961,6.2961,6.2403,6.2542,3069600],["1994-09-19",6.2961,6.5614,6.2961,6.5195,4327600],["1994-09-20",6.4218,6.6172,6.4218,6.4357,5288400],["1994-09-21",6.5334,6.5893,6.4218,6.4357,4437200],["1994-09-22",6.4776,6.4916,6.3659,6.4218,2196400],["1994-09-23",6.4218,6.4357,6.338,6.3938,1546000],["1994-09-26",6.4078,6.4078,6.2682,6.3101,2947600],["1994-09-27",6.324,6.4916,6.2961,6.4497,2899600],["1994-09-28",6.4497,6.4916,6.3659,6.4357,3626400],["1994-09-29",6.4636,6.4776,6.4078,6.4357,1312800],["1994-09-30",6.4497,6.5055,6.4357,6.4636,2734400],["1994-10-03",6.4636,6.5195,6.4357,6.4916,2763200],["1994-10-04",6.4776,6.5055,6.4357,6.4776,2759600],["1994-10-05",6.4497,6.5195,6.4078,6.5055,3460800],["1994-10-06",6.4916,6.5893,6.4776,6.5474,3486400],["1994-10-07",6.5334,6.5474,6.4636,6.4776,2848800],["1994-10-10",6.4916,6.4916,6.4636,6.4776,2282800],["1994-10-11",6.4776,6.5334,6.4636,6.5195,3051200],["1994-10-12",6.4916,6.6032,6.4916,6.5334,2222000],["1994-10-13",6.5474,6.6032,6.5195,6.5893,5379200],["1994-10-14",6.5753,6.5753,6.5055,6.5614,1559600],["1994-10-17",6.5334,6.5614,6.5334,6.5474,876800],["1994-10-18",6.4497,6.6032,6.4357,6.5753,2162800],["1994-10-19",6.5614,6.701,6.5474,6.673,2974000],["1994-10-20",6.673,6.7149,6.6172,6.673,2556000],["1994-10-21",6.6451,6.7149,6.6032,6.687,3507600],["1994-10-24",6.687,6.7708,6.687,6.7149,3056000],["1994-10-25",6.6172,6.7847,6.5893,6.7568,5623200],["1994-10-26",6.6591,6.7149,6.5614,6.701,5674400],["1994-10-27",6.7149,6.7987,6.6591,6.7568,3343200],["1994-10-28",6.7708,6.7987,6.7428,6.7847,3011200],["1994-10-31",6.7847,6.9802,6.7568,6.9243,3046400],["1994-11-01",6.8964,6.9104,6.8545,6.8964,2472000],["1994-11-02",6.9243,7.0919,6.8964,7.036,5203600],["1994-11-03",7.0221,7.1896,6.9941,7.1896,4039600],["1994-11-04",7.1477,7.1896,6.9802,6.9802,3152000],["1994-11-07",7.0081,7.1058,6.9802,7.0639,2580000],["1994-11-08",7.0498,7.1626,7.0498,7.1203,4141200],["1994-11-09",7.219,7.3036,7.1767,7.2613,6054000],["1994-11-10",7.3177,7.36,7.2754,7.3036,3686800],["1994-11-11",7.2754,7.3036,7.1767,7.1767,2929200],["1994-11-14",7.1485,7.219,7.0921,7.219,2329200],["1994-11-15",7.1485,7.2472,7.1203,7.1485,2956800],["1994-11-16",7.1203,7.1767,7.1203,7.1626,1758400],["1994-11-17",7.1626,7.1626,6.9934,7.0498,3475200],["1994-11-18",7.0216,7.0498,6.9793,6.9934,2758400],["1994-11-21",6.9934,7.0075,6.937,6.9511,1666400],["1994-11-22",6.8524,6.8947,6.7678,6.796,1438400],["1994-11-23",6.655,6.655,6.514,6.6127,4182800],["1994-11-25",6.6268,6.6973,6.6127,6.6832,804800],["1994-11-28",6.6409,6.8665,6.6409,6.7819,1577600],["1994-11-29",6.7537,6.937,6.7537,6.8947,2649600],["1994-11-30",6.9088,7.2613,6.8947,7.0639,4613200],["1994-12-01",7.0639,7.219,6.9793,7.0216,3102800],["1994-12-02",6.9652,7.0216,6.8665,6.9652,1881200],["1994-12-05",6.9793,7.0216,6.9511,7.0216,1796000],["1994-12-06",7.0639,7.1626,7.0357,7.1344,2660800],["1994-12-07",7.078,7.1485,7.0357,7.1485,1614000],["1994-12-08",7.1344,7.1485,6.9934,7.0357,1813200],["1994-12-09",7.0075,7.0498,6.9088,6.9511,1820000],["1994-12-12",6.8947,7.0921,6.8947,7.0639,1783600],["1994-12-13",7.078,7.078,6.9229,6.937,1494000],["1994-12-14",6.9088,7.0075,6.8947,7.0075,2038000],["1994-12-15",6.9934,7.0075,6.9229,6.937,1006400],["1994-12-16",6.9652,7.0216,6.937,7.0075,3297200],["1994-12-19",6.9793,7.0921,6.9652,7.078,1586400],["1994-12-20",7.0921,7.3036,7.078,7.2754,3671600],["1994-12-21",7.2754,7.36,7.2472,7.36,3618400],["1994-12-22",7.3318,7.3318,7.1626,7.1626,2603200],["1994-12-23",7.219,7.4023,7.2049,7.36,1832800],["1994-12-27",7.3882,7.4305,7.3741,7.4023,1469200],["1994-12-28",7.4164,7.4164,7.36,7.3882,1764400],["1994-12-29",7.3741,7.3882,7.36,7.3741,1277200],["1994-12-30",7.36,7.4728,7.36,7.4023,1660400],["1995-01-03",7.4023,7.4023,7.3177,7.36,1682800],["1995-01-04",7.3459,7.36,7.2895,7.3459,1613200],["1995-01-05",7.3459,7.3741,7.3177,7.3741,1515600],["1995-01-06",7.3459,7.36,7.3177,7.3459,1754000],["1995-01-09",7.3318,7.3459,7.2472,7.3036,3111600],["1995-01-10",7.2895,7.3036,7.1908,7.1908,1940000],["1995-01-11",7.2049,7.2049,7.0921,7.1344,3047200],["1995-01-12",7.1062,7.1344,7.0921,7.1062,1692800],["1995-01-13",7.1203,7.1344,7.0498,7.0921,1531200],["1995-01-16",7.1203,7.2895,7.1062,7.2472,1931200],["1995-01-17",7.219,7.3318,7.219,7.3318,1984400],["1995-01-18",7.3459,7.4023,7.3318,7.36,2095200],["1995-01-19",7.3459,7.36,7.3036,7.3459,1604800],["1995-01-20",7.3459,7.3459,7.2895,7.3459,1758400],["1995-01-23",7.3177,7.4164,7.2613,7.4164,3674800],["1995-01-24",7.4023,7.4023,7.2754,7.2754,1698000],["1995-01-25",7.2613,7.3177,7.1908,7.219,2477600],["1995-01-26",7.2472,7.2754,7.219,7.2754,1394400],["1995-01-27",7.2895,7.3036,7.219,7.2754,1459200],["1995-01-30",7.2472,7.4023,7.2472,7.3741,1652000],["1995-01-31",7.36,7.4305,7.3459,7.4305,1657600],["1995-02-01",7.4587,7.4869,7.4023,7.4023,3932800],["1995-02-02",7.3882,7.4305,7.3882,7.4164,1989600],["1995-02-03",7.4305,7.4728,7.4164,7.4587,1761200],["1995-02-06",7.4446,7.5715,7.4446,7.5151,2059600],["1995-02-07",7.5292,7.5574,7.4869,7.4869,1387200],["1995-02-08",7.4869,7.5292,7.4869,7.5151,1199200],["1995-02-09",7.4889,7.5459,7.4035,7.4747,3228000],["1995-02-10",7.5032,7.5032,7.3466,7.375,1298400],["1995-02-13",7.3466,7.4177,7.3466,7.3893,2049200],["1995-02-14",7.4035,7.4462,7.2611,7.3181,3398000],["1995-02-15",7.3038,7.3608,7.2611,7.3608,4321600],["1995-02-16",7.3608,7.3608,7.2754,7.3181,2140400],["1995-02-17",7.3181,7.375,7.3038,7.3323,2431200],["1995-02-21",7.3608,7.3608,7.2896,7.3181,1385600],["1995-02-22",7.2896,7.4747,7.2754,7.432,2620800],["1995-02-23",7.4889,7.4889,7.4177,7.4604,2648000],["1995-02-24",7.4889,7.5744,7.4747,7.5744,2391200],["1995-02-27",7.5744,7.5815,7.5459,7.5459,1871200],["1995-02-28",7.5601,7.6313,7.5316,7.6313,1955200],["1995-03-01",7.6455,7.7452,7.6313,7.7167,2546800],["1995-03-02",7.6882,7.7025,7.5886,7.6313,2308400],["1995-03-03",7.6171,7.6313,7.5743,7.6313,1499600],["1995-03-06",7.6171,7.7879,7.5743,7.7879,2132000],["1995-03-07",7.7594,7.8022,7.674,7.7025,2641200],["1995-03-08",7.7594,7.7594,7.7167,7.7594,1488000],["1995-03-09",7.7879,7.8022,7.6598,7.6598,2220400],["1995-03-10",7.6598,7.7594,7.6455,7.7594,2198000],["1995-03-13",7.7594,7.8022,7.7452,7.7452,1854400],["1995-03-14",7.8306,7.8591,7.8022,7.8164,1433200],["1995-03-15",7.8021,7.8021,7.731,7.7594,2307200],["1995-03-16",7.7594,7.8164,7.7452,7.7879,1056800],["1995-03-17",7.8164,7.9018,7.8022,7.8449,2808000],["1995-03-20",7.8591,7.8733,7.8306,7.8591,854400],["1995-03-21",7.8591,7.9161,7.8449,7.8876,1103600],["1995-03-22",8.0584,8.0584,8.0015,8.03,4061600],["1995-03-23",8.0584,8.1866,8.0442,8.1723,3995200],["1995-03-24",8.3005,8.4144,8.2578,8.3859,6268000],["1995-03-27",8.5852,8.7561,8.5852,8.7418,6424400],["1995-03-28",8.6991,8.7134,8.5995,8.6422,2814800],["1995-03-29",8.6564,8.7276,8.5283,8.6279,4406800],["1995-03-30",8.6279,8.6279,8.3574,8.3717,3464000],["1995-03-31",8.2578,8.3432,8.2008,8.3289,2684400],["1995-04-03",8.3289,8.4713,8.3289,8.4286,2852800],["1995-04-04",8.4571,8.6279,8.4286,8.6279,3237200],["1995-04-05",8.571,8.5852,8.4856,8.4856,2010800],["1995-04-06",8.514,8.5283,8.4428,8.4856,2128800],["1995-04-07",8.514,8.5283,8.4571,8.4856,1369200],["1995-04-10",8.4998,8.571,8.4855,8.5425,1572400],["1995-04-11",8.5425,8.5995,8.5283,8.5852,1439200],["1995-04-12",8.6137,8.7418,8.6137,8.7276,2653600],["1995-04-13",8.7703,8.8557,8.7418,8.8557,1450400],["1995-04-17",8.8842,9.0408,8.8272,8.8557,2432000],["1995-04-18",8.87,8.87,8.571,8.6564,2737600],["1995-04-19",8.6422,8.6564,8.4001,8.4144,4211600],["1995-04-20",8.4428,8.4713,8.3717,8.4144,2367600],["1995-04-21",8.4856,8.571,8.4286,8.5283,2556400],["1995-04-24",8.5567,8.7418,8.5567,8.6706,1902400],["1995-04-25",8.4286,8.4713,8.3432,8.3574,5543200],["1995-04-26",8.3859,8.3859,8.1581,8.1581,5141200],["1995-04-27",8.1581,8.3432,8.1581,8.2578,5371600],["1995-04-28",8.3717,8.5283,8.3289,8.514,3367200],["1995-05-01",8.4856,8.5567,8.4713,8.4998,2554400],["1995-05-02",8.4713,8.5425,8.4713,8.5283,1331600],["1995-05-03",8.5425,8.7134,8.5425,8.7134,2223200],["1995-05-04",8.7418,8.7561,8.6422,8.6564,2748800],["1995-05-05",8.6564,8.6706,8.4571,8.514,2485200],["1995-05-08",8.4856,8.5425,8.4428,8.4998,999200],["1995-05-09",8.4877,8.5165,8.3728,8.4159,1775600],["1995-05-10",8.4446,8.4877,8.3154,8.4016,2343200],["1995-05-11",8.3441,8.4159,8.301,8.3728,930800],["1995-05-12",8.3728,8.4016,8.0138,8.143,5678800],["1995-05-15",8.143,8.1574,7.9563,8.0138,5164000],["1995-05-16",8.0425,8.1287,7.9851,8.0569,5015600],["1995-05-17",8.1287,8.2436,8.1143,8.2149,2512400],["1995-05-18",8.1287,8.2005,8.1,8.1718,3182800],["1995-05-19",8.143,8.3154,8.143,8.2867,2705200],["1995-05-22",8.2579,8.3297,8.2579,8.2867,1690000],["1995-05-23",8.2867,8.4159,8.2723,8.3872,2751200],["1995-05-24",8.5595,8.5595,8.3872,8.459,2263600],["1995-05-25",8.4734,8.5883,8.4159,8.4159,2448000],["1995-05-26",8.4159,8.4734,8.4016,8.4303,3049600],["1995-05-30",8.4159,8.4303,8.3585,8.4016,1131600],["1995-05-31",8.4303,8.5739,8.4016,8.5739,1498000],["1995-06-01",8.5739,8.617,8.5021,8.5739,1546800],["1995-06-02",8.6026,8.7175,8.5595,8.6888,1353600],["1995-06-05",8.7032,8.775,8.6744,8.6888,1393200],["1995-06-06",8.7031,8.8324,8.7031,8.7175,2204800],["1995-06-07",8.7462,8.818,8.7175,8.7893,3339600],["1995-06-08",8.8755,8.9042,8.7893,8.8324,1434800],["1995-06-09",8.8037,8.8037,8.7031,8.7031,1151600],["1995-06-12",8.7462,8.818,8.7175,8.7319,1241200],["1995-06-13",8.775,8.775,8.617,8.7319,1358400],["1995-06-14",8.7175,8.7462,8.6888,8.7462,1765600],["1995-06-15",8.7175,8.7175,8.6313,8.6888,693200],["1995-06-16",8.7175,8.7893,8.7032,8.7319,3039200],["1995-06-19",8.7319,8.7606,8.7175,8.7462,1752400],["1995-06-20",8.7319,8.7606,8.6026,8.6026,1622400],["1995-06-21",8.6026,8.8324,8.5883,8.818,2258800],["1995-06-22",8.8755,8.976,8.8468,8.9329,3551200],["1995-06-23",8.9473,9.0335,8.9473,8.9904,2625600],["1995-06-26",8.9329,8.9904,8.8611,8.8611,1804800],["1995-06-27",8.8899,8.9473,8.818,8.818,1560000],["1995-06-28",8.818,9.0047,8.7893,9.0047,2088400],["1995-06-29",8.976,9.0478,8.9617,9.0478,1910800],["1995-06-30",9.0335,9.0909,9.0047,9.0191,1931600],["1995-07-03",9.0191,9.0766,8.976,9.0766,787200],["1995-07-05",9.0478,9.1196,9.0191,9.0335,2138000],["1995-07-06",9.1053,9.1053,8.9473,8.9473,1608800],["1995-07-07",8.9473,8.9617,8.6744,8.7319,2126000],["1995-07-10",8.7462,8.7462,8.6601,8.7031,2330800],["1995-07-11",8.6888,8.7175,8.6457,8.6744,3566000],["1995-07-12",8.7319,8.8611,8.6601,8.8324,2034400],["1995-07-13",8.8468,9.0047,8.8324,8.9904,1532800],["1995-07-14",8.9329,8.976,8.9042,8.9617,640800],["1995-07-17",8.9329,8.9617,8.9042,8.9473,1040400],["1995-07-18",8.9329,9.0909,8.8899,9.0191,1604400],["1995-07-19",8.9329,9.1053,8.8899,8.976,2845600],["1995-07-20",8.9473,8.976,8.7606,8.818,3032000],["1995-07-21",8.818,8.8899,8.7893,8.8324,2290400],["1995-07-24",8.8468,8.9042,8.8324,8.8899,2234400],["1995-07-25",8.9329,9.0622,8.9042,9.0622,2206000],["1995-07-26",8.9329,8.976,8.8611,8.9617,2555600],["1995-07-27",8.9617,9.0622,8.9042,9.0622,747200],["1995-07-28",9.0335,9.0335,8.9617,9.0191,1716800],["1995-07-31",8.9904,9.0335,8.9473,8.9904,2308000],["1995-08-01",9.0191,9.0191,8.7893,8.8755,1466000],["1995-08-02",8.8755,8.9473,8.8037,8.8468,1246000],["1995-08-03",8.7893,8.9617,8.7319,8.9617,1414400],["1995-08-04",8.9904,8.9904,8.8611,8.9473,914000],["1995-08-07",8.9042,8.976,8.9042,8.9329,1122800],["1995-08-08",8.9186,8.9473,8.8899,8.9473,1521600],["1995-08-09",8.9473,8.9473,8.8324,8.8468,1296000],["1995-08-10",8.8468,8.8468,8.7462,8.818,1254800],["1995-08-11",8.8059,8.8059,8.719,8.7914,1795600],["1995-08-14",8.7769,8.9217,8.7769,8.8928,1701600],["1995-08-15",8.9073,8.9217,8.7045,8.8059,1572000],["1995-08-16",8.7335,8.8493,8.719,8.8348,2666400],["1995-08-17",8.7914,8.7914,8.719,8.7479,1092400],["1995-08-18",8.8059,8.8493,8.7914,8.8493,1920800],["1995-08-21",8.9217,9.0666,8.9217,8.9652,3752400],["1995-08-22",8.9942,9.0086,8.8783,8.9507,2130400],["1995-08-23",8.9797,8.9942,8.9217,8.9797,1619600],["1995-08-24",8.9797,9.0955,8.9652,9.0521,1899600],["1995-08-25",9.0521,9.1245,9.0376,9.0376,2455200],["1995-08-28",9.0231,9.2114,9.0086,9.2114,3012800],["1995-08-29",9.2404,9.2838,9.1824,9.2259,3455600],["1995-08-30",9.2114,9.3273,9.2114,9.3273,2495200],["1995-08-31",9.2983,9.4866,9.2838,9.4866,2677200],["1995-09-01",9.4866,9.5011,9.4287,9.4721,1775600],["1995-09-05",9.4721,9.4866,9.4431,9.4576,1848400],["1995-09-06",9.4142,9.53,9.3997,9.4866,1996800],["1995-09-07",9.4866,9.7907,9.4866,9.7907,4099600],["1995-09-08",9.6749,9.7473,9.6025,9.7039,5067200],["1995-09-11",9.7038,9.7038,9.5735,9.6459,3266400],["1995-09-12",9.6749,9.6894,9.588,9.6169,3452000],["1995-09-13",9.588,9.6459,9.5735,9.6025,3062000],["1995-09-14",9.6169,9.8487,9.6025,9.8487,3252800],["1995-09-15",10.0225,10.0225,9.7907,9.8921,6414000],["1995-09-18",9.8632,9.9211,9.8342,9.8921,15486400],["1995-09-19",9.9211,10.2687,9.8921,10.1818,8100800],["1995-09-20",10.1963,10.3411,10.1383,10.3121,7482800],["1995-09-21",10.3411,10.9349,10.3266,10.428,10228800],["1995-09-22",10.3411,10.4715,10.2687,10.3411,5516400],["1995-09-25",10.3266,10.3556,10.2977,10.3411,1456400],["1995-09-26",10.3701,10.5149,10.3556,10.3846,2531600],["1995-09-27",10.2832,10.6453,10.2832,10.6453,4412000],["1995-09-28",10.5873,10.6018,10.4425,10.5004,3155200],["1995-09-29",10.428,10.5004,10.4135,10.4135,2112800],["1995-10-02",10.3411,10.399,10.3121,10.3266,1583600],["1995-10-03",10.3556,10.5149,10.2687,10.5004,2440000],["1995-10-04",10.4715,10.6597,10.457,10.6308,3486000],["1995-10-05",10.6598,10.7611,10.5439,10.7611,3966800],["1995-10-06",10.7032,10.7322,10.6308,10.7177,1725600],["1995-10-09",10.7032,10.7611,10.6163,10.6597,2185200],["1995-10-10",10.6018,10.6887,10.5873,10.6597,4468000],["1995-10-11",10.6597,10.6887,10.6163,10.6742,3584400],["1995-10-12",10.6597,10.8191,10.6453,10.8046,2247200],["1995-10-13",10.8915,10.9205,10.8336,10.848,2343600],["1995-10-16",10.848,10.9349,10.7611,10.906,2651600],["1995-10-17",10.9205,10.9349,10.7756,10.8625,2748800],["1995-10-18",10.877,10.9784,10.848,10.9639,3538400],["1995-10-19",10.9784,10.9784,10.906,10.9494,2203600],["1995-10-20",10.8915,11.0218,10.8915,10.9349,4375200],["1995-10-23",10.8625,10.9204,10.848,10.8915,1886800],["1995-10-24",10.8915,10.9639,10.877,10.9349,3348400],["1995-10-25",10.9784,11.3984,10.9639,11.3694,7158800],["1995-10-26",11.355,11.4274,11.297,11.3405,5663200],["1995-10-27",11.326,11.326,11.1232,11.2101,2986800],["1995-10-30",11.1811,11.268,11.1522,11.1667,2116000],["1995-10-31",11.1811,11.2536,11.1811,11.1956,1833600],["1995-11-01",11.1956,11.3115,11.1956,11.297,2446400],["1995-11-02",11.3115,11.3115,11.0508,11.0653,3072000],["1995-11-03",11.0653,11.0942,11.0073,11.0653,2234400],["1995-11-06",10.9784,11.0798,10.9784,11.0363,1229200],["1995-11-07",11.0653,11.1956,11.0508,11.0653,1840400],["1995-11-08",11.0798,11.3115,11.0218,11.297,3107600],["1995-11-09",11.326,11.3694,11.268,11.3549,1549200],["1995-11-10",11.2825,11.297,11.2391,11.2825,916800],["1995-11-13",11.2458,11.3041,11.202,11.2458,996000],["1995-11-14",11.2166,11.4208,11.2166,11.3187,2227200],["1995-11-15",11.2604,11.6396,11.202,11.6104,2236800],["1995-11-16",11.6396,11.7563,11.5521,11.625,2068400],["1995-11-17",11.6542,12.0042,11.6542,11.9605,2188000],["1995-11-20",11.9021,12.0042,11.8146,11.8146,1079200],["1995-11-21",11.6979,11.7271,11.625,11.6688,1685600],["1995-11-22",11.6542,11.6542,11.4937,11.5083,1863600],["1995-11-24",11.4937,11.5083,11.45,11.45,431200],["1995-11-27",11.5083,11.6104,11.4208,11.4354,1539600],["1995-11-28",11.3916,11.5083,11.377,11.5083,1049200],["1995-11-29",11.5229,11.6396,11.5229,11.6396,1173200],["1995-11-30",11.5812,11.6979,11.5521,11.6104,1551200],["1995-12-01",11.6104,11.6542,11.4208,11.4591,1545200],["1995-12-04",11.3916,11.6396,11.3916,11.6396,1576400],["1995-12-05",11.5521,11.7563,11.5521,11.7563,3536000],["1995-12-06",11.7855,12.0188,11.7855,12.0188,2399600],["1995-12-07",11.9605,12.0626,11.6688,11.7417,2597200],["1995-12-08",11.7563,11.8292,11.6396,11.7854,1497600],["1995-12-11",11.7709,11.9021,11.7417,11.8584,1596800],["1995-12-12",11.8876,11.8876,11.7417,11.8146,1201200],["1995-12-13",11.9021,12.0042,11.873,11.9167,2602000],["1995-12-14",12.0188,12.0626,11.9605,11.9897,3609600],["1995-12-15",12.048,12.223,11.9751,12.223,8186800],["1995-12-18",12.2522,12.3689,12.1064,12.3397,4197200],["1995-12-19",12.3397,12.4418,12.048,12.1209,4441200],["1995-12-20",12.0918,12.0918,11.873,11.9605,4518800],["1995-12-21",12.1939,13.0107,12.1939,12.894,5859200],["1995-12-22",12.894,13.3024,12.894,13.0107,3407600],["1995-12-26",13.0107,13.1857,12.8356,13.1857,2163800],["1995-12-27",13.1857,13.1857,12.894,12.894,1139200],["1995-12-28",12.8648,13.1274,12.8065,13.069,2210600],["1995-12-29",13.0107,13.1274,12.9523,13.1274,1439000],["1996-01-02",13.069,13.069,12.7773,12.9232,1704200],["1996-01-03",12.8356,12.8648,12.3106,12.4564,3180000],["1996-01-04",12.3689,12.6314,12.3397,12.4856,2503200],["1996-01-05",12.4564,12.5439,12.2522,12.3981,1766800],["1996-01-08",12.3689,12.6023,12.3689,12.5439,594400],["1996-01-09",12.6023,12.6023,12.1355,12.4054,1963600],["1996-01-10",12.0188,12.048,11.5229,11.5521,2316000],["1996-01-11",11.9022,11.9313,11.6688,11.9313,1534800],["1996-01-12",11.9605,12.1647,11.7563,11.9021,1732000],["1996-01-15",11.9021,12.0188,11.6979,11.7563,755200],["1996-01-16",11.9313,12.3397,11.8438,12.1939,2410000],["1996-01-17",12.1647,12.4272,12.048,12.0772,2148800],["1996-01-18",12.2522,12.3981,12.1939,12.3689,1907200],["1996-01-19",12.3397,12.4272,12.2814,12.3981,2001600],["1996-01-22",12.3397,12.3689,12.223,12.2814,1342000],["1996-01-23",12.2522,12.4564,11.8146,12.1939,2166800],["1996-01-24",12.2522,12.3981,12.223,12.3105,2796000],["1996-01-25",12.3106,12.4272,12.1355,12.1355,1581600],["1996-01-26",12.0772,12.3397,12.0772,12.3397,2040000],["1996-01-29",12.3397,12.5439,12.3397,12.5148,2051000],["1996-01-30",12.4564,13.069,12.4272,13.0398,4652800],["1996-01-31",13.2441,13.6233,13.069,13.3607,4084800],["1996-02-01",13.4774,13.5358,13.3316,13.4774,2395000],["1996-02-02",13.4191,13.7691,13.4191,13.4191,2392200],["1996-02-05",13.5066,13.5358,13.3899,13.5358,1535800],["1996-02-06",13.069,13.6233,13.069,13.5358,2271000],["1996-02-07",13.5358,13.8858,13.4482,13.7983,2530800],["1996-02-08",13.8858,14.3234,13.7691,14.2359,2769000],["1996-02-09",14.1776,14.6151,14.0609,14.4109,2162200],["1996-02-12",14.586,14.9652,14.586,14.9652,2347800],["1996-02-13",14.8988,15.1041,14.8988,15.0454,2334400],["1996-02-14",14.9575,15.0161,14.7228,14.9868,3556200],["1996-02-15",14.8401,15.2801,14.8108,14.9281,4211200],["1996-02-16",14.7815,14.7815,14.5175,14.6055,2826000],["1996-02-20",14.3122,14.4882,14.1656,14.1949,3094400],["1996-02-21",14.1949,14.6348,14.1949,14.5469,2771800],["1996-02-22",14.6348,14.9281,14.5762,14.8401,3045600],["1996-02-23",15.0161,15.2214,14.9574,15.0748,4001800],["1996-02-26",14.7228,14.9574,14.5175,14.6055,3369200],["1996-02-27",14.5469,14.6348,14.2536,14.3122,2269800],["1996-02-28",14.4295,14.5762,14.0189,14.1069,4668200],["1996-02-29",14.1363,14.5468,14.0483,14.2242,3652800],["1996-03-01",14.4295,14.6055,14.3416,14.4589,2966600],["1996-03-04",14.6642,15.1041,14.6348,15.0454,3034600],["1996-03-05",14.8988,15.1921,14.8108,15.1921,1690600],["1996-03-06",15.1921,15.4267,15.1628,15.2507,1878200],["1996-03-07",15.4267,15.8666,15.3387,15.808,2897600],["1996-03-08",15.3094,15.544,14.4882,15.3681,4228600],["1996-03-11",15.1334,15.2214,14.7815,15.0161,4169200],["1996-03-12",14.9281,14.9868,14.2536,14.8988,2688000],["1996-03-13",14.8988,15.0161,14.5175,14.6055,2272600],["1996-03-14",14.6055,14.8401,14.4295,14.4589,2172600],["1996-03-15",14.4002,14.4295,14.2536,14.2829,3142200],["1996-03-18",14.3122,14.3122,13.931,13.9896,4364400],["1996-03-19",14.0776,14.2829,13.9896,14.0483,3480800],["1996-03-20",14.1949,14.5469,14.1069,14.5469,3492600],["1996-03-21",14.7815,15.808,14.7228,15.632,7608000],["1996-03-22",15.4854,15.544,14.9575,15.2214,3757200],["1996-03-25",15.8373,15.8666,15.456,15.544,4584800],["1996-03-26",15.4854,15.808,15.4267,15.72,4191800],["1996-03-27",15.4854,15.544,15.3387,15.3387,2542200],["1996-03-28",15.1921,15.3387,15.1041,15.3387,2028000],["1996-03-29",15.6027,15.6027,15.2214,15.2507,2315400],["1996-04-01",15.368,15.456,15.2507,15.3387,1880000],["1996-04-02",15.6027,15.7786,15.4854,15.5733,1633400],["1996-04-03",15.5147,15.544,15.2801,15.3094,1314800],["1996-04-04",15.3094,15.3094,15.1334,15.1627,2186200],["1996-04-08",14.5469,14.8108,14.5469,14.7815,1874800],["1996-04-09",14.8695,14.8695,14.7228,14.7815,1562600],["1996-04-10",14.7228,14.7522,14.0776,14.3122,3548000],["1996-04-11",14.1949,14.3122,13.7037,14.1656,3836200],["1996-04-12",14.2536,14.5762,14.2242,14.4589,2175000],["1996-04-15",14.3122,14.3709,14.1656,14.1656,3003600],["1996-04-16",14.1069,14.1363,13.8136,13.843,3606000],["1996-04-17",13.8136,13.8136,13.1098,13.2564,6091000],["1996-04-18",13.491,14.0483,13.4617,13.8137,7186200],["1996-04-19",13.9603,14.3122,13.931,14.2536,2851400],["1996-04-22",14.4295,14.4295,13.5204,13.7257,2824600],["1996-04-23",13.6963,13.7843,13.3737,13.4617,5600800],["1996-04-24",13.5204,13.5204,12.7285,13.0218,9996400],["1996-04-25",13.0804,13.403,13.0511,13.2857,4786200],["1996-04-26",13.491,13.755,13.4324,13.6377,3468200],["1996-04-29",13.667,13.931,13.667,13.7843,2613400],["1996-04-30",13.843,13.8723,13.6377,13.8723,1811600],["1996-05-01",13.7257,13.8137,13.5204,13.5497,2201200],["1996-05-02",13.1978,13.4031,13.0511,13.1391,1839400],["1996-05-03",13.2564,13.403,12.9338,12.9925,1859000],["1996-05-06",13.0511,13.2857,12.6405,12.8751,3877200],["1996-05-07",12.7872,12.9631,12.7578,12.8751,3592000],["1996-05-08",12.6698,13.2271,12.5525,13.1684,3492400],["1996-05-09",12.9045,13.1684,12.9045,12.9925,2577600],["1996-05-10",13.1391,13.2857,12.9631,13.2271,2563800],["1996-05-13",13.1603,13.3373,13.0718,13.1898,1546800],["1996-05-14",13.1308,13.2783,13.0422,13.2488,3437000],["1996-05-15",13.4258,13.5734,13.2488,13.3078,2981200],["1996-05-16",13.2488,13.957,13.2488,13.8684,3969600],["1996-05-17",14.1635,14.1635,13.8094,13.957,3162600],["1996-05-20",14.1045,14.2225,14.075,14.1635,2134400],["1996-05-21",14.0455,14.193,13.9275,13.9275,1869200],["1996-05-22",13.8094,14.3111,13.7504,14.1045,2746800],["1996-05-23",14.1635,14.5176,14.1635,14.4291,2786800],["1996-05-24",14.4881,14.8422,14.4881,14.8127,2514600],["1996-05-28",14.8422,14.9012,14.4291,14.4881,2294200],["1996-05-29",14.9307,15.1963,14.6947,14.7537,5470800],["1996-05-30",14.7537,15.2553,14.5176,15.1078,3185800],["1996-05-31",15.0487,15.1963,14.8422,15.1668,2553600],["1996-06-03",14.8717,15.4618,14.8717,15.4323,2987200],["1996-06-04",15.5209,15.6389,15.4323,15.4323,4523400],["1996-06-05",15.6979,15.6979,15.4323,15.6389,3416800],["1996-06-06",15.6684,15.7274,15.5799,15.6094,2763600],["1996-06-07",15.0487,15.875,15.0487,15.875,2920000],["1996-06-10",15.8159,15.8749,15.6684,15.7274,1806000],["1996-06-11",15.7274,15.7864,15.4914,15.5799,1603600],["1996-06-12",15.5799,15.5799,15.1078,15.1668,1955800],["1996-06-13",15.1668,15.2553,14.9307,15.0487,2258000],["1996-06-14",14.9897,15.2258,14.9012,14.9897,2608200],["1996-06-17",14.9602,15.1963,14.8127,14.8127,2427600],["1996-06-18",14.7832,14.8127,14.5176,14.5176,2403800],["1996-06-19",14.6947,14.7832,14.5176,14.7832,2659800],["1996-06-20",15.1078,15.3438,14.9602,15.1668,3480200],["1996-06-21",15.5504,15.5799,15.3733,15.5504,4328200],["1996-06-24",15.4323,15.5209,15.2258,15.2848,1940400],["1996-06-25",15.2848,15.5799,15.2848,15.5799,2390600],["1996-06-26",15.4028,15.5799,15.3438,15.4618,1573600],["1996-06-27",15.4028,15.5504,15.3143,15.5209,1603000],["1996-06-28",15.4618,15.6094,15.3143,15.3438,1458000],["1996-07-01",15.3438,15.4323,15.1963,15.3143,2684200],["1996-07-02",15.3438,15.6094,15.2848,15.2848,2929000],["1996-07-03",15.2848,15.4914,15.2848,15.4618,1564400],["1996-07-05",15.1668,15.4028,14.9602,14.9897,692200],["1996-07-08",14.9012,15.1078,14.8422,14.9012,1582800],["1996-07-09",14.9012,14.9602,14.5766,14.6061,2708800],["1996-07-10",14.5471,14.5471,14.3111,14.4291,2337200],["1996-07-11",14.3406,14.5471,14.1635,14.2816,2943600],["1996-07-12",14.1045,14.3701,13.7209,14.3406,2502600],["1996-07-15",14.2816,14.4881,13.9865,14.0455,2367000],["1996-07-16",13.7504,13.8094,12.6291,13.4553,5463000],["1996-07-17",13.5734,13.5734,13.1603,13.2193,3988800],["1996-07-18",13.3373,13.8389,13.2783,13.7799,3340800],["1996-07-19",13.4554,13.9275,13.3963,13.5439,2368400],["1996-07-22",13.4849,13.7209,13.2783,13.7209,2107200],["1996-07-23",13.7209,13.7209,13.2783,13.3373,2157000],["1996-07-24",13.1603,13.5144,13.1308,13.4553,2390000],["1996-07-25",13.6914,13.6914,13.2488,13.3078,2648600],["1996-07-26",13.3668,13.4553,13.2488,13.2783,1459200],["1996-07-29",13.1013,13.2193,12.9242,12.9242,2697000],["1996-07-30",12.8652,12.9832,12.7472,12.8652,3684800],["1996-07-31",12.9242,13.2193,12.9242,13.2193,1770800],["1996-08-01",13.3373,13.6914,13.3078,13.6914,2094800],["1996-08-02",13.8094,13.898,13.5439,13.6914,1991400],["1996-08-05",13.6914,13.898,13.6619,13.7799,1181600],["1996-08-06",13.8389,13.957,13.7799,13.8389,1850000],["1996-08-07",14.1045,14.1045,13.6324,13.6619,3126600],["1996-08-08",13.7209,13.8094,13.6324,13.7799,2075800],["1996-08-09",13.6324,13.7504,13.5439,13.6324,1461400],["1996-08-12",13.5734,13.6324,13.2783,13.6324,2810600],["1996-08-13",13.773,14.0401,13.7433,14.0104,2716400],["1996-08-14",13.9511,13.9511,13.7433,13.8027,2003600],["1996-08-15",13.7433,13.9511,13.7433,13.8917,2494200],["1996-08-16",13.773,13.8917,13.773,13.8027,1875200],["1996-08-19",13.862,13.9214,13.7433,13.9214,1083600],["1996-08-20",13.8027,13.9214,13.7136,13.8323,1587200],["1996-08-21",13.8323,14.2182,13.8323,14.0995,3270000],["1996-08-22",14.1292,14.2182,14.0698,14.1885,1546800],["1996-08-23",14.1885,14.2182,14.0401,14.0995,1181400],["1996-08-26",14.1885,14.1885,14.0401,14.0698,933600],["1996-08-27",14.0401,14.2182,14.0104,14.2182,1019800],["1996-08-28",14.2182,14.2182,14.0698,14.0698,960000],["1996-08-29",13.9808,14.0401,13.8027,13.8323,1309400],["1996-08-30",13.8323,13.862,13.4465,13.5949,2540200],["1996-09-03",13.3574,14.3073,13.298,14.1885,3454800],["1996-09-04",14.2776,14.2776,13.9214,14.0104,2029600],["1996-09-05",13.9511,14.0401,13.6839,13.6839,2666200],["1996-09-06",13.6839,14.0104,13.6839,14.0104,2276800],["1996-09-09",14.0104,14.0401,13.8323,14.0401,1633600],["1996-09-10",14.0995,14.1885,13.9511,14.0698,2620600],["1996-09-11",14.0995,14.3963,14.0698,14.3073,3049200],["1996-09-12",14.3666,14.4557,14.2182,14.426,2250200],["1996-09-13",14.7228,14.7525,14.5744,14.7525,3444600],["1996-09-16",14.9009,14.9009,14.7822,14.8712,1696000],["1996-09-17",14.8416,14.8712,14.6041,14.6338,1884200],["1996-09-18",14.6338,14.7822,14.4557,14.7525,3005400],["1996-09-19",14.7822,15.1978,14.7525,15.1681,3360200],["1996-09-20",15.2868,15.3462,15.0493,15.079,3905000],["1996-09-23",15.0197,15.2868,14.8712,15.1978,1856000],["1996-09-24",15.1384,15.3462,15.079,15.1978,2425400],["1996-09-25",15.1681,15.1681,14.9009,14.9603,3004000],["1996-09-26",14.9603,15.4055,14.9603,15.1978,2055600],["1996-09-27",15.2274,15.4055,15.079,15.4055,2532000],["1996-09-30",15.3462,15.4649,15.2571,15.3165,1931000],["1996-10-01",15.3165,15.4352,15.079,15.4352,2015200],["1996-10-02",15.6727,15.7617,15.4352,15.5243,4226200],["1996-10-03",15.3759,15.7024,15.3462,15.643,2045800],["1996-10-04",15.7914,16.0883,15.7618,15.8508,3152400],["1996-10-07",15.7914,15.9695,15.643,15.6727,1491600],["1996-10-08",15.6133,15.9102,15.554,15.7321,1822400],["1996-10-09",15.4946,15.7914,15.4946,15.643,1923800],["1996-10-10",15.6133,15.6727,15.4946,15.4946,1215000],["1996-10-11",15.4352,15.7321,15.4055,15.7024,1437000],["1996-10-14",15.643,15.9992,15.643,15.9102,1705800],["1996-10-15",15.9398,16.1179,15.8508,16.1179,2807400],["1996-10-16",15.9992,16.0883,15.7618,15.8508,2842800],["1996-10-17",15.7914,16.0586,15.7617,16.0289,2839600],["1996-10-18",16.0289,16.4444,15.9398,16.296,3088400],["1996-10-21",16.3257,16.5632,16.296,16.3257,2897800],["1996-10-22",16.5038,16.86,16.3554,16.4445,4054200],["1996-10-23",16.4148,16.9787,16.3851,16.9787,3373200],["1996-10-24",16.8897,17.1272,16.8007,17.0381,2995000],["1996-10-25",17.0381,17.0381,16.5335,16.5632,2245600],["1996-10-28",16.5632,16.5632,16.1476,16.1773,3276800],["1996-10-29",16.1179,16.7116,16.0883,16.7116,2650400],["1996-10-30",16.6522,16.6819,16.296,16.3554,2285400],["1996-10-31",16.3257,16.8303,16.296,16.7413,2088000],["1996-11-01",16.86,16.9194,16.5335,16.8007,2099200],["1996-11-04",16.8006,17.0084,16.6819,16.9787,2329600],["1996-11-05",17.0084,17.513,16.9194,17.513,3188800],["1996-11-06",17.8099,18.3145,17.7505,18.3145,4500200],["1996-11-07",18.0473,18.2551,17.988,18.1958,3301800],["1996-11-08",18.0473,18.4926,17.988,18.4629,2267800],["1996-11-11",18.4629,18.4629,18.1067,18.3442,2706400],["1996-11-12",18.2551,18.2551,17.8692,17.8989,2520800],["1996-11-13",17.8314,18.0401,17.742,18.0401,2335000],["1996-11-14",17.8911,18.0998,17.742,17.8911,1938600],["1996-11-15",17.9805,18.1892,17.7718,17.8612,2093400],["1996-11-18",17.7121,17.9507,17.6525,17.8612,1246200],["1996-11-19",17.6525,17.8612,17.5929,17.7121,2058800],["1996-11-20",17.6227,17.7121,17.5034,17.5332,2780800],["1996-11-21",17.7121,18.2489,17.6525,17.742,3427600],["1996-11-22",17.8911,17.8911,17.6823,17.8911,1838000],["1996-11-25",17.8314,18.6067,17.8314,18.6067,2681400],["1996-11-26",18.2489,18.6663,18.2489,18.2489,2487600],["1996-11-27",18.1892,18.3682,18.07,18.1296,1272200],["1996-11-29",18.1892,18.3085,18.1892,18.2489,618600],["1996-12-02",18.4874,18.4874,17.742,17.8016,2108000],["1996-12-03",17.891,18.3383,17.8314,18.0998,2864600],["1996-12-04",18.0103,18.0103,17.2947,17.8314,6142000],["1996-12-05",17.8016,17.891,17.2947,17.414,2105400],["1996-12-06",16.9965,17.6525,16.6983,17.5332,2621200],["1996-12-09",17.8314,17.8314,17.563,17.6823,1832000],["1996-12-10",17.7718,18.3681,17.742,17.8612,3208200],["1996-12-11",17.7121,18.0998,17.414,18.0401,3340000],["1996-12-12",18.1892,18.3681,17.7121,17.7718,3290800],["1996-12-13",17.6525,17.8314,17.4438,17.7121,2847200],["1996-12-16",17.9507,18.0401,17.5929,17.6525,3620800],["1996-12-17",17.6525,18.0401,17.5929,17.5929,3313800],["1996-12-18",17.7718,18.07,17.6525,17.9209,3278200],["1996-12-19",18.1296,18.9943,17.8911,18.9049,4265800],["1996-12-20",19.1732,19.1732,18.3085,18.398,5814800],["1996-12-23",18.4278,18.5769,17.8612,18.0998,2016800],["1996-12-24",18.0402,18.1892,18.0402,18.1296,661600],["1996-12-26",18.1594,18.398,17.9805,18.07,1089400],["1996-12-27",18.1296,18.1892,17.8911,17.9805,998800],["1996-12-30",17.9805,18.0998,17.8016,17.8911,864000],["1996-12-31",17.891,17.9507,17.414,17.414,1256600],["1997-01-02",17.4438,17.4736,16.9667,17.2947,2010600],["1997-01-03",17.4736,17.9507,17.3841,17.9507,1612000],["1997-01-06",18.1296,18.2191,17.742,17.9805,2090200],["1997-01-07",17.8314,18.1892,17.6525,18.1892,2222400],["1997-01-08",18.1296,18.2489,17.7718,17.8612,2952600],["1997-01-09",17.8016,18.2191,17.7718,18.0401,1587400],["1997-01-10",17.7121,18.2787,17.6525,18.2191,3120800],["1997-01-13",18.2489,18.5172,18.0998,18.5172,2476400],["1997-01-14",18.6067,19.054,18.5471,18.9347,2777000],["1997-01-15",18.6663,19.1136,18.6067,18.9645,2970800],["1997-01-16",19.0242,19.2031,18.8452,19.1136,2248400],["1997-01-17",19.0838,19.5311,19.0838,19.5013,2270000],["1997-01-20",19.5012,19.7398,19.3522,19.4714,1355000],["1997-01-21",19.3223,19.9485,19.2627,19.8889,2225400],["1997-01-22",20.038,20.3958,19.9187,20.1274,4030800],["1997-01-23",20.2765,20.5449,19.5907,19.5907,3371200],["1997-01-24",19.6503,20.0678,19.5012,19.71,3094200],["1997-01-27",19.6802,19.7994,19.0838,19.1732,2325200],["1997-01-28",19.6802,20.2765,19.382,19.6205,4573000],["1997-01-29",19.6503,19.9187,19.5609,19.5609,2765800],["1997-01-30",19.7994,20.7238,19.71,20.7238,3964000],["1997-01-31",20.8133,21.1115,20.7238,20.7834,3512400],["1997-02-03",20.7834,21.022,20.6343,20.9027,1770400],["1997-02-04",20.8133,21.1114,20.7536,20.8431,1534400],["1997-02-05",20.9027,21.1711,20.4554,20.7834,2754800],["1997-02-06",20.6045,20.9623,20.5747,20.7238,2520400],["1997-02-07",20.9922,21.2904,20.8729,21.2307,2684800],["1997-02-10",21.4096,21.5289,21.022,21.1711,3121800],["1997-02-11",21.2307,21.35,20.9027,21.3202,2151400],["1997-02-12",21.4363,21.6758,21.2567,21.6758,2425800],["1997-02-13",21.9752,22.2746,21.7657,22.1549,3289200],["1997-02-14",22.2148,22.4243,22.1549,22.2148,2791600],["1997-02-18",22.0351,22.2746,21.9453,22.1848,2201400],["1997-02-19",22.5141,22.6339,22.2746,22.4842,2561800],["1997-02-20",22.2147,22.4543,22.2147,22.3046,2206600],["1997-02-21",22.3046,22.3345,22.1549,22.2148,2073400],["1997-02-24",22.0351,22.7237,22.0351,22.604,2709200],["1997-02-25",22.7536,22.7536,22.2746,22.4243,1636400],["1997-02-26",22.2746,22.3046,21.4363,21.9752,2942400],["1997-02-27",21.9752,21.9752,20.9573,20.9573,3819800],["1997-02-28",20.8376,21.1968,20.7178,20.9274,3460800],["1997-03-03",20.5382,21.3765,20.4483,21.3465,2819200],["1997-03-04",21.4064,21.4363,20.3585,20.598,3466200],["1997-03-05",20.598,21.3465,20.598,21.3465,3075200],["1997-03-06",21.2866,21.3166,20.7178,20.7178,3077400],["1997-03-07",21.0172,21.4064,20.9573,21.3166,2379000],["1997-03-10",21.2567,21.9752,21.2567,21.9154,2929800],["1997-03-11",21.9752,21.9752,21.2268,21.2567,3527200],["1997-03-12",21.0771,21.1369,20.4783,20.6879,3516200],["1997-03-13",20.4783,20.8675,20.119,20.3585,3101600],["1997-03-14",20.5382,20.628,19.7897,19.9693,3298400],["1997-03-17",19.8795,20.7178,19.8795,20.6879,2890400],["1997-03-18",20.8376,20.8974,20.3585,20.3885,2214600],["1997-03-19",20.3885,20.8376,20.2687,20.7477,2858400],["1997-03-20",20.7477,20.8974,20.5082,20.598,2789200],["1997-03-21",20.7178,20.9274,20.3585,20.3585,2275600],["1997-03-24",20.3885,20.8076,20.3885,20.7777,2253200],["1997-03-25",20.8076,21.5561,20.5981,21.3765,3501200],["1997-03-26",21.4363,21.8555,21.3765,21.7058,3216800],["1997-03-27",21.7357,21.7956,20.598,21.0172,3268000],["1997-03-31",20.9573,21.1968,19.6999,19.6999,3381600],["1997-04-01",19.8196,20.3585,19.7298,20.0891,4561800],["1997-04-02",19.9693,19.9993,19.4304,19.4903,2593200],["1997-04-03",19.4604,19.9394,19.3705,19.8795,2081600],["1997-04-04",19.6699,20.149,19.5801,19.9693,3427600],["1997-04-07",20.3286,20.3286,19.9094,20.149,2453000],["1997-04-08",20.119,20.149,19.5801,19.7598,3364000],["1997-04-09",19.6999,19.8196,19.131,19.131,3410800],["1997-04-10",19.2209,19.5202,19.0412,19.0412,5178200],["1997-04-11",18.9813,19.0113,18.7119,18.7119,2491400],["1997-04-14",18.6819,19.4005,18.5323,19.3406,2160800],["1997-04-15",19.8196,20.119,19.61,20.0292,2823400],["1997-04-16",19.8496,20.7477,19.6101,20.6879,1864200],["1997-04-17",20.4783,20.628,20.2388,20.4484,2139200],["1997-04-18",20.4483,20.4483,20.0891,20.3585,1512000],["1997-04-21",20.3585,20.5082,19.6101,20.3885,4375400],["1997-04-22",20.2987,20.628,20.0891,20.3585,2654400],["1997-04-23",20.7777,20.8974,20.5382,20.5681,1677000],["1997-04-24",20.598,20.628,20.2088,20.5082,1771600],["1997-04-25",20.3585,20.3885,20.0591,20.1789,1299600],["1997-04-28",19.9394,20.2987,19.9095,20.119,1721200],["1997-04-29",20.3885,21.0471,20.2388,20.9873,2136000],["1997-04-30",20.8974,21.0771,20.6579,21.0471,2429600],["1997-05-01",20.8675,21.1669,20.6879,20.7178,1945200],["1997-05-02",20.8376,21.2866,20.8076,21.1669,2325200],["1997-05-05",21.3166,22.1249,21.2567,22.0351,2562200],["1997-05-06",21.9752,22.0651,21.5261,21.6459,2459600],["1997-05-07",21.6459,21.7657,20.8675,20.9573,2024600],["1997-05-08",20.8076,21.7357,20.7178,21.1669,2545000],["1997-05-09",21.2866,21.586,21.0771,21.5561,1585800],["1997-05-12",21.8555,22.3046,21.7657,22.2746,3535400],["1997-05-13",22.3612,22.5716,22.0607,22.3312,2281800],["1997-05-14",22.5415,22.6016,22.1508,22.271,2023800],["1997-05-15",22.271,22.5115,22.1508,22.4814,1640400],["1997-05-16",22.4213,22.5415,21.6399,21.7601,2559800],["1997-05-19",21.7,22.0907,21.5497,21.6699,2006600],["1997-05-20",21.5196,22.271,21.4896,22.241,1864600],["1997-05-21",22.4213,22.5415,21.9404,22.3011,1872000],["1997-05-22",22.241,22.271,21.73,21.8803,1620600],["1997-05-23",21.9404,22.5415,21.9404,22.3612,1063400],["1997-05-27",22.1808,22.5115,22.0606,22.271,1506000],["1997-05-28",22.1508,22.2109,21.9404,22.0606,1046000],["1997-05-29",22.3612,22.3612,21.73,21.9404,1995800],["1997-05-30",21.8502,22.4814,21.73,22.3612,3320200],["1997-06-02",22.5415,22.6317,22.0306,22.0306,2601400],["1997-06-03",22.241,22.5415,22.1508,22.1809,2564600],["1997-06-04",22.6317,22.8421,22.3311,22.4513,3354600],["1997-06-05",22.3612,22.812,22.3311,22.3913,2815800],["1997-06-06",22.6317,23.5935,22.6016,23.353,5723200],["1997-06-09",23.8039,24.3148,23.5334,24.1044,4833000],["1997-06-10",24.1345,24.1345,23.8039,24.0443,2723200],["1997-06-11",24.0443,24.7957,24.0443,24.4951,3519400],["1997-06-12",24.7055,25.3066,24.5552,25.2164,2621000],["1997-06-13",25.0061,25.7274,25.0061,25.7274,2937800],["1997-06-16",25.6673,25.6673,25.3066,25.3367,3191400],["1997-06-17",25.0962,25.7274,24.7356,25.3667,2649800],["1997-06-18",25.0662,25.4569,24.946,24.976,1675000],["1997-06-19",25.1864,25.9979,25.1864,25.9979,2301800],["1997-06-20",25.8777,26.6291,25.6072,26.5389,4261800],["1997-06-23",26.4487,26.5088,25.4268,25.4869,2522600],["1997-06-24",25.9077,26.7493,25.8175,26.4337,3338400],["1997-06-25",26.4788,26.8094,25.9979,26.2684,3241000],["1997-06-26",26.1482,26.1782,25.7424,25.9528,2597000],["1997-06-27",26.058,26.599,25.9378,26.3886,2821600],["1997-06-30",26.569,26.584,26.1181,26.2834,2723800],["1997-07-01",26.5088,26.7793,26.2909,26.6591,2981000],["1997-07-02",26.614,26.6441,26.2684,26.3586,2666800],["1997-07-03",26.5689,26.9597,26.5689,26.7944,2032000],["1997-07-07",27.1099,27.2302,26.5239,26.8995,2781600],["1997-07-08",27.1099,27.5908,27.0799,27.3354,2410600],["1997-07-09",27.6359,27.6359,26.5238,26.7342,2826800],["1997-07-10",27.1099,27.5307,26.8695,27.4405,2962400],["1997-07-11",27.6509,27.7411,27.4105,27.5908,2139800],["1997-07-14",27.6509,27.9815,27.5307,27.9214,1553600],["1997-07-15",27.9815,28.1619,27.681,28.0567,2447400],["1997-07-16",28.1018,28.1018,26.5689,27.2903,4395600],["1997-07-17",27.2752,27.6509,26.9296,27.4105,3495000],["1997-07-18",27.3955,27.4406,26.2985,26.2985,3008800],["1997-07-21",26.4036,26.8695,25.8326,26.7493,2622000],["1997-07-22",26.8094,27.3804,26.4187,27.3203,2560600],["1997-07-23",28.0416,28.2821,27.6509,27.8763,3509600],["1997-07-24",27.9365,27.9815,27.2903,27.9214,2035600],["1997-07-25",27.8914,28.1168,26.9296,27.155,2878000],["1997-07-28",27.2602,27.5608,26.614,26.6591,2606600],["1997-07-29",26.6892,27.2903,26.6741,27.0047,2940800],["1997-07-30",26.9897,27.2001,26.6892,26.9146,1718000],["1997-07-31",27.1099,27.4255,26.9897,27.17,1927600],["1997-08-01",27.0198,27.17,26.5539,26.7643,2078600],["1997-08-04",26.8244,27.7561,26.7342,27.7411,2477000],["1997-08-05",27.6509,28.1318,27.4706,27.8162,2020800],["1997-08-06",27.8914,27.9665,27.7711,27.8613,1763400],["1997-08-07",28.0116,28.1919,27.3504,27.3654,2033400],["1997-08-08",27.0498,27.8012,27.0498,27.0949,3049400],["1997-08-11",27.0348,27.0498,25.8777,26.1331,4032800],["1997-08-12",26.2083,26.2985,25.6673,25.7274,3824600],["1997-08-13",25.8746,26.0253,24.9699,25.2111,3607600],["1997-08-14",25.3619,25.6936,25.0302,25.377,3474400],["1997-08-15",25.0,25.2563,24.3215,24.3667,3753800],["1997-08-18",24.427,24.9699,24.3215,24.8794,3506600],["1997-08-19",25.0905,25.754,24.985,25.6333,3136000],["1997-08-20",26.1761,27.1411,26.0555,27.1411,3732600],["1997-08-21",27.1412,27.3221,26.3571,26.5833,2880200],["1997-08-22",26.1761,26.538,25.8142,26.538,2185200],["1997-08-25",26.5983,26.6586,25.9349,25.9349,2388000],["1997-08-26",25.8746,26.0555,25.2111,25.2714,2639000],["1997-08-27",25.1659,25.6032,24.9397,25.4222,3095000],["1997-08-28",25.2413,25.573,24.6683,24.804,2741400],["1997-08-29",24.6834,25.573,24.6834,25.2413,2479000],["1997-09-02",25.3619,26.2666,25.3468,26.2214,2186000],["1997-09-03",26.1761,26.2213,25.4373,25.4524,2656200],["1997-09-04",25.6936,26.2364,25.573,26.0555,2644200],["1997-09-05",26.4475,26.4928,25.8745,26.0253,2278800],["1997-09-08",26.3571,26.3571,25.8444,25.8444,1158800],["1997-09-09",25.7238,25.8293,25.3016,25.5881,1980600],["1997-09-10",25.5881,25.9952,25.3166,25.377,3054600],["1997-09-11",25.1508,25.196,24.4572,25.1056,3715000],["1997-09-12",25.3317,26.2968,24.8492,26.161,2959000],["1997-09-15",26.4777,27.0808,26.4626,26.8697,4468800],["1997-09-16",27.1713,27.4729,26.93,27.3673,3050000],["1997-09-17",27.684,27.684,26.7793,27.1713,3011200],["1997-09-18",27.4125,27.4729,26.9904,27.1562,2443800],["1997-09-19",27.2165,28.0459,27.2015,28.0006,4220200],["1997-09-22",28.3474,29.1013,28.1062,29.1013,3734400],["1997-09-23",29.0109,29.4331,28.468,29.1617,3346400],["1997-09-24",29.1767,29.5537,28.8601,28.8902,2379000],["1997-09-25",28.8299,29.041,28.5887,28.7093,2027800],["1997-09-26",28.9505,29.1164,28.7696,29.0109,2124400],["1997-09-29",29.1918,29.7949,28.9053,29.7949,2074600],["1997-09-30",29.614,29.7196,29.0561,29.1918,1964400],["1997-10-01",29.2823,29.4029,28.9506,29.222,1947600],["1997-10-02",29.0109,29.7799,28.9505,29.7045,1741600],["1997-10-03",30.1568,30.3378,29.9156,30.187,2782600],["1997-10-06",30.4584,30.76,30.2322,30.6997,1830800],["1997-10-07",30.6695,31.8908,30.5639,31.7551,2571800],["1997-10-08",31.8456,31.8456,30.9409,31.4536,3224800],["1997-10-09",30.9409,31.2425,30.76,30.9409,2546800],["1997-10-10",30.9258,30.9258,30.2171,30.3679,3128600],["1997-10-13",30.3981,30.4282,29.9306,30.0965,2236800],["1997-10-14",30.1568,31.0615,29.7346,30.8354,4032400],["1997-10-15",31.0464,31.348,30.7901,30.8052,3553200],["1997-10-16",31.152,31.3028,30.3981,30.6092,2930300],["1997-10-17",30.5187,30.579,29.1918,30.2775,2603000],["1997-10-20",30.5187,31.3028,30.5187,31.1821,2565700],["1997-10-21",31.8758,33.0519,31.7853,32.117,3625500],["1997-10-22",32.2377,32.8709,32.1773,32.6598,2447500],["1997-10-23",31.8456,33.3534,31.8456,33.1725,3466300],["1997-10-24",33.5344,33.9264,32.5694,33.3836,3424000],["1997-10-27",32.5694,32.7805,29.4331,30.1568,2998600],["1997-10-28",29.4331,33.2931,29.3727,33.0519,5218700],["1997-10-29",33.4138,33.7455,31.6647,32.69,3177700],["1997-10-30",31.6043,33.263,31.6043,31.8456,2785800],["1997-10-31",32.5694,32.8106,31.6345,32.3583,2169500],["1997-11-03",32.8709,32.9614,32.0567,32.3281,2617400],["1997-11-04",32.0869,32.298,31.6948,31.9662,1880700],["1997-11-05",32.3281,32.8106,32.1773,32.3884,1926100],["1997-11-06",32.3281,32.5091,31.9662,32.0869,1548800],["1997-11-07",31.3631,32.0567,31.0917,31.6044,2686200],["1997-11-10",32.3281,32.3281,31.2425,31.4234,1649500],["1997-11-11",31.6647,31.8155,31.152,31.4234,1246800],["1997-11-12",30.9757,32.1555,30.4312,30.5522,2587900],["1997-11-13",30.7942,31.3992,30.038,30.7942,3096500],["1997-11-14",31.0362,32.458,31.0362,32.3672,3632600],["1997-11-17",32.8815,33.3654,32.5487,32.579,2229000],["1997-11-18",33.1537,33.1537,31.9437,32.0647,1851800],["1997-11-19",31.4597,31.7925,30.6127,30.9757,3943800],["1997-11-20",31.7017,32.5487,31.2177,31.3992,5401200],["1997-11-21",32.0042,32.2764,30.7942,31.4597,6128400],["1997-11-24",31.4295,31.5505,30.0985,30.2497,2856000],["1997-11-25",30.6127,30.885,29.5237,30.0077,3470800],["1997-11-26",30.4312,30.5825,30.0077,30.1287,2772100],["1997-11-28",30.4917,30.8245,30.401,30.4917,812600],["1997-12-01",30.7337,31.9437,30.6732,31.6715,3874900],["1997-12-02",31.5505,32.0949,31.2782,31.5202,1987800],["1997-12-03",31.4295,31.7622,31.006,31.5202,2187900],["1997-12-04",31.8529,32.1857,31.2479,31.5504,2422000],["1997-12-05",31.2782,31.5505,30.7942,30.7942,2020400],["1997-12-08",31.1572,31.6412,31.0362,31.0967,1520400],["1997-12-09",31.3992,31.4294,30.5522,30.6732,1729700],["1997-12-10",31.0362,31.5505,30.0077,30.643,3954400],["1997-12-11",30.2195,31.0967,30.159,30.7942,2424500],["1997-12-12",30.9757,31.0665,30.28,30.7337,1567100],["1997-12-15",30.7942,31.9437,30.6732,31.3992,2090000],["1997-12-16",31.974,32.3975,31.7622,32.3672,2527700],["1997-12-17",32.3672,32.8209,32.2159,32.4882,3504700],["1997-12-18",32.4277,32.6394,31.9437,32.5487,2049400],["1997-12-19",32.2462,32.3067,31.1875,32.1252,2809800],["1997-12-22",32.0345,32.5185,32.0345,32.337,1294200],["1997-12-23",32.3369,33.4562,32.2159,32.9722,2650000],["1997-12-24",33.0932,33.3957,32.3974,32.5487,1054600],["1997-12-26",32.4882,32.8814,32.4882,32.8209,383900],["1997-12-29",33.063,33.8192,32.7605,33.7889,1266800],["1997-12-30",33.8494,33.9704,33.4865,33.8494,1786700],["1997-12-31",33.8494,34.0914,33.6074,33.6982,1181800],["1998-01-02",33.5772,33.8192,32.6697,33.3654,1319400],["1998-01-05",33.8797,34.8174,33.5469,34.8174,3112700],["1998-01-06",34.6964,35.0292,33.8797,34.2124,2331500],["1998-01-07",33.7587,33.9402,33.1234,33.5469,1840900],["1998-01-08",33.1839,33.7284,32.9419,33.1537,1772300],["1998-01-09",32.8815,32.8815,31.1572,32.2462,2299900],["1998-01-12",31.3387,33.3957,31.2479,33.0327,2948500],["1998-01-13",33.0025,33.2142,32.2462,32.8815,2320000],["1998-01-14",32.9117,33.0932,32.2462,33.0932,1635400],["1998-01-15",32.9722,33.0024,32.2462,32.4277,1534700],["1998-01-16",32.5789,32.8512,32.0647,32.4277,2777800],["1998-01-20",33.2142,34.0007,33.0024,33.6982,2872900],["1998-01-21",33.6679,33.6679,32.9117,33.5469,1960300],["1998-01-22",33.1537,33.4259,32.8512,32.8512,2011300],["1998-01-23",32.9117,33.0932,32.1252,32.3672,2394200],["1998-01-26",32.4277,32.8209,32.0949,32.0949,1432700],["1998-01-27",32.1252,32.6697,32.1252,32.1252,2455700],["1998-01-28",32.4277,33.1234,32.4277,32.9722,2428300],["1998-01-29",32.6697,33.2747,32.4882,32.8815,3348600],["1998-01-30",33.1537,33.1839,32.4579,32.7302,2391500],["1998-02-02",34.5452,34.6964,33.4562,33.5772,4901300],["1998-02-03",33.1537,33.6074,32.7907,33.2747,2693600],["1998-02-04",33.1537,33.1537,32.5184,33.0932,2139100],["1998-02-05",33.3654,33.3654,32.216,32.2765,3017900],["1998-02-06",32.5789,32.8209,32.2462,32.3067,3191500],["1998-02-09",32.3974,32.3974,31.2177,31.4597,4221200],["1998-02-10",31.1572,32.1554,30.3102,30.7337,6182100],["1998-02-11",30.8915,32.1053,30.8612,32.1053,6795800],["1998-02-12",31.5591,31.9536,31.1039,31.4074,4074900],["1998-02-13",31.0736,31.5288,30.7094,30.9219,4315700],["1998-02-17",30.1025,30.1632,29.3439,29.9812,11597700],["1998-02-18",29.4349,29.6474,28.8887,29.1315,13625700],["1998-02-19",29.3742,29.8294,29.2529,29.3439,10639300],["1998-02-20",29.6474,30.315,29.4956,29.9205,9184900],["1998-02-23",30.5577,31.5288,30.4667,31.4681,8460700],["1998-02-24",30.6791,31.7715,30.6487,31.0432,5813500],["1998-02-25",31.8929,31.9232,31.3467,31.7412,3799400],["1998-02-26",31.8929,32.0143,31.4681,31.7715,2919300],["1998-02-27",32.0143,32.1357,31.5591,31.9536,2451500],["1998-03-02",31.9536,32.1964,31.286,31.5591,2579000],["1998-03-03",31.4074,31.4681,30.9825,31.2557,3062400],["1998-03-04",30.9218,31.0736,30.4667,30.4667,3756800],["1998-03-05",30.3453,31.3163,30.3453,31.2557,2978900],["1998-03-06",31.6805,32.1357,31.5894,32.1053,3152700],["1998-03-09",32.1053,32.2874,31.1646,31.377,2346200],["1998-03-10",32.2571,32.4695,31.9536,32.2571,3478900],["1998-03-11",32.3784,32.5909,31.9839,32.2267,2925900],["1998-03-12",32.4088,32.4088,31.7412,31.8322,1925800],["1998-03-13",32.0446,32.3784,31.7715,31.8019,2383700],["1998-03-16",31.9232,32.7426,31.8929,32.7426,2629200],["1998-03-17",32.6515,32.7426,31.8929,32.1053,2472700],["1998-03-18",32.075,32.4391,31.7108,31.8322,1728000],["1998-03-19",31.9536,32.4695,31.8019,32.1357,1861500],["1998-03-20",32.3481,32.3784,31.6805,31.6805,2804600],["1998-03-23",31.5591,31.5591,30.6184,30.8308,3583900],["1998-03-24",30.8612,30.9825,30.1329,30.3453,4675200],["1998-03-25",29.4956,29.7991,29.0708,29.7384,7936900],["1998-03-26",29.4046,29.708,29.2832,29.4349,4765200],["1998-03-27",29.4046,29.708,29.1618,29.2225,4184000],["1998-03-30",29.2832,29.3439,28.0087,28.2818,7312100],["1998-03-31",28.7673,29.0708,28.4942,28.9494,5751900],["1998-04-01",29.1315,29.5867,28.5549,28.8584,5719700],["1998-04-02",29.0404,29.1315,28.5853,29.0101,3619100],["1998-04-03",29.1922,29.2225,28.3728,28.4335,4390700],["1998-04-06",28.5853,29.9811,28.0997,29.6777,9356100],["1998-04-07",30.0419,31.4984,29.9812,31.0129,9822100],["1998-04-08",31.8626,32.1053,31.3467,31.5591,6771100],["1998-04-09",31.7412,32.0446,30.8005,31.0432,2881900],["1998-04-13",31.0736,31.1039,30.315,30.8915,2125300],["1998-04-14",31.286,31.3164,30.8308,31.2253,1910900],["1998-04-15",31.286,31.9232,31.0129,31.4377,3290000],["1998-04-16",31.4377,31.4377,30.2543,30.7094,2889500],["1998-04-17",31.4984,33.6226,31.377,33.1977,8358300],["1998-04-20",34.7757,35.8074,34.0474,35.0488,9805100],["1998-04-21",35.2005,35.7468,34.7454,35.0488,5051600],["1998-04-22",34.9881,35.1095,34.3205,34.6847,3663600],["1998-04-23",34.6543,34.6543,33.926,34.2295,2740700],["1998-04-24",34.0171,34.1688,33.835,33.9867,2756800],["1998-04-27",33.5012,33.5315,32.3481,32.8336,3402200],["1998-04-28",33.5619,33.5619,33.0157,33.4405,2331500],["1998-04-29",33.8653,33.8653,32.8336,33.2584,1743100],["1998-04-30",33.7136,34.2295,33.2584,33.7743,2255200],["1998-05-01",32.5908,32.8943,32.0446,32.1964,4546800],["1998-05-04",32.5302,33.1978,32.4695,32.5302,2870100],["1998-05-05",32.4088,32.5605,31.7412,32.1964,2309300],["1998-05-06",32.7426,32.7426,31.8626,32.075,2852700],["1998-05-07",32.0446,32.2874,31.8322,32.1053,2301400],["1998-05-08",32.3784,32.5908,32.1357,32.5302,2047700],["1998-05-11",32.5605,32.7426,32.0143,32.1357,2596000],["1998-05-12",32.166,32.4391,31.8322,32.3177,1989200],["1998-05-13",33.3282,33.6022,32.9326,33.4196,3415400],["1998-05-14",33.5413,33.6022,33.0847,33.1152,2820000],["1998-05-15",33.45,34.0587,33.2065,33.3282,3686500],["1998-05-18",34.0892,34.3935,33.2065,33.9674,4252900],["1998-05-19",34.0283,34.3935,32.7195,32.8412,2881600],["1998-05-20",33.1761,33.4804,32.9934,33.2674,2242800],["1998-05-21",33.3891,33.3891,32.2021,32.6586,1471400],["1998-05-22",32.4456,32.5369,32.1412,32.1412,1536200],["1998-05-26",32.5065,32.5065,31.1977,31.2281,2150600],["1998-05-27",30.8933,31.6542,30.6803,31.5934,3837300],["1998-05-28",31.6542,32.1412,30.7716,30.9237,4759800],["1998-05-29",31.1368,31.1672,29.8584,29.8889,6591000],["1998-06-01",29.9193,30.4063,29.7367,29.9193,3459200],["1998-06-02",30.0715,30.1324,29.4932,29.5236,4501100],["1998-06-03",29.828,30.2541,29.6758,29.7671,3253600],["1998-06-04",29.828,30.2237,29.5237,30.1628,2645200],["1998-06-05",30.8933,31.0455,30.4976,31.0455,3438900],["1998-06-08",31.1368,31.3194,31.015,31.1368,2691000],["1998-06-09",31.0455,31.289,30.8324,31.1672,2466500],["1998-06-10",31.289,31.5933,30.8324,30.8629,2828500],["1998-06-11",30.8324,31.0759,30.1933,30.315,2323400],["1998-06-12",30.2541,31.0151,30.2237,30.9846,3086800],["1998-06-15",30.4367,31.6542,30.315,30.9542,2935400],["1998-06-16",31.1064,31.1977,30.3759,31.1977,2856300],["1998-06-17",31.1672,31.9586,31.1672,31.3499,2836200],["1998-06-18",31.5325,32.0194,31.4107,31.7151,2368500],["1998-06-19",32.0499,32.6586,31.5325,32.4151,4135800],["1998-06-22",32.2021,32.2934,31.8977,32.1412,1747400],["1998-06-23",32.2629,32.4151,31.6542,31.9586,2270900],["1998-06-24",32.2325,33.1456,32.0803,33.1456,2587600],["1998-06-25",33.1152,33.5413,32.5064,32.6282,2275200],["1998-06-26",32.7499,33.5109,32.5673,33.3587,1579200],["1998-06-29",33.45,33.45,32.7804,32.9325,1865900],["1998-06-30",33.0543,33.0543,32.1716,32.263,1411500],["1998-07-01",32.5673,32.6891,31.4412,31.4412,2949700],["1998-07-02",31.4716,31.8064,31.1672,31.5934,1886700],["1998-07-06",31.5325,32.0803,31.502,31.8977,2626500],["1998-07-07",31.8977,32.6282,31.8368,32.5978,2290000],["1998-07-08",32.5978,32.8717,32.3847,32.7804,1779100],["1998-07-09",32.7195,33.2065,32.4456,32.5673,1485000],["1998-07-10",32.4456,32.5064,31.4412,31.9586,2630100],["1998-07-13",31.8977,31.989,31.5325,31.8673,1524100],["1998-07-14",31.7151,31.989,31.2281,31.7151,2310900],["1998-07-15",31.8368,31.8673,30.4672,30.7411,3552000],["1998-07-16",31.015,31.5325,30.8324,31.3803,2981800],["1998-07-17",31.6542,33.1152,31.6238,32.9021,4224700],["1998-07-20",33.0239,33.8152,32.8108,33.6935,3219300],["1998-07-21",33.937,33.937,33.2978,33.5413,4054800],["1998-07-22",33.4804,33.7848,33.0239,33.7239,3414300],["1998-07-23",33.6022,33.6022,31.9282,31.9282,2452900],["1998-07-24",32.1412,32.7804,31.989,32.6282,2263600],["1998-07-27",32.1412,32.8717,31.9586,32.5369,1795600],["1998-07-28",32.5673,32.7195,31.4107,31.776,2649500],["1998-07-29",32.3847,32.7195,32.1717,32.3543,2092500],["1998-07-30",32.9021,33.4196,32.8108,33.3282,2138600],["1998-07-31",33.3587,33.5108,32.3238,32.7499,1692600],["1998-08-03",32.7499,33.176,32.3238,32.7499,2013300],["1998-08-04",33.0847,33.3891,32.1108,32.263,3078100],["1998-08-05",32.3238,33.1152,32.0803,33.1152,3877800],["1998-08-06",32.7499,33.1761,32.6891,32.963,1968900],["1998-08-07",32.8413,33.3587,32.6586,33.2065,2550100],["1998-08-10",32.8717,33.6935,32.8717,33.0543,2436100],["1998-08-11",32.5673,32.8413,32.1412,32.7195,2456800],["1998-08-12",32.9393,33.5193,32.634,33.5193,2453700],["1998-08-13",33.5193,34.1604,33.4583,33.9162,3770100],["1998-08-14",33.3972,34.1604,33.2141,33.5193,2576100],["1998-08-17",33.4583,34.1909,33.4583,34.1909,3505000],["1998-08-18",34.1909,35.8699,33.9772,35.5647,5013400],["1998-08-19",35.87,36.6942,35.2594,36.45,4551400],["1998-08-20",36.3889,36.6026,35.4731,35.5952,3002300],["1998-08-21",34.8015,36.2973,34.5267,36.2363,3811400],["1998-08-24",36.2363,36.6026,35.6563,36.5721,3611900],["1998-08-25",36.7553,37.0605,35.9921,36.2973,3312200],["1998-08-26",35.9005,37.9458,35.7784,37.6711,3617700],["1998-08-27",36.8774,37.3658,36.0226,36.1447,4199700],["1998-08-28",35.8089,36.2973,34.9541,35.412,2949400],["1998-08-31",35.2289,35.3205,31.8098,32.1151,4604600],["1998-09-01",32.7256,34.3131,31.1992,33.9162,4928300],["1998-09-02",34.0688,35.1678,33.5193,33.8246,3362900],["1998-09-03",33.8857,35.5952,33.7025,35.2594,3498400],["1998-09-04",35.5952,35.6563,33.2751,34.6489,2660000],["1998-09-08",35.5036,36.511,35.1068,36.2668,2973000],["1998-09-09",36.1447,36.8774,35.5342,35.6257,2435900],["1998-09-10",34.7709,36.2057,34.7709,35.5647,2829200],["1998-09-11",35.7173,37.0911,35.2899,36.5721,2586900],["1998-09-14",37.3658,37.8542,36.9995,37.2132,3380600],["1998-09-15",37.3353,38.1595,37.2437,37.7627,2940100],["1998-09-16",37.4269,37.9153,37.0605,37.8542,2119200],["1998-09-17",36.7858,37.549,36.2668,36.45,3098500],["1998-09-18",36.5415,36.8468,35.5952,36.6942,3783600],["1998-09-21",36.1447,37.8542,35.5952,37.2742,2092000],["1998-09-22",37.7932,39.2585,37.4269,39.0143,3489100],["1998-09-23",39.0448,39.8691,38.709,39.5027,4021800],["1998-09-24",38.7395,39.4417,37.9458,38.1595,2289800],["1998-09-25",37.7321,38.9532,37.3658,38.3732,1958300],["1998-09-28",39.808,39.808,38.3732,39.0143,2194100],["1998-09-29",39.0753,39.4111,38.3122,39.1059,2062000],["1998-09-30",38.648,39.0143,37.549,38.2511,2459500],["1998-10-01",37.8542,38.8006,36.6331,37.2742,3674800],["1998-10-02",37.2437,37.7932,35.4731,37.549,3574500],["1998-10-05",37.0605,38.9533,36.5416,38.4343,2995500],["1998-10-06",38.8311,38.8617,37.2437,37.8542,3105700],["1998-10-07",35.6563,36.7553,34.1909,34.8625,5726100],["1998-10-08",34.252,35.0457,33.2141,34.4657,4934500],["1998-10-09",34.8015,35.931,34.0994,35.8394,3140400],["1998-10-12",36.7553,36.8163,35.931,36.0226,2400500],["1998-10-13",36.3584,36.3584,35.412,35.412,1918700],["1998-10-14",34.6794,35.7173,34.1909,35.412,3120500],["1998-10-15",35.4731,37.0605,35.2594,36.3889,2582200],["1998-10-16",36.8468,36.9384,36.3584,36.7553,2806100],["1998-10-19",36.6331,36.8774,35.6868,36.6637,2102800],["1998-10-20",36.9384,37.4574,36.4194,36.8163,2627300],["1998-10-21",36.8774,38.5869,36.8163,38.0985,3372600],["1998-10-22",37.549,38.6785,37.0605,38.3732,2223500],["1998-10-23",38.2511,38.648,37.7932,37.9458,2232600],["1998-10-26",37.9764,37.9764,37.3963,37.7932,1586700],["1998-10-27",38.1595,38.3121,37.4879,37.549,2338500],["1998-10-28",37.3658,38.129,37.1521,37.7627,1547000],["1998-10-29",37.7932,39.228,37.7932,39.1975,3098800],["1998-10-30",39.1975,39.5638,38.8617,39.5638,2035500],["1998-11-02",39.5333,40.2965,38.9533,40.0828,2992100],["1998-11-03",39.6859,40.0522,39.3501,39.9301,1823800],["1998-11-04",39.9606,40.6628,39.1364,39.5638,3167500],["1998-11-05",39.228,41.5176,38.9532,41.4565,2717100],["1998-11-06",41.0597,42.9218,41.0291,42.6776,2606400],["1998-11-09",42.006,42.3113,41.6397,42.067,2014200],["1998-11-10",41.553,42.3486,41.4612,41.9202,1704100],["1998-11-11",41.8896,41.9814,41.094,41.247,1467500],["1998-11-12",41.1552,41.6754,40.8798,41.2164,1238900],["1998-11-13",40.941,41.094,40.2679,40.941,1373500],["1998-11-16",41.1858,41.553,40.5432,41.0328,982400],["1998-11-17",41.3082,41.9814,40.5126,40.5432,2365200],["1998-11-18",40.5738,41.6142,40.2373,41.553,1924700],["1998-11-19",41.859,42.5627,41.4612,42.1343,2268200],["1998-11-20",42.318,42.777,42.165,42.6852,1647700],["1998-11-23",42.624,44.0009,42.624,43.7561,2662700],["1998-11-24",43.3889,44.7047,43.2359,43.7561,2889500],["1998-11-25",43.5113,44.6129,43.0829,44.4293,1309900],["1998-11-27",43.5725,44.7047,43.5725,44.4905,824600],["1998-11-30",44.2457,44.5211,43.3889,43.9091,1921800],["1998-12-01",43.0829,44.2763,42.9299,44.1845,1492400],["1998-12-02",43.6337,43.7561,42.7769,43.5113,1661500],["1998-12-03",43.2053,43.6337,40.8798,41.0022,2710000],["1998-12-04",41.7366,42.2262,41.094,42.165,3306600],["1998-12-07",42.8382,43.4501,42.165,42.5628,2493900],["1998-12-08",42.5627,43.2971,41.859,42.8993,1909000],["1998-12-09",42.8994,43.6031,42.8994,43.2971,2092000],["1998-12-10",43.0829,43.4501,42.2874,42.5015,2307700],["1998-12-11",42.7769,44.5517,42.7769,44.0315,3405400],["1998-12-14",43.8479,44.5211,42.8382,42.93,3283700],["1998-12-15",42.2874,43.2359,42.2568,43.2359,3056800],["1998-12-16",43.2359,43.8479,43.2053,43.6337,3107400],["1998-12-17",43.6337,44.0315,43.6337,43.8173,1877300],["1998-12-18",43.2054,43.5113,42.471,42.7464,3047500],["1998-12-21",41.7672,42.7157,41.1246,41.1552,2749200],["1998-12-22",41.6142,41.7672,40.941,41.5836,2616100],["1998-12-23",41.6142,42.0732,41.2164,41.9202,1809200],["1998-12-24",41.9814,41.9814,41.4612,41.7366,564900],["1998-12-28",42.1038,42.9605,42.0426,42.7157,1154400],["1998-12-29",42.7464,44.2763,42.4404,44.1233,1521800],["1998-12-30",44.0315,44.3987,43.2053,44.3069,1269900],["1998-12-31",44.3375,44.6435,42.7157,43.5113,1232700],["1999-01-04",42.7158,43.5419,41.4918,42.1038,2558700],["1999-01-05",41.859,42.5628,41.706,42.012,2499400],["1999-01-06",42.1038,42.3791,41.3694,41.6754,3106300],["1999-01-07",40.8798,41.094,40.2067,40.3291,3388600],["1999-01-08",40.2067,40.2679,38.3707,38.6155,5412200],["1999-01-11",38.7991,39.1663,37.1468,37.2998,4975300],["1999-01-12",37.6364,38.1259,37.4528,37.4528,3996400],["1999-01-13",36.3512,40.0231,36.3206,39.5029,5134700],["1999-01-14",40.1455,40.7574,39.4111,39.9007,3603300],["1999-01-15",40.2067,40.5739,39.4723,39.7783,2837900],["1999-01-19",39.3499,39.5641,38.4319,38.9215,2305400],["1999-01-20",39.1357,40.6962,38.7685,40.2679,2375700],["1999-01-21",39.5335,39.9619,37.7282,38.1566,3097000],["1999-01-22",37.9424,39.7783,37.6976,39.2887,2701400],["1999-01-25",41.553,42.5016,41.0022,42.2262,6898600],["1999-01-26",42.5934,43.8173,42.4098,43.8173,4380900],["1999-01-27",44.0315,45.0107,43.5113,44.4293,3904200],["1999-01-28",43.9397,45.4696,43.8785,45.1636,3175000],["1999-01-29",44.2457,46.051,43.8173,45.8674,2905300],["1999-02-01",45.8674,46.2958,44.9189,45.6227,2125200],["1999-02-02",44.7965,45.5002,44.0009,44.9494,1706700],["1999-02-03",44.1845,45.2248,43.8173,45.0413,2667500],["1999-02-04",44.7965,45.5615,44.5211,44.5211,1653200],["1999-02-05",44.1233,44.4599,43.0829,43.2971,2037100],["1999-02-08",42.9605,43.0829,42.5016,42.7157,1392000],["1999-02-09",42.5934,43.0523,42.3792,42.4404,1946400],["1999-02-10",42.5226,42.9214,42.4305,42.8907,1379900],["1999-02-11",42.8907,44.2407,42.8907,44.1793,1298300],["1999-02-12",44.21,44.4861,43.5043,44.2713,1844800],["1999-02-16",44.1793,44.4248,43.3816,43.8725,1654400],["1999-02-17",43.535,44.2407,43.3203,43.443,1455700],["1999-02-18",43.6884,46.2962,43.6271,45.836,4258300],["1999-02-19",46.2656,46.3883,45.4679,45.6826,3165000],["1999-02-22",45.0384,46.6337,45.0384,46.5724,2226500],["1999-02-23",46.4496,47.7382,46.3883,47.3394,2432000],["1999-02-24",46.6337,47.4314,45.3452,45.5292,2147900],["1999-02-25",45.4065,46.1428,44.6702,45.7747,2115400],["1999-02-26",44.8849,46.8178,44.7622,46.3883,2617400],["1999-03-01",46.3883,46.3883,45.8667,46.0508,1713500],["1999-03-02",45.9281,46.603,45.652,45.652,2283700],["1999-03-03",45.4372,45.5906,44.977,45.5906,2133400],["1999-03-04",45.2531,46.3883,44.7315,46.3883,2130800],["1999-03-05",47.0019,47.9836,46.8178,47.8302,2254800],["1999-03-08",47.4007,47.9223,47.1553,47.7689,1400300],["1999-03-09",46.6337,47.5848,46.3576,46.8792,2971300],["1999-03-10",46.5724,46.603,44.6395,45.069,3751500],["1999-03-11",45.2531,45.5906,44.8543,45.5599,3044900],["1999-03-12",45.7133,46.6337,45.5599,46.5724,2346900],["1999-03-15",46.2042,47.5848,46.1122,47.4007,1673900],["1999-03-16",47.0632,47.3394,46.0815,46.1735,2048700],["1999-03-17",44.1793,44.5475,43.535,43.5657,5269400],["1999-03-18",42.768,43.9646,42.2158,43.5964,6110300],["1999-03-19",43.9339,43.9339,42.8294,42.9214,3334200],["1999-03-22",42.4919,42.9214,41.6022,41.7556,2638300],["1999-03-23",42.0931,42.4612,40.5284,41.3261,2979400],["1999-03-24",41.2954,42.2465,41.05,42.0624,2143800],["1999-03-25",42.4612,42.768,41.9703,42.4612,1825500],["1999-03-26",42.4612,42.4612,41.1727,41.4488,1211400],["1999-03-29",42.7067,42.9828,42.3692,42.5226,2345900],["1999-03-30",42.4919,43.3816,42.2465,43.1669,1654300],["1999-03-31",43.7498,43.8111,41.6635,41.6635,1664600],["1999-04-01",42.1237,42.768,41.6635,42.6453,1405000],["1999-04-05",42.584,42.7067,41.8476,42.3385,1973500],["1999-04-06",42.4306,42.4612,41.6636,42.1851,1208900],["1999-04-07",42.6453,42.6453,41.6022,41.909,1595700],["1999-04-08",42.1544,43.8418,42.0317,43.443,2185400],["1999-04-09",43.4737,44.6702,42.9521,44.302,1542100],["1999-04-12",44.0566,44.4248,43.7805,44.1793,1972100],["1999-04-13",43.2589,43.7498,42.2772,42.9214,2120700],["1999-04-14",42.2158,42.5226,39.8534,41.0806,3436700],["1999-04-15",40.2523,40.283,39.3012,39.8534,4508100],["1999-04-16",39.9148,40.7125,39.7921,40.4057,2372500],["1999-04-19",38.5342,38.7183,34.8526,35.773,6684900],["1999-04-20",35.957,37.5217,35.773,36.1718,5986100],["1999-04-21",36.8161,37.9513,36.4173,37.307,3409100],["1999-04-22",37.307,37.4911,36.632,37.0002,3501900],["1999-04-23",37.1843,37.7365,36.3559,36.4479,2971000],["1999-04-26",36.8161,38.6876,36.7241,37.7979,4088900],["1999-04-27",39.1478,39.1785,38.5342,38.8103,2991300],["1999-04-28",39.2705,39.5159,37.7058,38.0433,3004600],["1999-04-29",36.8161,37.6751,35.773,36.8161,5821900],["1999-04-30",36.3866,36.5093,35.773,36.1411,4371400],["1999-05-03",36.1411,37.4297,35.957,37.399,3307700],["1999-05-04",37.399,37.6138,36.632,37.1842,2446900],["1999-05-05",37.1842,37.399,36.2025,36.9081,2356000],["1999-05-06",36.8468,37.5831,36.6934,37.3683,2285000],["1999-05-07",37.307,37.7058,36.3252,37.0616,2205900],["1999-05-10",36.6934,36.8161,35.957,35.9877,2013800],["1999-05-11",36.2638,37.3683,36.0491,37.2149,2266100],["1999-05-12",37.4205,38.8976,36.9589,37.6359,2751000],["1999-05-13",38.2514,39.2669,37.6975,38.8361,2779900],["1999-05-14",37.6667,38.2822,37.5436,37.8821,1848900],["1999-05-17",37.4205,38.5899,37.4205,38.4053,2966400],["1999-05-18",38.4053,38.4053,37.2051,38.036,2596600],["1999-05-19",37.8205,38.1591,37.1128,37.2974,2129700],["1999-05-20",36.6819,37.0204,36.2511,36.3742,3016800],["1999-05-21",36.5588,36.6204,34.8048,35.1125,3750300],["1999-05-24",35.1433,35.451,34.5894,34.9586,4343800],["1999-05-25",34.5278,34.7432,33.7277,33.8508,4057600],["1999-05-26",33.8508,34.097,32.466,32.9891,4762000],["1999-05-27",32.9276,34.4663,32.6814,33.9739,4339100],["1999-05-28",34.2816,35.6356,34.097,35.174,3524600],["1999-06-01",35.174,35.2048,34.4663,34.8048,2049400],["1999-06-02",34.9586,35.2971,34.4662,34.5278,1397300],["1999-06-03",34.4662,35.451,34.2201,35.4202,1785000],["1999-06-04",35.5125,37.1435,35.5125,37.0512,3432100],["1999-06-07",37.0512,37.2974,35.3279,35.3895,3234800],["1999-06-08",35.6356,36.2819,35.6049,35.6972,3487700],["1999-06-09",35.6664,35.9126,35.0817,35.8511,2363100],["1999-06-10",35.4202,35.6049,34.5586,34.8048,1876500],["1999-06-11",34.7432,35.6356,34.0047,34.3124,2315200],["1999-06-14",34.2816,34.3739,33.82,33.8816,1628200],["1999-06-15",34.5893,34.6817,33.5123,33.9123,2602000],["1999-06-16",34.9586,34.9586,34.2201,34.3432,2079800],["1999-06-17",33.9123,34.8971,33.8508,34.774,2134000],["1999-06-18",34.8355,34.9894,33.9123,33.9431,3345700],["1999-06-21",34.2201,34.2201,33.1122,33.2969,2205700],["1999-06-22",33.2969,33.3892,32.9584,33.0199,3773700],["1999-06-23",32.9276,32.9276,32.0044,32.0967,3002800],["1999-06-24",32.3121,33.0507,32.2813,32.9584,2837300],["1999-06-25",32.9891,33.2045,32.2813,32.4352,1997700],["1999-06-28",33.2353,33.2353,32.0044,32.1582,2727800],["1999-06-29",32.1582,33.6969,31.6351,33.4815,6898200],["1999-06-30",33.4815,35.5125,33.0507,35.2664,5684400],["1999-07-01",36.3127,37.0512,35.6664,36.8666,6009600],["1999-07-02",36.8666,36.8974,36.1896,36.7743,2772000],["1999-07-06",36.7743,37.1128,36.5281,36.5896,2416700],["1999-07-07",36.5896,36.9281,36.405,36.7435,1427800],["1999-07-08",35.9434,36.9589,35.9434,36.6819,2028700],["1999-07-09",36.805,36.8973,36.3434,36.6819,1381400],["1999-07-12",36.9281,37.0512,36.1588,36.3127,1542000],["1999-07-13",36.128,36.2511,35.8511,35.8511,1995100],["1999-07-14",36.1896,36.4973,35.6972,36.405,2170500],["1999-07-15",36.7435,37.9129,36.7127,37.8513,3032800],["1999-07-16",38.0975,38.1591,37.482,37.8513,2756900],["1999-07-19",37.8513,38.2822,37.1743,37.4205,1811800],["1999-07-20",37.1743,37.1743,36.128,36.3434,2004500],["1999-07-21",36.3127,36.5281,35.451,35.9434,2481800],["1999-07-22",36.128,36.128,35.174,35.4202,1883400],["1999-07-23",35.451,35.451,33.6046,33.9123,3120200],["1999-07-26",34.6509,34.6509,33.9431,33.9431,2059400],["1999-07-27",34.1585,34.1893,33.2969,33.42,3097500],["1999-07-28",33.5431,33.6046,33.0507,33.3892,3077200],["1999-07-29",33.0199,33.143,32.3429,32.6814,3088400],["1999-07-30",32.9276,32.9891,32.2813,32.3429,3910800],["1999-08-02",32.3121,32.7122,32.0967,32.1275,2236600],["1999-08-03",32.3737,32.466,31.512,31.6351,2534200],["1999-08-04",31.6659,31.8197,30.2503,30.8965,4921400],["1999-08-05",30.7734,31.2043,30.3118,31.0812,3648600],["1999-08-06",31.1735,31.3581,30.4657,30.8658,3373200],["1999-08-09",30.8658,31.4505,30.8658,31.3889,2161200],["1999-08-10",31.5736,31.8197,30.9581,31.1735,1966000],["1999-08-11",31.6269,31.6269,29.9282,30.3915,3642800],["1999-08-12",30.5768,30.8856,30.1444,30.5768,5280300],["1999-08-13",30.9783,31.4725,30.793,31.1636,3351200],["1999-08-16",31.5651,31.9048,31.3798,31.8431,2356900],["1999-08-17",32.2755,32.5226,31.6269,32.4299,2639300],["1999-08-18",32.7079,33.4183,32.5226,33.0785,4126100],["1999-08-19",33.0785,33.0785,32.399,32.9241,2791200],["1999-08-20",33.2329,33.4183,32.9241,33.3874,4178600],["1999-08-23",33.7271,35.2405,33.6036,35.0861,4410900],["1999-08-24",35.0861,36.0435,34.6846,35.8582,3691000],["1999-08-25",36.0744,37.4952,36.0435,37.3716,5413800],["1999-08-26",37.7422,38.082,36.9392,37.0628,5072300],["1999-08-27",37.3716,37.526,36.9392,37.1863,2388100],["1999-08-30",37.2481,38.082,37.1863,37.7423,2845800],["1999-08-31",38.2982,38.2982,36.6304,36.8774,3365800],["1999-09-01",36.8775,37.3716,36.3833,37.2481,2647500],["1999-09-02",36.4759,37.0319,36.3524,37.001,1397900],["1999-09-03",37.804,38.1747,37.557,38.1438,1567700],["1999-09-07",38.0202,38.0202,36.9701,37.0628,1479200],["1999-09-08",36.8157,37.1863,36.3833,36.5377,1640200],["1999-09-09",36.5377,36.5377,35.8891,36.3215,2017900],["1999-09-10",36.2289,36.3833,35.7038,35.7656,1838500],["1999-09-13",35.9509,35.9818,35.3332,35.5185,1493200],["1999-09-14",35.3332,35.4258,34.2213,34.5301,2241300],["1999-09-15",34.7772,35.0861,33.6653,33.6653,2317400],["1999-09-16",33.6653,33.758,32.8005,33.3874,3063000],["1999-09-17",33.2021,33.3874,32.8006,33.1094,2910500],["1999-09-20",33.0168,33.3565,32.955,33.1712,1582200],["1999-09-21",32.955,33.1712,32.1211,32.4299,2534500],["1999-09-22",32.9241,33.3565,32.6152,32.955,3145700],["1999-09-23",32.955,33.0785,32.1211,32.1519,2413800],["1999-09-24",32.1828,32.4299,31.5342,32.2137,2212500],["1999-09-27",32.5226,32.5843,31.2254,31.2254,2360000],["1999-09-28",31.3489,31.3798,30.6386,31.1018,2805600],["1999-09-29",31.2563,31.9666,31.0709,31.2563,2400300],["1999-09-30",31.9358,32.0902,31.4107,31.7196,2430100],["1999-10-01",32.5844,34.2831,32.399,33.8815,4183200],["1999-10-04",34.4066,35.0861,34.1904,35.0861,3061300],["1999-10-05",35.0552,35.2714,33.9433,34.1286,2189200],["1999-10-06",34.1595,35.0552,34.1595,35.0243,1456400],["1999-10-07",34.9625,35.2096,34.6228,34.9317,1259800],["1999-10-08",35.1787,36.6613,35.0552,36.2906,3467400],["1999-10-11",36.0744,36.0744,35.3332,35.642,1951900],["1999-10-12",35.1479,35.5803,34.7463,34.9008,2049300],["1999-10-13",34.7772,35.2405,34.4684,34.4684,1796400],["1999-10-14",34.4992,34.4992,33.3565,33.5109,2369400],["1999-10-15",33.48,33.48,32.1828,32.8005,1948200],["1999-10-18",32.2446,33.3874,32.2137,33.1403,2482500],["1999-10-19",34.2831,35.0243,34.0977,34.5301,3198700],["1999-10-20",31.9357,32.5535,30.8239,32.4299,10426500],["1999-10-21",32.1828,33.9742,32.1519,33.6962,6353200],["1999-10-22",33.7889,34.1904,33.6962,33.8815,2934600],["1999-10-25",33.1094,33.8507,32.7079,33.8198,2767800],["1999-10-26",33.8198,33.8198,32.9241,33.0167,2182600],["1999-10-27",32.9859,33.6345,32.8932,33.1712,2307800],["1999-10-28",34.036,34.0668,33.2021,33.7271,5368100],["1999-10-29",34.0669,34.2213,33.8507,34.036,4011300],["1999-11-01",34.0668,34.5919,33.7271,33.9742,2400000],["1999-11-02",34.4066,34.5302,33.8816,34.036,2254400],["1999-11-03",35.0243,35.7656,34.9934,35.5185,4182500],["1999-11-04",36.1362,37.8349,35.9509,37.6187,5294600],["1999-11-05",38.1438,38.9159,37.9276,38.0511,5094000],["1999-11-08",37.5569,37.7422,36.8774,37.1863,2621800],["1999-11-09",37.1863,37.4025,36.3524,36.5686,1899100],["1999-11-10",36.8375,38.0148,36.4348,37.643,1994100],["1999-11-11",38.6035,38.6035,37.8909,38.1078,1843200],["1999-11-12",38.3556,38.4486,37.5501,38.3556,1410900],["1999-11-15",38.0458,38.1078,36.6207,36.6207,2285000],["1999-11-16",36.8065,38.1697,36.8065,38.1697,2093600],["1999-11-17",37.3022,37.8289,36.9924,37.2093,2534200],["1999-11-18",36.7136,37.2403,36.4348,36.4967,2084700],["1999-11-19",35.6912,36.2798,35.6912,36.1249,2393600],["1999-11-22",35.939,37.2403,35.5053,37.2093,1413000],["1999-11-23",37.3023,37.3332,36.2179,36.4038,2051900],["1999-11-24",36.1869,36.6516,36.0939,36.4657,1178500],["1999-11-26",35.97,36.0939,35.7841,35.9081,651800],["1999-11-29",35.5053,37.4881,35.2574,37.3642,1966600],["1999-11-30",36.4348,36.8995,35.1955,35.7764,3008900],["1999-12-01",35.2574,35.6292,34.7617,35.4123,2420400],["1999-12-02",35.6912,35.6912,34.9476,35.3581,2120900],["1999-12-03",35.8151,36.6206,35.3814,35.6292,2493500],["1999-12-06",35.3504,35.3504,34.328,34.4519,2545900],["1999-12-07",34.5449,34.6688,32.7169,32.9648,3834100],["1999-12-08",33.3056,33.3985,32.7789,32.8409,1914500],["1999-12-09",32.9028,34.1731,32.593,33.1507,1900200],["1999-12-10",32.8409,33.5534,32.531,32.655,1866400],["1999-12-13",32.3451,32.5001,31.5396,31.7875,4143000],["1999-12-14",31.7255,33.3365,31.5396,32.9028,3542800],["1999-12-15",32.593,34.0182,32.562,33.9872,3189500],["1999-12-16",33.4605,33.9562,32.9028,33.1507,3546200],["1999-12-17",33.1817,33.4605,32.686,33.2436,3341600],["1999-12-20",32.531,32.9028,31.9734,32.2212,3192500],["1999-12-21",32.1283,32.5001,31.6016,32.4381,2384600],["1999-12-22",32.3761,33.4605,32.1283,33.1507,1943400],["1999-12-23",33.4295,33.9562,33.3056,33.8323,1904500],["1999-12-27",33.3366,34.9476,33.2436,34.9476,2152300],["1999-12-28",34.5139,34.5139,33.5844,33.9252,1548700],["1999-12-29",34.0801,34.0801,33.0267,33.3675,955900],["1999-12-30",33.0887,33.8323,32.8718,33.3366,1089600],["1999-12-31",33.4295,33.4295,32.8099,32.9648,906200],["2000-01-03",32.2212,33.4295,32.2212,32.5,2645000],["2000-01-04",31.8494,32.4381,31.1059,31.4776,3701000],["2000-01-05",31.2918,32.3761,31.2298,31.8804,3411000],["2000-01-06",32.2212,32.8099,31.8804,32.8099,2460100],["2000-01-07",33.7084,35.2265,33.4605,35.2265,5863300],["2000-01-10",35.2265,35.2265,33.6774,33.7703,2830500],["2000-01-11",33.2126,34.3899,33.2126,33.9562,3309700],["2000-01-12",33.5224,33.8632,33.1816,33.4605,3573600],["2000-01-13",32.593,33.8942,32.531,33.0577,3639400],["2000-01-14",34.1731,34.328,33.7083,33.8633,3750300],["2000-01-18",34.39,34.39,32.9648,33.3675,2082900],["2000-01-19",32.7169,33.7083,32.593,33.5844,2193700],["2000-01-20",33.5534,33.8323,32.5,33.1042,2136400],["2000-01-21",32.2832,32.531,31.7875,32.0973,4051000],["2000-01-24",32.0353,32.1283,30.5172,30.796,4206900],["2000-01-25",30.9199,31.3537,30.6101,30.889,3148700],["2000-01-26",31.1988,31.4157,30.796,31.1059,2233100],["2000-01-27",30.7341,31.9114,30.4862,31.8494,3052200],["2000-01-28",32.2212,33.3985,32.1592,32.3761,4284500],["2000-01-31",32.6859,33.2126,30.92,33.1507,3334100],["2000-02-01",32.655,32.9648,32.0663,32.5,2981300],["2000-02-02",32.4691,32.7479,31.6635,32.2522,2066300],["2000-02-03",32.3761,32.624,31.5396,32.3452,2643600],["2000-02-04",32.1902,32.3451,31.9734,32.1593,1717600],["2000-02-07",32.4381,32.4381,31.1059,31.3847,1957400],["2000-02-08",31.0439,31.6016,31.0439,31.3847,2536700],["2000-02-09",31.9114,31.9114,30.5792,30.6101,3211000],["2000-02-10",30.6721,31.2298,30.6411,30.889,2080000],["2000-02-11",31.1118,31.1429,30.3962,30.6762,3268100],["2000-02-14",30.5517,30.8628,30.085,30.2406,2758000],["2000-02-15",30.3028,30.7073,30.1784,30.4584,2989400],["2000-02-16",30.8628,31.0806,30.4584,30.4895,3292800],["2000-02-17",30.7384,30.8317,29.9606,29.9606,3290500],["2000-02-18",30.0228,30.054,28.9962,29.1206,3684000],["2000-02-22",29.7428,30.0539,28.685,29.6184,2716500],["2000-02-23",29.7428,30.3029,29.0273,30.0229,2489800],["2000-02-24",29.8362,29.9917,28.8095,29.1517,2612700],["2000-02-25",29.0895,29.2761,27.9383,28.2183,2554400],["2000-02-28",28.3739,29.0895,28.3739,28.6228,3832900],["2000-02-29",29.1206,30.1162,29.0584,29.5873,4138700],["2000-03-01",29.5873,29.9917,28.8717,29.3073,4186700],["2000-03-02",28.8095,29.5562,28.4672,28.7161,2095800],["2000-03-03",29.1828,29.3695,28.6539,28.8717,2085200],["2000-03-06",28.4984,29.2139,28.4361,28.685,2549700],["2000-03-07",28.8095,28.8406,26.8806,27.1295,3998100],["2000-03-08",27.3783,28.5606,27.1294,27.6272,4282600],["2000-03-09",28.0939,29.8984,28.0939,29.8984,3853500],["2000-03-10",29.9295,30.8317,29.8673,30.4584,3535800],["2000-03-13",30.3651,30.3651,28.685,29.4939,2115500],["2000-03-14",28.9962,29.2139,28.5606,28.5917,2133000],["2000-03-15",28.5917,31.6095,28.5606,31.2362,4364700],["2000-03-16",31.7962,32.8229,31.3606,32.2318,5316400],["2000-03-17",31.7962,31.8273,30.3651,30.5517,4843300],["2000-03-20",30.5517,30.5828,29.6806,30.2406,2271100],["2000-03-21",29.7428,30.8628,29.7117,30.7073,2987000],["2000-03-22",31.0495,32.014,30.6762,31.6406,3347000],["2000-03-23",31.9518,32.2629,31.6406,32.0451,3159800],["2000-03-24",31.9206,31.9518,30.4273,30.9251,2061200],["2000-03-27",30.8629,31.0184,29.8362,30.1162,2013000],["2000-03-28",29.7739,30.3651,29.6184,29.9917,2114100],["2000-03-29",29.9295,30.614,29.9295,30.3651,2834600],["2000-03-30",30.4895,31.4229,30.2406,30.2406,3098400],["2000-03-31",30.4895,32.1073,29.9295,31.174,3243800],["2000-04-03",31.9829,32.6051,31.8584,32.5429,2741300],["2000-04-04",32.6673,34.534,32.574,34.3474,6700500],["2000-04-05",33.9118,34.3474,33.2896,33.5851,3470900],["2000-04-06",32.854,33.3518,32.3873,32.7918,2190400],["2000-04-07",32.6673,32.7296,31.9518,32.014,1607200],["2000-04-10",31.8584,33.2273,31.734,32.294,2884200],["2000-04-11",32.3562,33.3207,32.294,33.2896,2373300],["2000-04-12",32.9784,33.3518,32.2318,32.4184,2618200],["2000-04-13",34.0674,34.8451,33.8496,34.8451,4523000],["2000-04-14",34.0985,34.8141,33.1029,33.5696,4056300],["2000-04-17",33.5696,34.8451,33.5385,34.8451,3876700],["2000-04-18",34.7518,36.8363,34.5963,36.463,6465300],["2000-04-19",36.9297,37.9563,36.463,37.6452,6148700],["2000-04-20",38.0497,38.2674,37.3341,37.7074,4305000],["2000-04-24",37.7074,39.0763,37.7074,38.5786,4803800],["2000-04-25",38.3608,38.4852,37.9252,38.3297,3801900],["2000-04-26",38.0808,38.8897,37.583,38.7341,4066100],["2000-04-27",38.3297,38.8275,37.9252,38.7963,2522200],["2000-04-28",38.3919,38.6719,37.8319,38.3919,2653700],["2000-05-01",38.8275,39.543,38.3297,38.5163,3418600],["2000-05-02",38.2986,39.1697,38.2675,38.8275,2582900],["2000-05-03",38.8275,39.3564,38.4852,39.3253,2586400],["2000-05-04",39.3252,39.6364,38.6719,39.4497,2963800],["2000-05-05",38.5786,39.7919,38.5786,39.6986,3169400],["2000-05-08",39.7919,40.0719,39.2008,40.0719,2496200],["2000-05-09",39.9475,39.9786,39.3253,39.6364,2654900],["2000-05-10",38.7653,39.1697,37.8319,38.4541,4571900],["2000-05-11",37.585,37.9284,37.0856,37.3977,2621800],["2000-05-12",37.0856,38.0221,36.4612,37.6787,3131000],["2000-05-15",37.6475,38.4279,37.585,38.1782,3444700],["2000-05-16",37.7099,38.2094,37.3353,37.429,3343900],["2000-05-17",37.2729,37.3353,36.3988,36.8983,4043400],["2000-05-18",36.8983,37.3665,36.7734,36.8358,2635300],["2000-05-19",36.9295,37.9909,36.8046,37.9284,2775700],["2000-05-22",38.0845,38.4591,36.8046,37.5538,2518800],["2000-05-23",37.2729,38.0533,36.8983,37.7411,1867300],["2000-05-24",37.7411,38.7713,37.6787,38.5215,2274900],["2000-05-25",39.2083,39.7702,38.584,39.2707,3401300],["2000-05-26",38.8337,39.6454,38.8337,39.3644,1715500],["2000-05-30",38.8962,38.9586,37.6787,38.2094,2042300],["2000-05-31",37.9596,38.6776,37.4602,38.0221,2219200],["2000-06-01",38.4591,38.8337,38.0845,38.4903,2992100],["2000-06-02",38.4279,38.4279,36.1179,36.5237,4229700],["2000-06-05",35.7745,36.4612,35.5872,36.1803,3257100],["2000-06-06",35.5872,37.148,35.5872,37.0231,2245600],["2000-06-07",37.148,37.8972,36.9607,37.3977,2493600],["2000-06-08",37.2729,37.7411,36.6485,37.429,1811000],["2000-06-09",36.8983,38.2094,36.8983,38.0533,2704400],["2000-06-12",38.4591,39.4581,38.3343,39.0835,8891900],["2000-06-13",39.021,40.4258,38.9898,40.3321,4020600],["2000-06-14",40.5194,41.4247,40.4258,41.3623,4995200],["2000-06-15",41.3623,41.6744,40.8004,41.4559,3666700],["2000-06-16",41.4559,42.5797,41.1438,42.4236,6617700],["2000-06-19",42.0178,43.3601,42.0178,43.1416,3680300],["2000-06-20",43.0792,43.5162,42.6734,43.2431,4375200],["2000-06-21",43.2665,44.6713,43.0792,43.329,5560400],["2000-06-22",43.0792,43.1104,41.893,42.2051,3317600],["2000-06-23",42.2051,42.6109,42.1115,42.6109,1671900],["2000-06-26",42.6109,43.7972,42.3924,43.2353,3165200],["2000-06-27",43.0167,43.0792,41.8929,42.33,3858000],["2000-06-28",43.2041,43.766,42.6422,43.5553,4775700],["2000-06-29",50.9459,54.4422,49.4162,50.7586,24396500],["2000-06-30",49.5723,50.3215,48.6982,49.8844,8779800],["2000-07-03",48.9167,49.6035,48.6982,49.3226,2013600],["2000-07-05",49.385,52.4442,49.2289,52.1945,5913800],["2000-07-06",51.3829,51.8512,50.0406,50.7586,4015300],["2000-07-07",49.7908,51.3205,49.385,50.4464,2389400],["2000-07-10",50.4151,52.1321,50.3839,51.9448,2024300],["2000-07-11",51.4453,51.5077,51.1331,51.4453,2769800],["2000-07-12",50.9458,51.1331,49.6035,49.822,2779200],["2000-07-13",49.4474,49.4786,47.4183,47.8242,3980900],["2000-07-14",46.6379,47.512,45.7326,47.1998,4906200],["2000-07-17",47.6993,49.8533,47.1998,49.1821,3000800],["2000-07-18",49.1353,50.54,48.5422,50.1967,3808000],["2000-07-19",50.0718,50.3839,49.2601,49.3226,2584900],["2000-07-20",48.8231,49.1665,47.0437,48.1988,4964500],["2000-07-21",47.949,49.7284,47.6056,48.8855,3230400],["2000-07-24",49.3538,51.0083,49.3538,50.5166,3774100],["2000-07-25",49.3226,50.6337,49.3226,50.4464,3037200],["2000-07-26",49.5723,50.4151,48.9479,49.4006,3080800],["2000-07-27",49.822,50.1342,49.6035,49.6581,1772600],["2000-07-28",49.6972,51.9448,49.6972,51.0707,3311300],["2000-07-31",51.1956,52.3818,49.9781,51.8823,2767500],["2000-08-01",52.0072,53.5368,51.7887,53.3808,2590400],["2000-08-02",52.8813,53.6617,52.8501,53.3183,2886700],["2000-08-03",52.6003,54.2861,52.6003,53.8802,2127100],["2000-08-04",53.7553,53.8802,52.5067,53.6305,2097700],["2000-08-07",52.8188,53.2871,52.3194,53.2168,1950600],["2000-08-08",53.3495,54.4109,52.694,54.2158,4149700],["2000-08-09",53.4432,53.6617,37.3977,38.3967,22492400],["2000-08-10",38.7088,39.1771,37.4602,38.5215,24921300],["2000-08-11",38.088,39.3096,37.8688,38.5892,9370900],["2000-08-14",39.0591,39.341,38.6519,38.9651,4926500],["2000-08-15",39.3096,39.3096,38.3386,38.5892,3095100],["2000-08-16",38.8085,39.1922,38.5892,38.7145,4003600],["2000-08-17",38.8398,39.7481,38.8085,39.2783,3938300],["2000-08-18",39.3409,39.4975,38.3386,38.3386,3436800],["2000-08-21",38.6519,39.247,38.5892,38.6832,2229200],["2000-08-22",38.5892,39.153,38.135,38.135,2962200],["2000-08-23",38.0881,38.7145,38.0254,38.6832,2591100],["2000-08-24",38.6519,38.6832,37.8375,37.9001,2356100],["2000-08-25",38.0254,38.1507,37.7122,37.8688,1762000],["2000-08-28",37.5869,37.9628,37.3363,37.3363,3117200],["2000-08-29",37.2423,37.5242,36.7725,37.0857,2406800],["2000-08-30",36.9604,37.4303,36.8038,37.211,2790700],["2000-08-31",36.9918,37.0857,36.5846,36.5924,2633200],["2000-09-01",37.211,37.211,36.3653,36.428,1791800],["2000-09-05",35.5822,36.0834,34.5173,34.9558,7079900],["2000-09-06",35.0185,35.0498,33.3897,33.7656,5695100],["2000-09-07",33.5776,34.8932,33.515,34.58,4834600],["2000-09-08",34.5799,35.0811,34.5799,34.7522,2968400],["2000-09-11",35.3004,35.363,35.0185,35.2064,2803400],["2000-09-12",35.363,36.2713,35.0811,35.8955,3026500],["2000-09-13",36.0834,37.5869,35.9581,37.305,3955600],["2000-09-14",37.2737,37.399,36.4906,36.9604,2499300],["2000-09-15",37.3676,37.4929,36.2713,36.5532,2843200],["2000-09-18",37.0544,37.8688,36.8038,37.305,2083700],["2000-09-19",37.7122,38.088,36.8665,38.0254,2372900],["2000-09-20",38.0254,38.7771,37.1484,37.1484,2166900],["2000-09-21",38.7145,39.1217,38.4952,39.1217,2941300],["2000-09-22",39.5915,41.095,39.5289,40.8444,5038900],["2000-09-25",41.2516,41.6901,41.001,41.5257,2634700],["2000-09-26",41.1577,41.5648,40.4999,41.4082,2650600],["2000-09-27",41.1263,41.3456,40.4059,40.9384,2237900],["2000-09-28",40.4372,41.5961,40.4372,41.2829,1983200],["2000-09-29",41.095,41.5022,40.2493,40.6565,1728100],["2000-10-02",40.7191,41.3769,40.2493,40.5312,1773400],["2000-10-03",39.9674,41.5648,39.8734,40.9697,2200400],["2000-10-04",41.0637,41.9407,40.9697,41.3456,1898000],["2000-10-05",41.095,42.5671,40.7191,42.3792,3134200],["2000-10-06",41.8154,42.0347,40.7505,41.5648,1833100],["2000-10-09",41.5961,41.9094,41.0323,41.4395,875700],["2000-10-10",41.3456,42.5671,41.1263,42.3479,1674500],["2000-10-11",42.5672,44.1646,41.8781,43.82,3373500],["2000-10-12",43.6008,44.4152,43.1936,43.8514,3611400],["2000-10-13",43.6008,43.8827,43.0996,43.6008,4154400],["2000-10-16",43.4129,45.0103,43.3815,45.0103,3248800],["2000-10-17",44.2899,45.0729,44.1333,44.6657,2128600],["2000-10-18",43.6948,45.2296,43.6948,44.7284,3193100],["2000-10-19",42.5985,44.6031,41.6588,44.3525,8349800],["2000-10-20",43.7574,43.82,42.8177,43.2876,3050400],["2000-10-23",43.5695,44.9476,43.4442,44.5718,2708000],["2000-10-24",44.102,44.7597,43.4755,43.9453,2407100],["2000-10-25",44.102,45.1356,43.7574,44.5091,3161000],["2000-10-26",44.3839,45.3549,43.6634,43.8514,3024900],["2000-10-27",43.8514,44.5718,43.0057,43.8514,2629300],["2000-10-30",43.6008,44.4152,43.6008,44.102,2264500],["2000-10-31",43.9767,44.9477,43.3502,44.791,3815700],["2000-11-01",44.8224,45.7307,44.8224,45.6054,3751400],["2000-11-02",45.0103,45.1982,43.914,44.3525,4330100],["2000-11-03",43.7261,44.5404,43.4442,44.1333,2351500],["2000-11-06",43.5068,45.1982,43.3815,44.885,3049400],["2000-11-07",45.0103,45.6994,43.5381,43.7261,2767300],["2000-11-08",44.6031,46.0126,44.4778,45.3235,4827500],["2000-11-09",45.5428,45.6054,43.6634,44.9477,2876300],["2000-11-10",45.0103,46.1066,44.8537,45.3548,1905700],["2000-11-13",45.297,45.7054,42.7212,43.2866,3413700],["2000-11-14",42.8155,44.6374,42.2186,44.1662,3197400],["2000-11-15",43.9777,44.4803,43.2866,44.0719,2131700],["2000-11-16",43.2238,44.2918,43.1296,43.5065,1614000],["2000-11-17",43.7893,45.0772,43.538,44.9515,2648600],["2000-11-20",44.9829,45.6112,44.1034,44.1034,2513000],["2000-11-21",44.229,45.5798,44.1662,45.1714,2394200],["2000-11-22",44.1662,44.9829,43.6322,43.6322,2577800],["2000-11-24",43.8521,43.9149,42.5642,42.627,911500],["2000-11-27",42.784,45.0772,42.7526,44.5746,2508600],["2000-11-28",45.2028,46.6478,45.14,46.1138,4416600],["2000-11-29",46.3651,47.9357,46.3651,47.4959,4234800],["2000-11-30",47.8101,48.8153,47.0562,47.0876,5878000],["2000-12-01",46.742,46.8363,45.0143,45.2656,6102200],["2000-12-04",44.6688,46.3965,44.6688,45.4541,4109700],["2000-12-05",45.4855,45.9567,44.8573,45.4227,3461800],["2000-12-06",45.8939,46.0509,45.0771,45.4227,3597000],["2000-12-07",45.6112,46.9305,45.6112,46.3023,2369400],["2000-12-08",45.7997,46.9933,45.2656,46.5222,2988400],["2000-12-11",45.9881,47.5588,45.8625,46.6792,2303200],["2000-12-12",46.2394,47.2132,45.7996,46.3965,2400200],["2000-12-13",46.4279,46.8991,45.5483,45.7368,3001000],["2000-12-14",45.0143,45.9253,45.0143,45.1086,1928600],["2000-12-15",44.1348,45.2028,44.1348,44.8573,4781700],["2000-12-18",44.606,44.9829,43.8835,44.4803,1941600],["2000-12-19",44.4175,45.4541,44.3547,44.7316,2234500],["2000-12-20",44.7002,45.9881,44.3232,45.7054,2701500],["2000-12-21",45.3285,46.2394,45.0772,45.6112,2600700],["2000-12-22",45.5797,45.5797,43.4751,44.0719,3041700],["2000-12-26",43.9463,45.9567,43.9463,45.2028,1579700],["2000-12-27",44.9829,46.3336,44.7002,44.7944,1769300],["2000-12-28",45.3599,46.4907,45.0457,46.0509,1332700],["2000-12-29",46.5536,47.2446,46.0824,46.7735,1992900],["2001-01-02",46.742,47.7472,45.4855,45.9881,4073500],["2001-01-03",45.4541,45.7368,42.9097,43.3809,6617800],["2001-01-04",42.25,42.627,39.8627,40.7736,12352700],["2001-01-05",40.7108,41.4019,39.9883,40.5537,5873900],["2001-01-08",40.7108,41.1506,39.9569,40.5851,3408300],["2001-01-09",40.9307,42.5956,40.7108,42.4699,4146600],["2001-01-10",42.4699,42.8469,41.4019,41.9045,3208100],["2001-01-11",42.1872,42.1872,40.9307,41.0249,3134600],["2001-01-12",41.1506,41.8102,40.2082,40.2082,3464100],["2001-01-16",40.271,42.4071,39.8312,41.8417,2910900],["2001-01-17",41.4647,41.5904,40.7108,40.9935,2578100],["2001-01-18",41.5275,42.0301,41.0249,41.0877,2934700],["2001-01-19",41.0877,41.5275,40.4281,40.5851,3170600],["2001-01-22",40.8993,41.4333,40.648,41.0877,2305400],["2001-01-23",41.1192,41.9673,40.5537,41.7788,2380600],["2001-01-24",41.2762,41.8731,40.8993,41.5904,1752800],["2001-01-25",40.7108,42.1244,40.5537,41.7474,3537600],["2001-01-26",42.1872,42.4385,41.3391,41.4647,2890900],["2001-01-29",41.4647,42.0678,40.7108,40.7611,3284700],["2001-01-30",40.369,40.9571,39.7156,40.1127,3200400],["2001-01-31",40.1228,40.1228,39.208,39.6051,5361700],["2001-02-01",39.6051,40.6254,39.6051,40.2836,3037300],["2001-02-02",40.8113,41.2838,40.7158,41.1631,2955800],["2001-02-05",41.4547,42.0678,40.0825,40.1579,4123600],["2001-02-06",38.7004,39.6,38.7004,38.9517,8141300],["2001-02-07",38.9517,39.9117,38.7305,39.6805,5436800],["2001-02-08",40.2082,40.9621,39.982,40.7058,2905400],["2001-02-09",40.9571,41.2084,39.8564,40.5851,4412700],["2001-02-12",40.9621,41.0777,40.0624,40.4092,4179900],["2001-02-13",40.8531,40.8531,40.0511,40.3437,2631000],["2001-02-14",40.0965,40.3437,38.7701,38.876,4589500],["2001-02-15",38.9769,39.0374,37.726,37.953,5449200],["2001-02-16",37.6,37.8219,36.8081,36.8182,4468900],["2001-02-20",37.3226,37.6756,36.9443,37.1612,6502200],["2001-02-21",37.5646,37.6504,37.1965,37.2015,3659000],["2001-02-22",37.7563,37.8269,36.7728,37.4436,4232600],["2001-02-23",37.5647,38.4321,36.6921,38.3061,3665500],["2001-02-26",38.3313,39.0828,37.7008,39.0323,2991400],["2001-02-27",38.7852,39.5216,38.6087,39.34,2881600],["2001-02-28",39.7183,40.3437,39.6073,40.0764,3058500],["2001-03-01",39.4459,40.3992,39.4459,39.8343,3441300],["2001-03-02",39.8343,40.5454,39.6123,40.0108,2579100],["2001-03-05",39.4661,40.4446,39.0878,40.0764,2800800],["2001-03-06",40.0259,40.0259,39.0979,39.3198,3526700],["2001-03-07",39.9452,39.9654,38.2052,38.7196,4664800],["2001-03-08",38.2102,39.0878,38.0085,39.0374,4257600],["2001-03-09",39.1887,39.9856,39.1433,39.8443,3216500],["2001-03-12",39.34,40.0411,39.34,39.5922,3151300],["2001-03-13",39.34,39.577,38.8407,39.4913,3140000],["2001-03-14",38.9869,39.683,38.4473,38.8054,2545400],["2001-03-15",38.6793,38.7852,37.8168,38.2001,3545200],["2001-03-16",37.9278,38.2859,37.03,37.5445,5966700],["2001-03-19",37.2772,38.7095,37.1965,38.3313,3512800],["2001-03-20",38.3363,38.9315,38.0791,38.5834,3280100],["2001-03-21",38.5835,38.6339,37.136,37.4335,3763300],["2001-03-22",37.3226,37.3276,35.3102,36.9947,7194300],["2001-03-23",36.8686,36.8686,35.7086,36.6114,5570500],["2001-03-26",36.8686,37.7261,36.6165,37.5193,2991800],["2001-03-27",37.5193,38.4422,37.4133,38.4422,2840100],["2001-03-28",37.8773,39.0878,37.5999,39.0172,4162100],["2001-03-29",38.6339,38.9365,37.6504,38.18,3791900],["2001-03-30",38.18,38.8407,37.6756,38.6642,4271400],["2001-04-02",38.7902,38.8054,37.6353,38.0589,3137100],["2001-04-03",37.8269,39.0777,37.7815,37.8319,3167000],["2001-04-04",37.5243,38.8306,37.3276,38.4372,3059500],["2001-04-05",38.1295,38.8962,38.069,38.8962,4545500],["2001-04-06",38.7347,39.7687,38.3817,39.0878,4226500],["2001-04-09",38.7095,39.5367,38.7095,39.2996,2989100],["2001-04-10",39.5922,39.7889,38.8861,39.5216,3230300],["2001-04-11",39.0878,39.0929,38.2556,38.7953,4072100],["2001-04-12",38.8861,39.3854,38.8356,39.0576,3079200],["2001-04-16",39.34,40.2125,39.34,39.8443,3628800],["2001-04-17",39.92,40.7976,39.6426,40.7976,2552700],["2001-04-18",40.3437,40.8279,39.8746,40.2882,5013000],["2001-04-19",40.3487,40.5253,39.6426,40.2428,2632500],["2001-04-20",40.1167,40.6715,39.5972,40.3991,3986900],["2001-04-23",40.3992,41.1002,40.2226,40.5454,2795900],["2001-04-24",40.5454,41.0246,39.7788,39.8746,2581800],["2001-04-25",40.2277,41.4079,40.1369,41.0246,2845300],["2001-04-26",41.1506,41.2767,40.3588,41.0498,2745000],["2001-04-27",41.0548,41.8013,40.3487,41.7609,2567700],["2001-04-30",42.1997,42.9663,42.1543,42.8705,4032600],["2001-05-01",42.8201,43.3749,42.4771,43.1883,3096500],["2001-05-02",42.9361,43.8187,42.6688,43.5766,3082100],["2001-05-03",43.4253,43.7683,42.5427,43.0319,2353500],["2001-05-04",43.037,43.8036,42.4015,43.3951,2144800],["2001-05-07",42.8705,43.8792,42.7444,43.7683,1549700],["2001-05-08",43.274,43.4354,42.467,43.3951,2842700],["2001-05-09",43.4757,43.7027,42.6435,43.1277,2795900],["2001-05-10",43.3698,43.3698,42.7646,42.8755,2912500],["2001-05-11",42.8806,43.1387,42.3543,42.4555,2027500],["2001-05-14",42.4556,42.8958,42.3544,42.7288,1633300],["2001-05-15",42.8553,43.1437,42.4556,42.911,2504400],["2001-05-16",43.2652,44.0192,43.1134,43.6498,2892900],["2001-05-17",43.67,44.8592,43.6548,44.3936,2782300],["2001-05-18",44.4543,44.5303,43.0172,43.2601,3105600],["2001-05-21",43.2601,43.503,43.0527,43.4423,2402800],["2001-05-22",42.8098,43.7206,42.663,43.2955,1546700],["2001-05-23",43.67,43.923,42.5517,42.7592,2933600],["2001-05-24",42.658,42.9616,42.5112,42.9616,2646200],["2001-05-25",42.6327,42.8098,42.3392,42.5163,2082900],["2001-05-29",42.5061,43.6902,42.5061,43.4676,2214700],["2001-05-30",43.4676,43.5941,42.7794,42.8604,2622900],["2001-05-31",42.5062,42.8604,42.0052,42.8604,2614000],["2001-06-01",42.9616,43.8269,42.4556,43.7358,1985600],["2001-06-04",43.5182,44.2115,43.4423,44.0242,1887700],["2001-06-05",44.0242,44.7681,43.6599,44.5809,2272300],["2001-06-06",44.5809,44.7681,43.8117,44.0192,2091800],["2001-06-07",43.7712,44.1457,43.7307,44.0445,2090500],["2001-06-08",43.8218,44.2266,43.7813,44.0445,1514300],["2001-06-11",44.0242,44.1558,43.7156,44.0242,1986400],["2001-06-12",44.0242,44.3329,43.5233,43.7712,2190100],["2001-06-13",42.1519,42.5568,41.9293,42.3544,5633800],["2001-06-14",42.2531,42.324,42.0001,42.2531,2933900],["2001-06-15",41.8635,41.9242,40.9273,41.1905,4660100],["2001-06-18",40.7857,41.3626,40.6541,40.9274,3056700],["2001-06-19",40.5833,40.6339,39.5004,39.8293,4023300],["2001-06-20",39.7989,40.4669,39.7989,40.2392,3007800],["2001-06-21",40.3302,40.4719,39.6825,39.723,3323200],["2001-06-22",39.1664,39.1715,38.21,38.6604,5402400],["2001-06-25",38.711,38.8375,38.0531,38.2151,2413100],["2001-06-26",38.2201,38.711,38.0531,38.3213,2597100],["2001-06-27",38.3567,38.3567,37.4459,37.456,3075100],["2001-06-28",37.4459,37.4459,37.0816,37.284,4894000],["2001-06-29",37.4459,38.0734,37.2941,37.4459,5187900],["2001-07-02",37.6989,38.9134,37.6989,38.3315,2761800],["2001-07-03",38.4579,38.6907,37.9367,38.635,1949300],["2001-07-05",38.458,38.6654,37.7445,38.2555,2000000],["2001-07-06",37.9519,38.2302,37.704,38.0076,2013200],["2001-07-09",38.0076,38.6604,37.7495,38.6604,2160200],["2001-07-10",38.5085,38.6401,37.6888,37.8001,3042500],["2001-07-11",37.8001,39.0551,37.6635,38.3568,5403900],["2001-07-12",38.0531,38.129,37.4459,37.7242,4092500],["2001-07-13",37.6989,38.5591,37.6938,38.3466,2219900],["2001-07-16",38.0025,38.3466,37.8102,38.0025,1939200],["2001-07-17",37.5724,38.3061,37.5724,37.9772,2134200],["2001-07-18",37.7495,38.9387,37.7495,38.8375,4052600],["2001-07-19",39.3941,39.7179,38.716,39.1967,4416800],["2001-07-20",39.0702,39.389,38.5339,39.1664,2600700],["2001-07-23",39.5712,39.5712,38.6097,38.7363,2194600],["2001-07-24",38.7869,38.8122,38.4073,38.5136,2197200],["2001-07-25",38.9387,39.0399,38.3669,38.6097,2340700],["2001-07-26",38.711,39.8141,38.6351,39.5307,2595500],["2001-07-27",39.1917,40.4821,39.1917,39.6623,2895700],["2001-07-30",40.0266,40.2999,39.6218,40.0216,2317200],["2001-07-31",39.7736,40.725,39.7584,40.1177,2700900],["2001-08-01",39.976,40.1785,39.5915,39.9254,3592000],["2001-08-02",39.976,40.6187,39.8748,40.2543,2046600],["2001-08-03",39.723,40.229,39.6522,40.0772,1845100],["2001-08-06",40.1784,40.1936,39.7787,40.0013,1734300],["2001-08-07",39.6218,39.804,39.5257,39.6471,1994500],["2001-08-08",39.2929,39.642,39.0905,39.2828,1744200],["2001-08-09",39.0601,39.3435,38.9488,39.0854,1992900],["2001-08-10",38.8121,39.6775,38.8121,39.5206,1436300],["2001-08-13",39.2058,39.9523,39.2007,39.8456,1311500],["2001-08-14",39.9726,40.3281,39.6272,39.8101,1573000],["2001-08-15",40.1656,40.5515,40.0234,40.1707,1771200],["2001-08-16",39.8152,40.6785,39.7898,40.648,2507000],["2001-08-17",40.3992,40.6429,40.1706,40.5261,1815200],["2001-08-20",40.3738,41.3133,40.3687,41.1813,2874500],["2001-08-21",41.6383,41.745,40.8258,41.0188,2470800],["2001-08-22",40.7293,41.6637,40.4804,41.5418,2050000],["2001-08-23",41.3184,41.9684,41.227,41.8669,2270100],["2001-08-24",41.7703,42.5372,41.6535,42.4915,2520000],["2001-08-27",42.0395,42.0954,41.6536,41.7704,3229200],["2001-08-28",41.618,41.6942,40.5109,40.6023,4125500],["2001-08-29",40.6277,40.6937,40.1249,40.1402,2821000],["2001-08-30",40.1706,40.5515,40.0234,40.2824,3449300],["2001-08-31",40.0437,40.4753,39.1905,39.4241,2176300],["2001-09-04",39.7136,40.4754,39.6374,39.9777,2657600],["2001-09-05",39.6679,40.6785,39.6222,40.5261,3441900],["2001-09-06",39.9929,40.2722,39.6171,39.8659,2775900],["2001-09-07",39.6222,39.8659,38.9518,38.9518,4078400],["2001-09-10",38.9518,39.546,38.5404,39.2057,3121200],["2001-09-17",39.3327,40.2722,38.3424,39.4139,5318800],["2001-09-18",39.3886,40.0488,39.1143,39.5917,3268700],["2001-09-19",39.1093,39.353,37.4385,38.3424,4535600],["2001-09-20",37.7076,38.2662,37.4791,37.5349,3766800],["2001-09-21",36.57,38.2408,36.4684,37.5756,7174700],["2001-09-24",38.6776,39.2311,38.0834,39.0534,4808300],["2001-09-25",38.5963,39.4089,38.5963,39.2057,3656100],["2001-09-26",39.5054,40.4246,39.419,39.8913,4510600],["2001-09-27",39.8151,40.8765,39.6882,40.6785,3518500],["2001-09-28",40.6785,41.3082,40.3332,40.9832,3770200],["2001-10-01",40.9223,41.6434,40.6785,41.4707,3443700],["2001-10-02",41.4707,42.1462,41.1508,42.0852,2853600],["2001-10-03",39.612,40.257,39.4597,40.2468,12183400],["2001-10-04",40.1706,40.2214,39.9167,40.1046,6393800],["2001-10-05",40.0691,40.5464,39.9776,40.4703,2532400],["2001-10-08",40.3484,40.5515,40.1757,40.45,2159600],["2001-10-09",40.3484,40.3941,39.7542,39.9675,2756900],["2001-10-10",39.9167,40.6277,39.8913,40.5007,2967200],["2001-10-11",40.323,40.4246,39.8761,40.1148,4644500],["2001-10-12",39.9167,40.45,39.8659,40.064,4555700],["2001-10-15",39.9929,40.0691,39.4901,39.6425,5562000],["2001-10-16",39.6628,40.3687,39.3581,40.1199,5172000],["2001-10-17",37.5806,38.3932,37.3267,38.0885,18131800],["2001-10-18",37.7127,38.8198,37.7127,38.6471,5714800],["2001-10-19",38.7487,39.0534,38.2154,38.576,3491000],["2001-10-22",38.576,39.4038,38.3424,39.3632,3208900],["2001-10-23",39.3632,39.4952,38.9671,39.3886,3590400],["2001-10-24",39.3937,40.5261,39.3581,39.7136,8380900],["2001-10-25",39.4343,40.2011,39.1854,40.1199,3822600],["2001-10-26",39.7136,40.6531,39.6425,40.4753,4269000],["2001-10-29",40.7039,41.4149,40.2671,40.3078,5524800],["2001-10-30",40.6023,40.6277,39.1042,39.2413,4287300],["2001-10-31",39.48,39.48,38.642,38.8503,4701200],["2001-11-01",38.8502,39.3124,38.5557,39.0788,3083900],["2001-11-02",39.0534,39.8151,38.8705,39.5561,2560400],["2001-11-05",40.064,40.3992,39.6323,39.8659,2969800],["2001-11-06",39.6882,40.4753,39.6628,40.4246,2611600],["2001-11-07",40.5515,41.0543,40.4804,40.7039,3457700],["2001-11-08",40.4754,40.7293,40.0183,40.3027,3203900],["2001-11-09",40.2214,40.4754,39.8405,39.8507,2177500],["2001-11-12",39.5714,40.0081,39.1042,39.8659,1967700],["2001-11-13",39.8965,40.2584,39.8507,40.2482,2072800],["2001-11-14",40.2482,40.2533,39.8048,39.8761,2752600],["2001-11-15",40.1055,40.3756,39.6213,39.9424,2026900],["2001-11-16",40.2125,40.4571,40.1055,40.2737,1921600],["2001-11-19",40.0087,40.7986,39.9883,40.7681,3438900],["2001-11-20",40.8955,41.6294,40.7782,41.3542,2975500],["2001-11-21",41.7415,42.7048,41.716,42.4703,5765100],["2001-11-23",42.1747,42.19,41.874,42.0065,2059300],["2001-11-26",41.7925,42.4397,41.5631,42.1186,3582800],["2001-11-27",41.9963,42.2767,41.6447,41.9097,3350700],["2001-11-28",42.0218,42.1187,41.3644,41.5121,1888900],["2001-11-29",41.4663,42.1594,41.3644,42.0728,2862700],["2001-11-30",42.0983,42.3021,41.874,42.1339,1853100],["2001-12-03",42.0728,42.8322,42.0167,42.6079,2586400],["2001-12-04",42.4805,42.4805,42.0167,42.1951,2366600],["2001-12-05",42.0371,42.1492,41.6192,42.0218,3741500],["2001-12-06",41.9199,42.2002,41.4612,41.6753,2150400],["2001-12-07",41.9199,42.0983,41.6396,41.9555,1823800],["2001-12-10",41.6905,41.7874,41.1809,41.558,2500100],["2001-12-11",41.2319,42.2512,40.7884,40.977,3902700],["2001-12-12",41.1554,41.6854,40.0239,40.2686,5742700],["2001-12-13",40.3145,41.3949,40.2635,41.0127,4080400],["2001-12-14",40.7731,42.0677,40.5183,41.6956,3124000],["2001-12-17",42.1186,42.9647,41.8944,42.2002,2978700],["2001-12-18",41.7925,42.2461,41.6396,42.1186,3011600],["2001-12-19",41.5376,41.8434,41.1605,41.5886,5015900],["2001-12-20",41.1809,41.4357,40.6712,40.7884,5982200],["2001-12-21",40.3909,40.6967,39.0862,39.9577,11155400],["2001-12-24",40.0596,40.6763,40.0086,40.6406,1827600],["2001-12-26",40.6712,40.8292,40.4164,40.4164,1307600],["2001-12-27",40.1666,40.447,39.9169,40.3858,2124500],["2001-12-28",40.5642,40.7681,40.4572,40.6916,1718900],["2001-12-31",40.3705,40.4419,39.9883,40.029,1996300],["2002-01-02",40.0086,40.187,39.2543,40.0086,2471600],["2002-01-03",39.708,39.713,39.2493,39.5805,2505000],["2002-01-04",39.6519,39.8252,39.3767,39.6009,2637400],["2002-01-07",39.3257,39.3919,38.9383,39.1677,2623900],["2002-01-08",38.9893,39.3971,38.4032,38.5561,4097700],["2002-01-09",38.5306,38.9129,38.3267,38.3879,4292600],["2002-01-10",38.5153,39.3206,38.4542,39.1422,3317900],["2002-01-11",39.5245,39.7538,38.9384,38.9384,3160300],["2002-01-14",38.9383,39.6213,38.6122,39.2441,2931500],["2002-01-15",39.5449,39.7742,39.1728,39.2696,3549300],["2002-01-16",39.2441,39.5448,38.7651,38.7651,2646900],["2002-01-17",38.8364,38.8772,38.2299,38.444,2304400],["2002-01-18",38.2503,38.6071,37.8477,38.0159,3904500],["2002-01-22",37.9241,38.658,37.9241,38.658,3622700],["2002-01-23",38.7294,39.0861,38.4542,38.6173,2752800],["2002-01-24",38.2248,38.2299,37.2565,37.7661,5630500],["2002-01-25",37.8171,38.5255,37.7152,38.2809,3654100],["2002-01-28",38.2503,38.3013,37.7253,37.8629,2568700],["2002-01-29",37.9445,38.1484,37.1596,37.4094,2812400],["2002-01-30",37.2565,37.919,37.2055,37.7355,3451100],["2002-01-31",37.7661,38.2758,37.3074,38.2758,3081300],["2002-02-01",38.1484,38.3268,37.8579,38.1178,1941700],["2002-02-04",38.1178,38.3421,37.1494,37.3584,1887200],["2002-02-05",37.231,37.9955,37.231,37.6846,2251800],["2002-02-06",37.603,38.0974,37.3329,37.389,2384500],["2002-02-07",37.6132,37.6591,36.8232,37.1341,2471000],["2002-02-08",36.9048,37.5674,36.7723,37.547,2211800],["2002-02-11",37.1851,38.4644,37.1545,38.1535,2185100],["2002-02-12",38.1586,38.8466,38.0566,38.6071,2318200],["2002-02-13",38.9397,39.0779,38.5098,38.9551,1908700],["2002-02-14",38.9551,39.5538,38.7145,39.1086,2835700],["2002-02-15",39.3389,39.431,38.8936,39.0932,1925500],["2002-02-19",39.0932,39.0932,38.6071,38.7299,1636300],["2002-02-20",38.735,39.4003,38.5201,39.3184,2887700],["2002-02-21",39.3184,39.6561,39.2007,39.2007,3269300],["2002-02-22",38.9704,39.6306,38.9704,39.4463,2616200],["2002-02-25",39.4464,39.9121,39.0932,39.2263,2775400],["2002-02-26",38.8067,39.1802,38.5098,38.8527,3213300],["2002-02-27",39.1495,39.7688,38.996,39.6306,2543100],["2002-02-28",39.6306,39.866,38.7555,38.7555,2669500],["2002-03-01",38.7145,39.7381,38.1516,39.6613,2902700],["2002-03-04",39.4054,40.173,39.0216,40.173,4752900],["2002-03-05",40.0707,40.0707,39.3286,39.5334,2718400],["2002-03-06",39.2826,40.1782,39.2826,40.0195,2358900],["2002-03-07",40.1116,40.2242,39.8148,40.1628,2529500],["2002-03-08",40.3778,40.4034,39.7125,40.0195,2398800],["2002-03-11",40.0195,40.4238,39.9428,40.3675,1835700],["2002-03-12",39.9172,40.6285,39.9172,40.6285,2207100],["2002-03-13",40.6285,40.8383,39.7892,40.6797,5374500],["2002-03-14",40.5569,40.7872,40.3215,40.5569,2000200],["2002-03-15",40.9356,40.9356,40.4545,40.8639,3452900],["2002-03-18",40.8383,41.4115,40.5569,41.2477,3010500],["2002-03-19",41.2477,41.4985,41.0788,41.2938,2194900],["2002-03-20",41.2938,41.2938,40.4289,40.5466,4518700],["2002-03-21",40.7871,40.7871,40.2498,40.4801,2124000],["2002-03-22",40.2242,40.4801,40.1833,40.2959,1702300],["2002-03-25",40.1884,40.301,39.5896,39.5896,2127900],["2002-03-26",39.4054,39.6613,39.1802,39.4054,2823500],["2002-03-27",39.0216,39.1444,38.5354,38.7811,3832900],["2002-03-28",38.5917,39.0984,38.5559,38.996,3554600],["2002-04-01",38.996,39.9172,38.8732,39.7739,2639800],["2002-04-02",39.7125,40.3777,39.5077,40.2959,3265100],["2002-04-03",40.2959,40.3061,39.1495,39.7329,3115800],["2002-04-04",38.8937,39.2007,38.561,38.996,3972400],["2002-04-05",39.3491,39.3491,38.2795,38.561,4300300],["2002-04-08",38.561,38.8425,37.7678,38.126,4091800],["2002-04-09",38.2796,38.4331,38.0748,38.1618,2831700],["2002-04-10",38.1669,38.5712,37.9213,38.4075,2926200],["2002-04-11",38.4331,38.6685,37.9213,38.0799,3317600],["2002-04-12",38.1004,38.1107,37.3584,37.5733,4245000],["2002-04-15",38.3819,39.3952,37.9878,38.4842,4965500],["2002-04-16",38.0492,38.3819,37.6142,37.9264,5494500],["2002-04-17",37.7678,37.9725,37.0104,37.5068,3512200],["2002-04-18",37.7934,38.0288,36.8978,37.952,3518600],["2002-04-19",37.952,37.952,37.6245,37.7883,2997400],["2002-04-22",37.8701,37.8701,37.1793,37.5682,2856100],["2002-04-23",37.6143,37.6399,36.5805,36.7955,2865100],["2002-04-24",36.6573,36.9746,35.7463,35.7668,4395000],["2002-04-25",35.7719,36.56,35.5263,36.0278,4120300],["2002-04-26",36.0278,36.2325,35.5672,35.8333,2710000],["2002-04-29",35.7054,35.7105,34.5744,34.9531,2811000],["2002-04-30",32.553,33.9501,32.2357,33.8017,13382900],["2002-05-01",34.2878,34.6205,34.0831,34.3902,5900200],["2002-05-02",34.2878,34.9378,34.0575,34.7996,3973100],["2002-05-03",34.4158,34.5949,34.0473,34.2366,4061700],["2002-05-06",34.2878,34.2878,33.5355,33.556,2375600],["2002-05-07",33.7761,34.0678,33.0084,33.1875,3714100],["2002-05-08",33.469,34.7228,33.2746,34.4772,2369200],["2002-05-09",34.2366,34.2622,33.1875,33.2694,8069900],["2002-05-10",33.2694,33.5048,32.9624,33.1159,3238500],["2002-05-13",33.0645,33.2702,32.9719,33.2085,2232600],["2002-05-14",33.3062,33.8615,33.3062,33.7844,3265500],["2002-05-15",33.4759,33.5736,32.4474,32.6582,4390600],["2002-05-16",32.6582,32.7765,32.288,32.6068,3969500],["2002-05-17",32.5503,33.5324,32.4731,33.4244,2818900],["2002-05-20",33.4244,33.6713,32.7817,32.9102,2532300],["2002-05-21",32.9154,33.4142,32.756,32.9102,3058700],["2002-05-22",33.1159,33.3267,32.8125,32.9925,2693100],["2002-05-23",33.1416,33.373,32.5503,33.3473,3762600],["2002-05-24",33.3473,33.4707,32.7765,32.8125,1724100],["2002-05-28",32.9873,33.1673,32.8074,32.8948,2090800],["2002-05-29",32.8331,33.3422,32.8331,33.0645,1950700],["2002-05-30",32.8588,33.2599,32.7097,33.0902,2211100],["2002-05-31",33.4964,33.6764,33.1159,33.2702,2925500],["2002-06-03",33.2702,33.4244,32.7559,32.8845,2813500],["2002-06-04",32.4783,32.4783,31.3058,31.9126,4420300],["2002-06-05",31.9846,32.2211,31.7532,32.2211,2992800],["2002-06-06",32.2931,32.3086,31.527,31.563,3013400],["2002-06-07",31.5578,31.7789,30.9356,31.5218,4047700],["2002-06-10",31.3676,31.8766,31.1104,31.527,2460400],["2002-06-11",31.3984,31.6812,30.6322,30.7248,5305100],["2002-06-12",30.7248,31.023,29.8763,30.082,3679500],["2002-06-13",29.8763,31.1619,29.6449,30.7865,4928100],["2002-06-14",30.8482,31.3675,30.2362,31.0847,2459500],["2002-06-17",31.0333,32.3703,31.0179,32.0874,3185500],["2002-06-18",31.8921,32.3909,31.6504,32.2109,2339700],["2002-06-19",31.8818,32.1389,30.879,31.203,2382100],["2002-06-20",31.059,31.4704,30.8585,30.9305,1793700],["2002-06-21",30.4162,30.6322,29.9586,30.0254,3627100],["2002-06-24",30.0306,30.3083,29.0073,29.7889,3747900],["2002-06-25",29.794,30.4934,29.3107,29.4289,2356500],["2002-06-26",29.2592,30.2722,28.6884,29.8814,2949200],["2002-06-27",29.9791,30.7659,29.5935,30.7659,2323900],["2002-06-28",30.4162,30.7505,28.8993,29.0021,7075400],["2002-07-01",29.0021,29.0535,27.0378,27.6446,6463700],["2002-07-02",27.6446,27.9171,26.5596,26.8013,4883100],["2002-07-03",26.6367,26.791,25.6545,25.9631,6556000],["2002-07-05",25.9631,26.8681,25.9168,26.8681,2290900],["2002-07-08",26.6881,26.9452,26.2767,26.7858,2838800],["2002-07-09",26.4824,26.6007,25.634,25.7008,5156100],["2002-07-10",25.1969,25.8139,24.3536,24.7752,5983300],["2002-07-11",24.6827,25.7008,24.2199,25.5568,6714100],["2002-07-12",25.1969,26.0402,24.7598,25.8448,3746700],["2002-07-15",25.8499,26.7138,24.7598,26.539,7169900],["2002-07-16",26.107,27.408,26.0813,26.9195,6474800],["2002-07-17",27.0481,27.1509,26.0608,26.1739,6311300],["2002-07-18",26.1739,26.1739,22.4972,24.9603,17962300],["2002-07-19",24.4255,24.8883,23.9884,24.7598,7225400],["2002-07-22",24.6312,26.2253,24.4307,25.0323,7048600],["2002-07-23",25.1712,25.634,24.6981,25.0323,5840000],["2002-07-24",24.4513,25.8345,24.1787,25.4283,6392100],["2002-07-25",25.5311,27.2486,24.9912,26.6419,6485200],["2002-07-26",26.6418,27.7166,26.431,27.6137,4603700],["2002-07-29",28.4365,29.4392,28.3594,29.3878,5610100],["2002-07-30",28.9507,30.4625,28.8838,29.9534,5077100],["2002-07-31",29.2078,30.3237,28.8787,30.0409,5907400],["2002-08-01",30.0408,30.0408,28.2822,28.2822,5219600],["2002-08-02",28.4365,28.9867,27.0481,27.7114,6883800],["2002-08-05",27.4595,27.6394,26.4053,26.6367,3581500],["2002-08-06",26.971,28.128,26.7396,27.0687,3587900],["2002-08-07",27.3566,28.6627,27.336,28.5496,3402200],["2002-08-08",28.7964,29.7992,28.673,29.213,3956300],["2002-08-09",29.2078,29.8197,28.8993,29.4238,2784400],["2002-08-12",29.4238,29.8969,29.0073,29.8249,2643400],["2002-08-13",29.7267,30.0937,28.9512,28.9512,2955100],["2002-08-14",28.672,30.1092,28.1757,30.1092,5402200],["2002-08-15",30.1092,30.4608,29.494,29.8973,3034300],["2002-08-16",29.8973,30.1092,29.3493,29.5199,2993100],["2002-08-19",29.2872,30.1402,29.2769,29.8714,2435400],["2002-08-20",29.2459,29.8559,29.22,29.4888,2479500],["2002-08-21",29.4423,30.0472,29.3131,30.0472,2631900],["2002-08-22",30.0885,32.1565,29.9851,32.1306,5901900],["2002-08-23",32.0531,32.0531,30.7606,30.7968,3678100],["2002-08-26",31.1225,31.1225,29.8611,30.8382,3127700],["2002-08-27",30.9105,31.0967,30.0679,30.2385,3343400],["2002-08-28",30.0885,30.3987,29.7008,29.9851,2025900],["2002-08-29",29.6233,30.0627,29.2252,29.4733,2599600],["2002-08-30",29.3441,30.2695,29.1062,30.011,2688700],["2002-09-03",29.83,29.8817,28.8219,28.8581,3459300],["2002-09-04",28.9512,29.8818,28.7185,29.7887,3033200],["2002-09-05",29.4682,29.4682,28.8219,29.0546,4027500],["2002-09-06",29.3648,29.5199,28.8478,28.9615,2875500],["2002-09-09",28.9977,29.9748,28.8478,29.7628,3202400],["2002-09-10",29.7008,30.0627,29.4165,29.8869,1799800],["2002-09-11",29.8869,30.4556,29.8404,30.0058,1839800],["2002-09-12",30.1661,30.1661,29.7267,29.9541,2591200],["2002-09-13",29.8817,30.0834,29.494,30.0213,2641600],["2002-09-16",29.9334,30.6572,29.5767,30.3729,2542100],["2002-09-17",30.8382,31.0191,29.6129,29.768,3314700],["2002-09-18",29.768,29.768,28.8788,29.5043,3107800],["2002-09-19",29.008,29.2924,28.5376,28.5996,2733100],["2002-09-20",28.7289,29.3906,28.6668,29.1218,4413500],["2002-09-23",28.8995,28.9201,28.2946,28.4859,3104100],["2002-09-24",28.3049,28.6099,27.9947,28.4342,4033000],["2002-09-25",29.0546,29.4527,28.5531,29.4527,4472100],["2002-09-26",29.8817,29.9851,29.4165,29.98,3366700],["2002-09-27",29.2097,29.5199,28.5221,28.7651,3063200],["2002-09-30",28.3359,29.1838,28.1808,28.6099,3708100],["2002-10-01",28.5634,29.7628,28.46,29.7267,3562900],["2002-10-02",29.7784,30.5021,29.4371,29.9024,5104600],["2002-10-03",29.6181,30.4763,29.4165,29.6491,4624100],["2002-10-04",29.6543,29.6543,28.3515,28.6513,4562800],["2002-10-07",29.0546,29.7525,28.915,29.3751,3684500],["2002-10-08",30.5021,31.381,30.0575,30.8123,7612200],["2002-10-09",30.5073,31.0553,30.4866,30.9157,5294300],["2002-10-10",31.2259,31.7946,30.9416,31.4844,5708200],["2002-10-11",31.562,32.0531,31.3655,32.0531,4519900],["2002-10-14",32.0582,32.6528,31.5309,32.0479,4685400],["2002-10-15",32.3116,33.0922,31.9497,33.0922,4798300],["2002-10-16",33.0922,33.604,32.6114,32.9113,3744800],["2002-10-17",33.087,33.2421,32.4356,32.5701,3731700],["2002-10-18",32.5184,33.0095,32.3374,32.5391,3387500],["2002-10-21",32.0272,32.7614,31.6137,32.6735,3763500],["2002-10-22",32.6838,32.6838,31.8463,32.5701,4670400],["2002-10-23",30.3987,31.0139,29.3906,30.0317,11524800],["2002-10-24",30.0058,30.011,28.5427,28.8012,7216900],["2002-10-25",28.8012,29.6749,28.8012,29.4423,3980000],["2002-10-28",29.5716,30.2436,29.22,29.3493,2691000],["2002-10-29",29.4682,29.5922,28.6927,29.1476,2870800],["2002-10-30",29.2355,29.463,28.9512,29.2976,3231300],["2002-10-31",29.2097,29.8301,28.5376,28.6927,2908900],["2002-11-01",28.6255,29.6543,28.4342,29.3337,2769000],["2002-11-04",29.7266,30.5952,29.3182,29.9851,3443800],["2002-11-05",29.9851,30.3057,29.7525,29.9541,3310300],["2002-11-06",30.4504,31.4379,30.4453,31.2673,6710200],["2002-11-07",30.7606,31.2724,30.1816,30.4815,4272900],["2002-11-08",30.4866,32.5184,30.4866,32.1772,5588400],["2002-11-11",32.3116,32.5701,32.0272,32.1306,4615000],["2002-11-12",32.4615,32.4615,31.3086,31.7377,4013500],["2002-11-13",31.7377,32.0339,30.8232,31.3272,4020900],["2002-11-14",31.9352,32.2158,31.7325,32.1898,2717500],["2002-11-15",32.1898,32.1898,31.4571,31.852,4267500],["2002-11-18",31.8572,31.8572,31.2285,31.374,3195800],["2002-11-19",31.3792,32.4132,31.3792,31.9819,4004700],["2002-11-20",31.9871,32.8861,31.6494,32.8861,3840700],["2002-11-21",32.9952,33.707,32.9536,33.6343,4525900],["2002-11-22",33.6395,34.315,33.5927,34.1539,4266500],["2002-11-25",34.3722,35.4841,34.0344,35.3646,5462000],["2002-11-26",35.3698,35.3698,33.2394,33.255,9535900],["2002-11-27",35.3334,35.9414,34.3462,35.853,8015900],["2002-11-29",35.5153,35.9569,35.3594,35.4893,1973800],["2002-12-02",35.931,36.2167,35.6192,35.7231,4622500],["2002-12-03",35.3542,35.5932,34.2942,34.8969,5249000],["2002-12-04",34.9333,35.3074,34.3773,35.0684,2549500],["2002-12-05",35.0684,35.5932,34.6371,34.8502,3573900],["2002-12-06",34.4553,34.7359,33.7434,34.0032,4156800],["2002-12-09",33.9201,35.0736,33.8681,33.9617,3515200],["2002-12-10",33.9668,34.4189,33.9668,34.3462,2157600],["2002-12-11",34.502,34.5384,33.9149,34.2163,1765800],["2002-12-12",34.2162,34.2162,33.1926,33.3069,3033500],["2002-12-13",32.9952,33.7746,32.9952,33.4992,2329700],["2002-12-16",33.2913,33.998,33.1355,33.6966,3853400],["2002-12-17",33.6966,33.7694,33.0263,33.2342,4082700],["2002-12-18",33.0056,33.1251,32.2937,32.5483,2535100],["2002-12-19",32.3197,33.0783,32.3093,32.4755,2978700],["2002-12-20",32.938,33.2186,32.751,32.8653,4226700],["2002-12-23",33.1511,33.9825,33.0523,33.4888,2379700],["2002-12-24",33.3849,33.6707,33.3745,33.4784,964900],["2002-12-26",33.5667,33.6603,32.9328,33.203,1900400],["2002-12-27",32.7354,32.8601,32.5015,32.6522,1902600],["2002-12-30",32.6522,33.2861,32.6366,33.203,1893200],["2002-12-31",32.8653,33.255,32.7873,32.9952,1794300],["2003-01-02",33.6966,34.4293,33.494,34.0344,3625200],["2003-01-03",34.4189,34.9125,34.3981,34.8086,2885300],["2003-01-06",34.8086,35.3854,34.554,35.323,2559900],["2003-01-07",34.9021,35.7491,34.5332,34.6163,3282100],["2003-01-08",34.8398,35.2191,34.6008,34.8658,2416300],["2003-01-09",34.8658,35.3334,34.4761,34.9333,2982400],["2003-01-10",34.9385,35.3074,34.58,34.9489,2365500],["2003-01-13",35.2814,35.3282,34.4241,34.554,2798200],["2003-01-14",34.554,35.1568,34.3306,34.9177,3116400],["2003-01-15",35.0217,35.032,34.6683,34.9593,2654800],["2003-01-16",34.9697,35.4893,34.9697,35.1308,2474100],["2003-01-17",34.9697,35.2815,34.0915,34.1903,2912900],["2003-01-21",34.3721,34.4501,33.8109,33.9876,2435600],["2003-01-22",34.1383,34.6839,33.707,33.7486,2829300],["2003-01-23",32.7354,33.1511,32.3405,33.0212,7051200],["2003-01-24",33.0264,33.0264,31.6962,31.9975,4533200],["2003-01-27",31.6961,31.6961,31.0466,31.2909,3972900],["2003-01-28",31.4311,31.6702,30.9427,31.665,3546400],["2003-01-29",31.6702,31.956,30.9167,31.8209,3384600],["2003-01-30",31.8001,31.904,30.7609,30.8492,2713300],["2003-01-31",30.501,31.4883,30.501,31.3012,3583400],["2003-02-03",31.7481,32.6107,31.7221,32.0495,3676900],["2003-02-04",31.6442,31.8001,31.1869,31.7793,2957900],["2003-02-05",31.7845,32.46,31.3376,31.4415,2352800],["2003-02-06",31.4623,32.0651,31.2805,31.8053,2284800],["2003-02-07",31.4883,31.5662,30.8388,31.0518,2930300],["2003-02-10",31.1765,31.3844,30.605,31.2441,2417600],["2003-02-11",31.2441,31.5818,31.0986,31.1973,2547400],["2003-02-12",31.3671,31.456,30.6199,30.7715,2719800],["2003-02-13",30.4998,30.6199,29.3763,29.9354,4895700],["2003-02-14",29.9459,30.3012,29.3972,29.6428,3484000],["2003-02-18",30.0452,30.4109,30.0452,30.2124,3677900],["2003-02-19",30.3325,30.6147,30.1026,30.3848,2993400],["2003-02-20",30.6983,30.6983,29.7055,29.7055,2431300],["2003-02-21",30.019,30.1497,29.2614,30.0347,3813500],["2003-02-24",30.0399,30.0399,29.5122,29.6115,2504900],["2003-02-25",29.2614,29.3659,28.7859,29.2405,3290500],["2003-02-26",29.3136,29.9511,29.0001,29.0419,3261200],["2003-02-27",29.2614,29.9041,29.1046,29.5279,3206000],["2003-02-28",29.7316,30.0138,29.3972,29.554,2928300],["2003-03-03",29.6533,30.0399,29.4443,29.5749,2812700],["2003-03-04",29.5331,29.7525,29.2718,29.3659,2290800],["2003-03-05",29.2875,29.9407,29.277,29.7839,2788900],["2003-03-06",29.5226,29.7787,29.2353,29.2353,2895000],["2003-03-07",28.8956,29.8832,28.8433,29.7734,3016400],["2003-03-10",29.7003,29.7003,29.1516,29.2614,2027200],["2003-03-11",29.2614,29.2614,27.9551,28.0596,4850100],["2003-03-12",28.0648,28.2425,27.5736,28.2372,3296800],["2003-03-13",28.3731,28.9008,27.9133,28.8643,3561100],["2003-03-14",28.7597,28.8643,28.0543,28.2059,3665300],["2003-03-17",27.9028,28.9479,27.5945,28.8956,5390500],["2003-03-18",28.8956,29.4704,28.812,29.2509,2710200],["2003-03-19",29.392,29.7839,29.1098,29.6794,2603500],["2003-03-20",29.6846,29.7787,29.1098,29.5906,2946800],["2003-03-21",30.0452,30.5154,29.7055,30.4109,3696700],["2003-03-24",30.4109,30.4109,29.5592,29.6271,2195600],["2003-03-25",29.4443,30.8028,29.4443,30.3796,2803900],["2003-03-26",30.4893,30.5415,30.0242,30.2333,2122700],["2003-03-27",29.7317,30.6199,29.7055,30.4162,2387300],["2003-03-28",30.1392,30.5154,29.9145,30.4945,2481600],["2003-03-31",30.2019,30.3848,29.6689,29.8623,2181700],["2003-04-01",30.0713,30.5154,29.6376,30.4789,2461000],["2003-04-02",30.6722,31.3515,30.6461,31.1477,2683900],["2003-04-03",31.3201,31.7904,31.1529,31.6127,2925100],["2003-04-04",31.7172,32.1039,31.665,32.0046,2826500],["2003-04-07",32.2607,32.8145,31.1843,31.2522,3809400],["2003-04-08",31.4037,31.6389,31.0902,31.247,2188100],["2003-04-09",30.7506,31.8688,30.7506,30.9648,2487100],["2003-04-10",31.0641,31.2731,30.7767,31.179,2027400],["2003-04-11",31.1791,31.247,30.2855,30.4945,3535500],["2003-04-14",30.3848,31.1947,30.3691,31.0902,2514000],["2003-04-15",31.1372,31.2209,30.5677,30.8655,2477100],["2003-04-16",31.1268,31.1686,30.3064,30.4318,2679900],["2003-04-17",30.3848,30.6722,30.3378,30.505,2527400],["2003-04-21",30.3064,31.2626,30.3012,31.0745,3703800],["2003-04-22",31.0745,32.1353,31.0745,32.0255,3968900],["2003-04-23",32.3443,32.8354,32.2607,32.6578,3746300],["2003-04-24",32.6787,33.7446,32.5533,33.4677,4713400],["2003-04-25",33.5461,33.7185,32.8145,33.0654,3809000],["2003-04-28",32.9713,33.6662,32.7936,33.4625,2514100],["2003-04-29",33.4677,33.9327,33.4677,33.7028,2523800],["2003-04-30",33.7028,33.7551,33.2848,33.3475,4712700],["2003-05-01",33.3475,33.6088,32.7989,33.5043,2455200],["2003-05-02",33.5043,33.7028,32.9713,33.567,2919200],["2003-05-05",33.5827,33.9118,33.149,33.4155,3100300],["2003-05-06",33.3893,33.6506,33.1542,33.4363,2743900],["2003-05-07",33.4363,33.6453,33.196,33.6297,3394800],["2003-05-08",33.6349,33.6349,33.0862,33.3945,3063900],["2003-05-09",33.3945,33.7812,33.3945,33.52,3225500],["2003-05-12",33.3371,33.6558,33.2064,33.6349,3024500],["2003-05-13",33.6165,33.7426,33.2226,33.5115,2394400],["2003-05-14",33.669,33.7216,33.0387,33.48,2337700],["2003-05-15",33.6165,33.6953,33.2593,33.6953,2718800],["2003-05-16",33.5903,33.6585,33.2488,33.3696,2579500],["2003-05-19",32.0513,33.1911,31.4787,31.9094,6812000],["2003-05-20",31.5733,31.6206,30.3284,30.6488,8256000],["2003-05-21",30.6488,31.1215,30.2601,30.6225,6659300],["2003-05-22",30.6225,30.6225,30.0658,30.3231,5739200],["2003-05-23",30.1183,30.6015,29.6823,30.5175,5477200],["2003-05-27",30.3337,31.1531,29.7821,31.1478,6932300],["2003-05-28",31.048,31.463,30.7801,30.8327,3933900],["2003-05-29",30.8327,31.2424,30.4755,30.5805,3114300],["2003-05-30",30.8326,31.4052,30.6698,31.3947,3808300],["2003-06-02",31.8201,31.8306,30.4492,30.5437,4941900],["2003-06-03",30.5438,31.3474,30.5438,31.3054,5199500],["2003-06-04",31.1583,31.8306,31.0165,31.61,2987200],["2003-06-05",31.4104,32.4609,30.9797,32.4189,4059400],["2003-06-06",32.566,33.1438,31.9935,32.1353,4110700],["2003-06-09",32.1143,32.1983,31.3894,31.4997,2367600],["2003-06-10",31.5155,31.6731,31.1058,31.6363,2394600],["2003-06-11",32.4347,33.3014,32.3979,33.1911,7569500],["2003-06-12",33.3014,33.8686,33.1123,33.648,5642400],["2003-06-13",33.7636,34.4044,33.4222,34.2521,5241000],["2003-06-16",34.6408,35.728,34.52,35.6388,5823000],["2003-06-17",35.9802,37.5034,35.9802,36.6788,9348900],["2003-06-18",36.663,37.0727,36.0117,36.2428,6257000],["2003-06-19",36.2428,36.2481,35.3394,35.4024,3929800],["2003-06-20",35.6125,36.2166,35.4024,35.9959,5004300],["2003-06-23",35.9172,35.9172,34.8351,35.2291,3777200],["2003-06-24",35.518,36.3741,35.4392,36.0642,4713800],["2003-06-25",36.0327,36.726,35.4024,35.5862,3241400],["2003-06-26",35.6913,36.5212,35.3289,36.5212,3761900],["2003-06-27",35.4549,35.9276,35.3919,35.7806,5997200],["2003-06-30",35.7964,36.537,35.7964,36.2271,4733300],["2003-07-01",36.1903,36.7103,35.7281,36.6525,3947700],["2003-07-02",36.6525,36.7628,36.3479,36.5632,2743100],["2003-07-03",36.5632,36.7471,36.2533,36.3846,1805100],["2003-07-07",36.5055,36.9992,36.5055,36.9414,2964200],["2003-07-08",36.4267,36.4634,35.9907,36.3321,2982200],["2003-07-09",36.1378,36.2323,35.5074,35.6703,4263000],["2003-07-10",35.5075,35.5337,34.9927,35.2343,2906000],["2003-07-11",35.2081,35.6125,34.9822,35.4287,2593600],["2003-07-14",35.9277,35.9592,35.2133,35.3761,2253200],["2003-07-15",35.4444,35.518,34.5147,34.5777,3966800],["2003-07-16",34.8036,34.9297,34.3099,34.7878,2275000],["2003-07-17",34.9191,35.7175,34.8088,35.0925,4447100],["2003-07-18",35.0925,35.3499,34.5095,35.2868,2765700],["2003-07-21",35.2868,35.2868,34.3571,34.7406,2192300],["2003-07-22",34.7721,34.9559,34.1733,34.6093,2635700],["2003-07-23",34.7038,34.9559,34.1838,34.7038,2230900],["2003-07-24",35.2448,35.8489,35.061,35.0978,4310100],["2003-07-25",35.0978,35.4024,32.4977,35.3761,2085100],["2003-07-28",35.2974,35.4917,34.8089,34.9927,2389000],["2003-07-29",34.9664,35.061,34.042,34.0787,3574200],["2003-07-30",34.2206,34.9822,34.1575,34.9559,3535500],["2003-07-31",35.166,35.3551,34.3256,34.583,3260200],["2003-08-01",34.1943,34.2311,33.3119,33.6165,3763900],["2003-08-04",33.6165,34.0367,33.065,33.9422,2536100],["2003-08-05",33.8792,34.3414,33.4589,33.5167,2570200],["2003-08-06",33.5115,33.5798,32.9967,33.0598,3196700],["2003-08-07",33.2226,33.6165,33.1333,33.5377,2517300],["2003-08-08",33.606,33.6428,32.8812,33.0545,2286800],["2003-08-11",32.9337,33.2383,32.8444,33.128,2133500],["2003-08-12",33.2226,33.2331,32.8339,33.0282,2256300],["2003-08-13",33.0309,33.2527,32.7299,32.846,2134100],["2003-08-14",32.7404,32.8196,32.3708,32.4236,2829200],["2003-08-15",32.5292,32.6876,32.112,32.545,1726800],["2003-08-18",32.4764,32.7035,32.3761,32.5609,2068000],["2003-08-19",32.582,32.6348,32.2124,32.3444,2652900],["2003-08-20",32.3444,32.6823,32.3074,32.5398,3211000],["2003-08-21",33.522,34.0289,33.2632,33.5642,11239400],["2003-08-22",33.691,33.691,32.8724,33.1629,4847300],["2003-08-25",33.1629,33.6223,33.1418,33.5748,3302500],["2003-08-26",33.4797,34.1557,33.4797,34.0923,4173200],["2003-08-27",33.9603,34.5781,33.9603,34.4408,2752100],["2003-08-28",34.5887,34.8474,34.1821,34.7841,2978100],["2003-08-29",34.7471,35.1695,34.5887,35.1326,2460000],["2003-09-02",35.1696,35.3914,34.6151,35.2752,3385300],["2003-09-03",33.2896,33.7966,32.6295,32.7932,12242000],["2003-09-04",32.3444,32.4605,31.8163,32.2335,8720400],["2003-09-05",32.6665,32.8724,32.1384,32.2124,8230700],["2003-09-08",32.413,32.8989,32.3972,32.6084,3950700],["2003-09-09",32.5292,32.8144,32.4183,32.4447,2781000],["2003-09-10",32.45,32.8989,32.45,32.7563,3367300],["2003-09-11",32.9781,33.0467,32.112,32.2018,3307200],["2003-09-12",32.4236,32.5556,32.2388,32.4711,3223200],["2003-09-15",32.6876,32.6876,32.1595,32.1595,2525300],["2003-09-16",32.2176,32.318,31.6579,32.2124,3281500],["2003-09-17",31.7212,32.5028,31.7212,32.0751,2916700],["2003-09-18",32.149,32.6454,32.1067,32.2335,2792800],["2003-09-19",32.2335,32.5662,31.7476,31.7952,3506200],["2003-09-22",31.7952,31.7952,31.1668,31.2882,3418000],["2003-09-23",31.6843,31.811,31.4625,31.5945,2567900],["2003-09-24",31.4731,31.7424,31.1034,31.2882,3726800],["2003-09-25",31.4731,31.5153,31.0084,31.0084,2534700],["2003-09-26",31.0136,31.0189,30.5806,30.6228,3926700],["2003-09-29",30.6757,30.8869,30.5753,30.7337,2956600],["2003-09-30",30.8922,31.5259,30.7232,31.3674,4809000],["2003-10-01",32.7404,33.3741,32.5028,33.2738,10990300],["2003-10-02",33.2157,33.6118,33.015,33.5378,4068900],["2003-10-03",33.9286,33.955,33.4269,33.4797,3751100],["2003-10-06",33.5325,33.7279,33.3952,33.4956,2370700],["2003-10-07",33.4956,33.5589,32.8777,33.2685,3047200],["2003-10-08",33.3741,33.4216,32.788,32.8883,2379700],["2003-10-09",33.2685,33.4269,32.7457,32.8302,2749100],["2003-10-10",33.0309,33.147,32.7087,32.9041,1767100],["2003-10-13",32.9041,33.052,32.7193,32.7616,1405200],["2003-10-14",32.4975,32.9622,32.4025,32.9411,3056200],["2003-10-15",32.9411,33.184,32.3655,32.5609,2537600],["2003-10-16",32.3549,32.7985,32.3549,32.6982,2662000],["2003-10-17",32.7351,32.8566,32.2229,32.2968,2780600],["2003-10-20",32.3813,32.5028,32.017,32.5028,2418000],["2003-10-21",32.5028,33.1365,32.5028,33.0045,2429300],["2003-10-22",32.6348,32.6401,31.8638,32.0962,3805300],["2003-10-23",33.522,34.6415,32.6982,34.3774,8187400],["2003-10-24",34.3775,35.0059,34.124,35.0059,6062500],["2003-10-27",35.0059,35.5339,35.0059,35.196,4009700],["2003-10-28",35.2329,35.5656,35.027,35.5656,3029700],["2003-10-29",35.5128,35.5128,34.858,34.9214,3044500],["2003-10-30",35.4336,35.856,35.0006,35.1907,4629400],["2003-10-31",35.3227,35.7504,35.1432,35.1801,3641500],["2003-11-03",35.1854,35.3544,35.0058,35.2488,2029100],["2003-11-04",34.7841,34.953,34.2718,34.4566,2871100],["2003-11-05",34.3933,34.8738,34.3246,34.8738,2782600],["2003-11-06",34.7999,35.1696,34.6151,35.0534,2449200],["2003-11-07",35.0956,35.3544,34.5887,34.7735,2677100],["2003-11-10",34.6309,34.7999,34.4672,34.6045,1875000],["2003-11-11",34.3827,34.6309,34.2718,34.3405,1921200],["2003-11-12",34.5024,35.4154,34.2582,35.134,3678700],["2003-11-13",35.1393,36.9441,35.0332,36.6521,7427200],["2003-11-14",36.7318,38.2074,36.7318,37.8359,9593800],["2003-11-17",36.891,37.9367,36.891,37.528,4567300],["2003-11-18",37.528,38.149,37.4749,37.6554,3218800],["2003-11-19",37.7403,38.6427,37.5811,38.5047,4464700],["2003-11-20",38.2233,38.51,37.9155,37.9685,3328200],["2003-11-21",37.9685,38.1596,36.8432,36.9494,6539700],["2003-11-24",37.2201,37.6607,37.183,37.4218,3582400],["2003-11-25",37.4749,37.6766,37.2414,37.5121,3415400],["2003-11-26",37.1299,37.1299,36.3018,36.7848,6350000],["2003-11-28",36.7849,36.7902,36.2806,36.5194,2356000],["2003-12-01",36.3921,37.4218,36.3602,37.3157,4229800],["2003-12-02",36.9176,37.5227,36.8008,36.891,4045700],["2003-12-03",36.9441,37.252,36.615,36.615,3171300],["2003-12-04",36.7848,36.9972,36.2646,36.6309,2454500],["2003-12-05",36.3921,36.6203,36.2275,36.5194,2214300],["2003-12-08",36.5194,37.2095,36.3337,37.1723,3243700],["2003-12-09",37.2254,37.4483,36.9335,37.4483,3456000],["2003-12-10",37.4484,37.6023,37.1564,37.3687,3572800],["2003-12-11",37.6341,38.2711,37.4537,38.1119,3655600],["2003-12-12",38.0588,38.3189,37.6766,38.3189,2997600],["2003-12-15",38.579,38.6374,38.0482,38.0535,2500500],["2003-12-16",38.0535,38.9028,38.0482,38.9028,3616400],["2003-12-17",38.7541,38.8178,38.3189,38.4728,2746100],["2003-12-18",38.4728,38.8869,38.4038,38.8125,2779100],["2003-12-19",38.9346,39.2213,38.6267,39.2213,3762300],["2003-12-22",39.0248,39.0248,38.1119,38.3242,3727600],["2003-12-23",38.0216,38.3189,37.1511,37.4324,4794600],["2003-12-24",37.4324,37.5758,37.3953,37.4218,1446100],["2003-12-26",37.5014,37.7297,37.4218,37.4855,494400],["2003-12-29",37.8465,38.0163,37.4855,38.0163,2661500],["2003-12-30",38.0322,38.0853,37.5014,37.6501,3109600],["2003-12-31",37.6341,37.6554,37.1776,37.3316,3583800],["2004-01-02",37.6076,38.2976,37.528,37.8146,3780500],["2004-01-05",37.3687,37.7934,37.1033,37.2573,6774200],["2004-01-06",37.1564,37.2838,36.891,37.2254,5398600],["2004-01-07",36.9229,37.0927,36.7636,37.0609,4336100],["2004-01-08",36.9282,36.9866,36.0523,36.1479,5579100],["2004-01-09",36.0417,36.1903,35.8188,35.8719,4468400],["2004-01-12",36.0683,36.6734,35.9886,36.5354,4530300],["2004-01-13",36.4717,36.5778,36.201,36.4133,3662100],["2004-01-14",36.2806,36.8592,36.0948,36.7318,3862000],["2004-01-15",36.7902,36.9016,36.4982,36.8963,3355400],["2004-01-16",37.0503,37.2467,36.9706,37.1883,4237600],["2004-01-20",37.2095,37.2626,36.9494,37.0237,3605500],["2004-01-21",37.029,37.581,36.6787,37.581,3874500],["2004-01-22",37.4484,37.7031,37.2891,37.6607,3444000],["2004-01-23",37.6766,37.6872,36.6681,36.8698,3936800],["2004-01-26",36.6309,36.8326,36.4398,36.5672,4528300],["2004-01-27",36.5672,36.822,36.2806,36.3337,3744300],["2004-01-28",36.4133,36.4823,35.4047,35.5215,5062800],["2004-01-29",35.4313,36.408,35.3251,36.3071,4522100],["2004-01-30",36.3867,36.3867,35.6755,36.116,3057800],["2004-02-02",35.978,37.1086,35.84,36.6521,3619100],["2004-02-03",36.6521,36.9812,36.3708,36.8379,2781200],["2004-02-04",36.8379,37.4908,36.6522,37.4218,4762700],["2004-02-05",37.6819,37.9579,37.4271,37.9261,3950900],["2004-02-06",37.9261,38.6904,37.8305,38.6692,4447700],["2004-02-09",38.6958,39.0089,38.356,38.8656,3696200],["2004-02-10",38.8656,39.6565,38.7276,39.5663,5371900],["2004-02-11",39.5529,39.8409,39.3396,39.8409,4473800],["2004-02-12",39.8409,39.8409,39.1209,39.2436,5780500],["2004-02-13",39.2489,39.2809,38.7956,39.2009,2437600],["2004-02-17",39.2063,39.2383,38.7423,38.9129,2370200],["2004-02-18",38.8542,38.9236,38.4222,38.6462,2502900],["2004-02-19",38.7796,39.2223,38.6143,38.7476,3383400],["2004-02-20",38.7689,39.0676,38.4862,38.6516,2167700],["2004-02-23",38.6569,38.7476,38.2729,38.4116,1825300],["2004-02-24",38.3796,38.6676,38.0969,38.5983,2661300],["2004-02-25",38.7316,38.8596,38.6089,38.8223,2678600],["2004-02-26",38.9609,39.2703,38.9129,39.2543,2452700],["2004-02-27",39.1796,39.7129,37.3342,39.4356,3223500],["2004-03-01",39.3876,39.3876,38.9076,39.1689,3299300],["2004-03-02",39.0942,39.3609,38.5236,38.7369,1881600],["2004-03-03",38.7209,39.0303,38.2889,38.9769,1630500],["2004-03-04",39.0143,39.0249,38.4969,38.9983,2070700],["2004-03-05",38.9342,39.3769,38.7902,39.1796,2249500],["2004-03-08",39.2542,39.4569,38.7796,38.8276,1997000],["2004-03-09",38.8649,38.9876,37.7502,38.3209,4915200],["2004-03-10",38.3476,38.3902,37.5156,37.5956,3915300],["2004-03-11",37.5902,37.7076,36.8009,36.8915,3918700],["2004-03-12",37.1209,37.8302,36.9822,37.8302,3059000],["2004-03-15",37.5156,37.6062,37.0142,37.1635,3090500],["2004-03-16",37.3342,37.8516,37.3342,37.6916,3043600],["2004-03-17",37.6276,37.6382,36.9875,37.2435,3435900],["2004-03-18",36.9609,37.4249,36.8115,37.2382,2888300],["2004-03-19",37.0249,37.1529,36.5556,36.6035,3000700],["2004-03-22",36.6035,36.9235,36.1289,36.2462,3264000],["2004-03-23",36.3955,36.6675,36.0062,36.0275,3193600],["2004-03-24",36.0809,36.1449,35.2222,35.4622,4967000],["2004-03-25",35.4622,35.4622,34.4062,34.9342,6332700],["2004-03-26",34.8808,35.0302,34.4808,34.6675,5019500],["2004-03-29",34.8008,35.2382,34.7581,34.9875,4241400],["2004-03-30",35.2008,35.2968,34.8755,35.0942,3444300],["2004-03-31",36.0008,36.4595,35.6275,35.6808,5951000],["2004-04-01",35.9475,36.2302,35.7395,36.0542,5346400],["2004-04-02",36.6942,37.0142,36.5075,36.6409,4923500],["2004-04-05",36.7742,36.8915,36.4382,36.8809,3705400],["2004-04-06",36.6142,36.7955,36.3315,36.6835,2050500],["2004-04-07",36.6675,37.2755,36.5182,37.0142,3914400],["2004-04-08",37.2809,37.4142,36.3795,36.7368,3592400],["2004-04-12",37.0569,37.0569,36.6782,36.9129,1516100],["2004-04-13",37.1742,37.2382,36.8542,36.9822,3434100],["2004-04-14",36.8115,37.5529,36.8115,37.5529,3321900],["2004-04-15",37.8569,38.8809,37.7662,38.8809,6059600],["2004-04-16",38.9236,39.1209,38.4116,38.6409,4938300],["2004-04-19",38.6676,39.3289,38.6676,39.1476,4933400],["2004-04-20",39.1476,39.3716,38.5342,38.5342,3665700],["2004-04-21",38.5343,39.3876,38.2569,39.1529,3355900],["2004-04-22",39.1529,39.8729,38.9449,39.4783,3648000],["2004-04-23",39.3449,39.5316,38.8756,39.0143,2891700],["2004-04-26",39.0996,39.4303,38.8276,39.1209,2140300],["2004-04-27",39.3076,39.9369,39.1583,39.3503,2968000],["2004-04-28",39.2809,39.3876,38.9769,39.2809,2685700],["2004-04-29",39.3236,39.8249,38.8062,39.1476,2793700],["2004-04-30",39.2969,39.8516,39.1636,39.3663,3089200],["2004-05-03",39.3716,39.9956,39.3662,39.8089,3010000],["2004-05-04",39.8356,40.5183,39.7343,40.1769,3909600],["2004-05-05",40.0436,40.449,40.0009,40.1769,2844400],["2004-05-06",39.8943,40.8703,39.8676,40.673,3639800],["2004-05-07",40.801,41.041,40.273,40.2943,3479000],["2004-05-10",40.2943,40.6143,39.2436,39.6703,5019800],["2004-05-11",39.4409,39.7609,39.2489,39.3876,3235800],["2004-05-12",39.2563,39.6582,38.6346,39.5028,3512400],["2004-05-13",39.4171,39.6314,39.1598,39.2617,2206400],["2004-05-14",39.2617,39.9208,39.1116,39.5779,1971400],["2004-05-17",39.0366,39.3099,38.774,39.0848,3885500],["2004-05-18",39.0848,39.2885,38.7311,38.8919,2687000],["2004-05-19",38.9615,39.1223,38.4256,38.5221,2757000],["2004-05-20",38.6936,38.8865,38.2863,38.7525,2966200],["2004-05-21",38.8008,38.9562,38.3184,38.5757,2124700],["2004-05-24",38.64,38.64,37.6807,37.9272,3351600],["2004-05-25",37.9326,38.715,37.7825,38.6239,3059400],["2004-05-26",39.0955,39.5993,38.9884,39.3474,4105800],["2004-05-27",39.6314,39.9155,39.4492,39.6368,2397400],["2004-05-28",39.4814,39.6315,39.1759,39.4814,2249400],["2004-06-01",39.5779,40.0602,39.4814,40.0548,2898100],["2004-06-02",40.1674,40.1888,39.7065,39.9262,2447300],["2004-06-03",39.9316,40.4085,39.819,39.8512,2252400],["2004-06-04",39.9798,40.639,39.9262,40.1942,2801200],["2004-06-07",40.5425,40.5532,40.0923,40.5479,2056700],["2004-06-08",40.3013,40.5425,40.1138,40.3978,1872800],["2004-06-09",40.2478,40.2478,39.3689,39.4278,3608900],["2004-06-10",39.6582,39.7386,39.2885,39.4653,1700000],["2004-06-14",39.2831,39.685,38.8651,38.9615,2781700],["2004-06-15",39.2295,39.2831,38.8008,38.9187,2257300],["2004-06-16",39.0151,39.61,38.9079,39.2295,2072800],["2004-06-17",39.0687,39.4921,38.8972,39.4117,1998000],["2004-06-18",39.1223,39.6957,39.1223,39.4331,3512800],["2004-06-21",39.2831,39.3742,38.9455,38.9455,1842500],["2004-06-22",38.9455,39.2295,38.8061,39.0848,2621100],["2004-06-23",38.9347,39.3849,38.64,39.1973,2032300],["2004-06-24",38.9348,39.1974,38.8651,38.9776,1435600],["2004-06-25",38.6668,38.6936,38.2595,38.2649,4148900],["2004-06-28",38.4524,38.8061,38.3238,38.4256,3116100],["2004-06-29",38.372,38.6561,37.4181,37.6485,6256700],["2004-06-30",37.6485,37.9058,37.2305,37.4663,5540100],["2004-07-01",37.4663,37.6753,36.566,36.9411,4751000],["2004-07-02",36.9465,37.4127,36.8607,37.1769,3236700],["2004-07-06",37.0697,37.0697,36.5124,36.5928,2614600],["2004-07-07",36.3248,36.6999,35.9389,36.1908,3196200],["2004-07-08",36.1801,37.2841,36.1801,36.3784,3601600],["2004-07-09",36.4427,36.566,35.7996,35.9068,3123200],["2004-07-12",35.9122,36.6571,35.8907,36.507,2949900],["2004-07-13",36.507,36.7268,36.4588,36.6732,2939000],["2004-07-14",36.5231,37.0215,36.3355,36.4373,2172700],["2004-07-15",36.4963,36.6142,35.7835,35.8157,3579500],["2004-07-16",35.821,36.014,35.1779,35.5316,3919100],["2004-07-19",35.5209,35.5745,35.1083,35.119,3247200],["2004-07-20",34.9957,35.1779,34.3741,34.6581,5220600],["2004-07-21",34.7813,35.8746,34.7277,34.985,4294600],["2004-07-22",34.3526,35.3708,34.3258,34.6956,3993100],["2004-07-23",33.8971,34.3848,33.5648,33.6077,5203400],["2004-07-26",33.8167,33.822,33.0342,33.3022,3893300],["2004-07-27",33.4951,34.2722,33.3719,33.8006,5439800],["2004-07-28",33.6881,34.2133,33.2325,34.1329,4209900],["2004-07-29",33.9507,34.3633,33.7792,34.1061,2867400],["2004-07-30",33.9775,34.4973,33.9024,34.149,2162100],["2004-08-02",34.149,34.4008,33.956,34.0579,1805100],["2004-08-03",34.0847,34.3473,33.8596,33.881,2581200],["2004-08-04",34.3526,34.5616,33.7738,34.1115,3622100],["2004-08-05",34.1382,34.1758,32.852,32.911,3328800],["2004-08-06",32.702,32.7984,32.2893,32.6913,3792700],["2004-08-09",32.8252,32.852,32.3161,32.4072,2148600],["2004-08-10",32.5037,32.7449,32.0374,32.7234,3483500],["2004-08-11",32.4566,33.7988,32.4566,33.7449,3920000],["2004-08-12",33.6425,33.8743,33.2059,33.4538,2507200],["2004-08-13",33.5563,33.7827,33.1627,33.1897,3076200],["2004-08-16",33.4053,34.0684,33.2975,34.0091,2859300],["2004-08-17",34.0037,34.1923,33.6964,33.8689,2658500],["2004-08-18",33.9497,34.8661,33.718,34.8015,3489600],["2004-08-19",34.8015,34.8015,34.0684,34.6883,3401400],["2004-08-20",34.6883,34.8985,34.6128,34.7691,2296300],["2004-08-23",34.7691,34.9524,34.6182,34.7152,2011200],["2004-08-24",34.85,34.9955,34.6667,34.8769,2186200],["2004-08-25",34.947,35.0171,34.6721,34.7583,2287900],["2004-08-26",34.602,34.7637,34.1115,34.2462,3415500],["2004-08-27",34.4187,34.8015,34.3379,34.6721,1566500],["2004-08-30",34.4996,34.5158,33.9552,34.0684,2325000],["2004-08-31",34.1492,34.3756,33.8527,34.2031,2014400],["2004-09-01",34.2301,34.5966,33.9551,34.5589,3085700],["2004-09-02",34.5589,35.0387,34.4996,34.9308,1945900],["2004-09-03",34.9794,35.1734,34.9147,35.0279,1998900],["2004-09-07",35.2004,35.8472,35.2004,35.5777,2948900],["2004-09-08",35.4591,35.8257,34.9848,35.0764,2198100],["2004-09-09",35.2111,35.5507,35.1195,35.4322,2713000],["2004-09-10",35.4322,35.5562,35.0441,35.4969,1928000],["2004-09-13",35.5669,35.5777,35.2812,35.2812,2860000],["2004-09-14",35.2866,35.9497,35.2866,35.8257,3820800],["2004-09-15",35.9281,36.2785,35.8958,36.1976,3205900],["2004-09-16",36.1275,36.2192,35.9389,35.9874,2291500],["2004-09-17",36.106,36.106,35.7179,35.7879,2637600],["2004-09-20",35.734,35.8149,35.0818,35.3136,2432600],["2004-09-21",35.3082,35.3136,34.9578,35.1249,3256500],["2004-09-22",34.85,35.0225,34.3109,34.4565,2874800],["2004-09-23",34.6344,34.7422,34.2193,34.2301,2254100],["2004-09-24",34.2301,34.5427,34.0899,34.3163,1810700],["2004-09-27",34.3217,34.4187,33.8258,33.9066,1893100],["2004-09-28",33.9605,33.9875,33.3191,33.4484,4064100],["2004-09-29",33.4215,33.5293,32.9902,33.3406,3178900],["2004-09-30",33.0441,33.2598,32.1924,32.3703,7016600],["2004-10-01",32.4781,33.3299,32.4674,33.0981,3458300],["2004-10-04",33.0981,33.6263,33.0981,33.1843,3311200],["2004-10-05",33.2652,33.594,33.152,33.4269,2190800],["2004-10-06",33.4323,33.4377,32.5913,33.1358,3824700],["2004-10-07",33.1789,33.346,32.0145,32.1062,5547800],["2004-10-08",32.0738,32.5536,31.8097,31.8474,3905900],["2004-10-11",31.8906,32.0738,31.6965,31.8043,2688200],["2004-10-12",30.8879,31.3192,30.7639,30.8071,6097600],["2004-10-13",30.8071,30.9095,30.0955,30.3489,5223000],["2004-10-14",30.392,30.7208,30.2033,30.2033,3904300],["2004-10-15",30.3381,31.0335,30.2033,30.9149,6463700],["2004-10-18",30.7262,31.1521,30.7262,30.9418,3307200],["2004-10-19",30.9418,30.9957,30.0955,30.1872,4170800],["2004-10-20",30.1333,30.2141,29.5511,29.702,6387200],["2004-10-21",29.2492,29.5834,28.1818,28.3759,10637200],["2004-10-22",28.2466,28.4945,27.8315,27.9501,9597700],["2004-10-25",27.9501,28.0309,27.1361,27.19,6367300],["2004-10-26",27.1415,28.3112,27.1415,28.2735,6071200],["2004-10-27",28.9743,30.4998,28.791,30.295,9657400],["2004-10-28",30.2141,30.3489,29.8206,30.2087,5004100],["2004-10-29",30.0847,30.1871,29.0875,29.5996,6141600],["2004-11-01",29.5996,29.9446,29.4109,29.7289,4770400],["2004-11-02",29.5133,30.3111,29.5025,29.7128,5324400],["2004-11-03",31.1035,31.6911,30.1871,30.5268,9225500],["2004-11-04",30.6615,30.9634,30.1925,30.8987,5210900],["2004-11-05",30.9742,31.3731,30.8071,31.0496,4160500],["2004-11-08",30.834,31.0766,30.4567,30.6992,3422400],["2004-11-09",30.6992,30.9095,30.3812,30.4728,2734800],["2004-11-10",30.622,30.6329,30.0796,30.1718,3495700],["2004-11-11",30.1609,30.7685,29.9494,30.3725,2785000],["2004-11-12",30.4322,30.5352,29.8734,30.4918,2678900],["2004-11-15",30.4593,31.018,30.3779,31.018,3313900],["2004-11-16",31.018,31.1591,30.7576,30.8173,4602300],["2004-11-17",31.1591,31.1916,30.2586,30.302,3409200],["2004-11-18",30.5407,30.6492,30.3942,30.5949,2699600],["2004-11-19",30.7305,30.7305,29.8897,29.9548,3332900],["2004-11-22",29.9656,30.4864,29.6727,30.4484,4176100],["2004-11-23",30.3345,30.4484,29.2008,29.6347,4773700],["2004-11-24",29.8083,29.9711,29.5046,29.7215,2881300],["2004-11-26",29.6239,30.047,29.5859,29.6998,1044600],["2004-11-29",29.9711,29.9711,28.9946,29.4666,5651100],["2004-11-30",29.293,29.5208,28.9187,28.9295,3590000],["2004-12-01",29.2116,29.5479,29.1302,29.5479,3534200],["2004-12-02",29.548,30.1447,29.4015,29.7215,3260200],["2004-12-03",29.7812,30.0253,29.4069,29.5642,2690900],["2004-12-06",29.5642,29.7541,29.2225,29.6185,2665700],["2004-12-07",29.6239,29.8409,29.0977,29.1086,2683000],["2004-12-08",29.4829,29.5968,29.1194,29.4774,3757200],["2004-12-09",29.1303,29.7053,28.9784,29.6619,4457800],["2004-12-10",29.7107,29.9439,29.6293,29.8572,4138500],["2004-12-13",30.0796,30.4539,30.0741,30.405,4242900],["2004-12-14",30.405,31.1048,30.405,30.9204,4593900],["2004-12-15",31.0289,31.1591,30.6166,30.7685,3699900],["2004-12-16",30.8119,31.3652,30.7142,31.1374,4659500],["2004-12-17",30.0524,30.4593,28.9458,30.3888,13640700],["2004-12-20",30.4105,30.6437,29.8409,29.9982,5305200],["2004-12-21",30.0036,30.2748,29.8897,30.2748,4070300],["2004-12-22",30.0796,30.8119,30.0796,30.7142,4181300],["2004-12-23",30.6329,31.3435,30.6003,31.0614,3152300],["2004-12-27",31.1211,31.4683,31.018,31.018,2406300],["2004-12-28",30.9421,31.2838,30.9258,31.1536,1916200],["2004-12-29",30.9855,31.056,30.7739,31.056,2743200],["2004-12-30",31.1645,31.3272,31.0614,31.1916,2532200],["2004-12-31",30.7848,30.9963,30.7576,30.7848,4178300],["2005-01-03",30.7956,30.9421,30.4864,30.5135,3157300],["2005-01-04",30.7034,30.8336,30.0796,30.1067,4277600],["2005-01-05",30.2315,30.481,30.1067,30.4213,3393900],["2005-01-06",30.3779,30.8065,30.3182,30.6654,2940100],["2005-01-07",30.6654,30.7576,30.4701,30.519,2948600],["2005-01-10",30.4322,30.9692,30.3237,30.8878,2908000],["2005-01-11",30.8878,30.9855,30.5949,30.9366,3392100],["2005-01-12",30.9583,31.3706,30.8607,31.3435,4472700],["2005-01-13",31.2079,31.3272,30.6003,30.6058,3659900],["2005-01-14",30.5678,31.0831,30.5298,31.056,3207400],["2005-01-18",31.056,31.2893,30.7088,31.2133,3080100],["2005-01-19",31.1536,31.2893,30.8987,30.9204,2463400],["2005-01-20",30.9204,31.1103,30.4376,30.6112,3297300],["2005-01-21",30.4864,30.5515,29.9873,30.009,3470600],["2005-01-24",30.1338,30.2043,29.7487,29.7487,3075500],["2005-01-25",30.0253,30.2152,29.7161,29.7541,3015800],["2005-01-26",30.5135,31.0126,30.047,30.1067,6320300],["2005-01-27",29.9711,30.2803,29.8626,30.1447,3915200],["2005-01-28",30.0253,30.0253,28.6746,29.0652,5922500],["2005-01-31",29.152,29.6727,29.1031,29.4232,4901300],["2005-02-01",29.4286,29.7107,29.2116,29.7053,2690100],["2005-02-02",29.6293,30.1013,29.5208,29.9114,2721700],["2005-02-03",29.9114,29.9439,29.6239,29.7649,3401500],["2005-02-04",29.6781,30.0253,29.5642,29.8517,2220300],["2005-02-07",29.9874,30.4647,29.9168,30.2369,2045600],["2005-02-08",29.9439,30.1609,29.868,30.0524,2800300],["2005-02-09",30.2152,30.443,29.6076,29.6456,2539100],["2005-02-10",29.8246,29.8354,29.5642,29.727,1982000],["2005-02-11",29.8471,30.9669,29.8253,30.3169,2713900],["2005-02-14",30.5627,30.5791,30.0656,30.2623,2105300],["2005-02-15",30.1804,30.5354,30.0165,30.4644,3362100],["2005-02-16",30.3278,30.5026,30.0656,30.2787,2534800],["2005-02-17",30.2022,30.4207,30.0492,30.1148,2760300],["2005-02-18",30.1694,30.1694,29.6887,29.8253,4445700],["2005-02-22",29.8635,30.0984,29.7707,29.8034,3842100],["2005-02-23",29.8799,30.0656,29.8034,29.9509,2189200],["2005-02-24",30.0056,30.1476,29.8089,30.1093,2534600],["2005-02-25",30.0602,30.5245,30.011,30.4972,2425400],["2005-02-28",30.5136,30.7539,30.1858,30.59,3016200],["2005-03-01",30.6993,30.9396,30.5736,30.8577,2692100],["2005-03-02",30.6337,31.1363,30.519,30.7812,2889100],["2005-03-03",30.9178,30.9178,30.3497,30.672,1933300],["2005-03-04",30.9451,31.0817,30.601,31.0052,3032000],["2005-03-07",31.1308,31.3603,31.038,31.3111,2819500],["2005-03-08",31.2892,31.3657,30.8741,30.9943,2699900],["2005-03-09",30.7266,30.7921,30.2077,30.3715,4725200],["2005-03-10",30.3715,30.5354,30.1366,30.3497,3238700],["2005-03-11",30.4371,30.4535,29.8799,29.9618,3217300],["2005-03-14",29.9837,30.0438,29.2408,29.3337,5856400],["2005-03-15",29.4702,29.4975,28.7601,28.7874,4783900],["2005-03-16",28.8093,28.9349,28.3067,28.5634,4564800],["2005-03-17",28.5635,28.7874,28.3122,28.5307,3998600],["2005-03-18",28.5307,28.7601,28.2138,28.6891,5215200],["2005-03-21",28.6891,28.7601,28.3887,28.3941,2254100],["2005-03-22",28.3996,28.6672,28.2958,28.3176,3315600],["2005-03-23",28.2958,28.9786,28.2139,28.8311,5705600],["2005-03-24",28.8694,29.208,28.8202,28.8967,3108000],["2005-03-28",28.9021,28.9076,28.4378,28.8147,3254800],["2005-03-29",28.7055,28.7328,28.0336,28.2576,5910700],["2005-03-30",28.6508,28.8584,28.416,28.8256,3819200],["2005-03-31",28.8256,28.8256,28.4323,28.4597,2884400],["2005-04-01",28.5689,28.7055,27.9079,27.9626,4281900],["2005-04-04",28.1428,28.2685,27.9025,28.039,4251800],["2005-04-05",28.1975,29.1152,28.1975,29.066,4651600],["2005-04-06",29.1425,29.361,28.8475,29.2572,4341400],["2005-04-07",29.0824,29.7379,29.0059,29.4975,4335400],["2005-04-08",29.5795,29.8635,29.503,29.6669,4089100],["2005-04-11",29.6669,29.869,29.503,29.6997,2860200],["2005-04-12",29.5248,29.5521,28.8966,29.3992,5428200],["2005-04-13",29.3883,31.6279,29.1916,31.2018,17838600],["2005-04-14",31.0707,31.1854,30.1257,30.1312,15798400],["2005-04-15",32.6658,32.715,31.3712,31.7208,33421300],["2005-04-18",31.7645,32.349,31.5514,32.2288,12307300],["2005-04-19",32.2288,32.6002,32.2288,32.4746,5896200],["2005-04-20",32.3654,32.6112,31.688,31.6935,7336300],["2005-04-21",32.2124,32.2233,31.6989,31.9557,5615400],["2005-04-22",31.8191,32.0867,31.6934,31.901,3968900],["2005-04-25",31.972,32.3326,31.901,32.1031,4128300],["2005-04-26",31.8191,32.2233,31.7535,31.901,3592800],["2005-04-27",31.7918,31.841,31.251,31.8082,3413800],["2005-04-28",31.8082,31.9557,31.2729,31.6825,3765300],["2005-04-29",31.759,31.9393,31.5187,31.9393,4391200],["2005-05-02",32.0649,32.2834,31.6443,32.1796,3552400],["2005-05-03",32.2288,32.7641,32.1851,32.6385,5701800],["2005-05-04",32.7641,33.0318,32.5074,32.9171,5656500],["2005-05-05",32.8297,33.1246,32.6549,33.0154,3436200],["2005-05-06",33.0864,33.3104,32.857,32.8734,4744800],["2005-05-09",32.8187,32.8187,32.4691,32.6439,3696600],["2005-05-10",32.4527,32.5784,32.2725,32.2998,3303900],["2005-05-11",32.1129,32.4262,32.0139,32.2998,2655700],["2005-05-12",32.3548,32.8221,32.3273,32.5417,2666700],["2005-05-13",32.2338,32.5582,32.0029,32.3053,3003400],["2005-05-16",32.3988,32.8221,32.3273,32.6572,2011500],["2005-05-17",32.6737,32.7781,32.3768,32.7451,1858300],["2005-05-18",32.987,33.3939,32.943,33.185,5411500],["2005-05-19",33.3224,33.4434,32.7671,32.954,3866200],["2005-05-20",32.9321,32.9321,32.2228,32.3823,5058200],["2005-05-23",32.2668,32.7011,32.0799,32.2833,2943400],["2005-05-24",31.915,32.5967,31.915,32.2283,2715500],["2005-05-25",32.2998,32.4647,32.0579,32.2723,2958400],["2005-05-26",32.3163,32.6902,32.2888,32.4922,2621000],["2005-05-27",32.4263,32.5802,32.1899,32.4647,2330900],["2005-05-31",32.4702,32.5582,32.0359,32.0524,3970200],["2005-06-01",32.0524,32.3108,31.8875,32.1349,3177700],["2005-06-02",32.0029,32.0744,31.8875,31.9919,1737200],["2005-06-03",31.9589,32.0744,31.695,31.695,3358800],["2005-06-06",31.75,32.0139,31.5961,31.717,2193900],["2005-06-07",31.9589,32.3988,31.695,31.695,3272500],["2005-06-08",31.8875,31.9095,31.3927,31.5411,3352200],["2005-06-09",31.6016,31.75,31.3102,31.3762,3242300],["2005-06-10",31.5466,31.6675,31.1947,31.3322,2319500],["2005-06-13",31.3432,31.684,31.0628,31.5026,2349900],["2005-06-14",31.4586,31.882,31.3982,31.695,2494900],["2005-06-15",31.8435,31.86,31.2387,31.5356,2178400],["2005-06-16",31.7665,32.1953,31.6621,32.0854,3382800],["2005-06-17",32.3878,32.4263,32.0029,32.1734,3758100],["2005-06-20",31.9974,32.1898,31.761,31.915,3087500],["2005-06-21",31.915,32.1844,31.871,31.9535,2350100],["2005-06-22",31.9974,32.1679,31.805,32.0634,2413400],["2005-06-23",31.9974,32.1349,31.6236,31.6236,2511500],["2005-06-24",31.5576,31.5741,31.2827,31.2882,2574400],["2005-06-27",31.1178,31.3212,30.9418,31.0298,2571400],["2005-06-28",31.2277,31.2827,30.8374,31.1508,3142600],["2005-06-29",31.2387,31.2442,30.9363,30.9528,2747900],["2005-06-30",31.0463,31.0573,30.524,30.6285,4200600],["2005-07-01",30.634,30.7769,30.3536,30.469,2667600],["2005-07-05",30.3151,30.7109,30.2436,30.634,2325900],["2005-07-06",30.6505,30.8649,30.3096,30.5845,2907600],["2005-07-07",30.1007,30.4525,30.1007,30.3536,3977200],["2005-07-08",30.469,31.0023,30.3426,30.9253,3461600],["2005-07-11",31.1727,31.1892,30.9308,31.1288,2572200],["2005-07-12",31.1233,31.2442,30.8209,31.0353,3740900],["2005-07-13",30.9308,31.0628,30.8264,30.9968,2534700],["2005-07-14",30.9913,31.3377,30.9418,31.3047,2977700],["2005-07-15",31.1178,31.4092,31.0188,31.1508,4452000],["2005-07-18",31.1343,31.2717,30.9198,31.2277,1961400],["2005-07-19",31.4201,31.5026,31.1288,31.1837,2879100],["2005-07-20",31.2442,31.5576,31.1508,31.4806,2964600],["2005-07-21",30.9308,31.2387,30.7879,30.9253,6380400],["2005-07-22",30.6504,30.7824,30.1227,30.2381,6476600],["2005-07-25",30.3206,30.392,29.9687,30.1007,3821500],["2005-07-26",30.1996,30.2381,29.8808,29.8863,2549400],["2005-07-27",29.9083,30.3151,29.8918,30.1886,3047000],["2005-07-28",30.4305,30.6669,30.2271,30.48,2903400],["2005-07-29",30.7714,31.0683,30.7329,30.9638,5133200],["2005-08-01",30.9693,31.3377,30.9528,31.1672,4310100],["2005-08-02",30.8979,30.9418,30.623,30.7934,7288000],["2005-08-03",30.5405,30.6505,29.9962,30.2051,6182200],["2005-08-04",30.1007,30.2051,29.5564,29.6333,5871800],["2005-08-05",29.6553,29.6773,29.1385,29.3859,5420700],["2005-08-08",29.3914,29.4629,29.0506,29.1935,3809100],["2005-08-09",29.276,29.7323,29.2265,29.6004,3490500],["2005-08-10",29.6993,29.9137,29.5124,29.6333,3459200],["2005-08-11",29.8271,29.8271,29.6223,29.6998,3211800],["2005-08-12",29.5448,29.7164,29.4617,29.5725,2238900],["2005-08-15",29.5946,29.6444,29.3454,29.3731,2237600],["2005-08-16",29.4174,29.4728,29.1406,29.1959,3796600],["2005-08-17",29.1516,29.4672,28.9855,29.2236,3847000],["2005-08-18",29.1018,29.1516,28.7807,29.0797,3944500],["2005-08-19",29.4008,29.4119,29.0409,29.1073,3906700],["2005-08-22",29.2347,29.4506,28.9689,29.1849,3117400],["2005-08-23",29.6223,29.9711,29.5281,29.7441,8028400],["2005-08-24",29.7995,29.9268,29.4562,29.5614,4620200],["2005-08-25",29.4617,29.6887,29.3787,29.6223,3425200],["2005-08-26",29.6223,29.7109,29.2347,29.5725,4038700],["2005-08-29",29.578,29.9988,29.4672,29.9213,3023100],["2005-08-30",29.8437,29.9545,29.65,29.9379,3803600],["2005-08-31",29.9379,30.4916,29.8991,30.4639,5710800],["2005-09-01",30.3088,30.4362,29.9988,30.1815,3396800],["2005-09-02",30.3421,30.4417,30.1483,30.3144,2571200],["2005-09-06",30.4528,30.8016,30.4196,30.8016,2755300],["2005-09-07",30.8072,31.2058,30.7463,31.2058,3631400],["2005-09-08",31.0065,31.3608,30.9345,31.2556,3879100],["2005-09-09",31.3332,31.527,31.156,31.4052,2114500],["2005-09-12",31.3276,31.61,31.3,31.5325,2292400],["2005-09-13",31.3664,31.3664,30.6909,30.7407,3936500],["2005-09-14",30.785,30.9843,30.5359,30.702,2627600],["2005-09-15",30.702,30.7463,30.3089,30.403,2753200],["2005-09-16",30.4971,30.5912,30.3974,30.5635,6656400],["2005-09-19",30.4251,30.4528,30.1538,30.3199,3310100],["2005-09-20",30.2978,30.3808,29.9489,29.9545,4745800],["2005-09-21",29.733,29.9877,29.6666,29.7275,3911400],["2005-09-22",29.7219,30.0376,29.7164,29.8714,3572700],["2005-09-23",29.8991,30.0154,29.7053,29.7828,2082100],["2005-09-26",29.8991,30.1206,29.135,29.506,4467400],["2005-09-27",29.506,29.7828,29.3343,29.661,3196700],["2005-09-28",29.5946,29.8825,29.4451,29.6057,3780500],["2005-09-29",29.6223,30.0929,29.4838,30.0597,3882200],["2005-09-30",29.8604,29.8991,29.5669,29.6333,4593000],["2005-10-03",29.5669,29.8438,29.2624,29.3067,3111300],["2005-10-04",29.279,29.8437,29.2624,29.6832,4017500],["2005-10-05",29.6832,30.0375,29.6444,29.7607,4561000],["2005-10-06",29.7496,30.1206,29.6444,29.9047,6577400],["2005-10-07",29.8991,29.9545,29.5226,29.5725,4114400],["2005-10-10",29.4285,29.4949,29.052,29.3011,3601800],["2005-10-11",29.1959,29.3177,28.8471,28.8582,4292000],["2005-10-12",28.98,29.2015,28.7585,28.8914,4044200],["2005-10-13",28.5703,29.2568,28.526,29.0907,4638400],["2005-10-14",29.0132,29.4673,28.7918,29.135,3397700],["2005-10-17",28.9579,28.9911,28.4318,28.5315,8623700],["2005-10-18",28.2381,28.8194,28.2381,28.5869,6137400],["2005-10-19",28.3765,28.5924,28.2879,28.5703,6039500],["2005-10-20",28.5149,28.7087,28.2104,28.3765,7670700],["2005-10-21",28.6146,28.6256,27.9501,28.0719,6064300],["2005-10-24",28.0719,28.2768,27.9612,28.1162,7370500],["2005-10-25",28.1107,28.1163,27.6179,27.856,7503000],["2005-10-26",27.9889,28.0941,27.8782,27.9059,4830000],["2005-10-27",27.9612,27.9944,27.6678,27.6844,2975600],["2005-10-28",27.8505,27.9667,27.5958,27.6788,5316100],["2005-10-31",27.8062,27.8283,27.5183,27.5681,6899700],["2005-11-01",27.6235,27.784,27.5459,27.5515,5187000],["2005-11-02",27.5736,27.7065,27.5183,27.629,3032500],["2005-11-03",27.7397,28.0,27.6013,27.773,3443200],["2005-11-04",27.8892,28.2048,27.8006,28.1439,3484400],["2005-11-07",28.2325,28.4152,28.1052,28.2934,3678600],["2005-11-08",28.3045,28.7641,28.2325,28.6146,5466300],["2005-11-09",28.6865,28.9025,28.5149,28.8084,4241400],["2005-11-10",28.8641,28.9478,28.5127,28.6689,3910000],["2005-11-11",28.6689,28.7972,28.2227,28.4347,3137100],["2005-11-14",29.0036,29.0036,27.9661,28.0052,3185000],["2005-11-15",27.9996,28.1948,27.9661,28.1335,2565200],["2005-11-16",28.0888,28.1111,27.7374,27.7765,3817800],["2005-11-17",27.7877,27.9327,27.5924,27.7542,4004900],["2005-11-18",28.3008,28.3064,27.6928,28.0777,3984000],["2005-11-21",28.0275,28.3733,27.9661,28.3008,2826900],["2005-11-22",28.1112,28.2952,27.9717,28.2339,3187800],["2005-11-23",28.1335,28.5295,28.0944,28.3621,2847900],["2005-11-25",28.4124,28.4458,28.1669,28.1892,1234800],["2005-11-28",28.2506,28.2673,27.9327,27.9996,3447700],["2005-11-29",28.1111,28.2617,27.8936,27.9159,3316500],["2005-11-30",28.0275,28.3008,27.994,28.1669,4093700],["2005-12-01",28.3343,28.9701,28.3064,28.7247,5703800],["2005-12-02",28.7247,28.9088,28.5574,28.7637,3676500],["2005-12-05",28.6857,28.8586,28.4179,28.708,3315100],["2005-12-06",28.7358,29.143,28.6912,29.1095,4333500],["2005-12-07",29.0036,29.6729,28.9478,29.5334,5542000],["2005-12-08",29.5334,29.5334,28.8641,29.1207,5048400],["2005-12-09",30.3422,30.6769,29.7342,29.79,10893900],["2005-12-12",30.0633,30.476,29.9629,30.3812,5061900],["2005-12-13",30.5653,31.1287,30.5263,31.0673,5983600],["2005-12-14",30.9836,31.3964,30.9557,31.2123,4802600],["2005-12-15",31.3183,31.4912,31.2346,31.3908,4769200],["2005-12-16",31.5972,31.7366,31.5693,31.6027,5681100],["2005-12-19",32.1549,32.4896,31.9597,32.1214,7515600],["2005-12-20",32.1549,32.2107,31.7589,31.8035,4233800],["2005-12-21",32.0713,32.2051,31.7924,31.7924,3537500],["2005-12-22",31.7645,31.9764,31.7254,31.8593,2874400],["2005-12-23",31.7366,32.2665,31.6753,32.1828,3199300],["2005-12-27",32.1828,32.3724,32.1159,32.2442,3129300],["2005-12-28",32.2386,32.3334,32.0099,32.2107,2672600],["2005-12-29",32.1995,32.3446,31.9262,32.0489,2599400],["2005-12-30",31.7701,31.7924,31.5191,31.5637,2958800],["2006-01-03",31.8984,32.1215,31.3183,31.9932,3957400],["2006-01-04",32.0601,32.2107,31.7254,31.837,3960200],["2006-01-05",31.9876,32.0378,31.731,32.0099,3140600],["2006-01-06",32.1828,32.4171,31.8426,32.2497,3119300],["2006-01-09",32.2832,32.8298,32.2051,32.6736,2952400],["2006-01-10",32.6011,32.9079,32.1159,32.4505,3468500],["2006-01-11",32.5454,32.5454,32.1326,32.4505,1910500],["2006-01-12",32.5063,32.735,32.1103,32.3223,2706000],["2006-01-13",32.4059,32.629,32.2386,32.3223,3182900],["2006-01-17",32.0991,32.3222,31.8537,31.943,3369200],["2006-01-18",31.9151,31.9151,31.5693,31.7701,3160600],["2006-01-19",32.0155,32.2442,31.692,31.8928,3610600],["2006-01-20",31.876,31.9932,31.6306,31.7366,5040100],["2006-01-23",31.837,32.0991,31.7924,31.9095,3364600],["2006-01-24",32.0824,32.2944,31.6418,31.8537,3718400],["2006-01-25",31.9876,32.233,31.876,31.8872,4855800],["2006-01-26",32.0713,32.1549,31.7366,31.7533,6852500],["2006-01-27",31.6752,32.1828,31.6418,32.0991,6860800],["2006-01-30",32.1605,32.2553,31.9095,31.9988,3114400],["2006-01-31",31.876,31.8872,31.2346,31.5804,6509300],["2006-02-01",31.4243,31.7924,31.2458,31.731,4030600],["2006-02-02",31.6808,31.8649,31.3016,31.402,3407900],["2006-02-03",31.2011,31.4354,31.0673,31.1565,4062200],["2006-02-06",31.0952,31.1509,30.7271,30.9111,2785700],["2006-02-07",30.8163,30.9948,30.4538,30.6657,3169500],["2006-02-08",30.5876,31.1677,30.5876,31.0673,2623200],["2006-02-09",31.0673,31.6976,30.9836,31.402,5236500],["2006-02-10",31.48,31.5693,31.0952,31.335,3018200],["2006-02-13",31.335,31.3575,30.8407,31.0934,2859100],["2006-02-14",31.1946,31.3463,30.7957,31.1665,4020100],["2006-02-15",31.2507,31.6552,31.0373,31.4698,2672600],["2006-02-16",31.4755,31.7058,31.1384,31.6608,3050700],["2006-02-17",31.7282,31.7395,31.1777,31.3687,2872700],["2006-02-21",31.2788,31.5148,31.1496,31.1777,2678400],["2006-02-22",31.3462,31.6215,31.2508,31.5148,2446800],["2006-02-23",31.3968,31.4417,31.1496,31.4193,2612000],["2006-02-24",31.5429,31.6271,31.3519,31.4698,2495400],["2006-02-27",31.408,32.0597,31.408,31.8687,2480300],["2006-02-28",31.9473,31.9642,31.1496,31.2451,4674700],["2006-03-01",31.1047,31.4249,30.8126,31.3968,3502800],["2006-03-02",31.3968,31.4754,31.2227,31.3182,2350000],["2006-03-03",31.1777,31.6664,31.1215,31.2957,2319800],["2006-03-06",31.4586,31.908,31.335,31.7339,4022900],["2006-03-07",31.7339,32.0147,31.6833,31.8013,3413200],["2006-03-08",31.7395,32.3069,31.7226,32.2226,4251000],["2006-03-09",32.526,32.526,31.9417,32.0653,3366400],["2006-03-10",32.2788,32.3574,31.9642,32.1608,3524300],["2006-03-13",32.3181,32.3855,32.0653,32.1552,2406300],["2006-03-14",32.0597,32.4248,31.9361,32.3293,3543700],["2006-03-15",32.1889,32.2451,31.7114,32.0035,4035800],["2006-03-16",32.1439,32.2338,31.8968,32.1495,2526400],["2006-03-17",32.3125,32.3293,31.9867,32.0709,3432600],["2006-03-20",32.4642,32.5653,32.2226,32.2563,3008100],["2006-03-21",32.4136,32.4979,32.1664,32.1945,2847700],["2006-03-22",32.4417,32.9641,32.3518,32.8574,3656800],["2006-03-23",32.7394,32.79,32.3574,32.6046,2720900],["2006-03-24",32.8349,33.2787,32.7619,33.0652,4281800],["2006-03-27",33.0652,33.127,32.7001,32.9585,3190700],["2006-03-28",32.1271,32.4136,31.4586,31.6721,7624500],["2006-03-29",31.5035,31.6384,31.0373,31.6384,6317400],["2006-03-30",31.4024,31.8518,31.2564,31.4867,3525300],["2006-03-31",31.4024,31.6103,31.0092,31.0654,5139100],["2006-04-03",31.262,31.4024,30.9306,31.0317,3928500],["2006-04-04",31.0092,31.1328,30.6946,30.9867,5302500],["2006-04-05",31.1272,31.2507,30.7058,30.8238,4407100],["2006-04-06",30.8968,31.0092,30.4867,30.6047,3791500],["2006-04-07",30.4755,30.5654,29.9756,30.0767,4515400],["2006-04-10",30.1104,30.1834,29.807,29.9812,2486700],["2006-04-11",30.0486,30.0542,29.5767,29.8295,4454100],["2006-04-12",29.6497,30.116,29.4924,30.0093,3200100],["2006-04-13",29.9138,29.9699,29.7059,29.925,2174200],["2006-04-17",29.9531,29.9531,29.4531,29.7789,3131500],["2006-04-18",30.7564,30.7845,30.307,30.6159,7040700],["2006-04-19",30.7789,30.7789,30.5036,30.7002,4099900],["2006-04-20",30.7002,30.7564,29.7733,30.1216,6309600],["2006-04-21",30.1666,30.1666,29.5711,29.734,5496700],["2006-04-24",29.6778,29.9025,29.2453,29.5261,3766800],["2006-04-25",29.6722,29.6722,29.1947,29.3295,2311600],["2006-04-26",29.4812,29.5823,29.2397,29.3464,2697800],["2006-04-27",28.6048,29.7902,28.6048,29.6329,3522100],["2006-04-28",29.5767,29.8857,29.4306,29.7284,5074700],["2006-05-01",29.4981,29.7452,29.2846,29.3801,3264700],["2006-05-02",29.3239,29.4082,29.1441,29.1722,3541800],["2006-05-03",29.1891,29.3408,29.1273,29.1891,3703600],["2006-05-04",29.3689,29.3801,28.6667,29.2228,7296600],["2006-05-05",29.4475,29.8014,29.234,29.7396,3183900],["2006-05-08",29.5767,29.9531,29.498,29.7227,5091300],["2006-05-09",29.6329,29.6834,29.1891,29.3183,3852000],["2006-05-10",29.4306,29.5037,29.0824,29.2453,5319400],["2006-05-11",29.132,29.4321,28.8999,28.9396,6208300],["2006-05-12",28.9282,29.1377,28.4527,28.5546,5770400],["2006-05-15",28.5886,29.3302,28.5603,29.3075,5137100],["2006-05-16",29.3925,29.551,28.8716,29.3245,2970400],["2006-05-17",29.1264,29.4377,28.6735,28.8716,4560700],["2006-05-18",28.8263,29.1094,28.6791,28.7358,2728900],["2006-05-19",28.8999,28.8999,28.5999,28.8773,3808400],["2006-05-22",28.6452,29.0415,28.6452,28.6792,3154000],["2006-05-23",28.5942,28.6961,28.4131,28.5376,3252700],["2006-05-24",28.5489,28.8433,28.4753,28.7244,4289700],["2006-05-25",28.8037,29.2792,28.7244,29.2226,4321600],["2006-05-26",29.4264,29.7208,29.3868,29.5906,2989000],["2006-05-30",29.551,29.7208,29.0358,29.1207,3169400],["2006-05-31",29.1773,29.2792,28.883,29.2339,3547100],["2006-06-01",29.2226,29.4717,28.9735,29.4321,3185900],["2006-06-02",29.4094,29.6868,29.3075,29.4547,3368000],["2006-06-05",29.2623,29.4264,29.0132,29.0698,3717500],["2006-06-06",29.2113,29.2453,28.7754,28.9565,3745700],["2006-06-07",28.9622,29.3981,28.8999,29.2736,3955300],["2006-06-08",29.0981,29.3302,28.8094,29.3019,5038800],["2006-06-09",29.2962,29.4887,29.1264,29.2905,2365400],["2006-06-12",29.5962,29.6415,29.1886,29.217,3112300],["2006-06-13",29.3245,29.5736,29.1773,29.217,3847000],["2006-06-14",29.5793,30.2359,29.4377,30.1001,6665000],["2006-06-15",30.3039,30.6492,30.1907,30.5983,4846100],["2006-06-16",30.5247,30.8077,30.5134,30.7115,4044700],["2006-06-19",30.8417,30.8926,30.7115,30.8473,3272100],["2006-06-20",30.8247,31.1814,30.7964,31.0738,3745100],["2006-06-21",30.9662,31.1304,30.8643,30.9832,3382000],["2006-06-22",30.9719,31.0568,30.7624,30.904,2529600],["2006-06-23",30.7681,30.8191,30.4567,30.7398,2652600],["2006-06-26",30.6209,30.7907,30.4737,30.7907,1951900],["2006-06-27",30.7058,30.7058,30.1284,30.2699,3313900],["2006-06-28",30.2869,30.4454,30.1454,30.2529,2317300],["2006-06-29",30.3435,30.9719,30.2869,30.87,3866900],["2006-06-30",30.8757,31.5097,30.7964,31.2889,4833000],["2006-07-03",31.3738,31.6456,31.2889,31.521,1312600],["2006-07-05",31.8211,32.0815,31.7022,31.8267,5506200],["2006-07-06",31.7588,32.1721,31.7588,32.0815,2662500],["2006-07-07",32.1211,32.2513,31.7135,31.838,2356100],["2006-07-10",31.906,32.0135,31.6852,31.855,1547500],["2006-07-11",31.6399,31.8211,31.3399,31.6626,2715500],["2006-07-12",31.7814,31.872,31.4191,31.4871,1804500],["2006-07-13",31.6286,31.6682,30.8926,31.0681,3619300],["2006-07-14",30.9209,31.2832,30.7454,30.887,3346600],["2006-07-17",30.9153,31.2267,30.57,31.0229,2938700],["2006-07-18",30.9266,31.2493,30.7568,31.1191,2287600],["2006-07-19",31.17,32.0079,31.1361,31.7475,4101700],["2006-07-20",31.872,32.2003,31.8154,31.8493,2591200],["2006-07-21",31.8664,31.8664,30.7228,30.9379,8222200],["2006-07-24",30.9606,31.9513,30.8587,31.7078,4400300],["2006-07-25",31.9966,31.9966,31.4305,31.4474,5980900],["2006-07-26",31.2776,31.5493,31.1361,31.4304,3714200],["2006-07-27",31.572,31.6569,31.2776,31.5097,2258100],["2006-07-28",31.6965,32.3702,31.6456,32.2173,4038300],["2006-07-31",32.0135,32.1777,31.9173,32.1381,2980400],["2006-08-01",31.9286,32.0871,31.6512,31.8664,2742800],["2006-08-02",32.0588,32.5344,31.7418,32.2287,3771900],["2006-08-03",32.2117,32.5174,32.0249,32.0645,2470100],["2006-08-04",32.0985,32.5457,31.6682,31.855,3157400],["2006-08-07",31.923,31.923,31.221,31.4644,3235300],["2006-08-08",31.589,31.6003,31.1417,31.221,2725400],["2006-08-09",31.3852,31.7361,31.0512,31.1361,3701100],["2006-08-10",31.1814,31.4248,30.9945,31.3002,3845800],["2006-08-11",31.2603,31.2888,30.6958,30.998,2738300],["2006-08-14",31.1121,31.3002,30.9695,31.0322,2694600],["2006-08-15",31.4314,31.6367,31.2546,31.5283,2718200],["2006-08-16",31.7792,31.8591,31.6139,31.6823,2322500],["2006-08-17",31.5683,31.9845,31.4998,31.9047,2972600],["2006-08-18",31.42,31.4542,30.7528,31.3801,6831300],["2006-08-21",31.363,31.5284,31.1691,31.2946,2789800],["2006-08-22",31.2204,31.3516,31.0208,31.3516,2566300],["2006-08-23",31.4656,31.6253,31.2318,31.3915,2418500],["2006-08-24",31.3915,31.6595,31.3345,31.4998,2289400],["2006-08-25",31.3174,31.42,31.1634,31.3972,2255000],["2006-08-28",31.3573,32.0758,31.3573,31.842,2783800],["2006-08-29",31.9161,32.1613,31.8762,31.9959,3289200],["2006-08-30",31.9959,32.11,31.8135,31.9674,3539300],["2006-08-31",32.0187,32.0416,31.8933,31.8933,2628600],["2006-09-01",31.9332,32.0415,31.6937,31.9332,3722400],["2006-09-05",32.0587,32.0701,31.6082,31.7735,2510300],["2006-09-06",31.6481,31.6652,31.3402,31.5797,2813900],["2006-09-07",31.5797,31.6139,31.2033,31.2888,2080100],["2006-09-08",31.4029,31.6595,31.1634,31.5112,2339300],["2006-09-11",31.306,31.4884,30.7756,30.941,7760100],["2006-09-12",31.2774,31.6823,31.1976,31.4485,7589300],["2006-09-13",31.5854,31.7222,31.306,31.4827,4589700],["2006-09-14",31.2489,31.4656,31.2489,31.3573,4584300],["2006-09-15",31.4998,31.6424,31.0607,31.2489,18261400],["2006-09-18",31.2375,31.5682,31.2375,31.4485,4754500],["2006-09-19",31.534,31.534,31.1919,31.3744,3144800],["2006-09-20",31.5911,31.9617,31.4086,31.7906,4909800],["2006-09-21",32.0473,32.281,31.8249,31.9161,4653100],["2006-09-22",31.7621,31.9275,31.5911,31.8933,2513100],["2006-09-25",31.9902,32.4065,31.7792,32.2639,4091400],["2006-09-26",32.3324,32.5376,32.0472,32.4179,4049900],["2006-09-27",32.2868,32.6175,32.2697,32.5092,3003700],["2006-09-28",32.6802,32.703,32.3495,32.6859,2709800],["2006-09-29",31.9332,32.646,31.8078,32.5034,6465300],["2006-10-02",32.3951,32.5833,32.224,32.3837,3143500],["2006-10-03",32.3894,32.6403,32.2525,32.3267,2891200],["2006-10-04",32.2183,33.0395,32.2183,32.8456,6750400],["2006-10-05",32.8456,33.0167,32.6118,32.9368,3671800],["2006-10-06",32.7658,32.8912,32.5491,32.8228,3339200],["2006-10-09",32.7258,32.9197,32.6631,32.7943,1518000],["2006-10-10",32.7258,32.8228,32.4008,32.646,2821600],["2006-10-11",32.549,32.6403,32.3495,32.5376,3794300],["2006-10-12",32.5376,32.9311,32.5034,32.8171,4319400],["2006-10-13",32.6346,32.76,32.5148,32.7144,2776600],["2006-10-16",32.7144,32.9767,32.646,32.8798,2493300],["2006-10-17",32.7657,33.0737,32.5148,32.8171,3237000],["2006-10-18",32.9254,33.3474,32.8912,33.2162,4699800],["2006-10-19",32.646,33.1934,32.4008,32.7829,6121600],["2006-10-20",32.7657,32.8,32.2297,32.6403,4776100],["2006-10-23",32.4293,33.1022,32.3609,33.0223,3885100],["2006-10-24",32.8171,32.9767,32.7201,32.9482,3748200],["2006-10-25",32.9254,33.0167,32.6574,32.7829,3309300],["2006-10-26",32.6289,32.9311,32.3951,32.6688,3936400],["2006-10-27",32.4464,32.703,32.2697,32.5206,4214000],["2006-10-30",32.4521,32.5719,32.1043,32.1157,3780700],["2006-10-31",32.2697,32.3096,31.899,31.9389,3847000],["2006-11-01",32.0758,32.1271,31.7279,31.9275,5348100],["2006-11-02",31.9332,32.2982,31.9047,32.1442,5291100],["2006-11-03",32.0472,32.1841,31.9047,31.9788,3159700],["2006-11-06",31.9788,32.3381,31.8705,32.3153,3601000],["2006-11-07",32.3609,32.7771,32.2297,32.492,5023700],["2006-11-08",32.1898,32.3381,31.7735,32.2069,5708300],["2006-11-09",32.11,32.1328,31.1292,31.2888,11254400],["2006-11-10",31.2888,31.4143,30.7585,30.8726,5895200],["2006-11-13",30.9472,31.2747,30.7979,31.0564,5647000],["2006-11-14",31.1541,31.1541,30.6543,30.9357,7396500],["2006-11-15",31.0219,31.3551,30.9128,31.2345,6522900],["2006-11-16",30.8496,31.4815,30.8496,31.3436,5852800],["2006-11-17",31.3436,31.5964,31.1943,31.3379,6100500],["2006-11-20",31.1656,31.3609,30.9817,31.2402,4203900],["2006-11-21",31.1139,31.2402,30.8209,31.0507,5901500],["2006-11-22",30.9358,31.1656,30.907,31.0392,3452500],["2006-11-24",30.9645,31.1885,30.8955,30.9645,1668000],["2006-11-27",30.9128,31.0564,30.6715,30.7807,4973300],["2006-11-28",30.6658,31.177,30.6658,30.8611,4695800],["2006-11-29",30.9875,31.2173,30.8783,31.0449,3561100],["2006-11-30",30.9875,31.1426,30.706,30.7864,4946800],["2006-12-01",30.706,30.8611,30.5853,30.6773,4248000],["2006-12-04",30.7864,31.0564,30.6198,31.0392,4569700],["2006-12-05",31.1541,31.4758,30.8438,31.4241,5445100],["2006-12-06",31.269,31.5504,31.0794,31.516,4757900],["2006-12-07",31.0794,31.3666,30.9243,31.0162,5768500],["2006-12-08",30.907,31.0909,30.7922,31.0219,4338200],["2006-12-11",30.9645,31.1138,30.8783,31.0104,3309800],["2006-12-12",31.0679,31.0966,30.7634,30.9645,3704000],["2006-12-13",31.1311,31.1368,30.7232,30.8438,4259400],["2006-12-14",30.7864,31.1253,30.7864,31.0047,3035200],["2006-12-15",31.0162,31.3494,30.8841,31.3207,6476300],["2006-12-18",30.7806,31.0507,30.4072,30.5796,10482100],["2006-12-19",30.3785,30.4475,30.0683,30.2291,8798300],["2006-12-20",30.1602,30.367,30.0338,30.1028,5643800],["2006-12-21",29.9419,30.1028,29.6949,29.7523,7315800],["2006-12-22",29.8098,29.8155,29.3732,29.4996,8505200],["2006-12-26",29.5283,30.3326,29.4421,29.7466,12240000],["2006-12-27",29.8672,30.0453,29.5283,29.873,6117400],["2006-12-28",29.7466,29.9189,29.7064,29.8787,3394100],["2006-12-29",29.7179,29.9994,29.7064,29.9304,4311300],["2007-01-03",30.1315,30.3785,29.827,30.0166,10305500],["2007-01-04",29.8672,30.166,29.8155,30.0798,6827100],["2007-01-05",30.1717,30.2062,29.7983,29.896,4114400],["2007-01-08",29.9936,29.9936,29.7293,29.7581,3804200],["2007-01-09",29.896,29.9304,29.7294,29.7753,6272000],["2007-01-10",29.6374,29.7753,29.626,29.6777,3400300],["2007-01-11",29.7351,30.0626,29.6777,30.0051,4432200],["2007-01-12",30.1028,30.4015,30.0281,30.2176,5533100],["2007-01-16",30.3326,30.39,30.166,30.3785,4181300],["2007-01-17",30.3785,30.5451,30.1832,30.3613,5018000],["2007-01-18",30.2177,30.5681,30.2177,30.4704,3943000],["2007-01-19",30.6198,30.706,30.3498,30.4245,3837200],["2007-01-22",30.2004,30.5164,30.1717,30.2924,5872300],["2007-01-23",30.3613,30.4187,30.143,30.2464,4397700],["2007-01-24",30.2981,30.6773,30.2636,30.637,3934000],["2007-01-25",30.5624,30.6198,30.3613,30.5221,5061100],["2007-01-26",30.4762,30.706,30.2177,30.3268,3966100],["2007-01-29",30.39,30.4474,30.1889,30.3613,3472700],["2007-01-30",30.3728,30.4475,30.2177,30.2924,2671200],["2007-01-31",30.2751,31.2345,30.1889,31.0909,10521200],["2007-02-01",31.3953,31.6194,31.3092,31.4643,6648100],["2007-02-02",31.4126,31.47,31.2345,31.3666,4973400],["2007-02-05",31.269,31.4356,31.0392,31.4068,5090500],["2007-02-06",31.3666,31.493,31.246,31.3896,4486200],["2007-02-07",31.4241,31.47,31.2172,31.2632,4679100],["2007-02-08",31.0507,31.4356,31.0507,31.1426,3124600],["2007-02-09",31.1368,31.4241,31.0851,31.1541,3591600],["2007-02-12",31.4528,31.4528,31.1541,31.2575,3300400],["2007-02-13",31.4919,31.5556,31.2951,31.4283,3356500],["2007-02-14",31.4804,31.7815,31.3993,31.7641,3773400],["2007-02-15",31.7583,31.9089,31.7004,31.822,3092000],["2007-02-16",31.7062,31.8683,31.5962,31.8394,3680800],["2007-02-20",31.8625,31.961,31.7062,31.8278,3228800],["2007-02-21",31.6425,31.7294,31.4804,31.5672,3370600],["2007-02-22",31.6136,31.6136,31.272,31.3472,3344100],["2007-02-23",31.2662,31.4746,31.1214,31.3877,3380500],["2007-02-26",31.5325,31.6483,31.4109,31.4978,3847900],["2007-02-27",31.0982,31.5672,30.444,30.6871,8073700],["2007-02-28",30.9882,30.9882,30.2818,30.4498,7682500],["2007-03-01",30.1139,30.4092,30.0502,30.2529,6262800],["2007-03-02",30.1892,30.2182,29.9402,29.975,6537200],["2007-03-05",29.8071,30.1661,29.6507,29.8939,7562800],["2007-03-06",29.9634,30.2703,29.8534,30.2413,5054300],["2007-03-07",30.1487,30.3629,29.9055,30.0271,4844600],["2007-03-08",30.1718,30.334,30.1082,30.3166,3296500],["2007-03-09",30.4266,30.6408,30.3282,30.4498,5052100],["2007-03-12",30.334,30.7103,30.2529,30.5713,3643200],["2007-03-13",30.3224,30.6177,30.1081,30.1487,5432200],["2007-03-14",30.2587,30.2818,29.7318,30.0502,5342900],["2007-03-15",29.9634,30.1603,29.836,30.1371,3769600],["2007-03-16",30.195,30.3513,29.9866,30.2124,6181800],["2007-03-19",30.2413,30.525,30.1776,30.5019,3265300],["2007-03-20",30.4556,30.6177,30.3282,30.554,3532300],["2007-03-21",30.4845,31.214,30.4845,31.1619,6668200],["2007-03-22",30.6872,31.4283,30.6872,31.3646,4229700],["2007-03-23",31.2604,31.3935,30.913,31.1561,3956100],["2007-03-26",30.9709,31.243,30.8029,31.0982,5206300],["2007-03-27",30.9188,31.0345,30.7219,30.8435,4548400],["2007-03-28",30.8493,30.8898,30.4671,30.6929,5457700],["2007-03-29",30.803,30.9998,30.5308,30.9246,5333000],["2007-03-30",30.9766,31.3125,30.8029,31.0982,3728100],["2007-04-02",31.243,31.5499,31.2083,31.492,6021300],["2007-04-03",31.353,31.7988,31.3298,31.7004,4308200],["2007-04-04",31.6425,31.9841,31.5556,31.9378,4346000],["2007-04-05",31.932,32.2042,31.8799,32.1231,2997000],["2007-04-09",32.0941,32.2678,32.0015,32.181,2295500],["2007-04-10",32.0883,32.2678,32.042,32.2389,2985200],["2007-04-11",32.262,32.2736,32.0131,32.1868,3776900],["2007-04-12",32.1925,32.4763,32.1346,32.3894,4002300],["2007-04-13",32.5631,33.0032,32.54,32.9337,6485200],["2007-04-16",33.4085,33.8601,33.0089,33.8138,10756500],["2007-04-17",33.8138,34.2133,33.779,34.0859,9278900],["2007-04-18",33.9064,34.3696,33.8427,34.2422,6871500],["2007-04-19",34.2191,34.9023,33.9585,34.7518,9921500],["2007-04-20",34.937,35.3192,34.7691,35.0644,9630000],["2007-04-23",34.8618,34.9023,34.3175,34.5259,7704300],["2007-04-24",34.1727,34.4507,34.1033,34.3233,5043500],["2007-04-25",34.5086,34.5259,34.2249,34.4565,4655800],["2007-04-26",34.0917,34.6707,34.0917,34.5838,6101200],["2007-04-27",34.1669,34.5665,34.1554,34.5143,2967600],["2007-04-30",34.7286,34.7286,34.1206,34.2364,5198200],["2007-05-01",34.2306,34.387,34.0222,34.0975,7409300],["2007-05-02",34.1612,34.4449,34.028,34.2538,4561500],["2007-05-03",34.4217,34.5086,34.1438,34.2422,4140300],["2007-05-04",34.2133,34.5896,34.1148,34.4738,6180400],["2007-05-07",34.4796,34.717,34.4738,34.578,4577200],["2007-05-08",34.5317,34.7228,34.4217,34.6417,8457300],["2007-05-09",34.497,34.6128,34.387,34.5954,4803800],["2007-05-10",34.4333,34.497,33.9527,33.9933,6166400],["2007-05-11",34.2411,34.2411,33.7687,34.0778,7569800],["2007-05-14",34.0837,34.6144,34.0837,34.5327,4713200],["2007-05-15",34.5094,34.7602,34.4569,34.5503,4076700],["2007-05-16",34.5619,34.6844,34.3403,34.4744,3938700],["2007-05-17",34.2353,34.5094,34.2178,34.4219,2789700],["2007-05-18",34.4744,34.7544,34.4103,34.6261,3042100],["2007-05-21",34.6436,34.9293,34.5211,34.7719,6823500],["2007-05-22",34.9877,34.9935,34.6436,34.7194,3095700],["2007-05-23",34.7135,34.8477,34.5794,34.6435,2914100],["2007-05-24",34.9352,34.9352,34.4569,34.5211,3900900],["2007-05-25",34.177,34.7019,34.177,34.6202,1821600],["2007-05-29",34.5852,34.7252,34.2936,34.6785,3201700],["2007-05-30",34.4161,34.5678,34.1303,34.5503,5105800],["2007-05-31",34.5561,34.6377,34.0487,34.1886,5378500],["2007-06-01",34.2528,34.3869,34.072,34.3753,3851300],["2007-06-04",34.3753,34.5444,34.2586,34.5036,4873700],["2007-06-05",34.5152,34.5327,34.2528,34.4103,5278100],["2007-06-06",34.2645,34.5211,33.9145,33.9962,5925400],["2007-06-07",33.8795,33.9203,33.0747,33.203,12166200],["2007-06-08",33.133,33.3313,32.8939,33.2555,6994900],["2007-06-11",33.2846,33.6404,33.1213,33.4246,4952000],["2007-06-12",33.1738,33.4071,33.0047,33.1155,4326900],["2007-06-13",33.2088,33.4304,32.8822,33.2088,5704000],["2007-06-14",33.273,33.6929,33.1272,33.4654,4829700],["2007-06-15",33.827,33.9845,33.5412,33.6637,4939200],["2007-06-18",33.6637,33.827,33.3721,33.4829,3045200],["2007-06-19",33.5412,33.7687,33.4771,33.6812,4120800],["2007-06-20",33.5821,33.7862,33.063,33.1097,4817200],["2007-06-21",33.2088,33.2088,32.7189,33.133,4107000],["2007-06-22",33.0455,33.1097,32.4156,32.5439,5704300],["2007-06-25",32.8005,32.8647,32.2523,32.3573,5931300],["2007-06-26",32.5673,32.7072,32.299,32.5848,4988000],["2007-06-27",32.3165,32.8939,32.3107,32.8472,5067200],["2007-06-28",32.8764,33.0688,32.7189,32.7656,3416800],["2007-06-29",32.6723,32.8997,32.3806,32.5906,4410400],["2007-07-02",32.8006,33.0863,32.7189,33.0863,3610900],["2007-07-03",33.2263,33.2438,32.9814,33.1213,1495700],["2007-07-05",33.1388,33.2205,32.8997,32.9872,2675700],["2007-07-06",33.0455,33.1038,32.7772,33.0338,3312100],["2007-07-09",33.1155,33.1738,32.6548,32.6839,5284200],["2007-07-10",32.4856,32.6897,32.3223,32.334,4202000],["2007-07-11",32.2465,32.5556,32.1648,32.5206,3505200],["2007-07-12",32.5439,33.1913,32.4506,33.1213,4293000],["2007-07-13",33.3021,33.3313,32.9697,33.1972,2894100],["2007-07-16",33.0338,33.4246,33.0338,33.1797,3603200],["2007-07-17",33.0455,33.1272,32.7772,32.8939,4295800],["2007-07-18",32.7772,32.8064,32.5206,32.6898,5418300],["2007-07-19",32.7831,32.9464,32.5498,32.8822,4696900],["2007-07-20",32.5206,32.9755,32.5206,32.6781,6857900],["2007-07-23",32.9055,33.4013,32.8356,33.343,5888100],["2007-07-24",33.8912,34.3753,33.3313,33.343,10908500],["2007-07-25",33.2438,34.2586,33.2438,34.0837,7315500],["2007-07-26",33.7687,33.9378,32.9172,33.0688,8365400],["2007-07-27",32.9464,33.0105,32.0832,32.089,6353800],["2007-07-30",32.0424,32.1124,31.64,31.9432,5848100],["2007-07-31",32.194,32.2232,31.4767,31.5466,8272900],["2007-08-01",31.2608,31.9199,31.22,31.6108,6246400],["2007-08-02",31.6283,32.0307,31.535,31.8441,5113400],["2007-08-03",31.8674,32.2465,31.5466,31.57,5586200],["2007-08-06",31.6516,32.8181,31.57,32.7889,7400000],["2007-08-07",32.5673,33.4363,32.5556,32.9639,7510100],["2007-08-08",33.1213,34.0778,33.0105,34.0603,6724600],["2007-08-09",33.9554,34.4219,33.5646,33.7396,8511800],["2007-08-10",34.0428,34.177,33.133,33.3371,8071300],["2007-08-13",33.3166,33.6104,33.0815,33.4517,4004700],["2007-08-14",33.5222,33.5222,32.441,32.5762,5378900],["2007-08-15",32.5821,32.9288,32.2589,32.4234,4974600],["2007-08-16",32.065,32.3999,31.542,32.2178,8893600],["2007-08-17",32.6232,32.9405,32.2413,32.7936,6827500],["2007-08-20",32.7819,32.9052,32.2648,32.6878,4859100],["2007-08-21",32.6056,32.6878,32.2001,32.4822,4815500],["2007-08-22",32.7818,32.8112,32.3294,32.7525,4696500],["2007-08-23",32.8935,32.9052,32.6408,32.8289,2757700],["2007-08-24",32.8582,33.2637,32.6115,33.2637,5599500],["2007-08-27",33.152,33.2754,33.0874,33.1344,3104400],["2007-08-28",33.0639,33.1991,32.8054,32.964,5497400],["2007-08-29",32.9875,33.1226,32.6937,33.0933,5931500],["2007-08-30",32.9346,33.4517,32.8641,33.2989,4664500],["2007-08-31",33.4517,33.7749,33.3929,33.6985,5654600],["2007-09-04",33.6867,34.2097,33.5457,34.1568,5677500],["2007-09-05",34.0158,34.0158,33.5575,33.6632,4765200],["2007-09-06",33.8454,33.9159,33.5634,33.7573,4073700],["2007-09-07",33.4164,33.6867,32.9111,33.0051,5972700],["2007-09-10",33.2695,33.2872,32.7877,32.9875,4413200],["2007-09-11",33.058,33.3518,32.87,33.2578,4067400],["2007-09-12",33.1697,33.5751,33.0698,33.5222,4309900],["2007-09-13",33.7573,33.8983,33.4987,33.5986,4756300],["2007-09-14",33.4458,33.5927,33.2343,33.3871,4993000],["2007-09-17",33.393,33.393,32.5997,32.8759,4384500],["2007-09-18",32.9758,33.6397,32.8406,33.5751,4074900],["2007-09-19",33.675,34.0804,33.3636,33.8043,5495700],["2007-09-20",33.8043,33.8748,33.5399,33.5399,3676300],["2007-09-21",33.7866,34.051,33.5398,33.8571,4892100],["2007-09-24",34.0158,34.1862,33.6456,33.8043,3286500],["2007-09-25",33.6515,34.0804,33.4693,33.6162,4537800],["2007-09-26",33.816,34.0863,33.6809,33.7279,5383700],["2007-09-27",33.8454,33.9042,33.3988,33.7103,5710400],["2007-09-28",33.5986,33.7455,33.3401,33.4517,4329200],["2007-10-01",33.5457,34.3742,33.5164,34.2508,5629900],["2007-10-02",34.3037,34.4154,34.0569,34.3272,2889400],["2007-10-03",34.1098,34.7562,33.9864,34.5975,4101300],["2007-10-04",34.6093,34.9148,34.6093,34.6445,4869200],["2007-10-05",34.8443,35.1499,34.7562,34.9442,3760800],["2007-10-08",34.8267,34.9089,34.6151,34.668,2690300],["2007-10-09",34.6386,34.7738,34.3742,34.4036,4175100],["2007-10-10",34.3919,34.6034,34.198,34.3155,4350000],["2007-10-11",34.3272,34.5916,34.1921,34.2861,5115700],["2007-10-12",34.2861,34.5387,34.0687,34.3918,2865400],["2007-10-15",34.4447,34.5623,33.9805,34.0452,5585000],["2007-10-16",34.0452,34.0511,33.487,33.581,6512400],["2007-10-17",33.7161,33.9688,33.2578,33.4635,6062200],["2007-10-18",33.5516,33.7455,33.0698,33.2872,8366700],["2007-10-19",33.1462,33.5927,32.8289,32.9405,5634500],["2007-10-22",32.8112,33.2402,32.7466,32.9523,5161000],["2007-10-23",33.1462,33.5692,32.9699,33.5692,4417300],["2007-10-24",33.199,33.3459,32.635,32.9934,5975500],["2007-10-25",30.643,31.1483,30.4374,30.8075,22843100],["2007-10-26",30.8604,31.0014,30.5725,30.9544,9437100],["2007-10-29",30.9721,31.7301,30.9721,31.448,9798600],["2007-10-30",31.2482,31.7888,31.1954,31.5479,5856400],["2007-10-31",31.6302,31.9769,31.3188,31.8182,9714200],["2007-11-01",31.5303,31.7242,30.9074,31.0073,8103300],["2007-11-02",31.1953,31.4363,30.8604,30.9486,11851300],["2007-11-05",31.1777,31.2012,30.3434,30.6489,12322500],["2007-11-06",30.6724,30.9309,30.5549,30.8369,7184400],["2007-11-07",30.5784,30.8898,30.2317,30.2787,5961700],["2007-11-08",30.314,30.5372,30.0672,30.3316,8351900],["2007-11-09",30.0672,30.6019,29.885,30.267,6833200],["2007-11-12",30.2728,31.0955,30.1142,30.8487,6991600],["2007-11-13",31.0471,31.3078,30.7213,31.1834,8527800],["2007-11-14",31.2485,31.7402,31.1597,31.4144,6561200],["2007-11-15",31.2248,31.3848,30.7746,30.8398,6006300],["2007-11-16",30.9879,31.1597,30.4251,30.6917,6753200],["2007-11-19",30.437,30.6147,29.8742,30.0756,8647500],["2007-11-20",30.1822,30.2059,29.5425,29.8268,6083400],["2007-11-21",29.6432,29.7794,29.0804,29.0804,5995000],["2007-11-23",29.578,30.1052,29.3351,30.0874,2837200],["2007-11-26",30.1645,30.1822,29.3233,29.424,4981000],["2007-11-27",29.5188,30.2711,29.3707,30.1585,6762700],["2007-11-28",30.3244,30.9997,29.9808,30.9583,6086900],["2007-11-29",30.7983,31.4618,30.7154,31.2722,6583800],["2007-11-30",31.1064,31.5743,31.1064,31.367,5926500],["2007-12-03",31.2841,31.367,30.9286,31.1182,4885700],["2007-12-04",30.9938,31.1182,30.6562,30.8694,5450600],["2007-12-05",31.2189,31.8646,31.0116,31.6869,4862700],["2007-12-06",32.4333,32.4333,31.6573,31.9476,6523100],["2007-12-07",32.3148,32.3741,31.8231,32.1667,4464800],["2007-12-10",32.1904,32.5518,32.0542,32.4511,4606700],["2007-12-11",32.4392,32.7828,31.989,32.0246,5713500],["2007-12-12",32.1134,32.457,31.7876,32.0364,7299400],["2007-12-13",31.8172,32.149,31.6869,32.0956,5670200],["2007-12-14",31.9179,32.0957,31.7225,31.8172,5029400],["2007-12-17",31.6869,31.9476,31.3729,31.5033,4799000],["2007-12-18",31.675,32.1016,31.4973,31.6869,9406900],["2007-12-19",31.6277,31.835,31.2248,31.5033,6350400],["2007-12-20",31.6691,31.6928,31.444,31.5329,5556700],["2007-12-21",31.7521,32.1667,31.6336,32.1253,7503300],["2007-12-24",32.1608,32.2852,31.9357,32.2793,1468900],["2007-12-26",32.1134,32.2201,31.9713,32.1727,2919600],["2007-12-27",32.1075,32.1075,31.6336,31.9179,3369400],["2007-12-28",31.8291,32.0779,31.8172,32.0186,3026600],["2007-12-31",31.8528,31.9002,31.4736,31.6277,3970800],["2008-01-02",31.6691,31.8587,30.9286,31.1301,5556800],["2008-01-03",31.2308,31.4914,31.1715,31.3907,4513400],["2008-01-04",31.1241,31.2959,30.6147,30.6858,6186500],["2008-01-07",30.9286,32.4215,30.9049,32.3148,10376100],["2008-01-08",32.4748,33.8965,32.2319,33.2093,12197900],["2008-01-09",33.2034,33.8432,33.2034,33.6832,9577400],["2008-01-10",33.4996,33.8373,33.2153,33.6773,6288300],["2008-01-11",33.4167,33.8432,33.3041,33.6536,5360600],["2008-01-14",33.8965,34.0742,33.701,33.8728,5563800],["2008-01-15",33.7662,33.8373,33.2982,33.5233,5884000],["2008-01-16",33.3515,33.8669,33.1323,33.2153,7974400],["2008-01-17",33.2449,33.3515,32.4037,32.4866,9679400],["2008-01-18",32.3978,32.6407,31.6336,31.8172,10013600],["2008-01-22",30.2711,31.3966,29.6491,30.9049,10933000],["2008-01-23",30.0578,30.9286,29.7439,30.9109,8778300],["2008-01-24",30.9286,31.2485,30.1941,30.4014,12998200],["2008-01-25",30.6384,30.6561,29.8387,30.0578,9579100],["2008-01-28",30.1171,30.5851,29.9512,30.4488,7076500],["2008-01-29",31.3492,31.3492,30.8161,30.9879,9264300],["2008-01-30",30.9227,31.0116,30.3303,30.4192,7358300],["2008-01-31",30.0104,30.668,29.8683,30.4429,9969700],["2008-02-01",30.3422,31.1004,30.3422,30.6028,7374800],["2008-02-04",30.6087,31.0234,30.431,30.8516,4836400],["2008-02-05",30.3718,30.8042,30.2829,30.354,5440700],["2008-02-06",30.5021,30.6739,30.1171,30.4488,4101300],["2008-02-07",30.3422,30.5436,29.9571,30.3422,7153300],["2008-02-08",30.2415,30.2415,29.6195,29.7557,4524200],["2008-02-11",29.7202,29.8268,29.4358,29.7557,4222500],["2008-02-12",29.9927,30.3481,29.7972,30.2237,5217700],["2008-02-13",30.6721,30.6721,29.9965,30.0981,6503400],["2008-02-14",30.0443,30.0981,29.6557,29.8829,5213600],["2008-02-15",29.7573,30.4629,29.6736,30.3851,6480400],["2008-02-19",30.4688,30.6422,29.9845,30.0742,5914800],["2008-02-20",29.8709,30.14,29.5959,30.1161,4290300],["2008-02-21",30.2775,30.3732,29.6796,29.7872,5465000],["2008-02-22",30.6781,30.6781,29.6796,30.1998,9059000],["2008-02-25",30.1579,30.726,30.0324,30.6721,5266900],["2008-02-26",30.5227,31.3956,30.5227,31.3597,8059900],["2008-02-27",31.1146,31.288,30.8216,30.989,3648600],["2008-02-28",30.1101,30.6303,29.9247,30.4509,4396800],["2008-02-29",30.1759,30.3194,29.6976,29.9068,6902600],["2008-03-03",29.9247,30.0503,29.7454,30.0084,4099700],["2008-03-04",29.7872,30.0264,29.7394,29.9008,5862500],["2008-03-05",29.9008,30.2655,29.8111,30.146,4520500],["2008-03-06",29.9427,30.0443,29.6856,29.7035,4446400],["2008-03-07",29.6916,30.0384,29.5242,29.7155,7275600],["2008-03-10",29.7155,30.3791,29.3149,29.5481,7032700],["2008-03-11",30.1519,30.3134,29.7334,30.2476,7442200],["2008-03-12",30.2536,30.3253,29.6916,29.7633,5878900],["2008-03-13",29.4106,29.7035,29.0339,29.3926,6655300],["2008-03-14",29.5481,29.5481,28.2985,28.5855,8428300],["2008-03-17",27.9397,29.4405,27.862,29.2192,6847300],["2008-03-18",29.6079,29.847,29.1774,29.847,5392200],["2008-03-19",29.6198,30.6781,29.6198,29.8769,5758900],["2008-03-20",29.9188,29.9248,29.3986,29.7992,9166300],["2008-03-24",29.859,30.0025,29.6437,29.9546,5791500],["2008-03-25",29.9068,30.3074,29.8889,29.9965,4567500],["2008-03-26",29.9008,30.134,29.6378,30.0084,6626700],["2008-03-27",30.0503,30.3911,30.0503,30.152,4940700],["2008-03-28",30.2416,30.5406,29.9845,30.0682,5339600],["2008-03-31",30.0264,30.9591,29.9786,30.8455,8754500],["2008-04-01",30.9232,31.1923,30.8096,31.1086,7230400],["2008-04-02",31.1205,31.2102,30.7558,30.9471,5531500],["2008-04-03",30.8395,31.0727,30.5585,30.9711,5075100],["2008-04-04",30.9591,31.6527,30.8515,31.2581,5583800],["2008-04-07",31.5451,31.9277,31.1385,31.7244,6127900],["2008-04-08",31.5391,31.6407,31.1504,31.27,4895400],["2008-04-09",31.2222,31.3776,30.8814,30.9531,5090400],["2008-04-10",30.8933,31.5391,30.8933,31.3238,5458600],["2008-04-11",31.3119,31.3119,30.9113,31.0488,5346600],["2008-04-14",31.0787,31.1385,30.8276,30.983,4800300],["2008-04-15",31.0907,31.1385,30.6901,30.8216,5602300],["2008-04-16",31.1086,31.4733,30.8933,31.4195,4301400],["2008-04-17",31.264,31.4075,30.6422,30.7259,6928500],["2008-04-18",31.0309,31.2162,30.7678,31.1325,6223600],["2008-04-21",30.3134,30.3433,29.554,29.6497,10138800],["2008-04-22",29.6497,29.6497,28.8545,29.3268,8526100],["2008-04-23",29.3807,29.8112,29.291,29.4106,6545200],["2008-04-24",29.3926,29.5899,29.0279,29.3209,4447000],["2008-04-25",29.4046,29.8709,29.3627,29.5122,4609500],["2008-04-28",29.6258,29.6796,29.3866,29.5122,4912900],["2008-04-29",29.4763,29.4763,28.6154,28.7648,8559000],["2008-04-30",28.8784,29.2551,28.6751,28.7828,6142000],["2008-05-01",28.8007,29.7274,28.7887,29.7274,6267500],["2008-05-02",29.8291,29.8351,29.4405,29.5242,3656500],["2008-05-05",29.4524,29.4524,29.1116,29.291,3459400],["2008-05-06",29.1236,29.273,28.8844,29.1475,4277900],["2008-05-07",29.1116,29.3747,29.0279,29.0877,5504600],["2008-05-08",29.2491,29.279,28.8485,28.9562,5302100],["2008-05-09",28.9621,28.9621,28.5556,28.8485,4293400],["2008-05-12",28.9382,29.285,28.8485,29.1535,3542100],["2008-05-13",28.7792,29.2923,28.6765,28.7067,5367300],["2008-05-14",28.7791,29.1716,28.7067,29.1595,4371500],["2008-05-15",29.2319,29.4372,28.9241,29.3829,5194300],["2008-05-16",30.0953,30.0953,29.3104,29.5519,5196200],["2008-05-19",29.5761,29.9987,29.4976,29.9021,3779600],["2008-05-20",29.8176,30.047,29.4372,29.558,4133300],["2008-05-21",29.6666,29.7934,28.9965,29.0388,4681500],["2008-05-22",29.1957,29.4553,28.8999,29.2682,3106100],["2008-05-23",29.2561,29.2561,28.7067,28.7188,3602800],["2008-05-27",28.7852,29.0025,28.7429,28.9422,2989600],["2008-05-28",29.0388,29.1474,28.6765,28.8878,3520700],["2008-05-29",28.8154,29.5338,28.8154,29.3406,6290000],["2008-05-30",29.4131,29.4131,28.9784,29.0629,4057000],["2008-06-02",29.1474,29.1957,28.6222,28.7309,5930600],["2008-06-03",28.8878,29.2561,28.6463,29.1474,7263300],["2008-06-04",29.3527,29.9443,29.3527,29.6063,7408800],["2008-06-05",29.9685,30.0771,29.5097,29.8598,7863000],["2008-06-06",29.7934,29.7934,29.2138,29.2319,7811900],["2008-06-09",29.4432,29.4432,28.8576,29.0871,6420500],["2008-06-10",28.8275,29.2501,28.6765,28.9422,5166200],["2008-06-11",28.8637,29.1293,28.5256,28.6343,4056400],["2008-06-12",28.7731,29.1716,28.7067,28.7973,4595400],["2008-06-13",28.9301,29.2018,28.9301,29.1776,4298900],["2008-06-16",28.9301,29.1776,28.4894,28.8878,5568600],["2008-06-17",29.0207,29.3406,28.8214,28.8456,3432300],["2008-06-18",28.7973,28.9784,28.3143,28.3566,4217600],["2008-06-19",28.3988,28.9965,28.1513,28.8516,8223400],["2008-06-20",28.5799,29.1474,28.2117,28.3324,7423900],["2008-06-23",28.3988,28.8214,28.3807,28.7369,5380100],["2008-06-24",28.3505,28.435,27.7528,28.3384,9260400],["2008-06-25",28.3928,28.6584,28.2539,28.3747,6017500],["2008-06-26",28.109,28.26,27.7468,27.783,6517300],["2008-06-27",27.771,27.9581,27.5114,27.5355,7417900],["2008-06-30",27.6321,28.103,27.3846,27.8675,5417100],["2008-07-01",27.5717,28.0366,27.4812,27.8313,6454400],["2008-07-02",27.8313,28.1875,27.7166,27.8253,4656100],["2008-07-03",28.0124,28.435,27.9581,28.3626,4530900],["2008-07-07",28.3203,28.4471,27.7227,27.8977,6096900],["2008-07-08",27.8796,29.3527,27.8313,29.2561,9372800],["2008-07-09",29.3466,29.8598,29.1233,29.2018,6500100],["2008-07-10",29.1474,29.5398,28.7007,29.075,7374800],["2008-07-11",28.6886,28.9965,28.3324,28.7792,4538900],["2008-07-14",29.0689,29.3466,28.9482,28.9844,5716100],["2008-07-15",28.7007,29.1837,28.7007,29.0448,8184600],["2008-07-16",29.1716,29.2802,28.8154,29.1474,6356300],["2008-07-17",29.0991,29.3104,28.5558,29.2078,6514900],["2008-07-18",29.1716,29.3104,28.6765,28.924,6421400],["2008-07-21",28.9603,29.0569,28.3264,28.4833,4741700],["2008-07-22",28.3264,28.5497,28.0788,28.2117,6668400],["2008-07-23",28.3747,28.7912,28.2539,28.749,5608500],["2008-07-24",28.9422,29.2802,28.5135,28.9784,4949200],["2008-07-25",28.8094,29.2501,28.5256,28.8637,4200200],["2008-07-28",28.8697,29.2501,28.6946,28.749,5131200],["2008-07-29",28.7852,29.3889,28.6705,29.1354,5535600],["2008-07-30",29.3225,29.6545,28.3445,28.6222,7426300],["2008-07-31",28.4954,28.755,28.2841,28.4411,4931800],["2008-08-01",28.4411,28.6645,28.1151,28.3988,4329200],["2008-08-04",28.3203,28.7912,28.3203,28.598,4751900],["2008-08-05",28.8939,28.9784,28.5196,28.8516,6486100],["2008-08-06",28.5135,29.2018,28.5135,28.9784,3519600],["2008-08-07",28.7731,29.2199,28.5135,28.7248,4596900],["2008-08-08",28.6946,29.3285,28.5437,29.2863,4158800],["2008-08-11",29.2802,29.9141,29.0388,29.6123,6115800],["2008-08-12",29.6968,30.053,29.4915,29.733,6038100],["2008-08-13",29.8123,29.8123,29.3064,29.4892,4955000],["2008-08-14",29.2637,29.9403,29.2149,29.4648,4706200],["2008-08-15",29.5624,29.989,29.5624,29.733,4611400],["2008-08-18",29.7513,29.7574,29.1479,29.2881,6245500],["2008-08-19",29.0625,29.3429,28.8004,29.1357,5448700],["2008-08-20",29.154,29.2027,28.7639,28.898,4545100],["2008-08-21",28.9406,28.9406,28.386,28.7517,4161600],["2008-08-22",28.7761,29.349,28.7029,29.2759,5134400],["2008-08-25",29.2027,29.6416,28.837,28.965,3940300],["2008-08-26",28.9467,29.1235,28.5444,28.6602,3370600],["2008-08-27",28.642,28.9467,28.3189,28.5688,5520100],["2008-08-28",28.6846,28.8736,28.4408,28.5932,4285500],["2008-08-29",28.453,28.6602,28.4103,28.4347,4765200],["2008-09-02",28.7761,29.0199,28.2945,28.4408,5241900],["2008-09-03",28.4408,28.9467,28.1787,28.5932,4425900],["2008-09-04",28.5262,28.5871,28.0081,28.0934,4714400],["2008-09-05",28.0202,28.0995,27.5021,27.6972,5127800],["2008-09-08",28.2275,28.5627,27.752,28.4469,5790600],["2008-09-09",28.1665,29.1845,28.1665,28.3189,7821600],["2008-09-10",28.3799,28.8675,28.3433,28.4835,6101700],["2008-09-11",28.197,28.5505,28.002,28.4774,4722200],["2008-09-12",28.325,28.5566,28.1543,28.4043,4271700],["2008-09-15",27.9471,28.4896,27.8374,28.0629,5313600],["2008-09-16",27.5936,27.7947,27.1059,27.5875,10048900],["2008-09-17",27.2461,27.8191,26.7036,26.7707,7175900],["2008-09-18",27.0389,27.8679,26.7402,27.685,9917400],["2008-09-19",28.0446,28.8553,27.368,28.4591,11996600],["2008-09-22",28.386,28.7273,27.8374,27.9776,5783900],["2008-09-23",28.0934,28.1787,27.6728,27.874,7878100],["2008-09-24",27.9044,28.3494,27.6728,28.2458,7240700],["2008-09-25",28.386,29.0869,28.1787,28.4043,9338200],["2008-09-26",28.1421,28.6846,27.8922,28.5383,5769900],["2008-09-29",27.2522,28.069,26.4598,26.7707,9791500],["2008-09-30",27.3559,27.4107,26.1368,26.8377,8438800],["2008-10-01",26.5635,27.0877,26.4537,26.6305,6340200],["2008-10-02",26.6305,26.7768,25.8686,25.9356,6564400],["2008-10-03",26.2709,26.2709,25.1371,25.1798,9396200],["2008-10-06",24.7714,24.808,22.6076,23.4183,18989200],["2008-10-07",24.0888,24.363,23.4792,23.5341,12466300],["2008-10-08",23.6133,24.0766,22.955,23.1013,8946200],["2008-10-09",22.9063,23.0708,19.7733,20.2487,13833900],["2008-10-10",19.4807,20.3523,17.8288,19.115,15866600],["2008-10-13",19.8159,21.9432,19.627,21.8579,8286200],["2008-10-14",22.699,22.8941,21.0716,21.2971,10643400],["2008-10-15",21.1203,21.3276,19.4624,19.8342,10602700],["2008-10-16",19.9256,21.1264,19.2003,20.9558,10297900],["2008-10-17",20.2914,20.7973,19.5904,19.627,9160900],["2008-10-20",19.8464,20.7851,19.3649,20.7851,9049300],["2008-10-21",20.5474,21.1142,20.1451,20.5291,7733000],["2008-10-22",20.4864,20.4986,19.1393,19.5721,6671900],["2008-10-23",20.718,20.7241,19.054,20.4072,8729300],["2008-10-24",19.499,19.9927,18.9809,19.3405,7224100],["2008-10-27",19.0784,19.8708,18.5298,18.5298,7526900],["2008-10-28",18.9382,20.4011,18.225,20.3462,8334900],["2008-10-29",20.3097,20.523,19.4014,19.5234,9180200],["2008-10-30",20.0963,20.1756,19.6635,20.011,7363200],["2008-10-31",19.8891,21.0594,19.8891,20.6144,6874800],["2008-11-03",20.9923,21.0533,20.4437,20.7302,4801900],["2008-11-04",21.1813,21.7238,20.5108,21.4251,7786900],["2008-11-05",21.1752,21.5958,20.4498,20.5778,5858400],["2008-11-06",20.6571,20.8278,19.8708,20.0354,6447300],["2008-11-07",20.0475,20.9497,20.0475,20.846,4023900],["2008-11-10",21.1935,21.6384,20.974,21.2544,5806900],["2008-11-11",21.1691,21.486,20.4986,20.7058,4962000],["2008-11-12",20.5513,20.6564,19.686,19.7725,6160700],["2008-11-13",19.9271,21.3239,19.6304,21.0891,13039100],["2008-11-14",20.2608,20.9469,19.8096,19.8158,8113700],["2008-11-17",19.5995,20.3535,19.4697,19.8591,6436700],["2008-11-18",20.335,20.6069,19.4944,20.6069,6581300],["2008-11-19",20.4957,20.9963,19.2224,19.414,7163500],["2008-11-20",19.3028,19.9332,18.2891,18.4869,7966700],["2008-11-21",18.6847,18.8948,17.6896,18.8083,9947500],["2008-11-24",19.0988,20.2485,18.8578,19.8282,7845200],["2008-11-25",20.335,20.6193,19.6736,20.2732,6495500],["2008-11-26",20.0383,20.3535,19.6736,20.3165,5886700],["2008-11-28",20.4339,21.3239,20.4339,21.1076,2736300],["2008-12-01",20.5946,20.644,18.9319,19.2348,6326300],["2008-12-02",19.4944,20.576,19.4697,20.5142,6817900],["2008-12-03",20.131,21.6824,19.7911,21.6144,7760000],["2008-12-04",21.3486,21.5588,20.7367,20.9469,6856500],["2008-12-05",20.8233,21.7875,20.1248,21.5959,7571000],["2008-12-08",22.0533,22.1583,21.2003,21.5464,6885000],["2008-12-09",21.2621,21.6948,21.225,21.3672,4471700],["2008-12-10",21.5897,21.9915,21.4105,21.6391,4854200],["2008-12-11",22.1831,22.6157,21.7566,22.0162,8004200],["2008-12-12",21.5217,22.5601,21.3857,22.5045,6637400],["2008-12-15",22.5045,22.6466,21.5712,21.8308,5728500],["2008-12-16",22.0285,23.0793,21.9667,22.9989,6155900],["2008-12-17",22.6899,23.0669,22.4179,22.8321,4963700],["2008-12-18",22.9989,23.4378,22.5477,22.7888,6650000],["2008-12-19",23.4687,23.9631,22.8691,23.6479,10252500],["2008-12-22",23.6108,23.7901,22.6404,23.0793,5046400],["2008-12-23",23.5243,23.7963,23.1226,23.172,4237500],["2008-12-24",23.4872,23.5367,23.1782,23.3636,1237100],["2008-12-26",23.4563,23.549,23.3698,23.4749,1614000],["2008-12-29",23.5367,23.7963,23.2647,23.7839,4001000],["2008-12-30",23.9261,24.5812,23.9261,24.5194,4743600],["2008-12-31",24.5194,25.0324,24.3402,24.8903,4735100],["2009-01-02",24.9583,25.2055,24.2907,25.0757,6022900],["2009-01-05",25.0633,25.0695,24.1486,24.3896,6854500],["2009-01-06",24.5009,24.575,23.8024,24.4576,8975000],["2009-01-07",24.1424,24.3896,23.7283,23.8704,6365600],["2009-01-08",23.7592,24.0497,23.4254,23.9879,5627000],["2009-01-09",23.9879,23.9879,23.5058,23.7839,5937400],["2009-01-12",23.7715,23.9508,23.4316,23.5676,5199200],["2009-01-13",23.6418,23.9075,23.4316,23.8086,5301400],["2009-01-14",23.6974,23.7159,22.9309,23.1596,6557100],["2009-01-15",23.1287,23.2585,22.4241,23.2091,4957200],["2009-01-16",23.5119,23.7406,23.0484,23.5676,5443900],["2009-01-20",23.4378,23.957,23.0113,23.1102,9442300],["2009-01-21",23.4131,23.9199,23.0113,23.6356,6836000],["2009-01-22",23.2585,23.6974,22.968,23.3636,5547800],["2009-01-23",22.9928,23.2647,22.7702,23.1287,6228600],["2009-01-26",23.2709,23.7901,23.0237,23.2214,6766000],["2009-01-27",23.3883,24.0435,23.2956,23.8643,5403700],["2009-01-28",24.1053,24.2289,23.7221,24.1609,5368700],["2009-01-29",23.8828,24.198,23.3265,23.4687,6473900],["2009-01-30",23.9261,23.9261,22.4179,22.7579,9599100],["2009-02-02",22.5786,23.2462,22.3747,23.036,5505000],["2009-02-03",23.2956,24.198,22.7888,23.9137,9611300],["2009-02-04",24.2413,24.2598,23.3636,23.4934,7416500],["2009-02-05",23.3574,23.6727,23.0237,23.5861,5051300],["2009-02-06",23.3822,23.9446,23.3822,23.5985,4978300],["2009-02-09",23.6232,23.6294,23.1164,23.5614,4132900],["2009-02-10",23.4872,23.7345,22.7208,22.8321,5721900],["2009-02-11",23.258,23.3018,22.8383,23.0012,4244400],["2009-02-12",22.6629,22.9323,22.1618,22.7632,6098300],["2009-02-13",22.6441,22.8509,22.1618,22.1931,6020700],["2009-02-17",21.7484,21.9927,21.4665,21.6607,7399900],["2009-02-18",21.7735,21.7735,21.3663,21.548,5916800],["2009-02-19",21.7045,21.8361,21.4978,21.5981,4240600],["2009-02-20",21.2222,21.3788,20.6271,20.8213,8361100],["2009-02-23",21.0844,21.1909,20.2075,20.2388,5545100],["2009-02-24",20.3014,20.6585,20.0822,20.6146,7345600],["2009-02-25",20.5395,20.6961,20.1135,20.3954,6943800],["2009-02-26",20.6585,20.6585,19.4182,19.4433,12135600],["2009-02-27",19.0236,19.2491,18.4035,18.4035,9522900],["2009-03-02",17.8835,18.0715,17.3261,17.3824,13436000],["2009-03-03",17.5891,17.8585,17.0504,17.2196,9488100],["2009-03-04",17.6643,18.084,17.0818,17.8522,8865100],["2009-03-05",17.4701,17.7833,17.0442,17.207,9028200],["2009-03-06",17.3198,17.6831,17.1945,17.5265,8700000],["2009-03-09",17.3699,17.9587,17.207,17.5202,8635800],["2009-03-10",17.9336,18.6415,17.7457,18.6164,10124700],["2009-03-11",18.7981,18.8482,17.9587,18.0715,9624700],["2009-03-12",18.0715,18.8732,18.0088,18.8106,6359600],["2009-03-13",18.9359,19.4495,18.8482,19.1927,6790500],["2009-03-16",19.318,19.8817,19.2553,19.2992,6624300],["2009-03-17",19.3932,19.8943,19.1175,19.8943,5031600],["2009-03-18",20.3265,20.7336,20.0133,20.3578,6519000],["2009-03-19",20.433,20.5269,19.7439,19.9381,5170900],["2009-03-20",19.982,20.6146,19.982,20.3891,10262000],["2009-03-23",20.8464,21.3538,20.6835,21.3538,6611700],["2009-03-24",21.0531,21.4916,20.7775,20.7775,8487800],["2009-03-25",20.8965,21.216,20.5833,21.003,7747900],["2009-03-26",21.1345,21.479,20.9153,21.4352,7407000],["2009-03-27",21.1909,21.3976,21.0218,21.1408,5461800],["2009-03-30",20.0634,20.6585,20.0634,20.5708,7106400],["2009-03-31",20.7963,21.2222,20.4204,20.9278,6702000],["2009-04-01",20.6898,21.2535,20.4142,21.1596,5483400],["2009-04-02",21.5542,21.5542,21.0218,21.2348,6665800],["2009-04-03",21.003,21.1408,20.3703,20.6773,7122500],["2009-04-06",20.5144,20.884,20.2889,20.5708,6618900],["2009-04-07",19.9318,20.1323,19.3618,19.9694,6031800],["2009-04-08",20.0196,20.3766,19.7941,20.2576,5226900],["2009-04-09",20.6835,21.1721,20.2701,20.4455,4984200],["2009-04-13",20.2513,20.5457,20.2137,20.4016,3405300],["2009-04-14",20.5144,20.5144,20.0321,20.1386,5248600],["2009-04-15",20.101,20.6459,20.0446,20.552,6155300],["2009-04-16",20.6522,20.9591,20.314,20.8401,4967300],["2009-04-17",20.8339,21.3287,20.79,21.1408,6670400],["2009-04-20",21.0969,21.5667,20.6209,20.6647,9799300],["2009-04-21",20.9341,21.0969,20.5081,20.884,6409700],["2009-04-22",20.7399,20.884,20.3327,20.5081,11129900],["2009-04-23",20.3766,20.6397,20.0634,20.5958,8591400],["2009-04-24",20.671,21.0844,20.577,20.6773,8328100],["2009-04-27",20.6647,20.9842,20.5144,20.7524,4168700],["2009-04-28",20.7148,21.1032,20.6459,20.7963,7663500],["2009-04-29",20.9529,21.1283,20.6459,20.8965,6750000],["2009-04-30",21.2097,21.2285,20.5645,20.6209,8283200],["2009-05-01",20.6209,21.0343,20.433,20.9779,5411900],["2009-05-04",20.9341,21.2911,20.8401,21.1784,5363100],["2009-05-05",21.6106,21.7922,21.2661,21.6357,8330900],["2009-05-06",21.93,22.0679,21.335,21.5667,5696700],["2009-05-07",21.7547,22.5251,21.6294,22.4562,11236400],["2009-05-08",22.7506,22.9573,22.3936,22.5189,7172300],["2009-05-11",22.3121,22.4813,21.9488,22.143,6339100],["2009-05-12",22.2996,22.7193,22.1179,22.4875,6427600],["2009-05-13",22.278,22.894,22.1065,22.3224,6042000],["2009-05-14",22.3669,22.5066,22.2272,22.3034,4647400],["2009-05-15",22.2907,22.3351,21.6239,21.7001,6176500],["2009-05-18",21.8588,22.0684,21.5985,22.0176,5553400],["2009-05-19",22.1065,22.1319,21.808,21.9287,4369900],["2009-05-20",22.1382,22.3732,21.9096,22.0557,4780800],["2009-05-21",22.3034,22.3034,21.7064,21.9858,5217100],["2009-05-22",21.9922,22.0811,21.681,21.808,3339200],["2009-05-26",21.7382,22.1764,21.6239,22.1319,3952900],["2009-05-27",22.1256,22.2462,21.3254,21.3825,5193700],["2009-05-28",21.3825,21.6683,21.319,21.4524,4498700],["2009-05-29",21.4968,21.9731,21.3381,21.9541,4873200],["2009-06-01",22.1573,22.2653,21.7699,22.0049,5319700],["2009-06-02",21.9096,22.4431,21.8461,22.2589,5291500],["2009-06-03",22.0684,22.1446,21.7826,21.9731,5278000],["2009-06-04",22.0049,22.1256,21.5921,21.8334,4666600],["2009-06-05",21.935,22.1065,21.573,22.0811,5526000],["2009-06-08",22.1002,22.1065,21.4016,21.6556,5648700],["2009-06-09",21.5603,21.8271,21.2809,21.5349,4052000],["2009-06-10",21.6683,21.7318,21.3381,21.5349,4738700],["2009-06-11",21.554,22.1637,21.554,21.8334,6347400],["2009-06-12",21.8398,22.1255,21.6366,21.7763,5266200],["2009-06-15",21.5858,21.5858,20.9189,20.9316,7087900],["2009-06-16",21.0459,21.2936,20.8173,20.9443,6471600],["2009-06-17",20.9507,21.4714,20.9507,21.2301,5062500],["2009-06-18",21.2365,21.7064,21.1476,21.4968,4871900],["2009-06-19",21.6429,21.7699,21.3381,21.4079,6932400],["2009-06-22",21.2111,21.2111,20.8173,21.0968,7991300],["2009-06-23",21.1158,21.4397,21.0523,21.3127,5840100],["2009-06-24",21.3889,21.5731,21.1857,21.3444,6134000],["2009-06-25",21.1984,22.4875,21.1158,22.4367,12777400],["2009-06-26",22.3542,22.5256,21.6048,22.405,18743900],["2009-06-29",22.4177,22.4177,21.9287,22.2462,6993100],["2009-06-30",22.2462,22.3669,21.7953,21.9986,6700100],["2009-07-01",22.0747,22.3796,21.9985,22.2018,5269200],["2009-07-02",22.043,22.043,21.5286,21.5286,4492900],["2009-07-06",21.3889,21.5731,21.1285,21.319,6241500],["2009-07-07",21.3127,21.5159,21.1476,21.2682,6003900],["2009-07-08",20.9824,21.5477,20.9824,21.2238,5880000],["2009-07-09",21.2746,21.3254,20.8808,20.957,5492500],["2009-07-10",20.8618,21.5413,20.7983,21.1603,13989200],["2009-07-13",21.2111,21.2428,20.4426,20.9126,13187100],["2009-07-14",20.8364,20.9761,20.703,20.8999,9884200],["2009-07-15",20.9634,21.3127,20.7221,21.2682,7363900],["2009-07-16",21.192,21.5349,21.192,21.4397,6020100],["2009-07-17",21.4079,21.4206,21.0968,21.2936,4388500],["2009-07-20",21.4397,21.5477,21.046,21.4143,6245200],["2009-07-21",21.662,21.9287,21.5667,21.8779,6772300],["2009-07-22",22.1319,22.1446,21.4524,21.4587,9882600],["2009-07-23",21.6302,21.935,21.4651,21.7699,6543100],["2009-07-24",21.681,22.0747,21.4778,22.0239,7136100],["2009-07-27",22.1129,22.3224,21.916,22.3224,4740800],["2009-07-28",22.2335,22.4304,21.9223,22.2716,4896400],["2009-07-29",22.2208,22.3986,21.9795,22.1637,4125500],["2009-07-30",22.3669,22.64,22.17,22.2589,4579700],["2009-07-31",22.2335,22.4875,22.1509,22.1573,5893600],["2009-08-03",22.4367,22.6273,21.9541,22.2018,5663700],["2009-08-04",22.1573,22.2653,21.9795,22.2653,4364800],["2009-08-05",22.3161,22.3986,21.9096,22.0366,4805900],["2009-08-06",22.0811,22.0938,21.808,21.8588,4453200],["2009-08-07",22.062,22.2653,21.9541,22.1573,5257700],["2009-08-10",21.5731,21.5921,21.3889,21.4841,9479700],["2009-08-11",21.554,21.6112,21.2936,21.3825,6293700],["2009-08-12",21.5243,21.5372,21.2021,21.2279,7475700],["2009-08-13",21.215,21.3632,20.8734,21.1828,6266000],["2009-08-14",21.2085,21.2472,20.8799,21.1892,3817300],["2009-08-17",21.0925,21.2279,20.9121,21.0796,4247000],["2009-08-18",20.7703,21.273,20.7703,21.1634,5479500],["2009-08-19",20.8412,21.2343,20.8412,21.2343,5936900],["2009-08-20",21.3696,21.4405,21.1505,21.3632,4443900],["2009-08-21",21.3954,21.8079,21.3954,21.5565,5728300],["2009-08-24",21.6339,21.8465,21.5114,21.737,5603000],["2009-08-25",21.7563,22.0076,21.737,21.8272,5369100],["2009-08-26",21.7434,22.0076,21.6532,21.6854,5392700],["2009-08-27",21.6403,22.0076,21.6403,21.9819,6200500],["2009-08-28",21.9819,22.0527,21.5114,21.6532,8660000],["2009-08-31",21.4663,21.7885,21.4663,21.563,5819100],["2009-09-01",21.4599,21.621,21.099,21.1892,7084900],["2009-09-02",21.1054,21.3374,21.041,21.273,7142100],["2009-09-03",21.2472,21.2859,20.925,21.0345,5838000],["2009-09-04",21.0603,21.2665,21.0345,21.2665,4159700],["2009-09-08",21.3954,21.4276,21.0345,21.157,5376900],["2009-09-09",21.1183,21.3632,21.0861,21.1892,6195400],["2009-09-10",21.3761,21.3954,21.1054,21.1505,5942400],["2009-09-11",21.1956,21.3503,21.0539,21.1505,7281700],["2009-09-14",21.4728,21.4792,21.273,21.3503,8473700],["2009-09-15",21.4147,21.4147,21.0796,21.1054,7476100],["2009-09-16",21.1763,21.2343,21.0603,21.1828,6122600],["2009-09-17",21.1376,21.2407,21.0603,21.099,7067600],["2009-09-18",21.2665,21.3116,21.157,21.1763,9311900],["2009-09-21",21.2665,21.2859,21.1054,21.1763,4607600],["2009-09-22",21.2279,21.2794,21.0668,21.1183,6737400],["2009-09-23",21.1699,21.1699,20.9121,20.9121,6428500],["2009-09-24",20.9894,21.0925,20.8154,20.8799,6937400],["2009-09-25",20.867,21.1828,20.867,21.0603,6311700],["2009-09-28",21.0925,21.4921,21.0925,21.2923,5600500],["2009-09-29",21.3825,21.621,21.215,21.5372,9277100],["2009-09-30",21.6016,21.6016,21.1054,21.2859,6579000],["2009-10-01",21.2472,21.2859,21.0088,21.041,6639300],["2009-10-02",20.9443,21.041,20.8154,20.9508,5759000],["2009-10-05",21.0152,21.0474,20.7961,20.925,5052900],["2009-10-06",21.041,21.3825,20.9572,21.2794,4829000],["2009-10-07",21.2665,21.3439,21.1699,21.3439,5456500],["2009-10-08",21.4148,21.6016,21.389,21.4985,5007700],["2009-10-09",21.5179,21.8401,21.3568,21.7692,5442700],["2009-10-12",21.8465,21.9496,21.7499,21.8272,4233800],["2009-10-13",21.7885,21.8143,21.4599,21.4985,5376800],["2009-10-14",21.6468,21.9625,21.5114,21.8594,6773600],["2009-10-15",21.7756,22.2396,21.7499,22.2332,6888400],["2009-10-16",22.0785,22.2847,22.0785,22.1945,6747500],["2009-10-19",22.375,22.9099,22.2719,22.7359,9515500],["2009-10-20",22.6779,22.9614,22.4523,22.7101,12117400],["2009-10-21",22.8132,22.8841,21.5759,21.6919,17840300],["2009-10-22",21.8916,21.9948,21.5565,21.9754,10035000],["2009-10-23",22.0592,22.0914,21.7821,21.8852,7867500],["2009-10-26",21.9432,22.1687,21.737,21.853,8003700],["2009-10-27",21.911,22.1881,21.8336,22.027,6637400],["2009-10-28",22.0141,22.1494,21.911,21.911,7898000],["2009-10-29",22.0076,22.0076,21.7176,22.0012,7201100],["2009-10-30",21.9561,22.1236,21.7176,21.9174,8669400],["2009-11-02",22.0334,22.0334,21.795,21.9432,7000200],["2009-11-03",21.8465,21.911,21.5114,21.6145,7223300],["2009-11-04",21.795,22.1559,21.6854,21.8981,5766000],["2009-11-05",22.0012,22.2976,21.9174,22.1881,4852300],["2009-11-06",22.1623,22.2525,22.0141,22.2332,9027300],["2009-11-09",22.4007,22.8003,22.3041,22.7616,5819100],["2009-11-10",22.7094,23.0949,22.6701,23.0361,6043400],["2009-11-11",23.0753,23.1341,22.7812,22.9969,6164200],["2009-11-12",22.8858,23.1341,22.8139,22.8597,5226600],["2009-11-13",22.9315,23.2125,22.84,23.108,5019100],["2009-11-16",23.1276,23.5654,23.0361,23.4543,7371200],["2009-11-17",23.4543,23.4936,23.2518,23.487,4780700],["2009-11-18",23.5262,23.67,23.2191,23.6635,5744200],["2009-11-19",23.572,23.6635,23.0426,23.6047,7071700],["2009-11-20",23.5524,23.9837,23.5262,23.9118,7319900],["2009-11-23",23.938,24.2974,23.938,24.049,5129200],["2009-11-24",24.1079,24.4411,23.9968,24.3758,8028200],["2009-11-25",24.4673,24.5326,24.3105,24.4412,5113500],["2009-11-27",24.1209,24.2059,23.8269,24.1144,3040500],["2009-11-30",24.1667,24.1797,23.8987,24.0033,6680700],["2009-12-01",24.0621,24.4934,23.9641,24.2386,6762200],["2009-12-02",24.2386,24.6111,24.2386,24.513,6618300],["2009-12-03",24.5,24.8267,24.3823,24.4412,6362400],["2009-12-04",24.6764,24.8333,24.3431,24.4346,5001100],["2009-12-07",24.4608,24.6895,24.1993,24.2255,5677300],["2009-12-08",24.1928,24.3954,23.8138,23.8595,7180900],["2009-12-09",23.853,24.0164,23.6765,23.8922,6549500],["2009-12-10",23.389,23.5524,22.7159,22.8858,21928200],["2009-12-11",23.0296,23.1276,22.5264,22.8531,12559000],["2009-12-14",23.0296,23.4021,22.9446,23.2779,6539000],["2009-12-15",23.2518,23.389,23.023,23.3629,6072400],["2009-12-16",23.487,23.5654,23.3367,23.3367,7272500],["2009-12-17",23.3171,23.3694,23.0819,23.1668,5318600],["2009-12-18",23.1864,23.3825,23.0884,23.3433,9838300],["2009-12-21",23.4282,23.8726,23.3433,23.6831,6356000],["2009-12-22",23.8072,23.9706,23.5001,23.5981,5231200],["2009-12-23",23.755,23.8334,23.4543,23.487,5578300],["2009-12-24",23.5262,23.5916,23.3955,23.5785,1410500],["2009-12-28",23.6504,23.755,23.5197,23.6635,3104000],["2009-12-29",23.6635,23.7615,23.5197,23.5328,3629300],["2009-12-30",23.4282,23.6373,23.4086,23.6373,3457600],["2009-12-31",23.5916,23.6243,23.304,23.3367,4821400],["2010-01-04",23.3759,23.755,23.3759,23.4086,6067100],["2010-01-05",23.4609,23.4674,22.827,22.9969,7517100],["2010-01-06",23.0296,23.2191,23.0296,23.1668,7661600],["2010-01-07",23.193,23.2387,22.9708,23.0492,5997100],["2010-01-08",23.0557,23.0557,22.7682,22.8727,5624400],["2010-01-11",22.9316,23.2387,22.9316,23.1864,4793400],["2010-01-12",23.1014,23.2648,23.01,23.108,4700800],["2010-01-13",23.1015,23.5262,23.0492,23.4282,5320900],["2010-01-14",23.3629,23.5262,23.3629,23.5262,6417300],["2010-01-15",23.5262,23.5981,23.1537,23.4086,6519600],["2010-01-19",23.5197,24.781,23.4674,24.4477,17795600],["2010-01-20",24.4411,24.6503,23.9575,24.3758,8851200],["2010-01-21",24.3562,24.4934,23.5262,23.5981,11022600],["2010-01-22",23.5851,23.7942,23.1733,23.2126,7247500],["2010-01-25",23.4282,23.5393,23.2191,23.3629,6499400],["2010-01-26",23.5001,23.6831,23.3759,23.6308,7128400],["2010-01-27",23.6308,23.8007,23.4609,23.7811,7009700],["2010-01-28",23.4674,23.5328,23.0492,23.3629,9423500],["2010-01-29",23.487,23.487,22.9577,23.0034,9281900],["2010-02-01",23.108,23.3236,22.7747,22.8727,6767300],["2010-02-02",22.8727,23.3629,22.8074,23.2779,6573500],["2010-02-03",23.1668,23.1668,22.9185,23.0753,5493500],["2010-02-04",22.9381,23.0165,22.6179,22.6571,8914200],["2010-02-05",22.6375,22.7551,22.1604,22.559,8698500],["2010-02-08",22.5394,22.9577,22.363,22.729,8301000],["2010-02-09",22.84,23.1799,22.7812,23.0034,10261600],["2010-02-10",23.0299,23.0299,22.5196,22.6456,9425900],["2010-02-11",22.6456,22.8179,22.4136,22.6456,6352000],["2010-02-12",22.4998,22.5594,22.2877,22.4998,8706400],["2010-02-16",22.6986,22.6986,22.4997,22.5859,7280900],["2010-02-17",22.7648,22.9438,22.6787,22.7914,5708100],["2010-02-18",22.7914,22.9239,22.7052,22.8046,4158200],["2010-02-19",22.6654,22.851,22.4401,22.6919,5476400],["2010-02-22",22.798,22.9637,22.5859,22.8444,5855000],["2010-02-23",22.7715,22.8444,22.4335,22.5064,5547900],["2010-02-24",22.6058,22.7383,22.5064,22.5594,4426200],["2010-02-25",22.4269,22.745,22.3473,22.6919,6111600],["2010-02-26",22.7516,22.8775,22.6588,22.7582,4850100],["2010-03-01",22.8643,22.8974,22.7185,22.745,5714700],["2010-03-02",22.7582,23.0366,22.7516,22.8974,6316400],["2010-03-03",22.9438,23.0167,22.6853,22.745,5317600],["2010-03-04",22.7914,22.904,22.7383,22.8908,5815300],["2010-03-05",22.9637,23.2553,22.9504,23.2553,5995400],["2010-03-08",23.2685,23.2685,23.0697,23.1492,5672000],["2010-03-09",23.1956,23.3083,23.0432,23.2354,4805800],["2010-03-10",23.3547,23.5005,23.2486,23.421,5063800],["2010-03-11",23.4143,23.7457,23.348,23.7391,6661300],["2010-03-12",23.8517,23.8584,23.5137,23.812,7245200],["2010-03-15",23.7987,23.8849,23.6993,23.865,6446000],["2010-03-16",23.918,24.0042,23.7855,23.9776,6635900],["2010-03-17",23.9975,24.0837,23.918,24.0042,6155400],["2010-03-18",23.9114,24.1102,23.8716,24.0969,5731200],["2010-03-19",23.971,24.2428,23.865,23.971,9641300],["2010-03-22",23.971,24.4018,23.9379,24.2162,6691600],["2010-03-23",24.2825,24.3885,24.1632,24.2692,6515200],["2010-03-24",24.309,24.3223,23.9776,24.0307,5450700],["2010-03-25",24.2427,24.2427,23.8318,23.8451,5852200],["2010-03-26",23.8849,23.8849,23.4607,23.474,8199200],["2010-03-29",23.527,23.6794,23.421,23.5071,6954900],["2010-03-30",23.5336,23.8186,23.5137,23.7921,7239900],["2010-03-31",23.7722,24.1831,23.7258,24.0042,9361900],["2010-04-01",24.1566,24.2494,23.8849,23.9578,6248100],["2010-04-05",24.0903,24.5012,23.9909,24.2229,8196400],["2010-04-06",24.1168,24.2427,23.8981,24.1963,7033500],["2010-04-07",24.1963,24.309,24.1566,24.203,9554200],["2010-04-08",24.1963,24.2692,24.1566,24.203,6104900],["2010-04-09",24.3156,24.4681,24.2162,24.415,4587200],["2010-04-12",24.4084,24.4084,24.2162,24.2361,5256400],["2010-04-13",24.2361,24.4946,24.1897,24.4681,5788900],["2010-04-14",24.3355,24.4018,24.1566,24.2494,7678300],["2010-04-15",24.2626,24.3753,24.1897,24.3355,5629500],["2010-04-16",24.203,24.4151,24.1897,24.2162,7987600],["2010-04-19",23.8252,24.2692,23.6927,24.2427,11600000],["2010-04-20",24.2096,24.2891,24.1632,24.2096,7789400],["2010-04-21",24.1897,24.2295,23.7258,23.865,11347000],["2010-04-22",23.7192,23.7523,23.3348,23.4475,10391800],["2010-04-23",23.474,23.5137,23.0962,23.5005,10398900],["2010-04-26",23.5137,23.6595,23.3613,23.4077,6419000],["2010-04-27",23.3878,23.4607,23.0763,23.1095,7002500],["2010-04-28",23.2089,23.2089,22.9106,23.0366,6968300],["2010-04-29",23.1757,23.4276,23.083,23.2221,6256300],["2010-04-30",23.2818,23.527,23.1757,23.1757,6937600],["2010-05-03",23.3746,23.4673,23.1956,23.3215,5234100],["2010-05-04",23.2155,23.4475,23.1028,23.2023,7010800],["2010-05-05",23.1691,23.4408,23.1028,23.2486,6713800],["2010-05-06",23.2288,23.2818,22.1485,22.798,12354100],["2010-05-07",22.798,23.1293,22.5461,22.9438,23682700],["2010-05-10",23.5071,23.7258,23.1426,23.295,13461100],["2010-05-11",23.1824,23.5535,23.1625,23.3812,6984800],["2010-05-12",23.5694,23.5694,23.1661,23.3745,6697600],["2010-05-13",23.3745,23.4081,23.1728,23.1863,5617300],["2010-05-14",23.0788,23.1191,22.6688,22.7965,7688500],["2010-05-17",22.8301,22.9578,22.568,22.857,5526900],["2010-05-18",23.0183,23.1325,22.5881,22.5949,6693100],["2010-05-19",22.4941,22.8503,22.4941,22.7562,9399300],["2010-05-20",22.4806,22.8234,22.2454,22.4067,12160500],["2010-05-21",22.1782,22.3126,21.9564,22.2588,9019400],["2010-05-24",22.1849,22.4537,22.111,22.1647,4874600],["2010-05-25",21.9295,22.0505,21.5196,22.0102,10079600],["2010-05-26",22.1648,22.1648,21.5733,21.6741,12715000],["2010-05-27",21.9564,22.0908,21.8556,22.0572,6110700],["2010-05-28",22.0707,22.232,21.8825,22.0371,8389500],["2010-06-01",21.9295,22.2656,21.7817,21.8758,5852100],["2010-06-02",22.0169,22.326,21.9228,22.3193,5509500],["2010-06-03",22.3328,22.5411,22.2924,22.4269,5107700],["2010-06-04",22.1916,22.2454,21.6876,21.7548,6832600],["2010-06-07",21.9026,22.0774,21.7951,21.8959,9650100],["2010-06-08",21.8892,22.1244,21.7615,22.111,7600900],["2010-06-09",22.1782,22.3731,22.0505,22.1446,6512400],["2010-06-10",22.4134,22.7965,22.279,22.4873,7213400],["2010-06-11",22.3933,22.7158,22.3529,22.6285,5601600],["2010-06-14",22.8503,22.9981,22.736,22.7629,6053200],["2010-06-15",22.8167,23.1325,22.689,23.1124,6373600],["2010-06-16",23.0317,23.0922,22.7965,22.9242,7534700],["2010-06-17",23.0116,23.1124,22.8032,23.1124,6494200],["2010-06-18",23.2938,23.3476,23.0922,23.2602,8506400],["2010-06-21",23.361,23.4215,23.1997,23.2938,5373200],["2010-06-22",23.2938,23.5089,23.1325,23.1527,5256400],["2010-06-23",23.146,23.3207,23.0115,23.2266,5625800],["2010-06-24",23.2132,23.2602,22.9779,23.1728,16867500],["2010-06-25",23.0653,23.0855,22.7562,22.8099,12710800],["2010-06-28",23.0183,23.025,22.6957,22.8637,8289300],["2010-06-29",22.5881,22.7226,22.4067,22.6822,8854700],["2010-06-30",22.6486,22.8973,22.4672,22.5142,7742600],["2010-07-01",22.4672,22.4941,22.0572,22.2588,17132600],["2010-07-02",22.3664,22.7629,22.2387,22.6285,6888200],["2010-07-06",22.8301,22.9511,22.6285,22.7898,19358500],["2010-07-07",22.8637,23.3005,22.689,23.2938,6759500],["2010-07-08",23.4081,23.65,23.3543,23.6433,7511300],["2010-07-09",23.6164,23.6433,23.4417,23.6366,5367200],["2010-07-12",23.5895,23.65,23.482,23.6097,4361700],["2010-07-13",23.7038,23.9256,23.6366,23.6635,7524300],["2010-07-14",23.6231,23.6567,23.3207,23.3879,11570800],["2010-07-15",23.4282,23.6836,23.2669,23.6366,7380700],["2010-07-16",23.5761,23.603,23.24,23.2804,7637500],["2010-07-19",23.361,23.5761,23.361,23.5156,4951300],["2010-07-20",23.3678,23.7307,23.1527,23.6971,6926100],["2010-07-21",23.8113,23.8113,23.3341,23.4887,6809100],["2010-07-22",24.0936,24.0936,23.5223,23.6231,8888000],["2010-07-23",23.6702,23.6836,23.2333,23.6366,6328000],["2010-07-26",23.6567,23.8718,23.6366,23.818,4673400],["2010-07-27",23.9457,24.2818,23.6903,24.2616,11840500],["2010-07-28",24.2078,24.3288,23.8785,23.9726,10420300],["2010-07-29",24.0331,24.1877,23.6567,23.8248,7269400],["2010-07-30",23.697,24.0734,23.5559,23.9256,7662800],["2010-08-02",24.0869,24.4565,24.0264,24.4229,6991400],["2010-08-03",24.4834,24.638,24.3826,24.5842,5950300],["2010-08-04",24.5103,24.7455,24.3422,24.7186,6623300],["2010-08-05",24.5909,24.7858,24.5035,24.7656,3620200],["2010-08-06",24.5976,24.7925,24.4565,24.7791,4711800],["2010-08-09",24.853,24.8732,24.7791,24.8396,5664200],["2010-08-10",24.7388,25.4848,24.7388,25.3839,11213900],["2010-08-11",25.0639,25.3703,24.9005,24.9958,9675700],["2010-08-12",24.7984,25.1048,24.669,24.9209,7401800],["2010-08-13",24.097,24.4035,23.9881,24.3081,13055600],["2010-08-16",24.0902,24.3285,23.9881,24.2196,5217800],["2010-08-17",23.886,23.9336,23.457,23.6613,14976600],["2010-08-18",23.7021,23.8111,23.5864,23.6817,23704700],["2010-08-19",23.5523,23.6204,23.2732,23.3412,10578400],["2010-08-20",23.2187,23.3072,22.9667,23.2663,9187800],["2010-08-23",23.3889,23.5183,23.3208,23.3617,13820500],["2010-08-24",23.1778,23.3004,23.0485,23.1302,6426300],["2010-08-25",23.0417,23.491,23.0144,23.3617,7127500],["2010-08-26",23.4638,23.4638,23.0416,23.1165,6380900],["2010-08-27",23.2255,23.3208,22.9599,23.2868,5809800],["2010-08-30",23.3072,23.3412,23.1165,23.1302,4576400],["2010-08-31",23.1165,23.1778,22.8374,22.8714,9329300],["2010-09-01",23.2255,23.3753,23.0348,23.2868,8004300],["2010-09-02",23.2595,23.4366,23.2323,23.3617,4316400],["2010-09-03",23.3549,23.634,23.3413,23.6,4450600],["2010-09-07",23.634,23.6817,23.4434,23.5183,4009800],["2010-09-08",23.7021,23.7634,23.5523,23.7021,3587400],["2010-09-09",23.7634,24.1311,23.6749,23.9472,5616000],["2010-09-10",24.1379,24.1856,23.9677,24.1243,4600900],["2010-09-13",24.3286,24.3354,24.0494,24.1924,3943200],["2010-09-14",24.2196,24.4103,24.1379,24.2741,6042800],["2010-09-15",24.2673,24.4035,24.1788,24.3081,4535900],["2010-09-16",24.2264,24.349,24.0902,24.2877,4461200],["2010-09-17",24.4035,24.492,24.2264,24.3694,4899300],["2010-09-20",24.4579,24.7779,24.383,24.7507,5525700],["2010-09-21",24.7711,24.846,24.5669,24.7371,4736600],["2010-09-22",24.6622,24.9958,24.5056,24.5464,6931300],["2010-09-23",24.4647,24.5192,24.3422,24.4171,4437700],["2010-09-24",24.6554,24.703,24.5192,24.5805,6132600],["2010-09-27",24.6145,24.635,24.4715,24.4715,4638800],["2010-09-28",24.5464,24.778,24.4443,24.778,5453300],["2010-09-29",24.7235,25.0026,24.5805,24.8733,6778900],["2010-09-30",24.9141,25.1252,24.7371,24.8733,6022100],["2010-10-01",24.9754,25.0367,24.7984,24.8801,5212600],["2010-10-04",24.8801,24.8937,24.6009,24.7167,4680800],["2010-10-05",24.9141,25.1933,24.812,25.1184,5468200],["2010-10-06",25.0707,25.309,24.9958,25.309,4981700],["2010-10-07",25.3839,25.4657,25.1524,25.2478,3782400],["2010-10-08",25.2818,25.3567,25.132,25.241,4539400],["2010-10-11",25.2954,25.418,25.2546,25.3431,3152400],["2010-10-12",25.2818,25.5337,25.1933,25.4384,3733900],["2010-10-13",25.5337,25.5337,25.3703,25.4657,5772600],["2010-10-14",25.4657,25.5882,25.4044,25.4793,4715900],["2010-10-15",25.6495,25.8061,25.5269,25.7108,6742200],["2010-10-18",25.8129,25.9287,25.6495,25.915,10374700],["2010-10-19",25.6563,25.7652,25.3431,25.4997,6696200],["2010-10-20",24.1924,24.6145,24.1379,24.5192,18242000],["2010-10-21",24.4171,24.4647,23.9881,24.1719,10773400],["2010-10-22",24.206,24.3286,24.0017,24.1039,6708900],["2010-10-25",24.1583,24.2468,23.8724,23.92,8500300],["2010-10-26",23.8587,23.9609,23.7089,23.7634,7667800],["2010-10-27",23.6408,23.8179,23.6136,23.7906,7163400],["2010-10-28",23.8179,24.0085,23.7362,23.9336,6306900],["2010-10-29",23.92,23.9677,23.7362,23.9677,6326300],["2010-11-01",24.0085,24.0766,23.7498,23.8587,6940900],["2010-11-02",23.9949,24.1038,23.8791,24.0902,5843000],["2010-11-03",24.1175,24.2264,23.9404,24.2196,4714800],["2010-11-04",24.3626,24.3966,24.1447,24.349,19563700],["2010-11-05",24.3898,24.4647,24.1788,24.3217,19177000],["2010-11-08",24.3626,24.4307,24.2537,24.3286,18223300],["2010-11-09",24.3898,24.4239,24.2741,24.3558,6519300],["2010-11-10",24.3489,24.3489,24.0244,24.1556,6763500],["2010-11-11",24.0727,24.3489,24.052,24.128,5473000],["2010-11-12",24.0727,24.1142,23.9761,23.9968,5527300],["2010-11-15",23.9968,24.0866,23.7966,23.9071,5821300],["2010-11-16",23.7966,23.9968,23.6654,23.769,5934500],["2010-11-17",23.7759,23.9416,23.693,23.7483,4032200],["2010-11-18",23.8587,24.0865,23.8518,24.0175,4699100],["2010-11-19",24.0244,24.0313,23.7897,23.8173,5109800],["2010-11-22",23.8242,23.8587,23.5826,23.8518,4272000],["2010-11-23",23.7138,23.7207,23.5205,23.5274,5980400],["2010-11-24",23.5826,23.693,23.555,23.624,5834300],["2010-11-26",23.5964,23.5964,23.4721,23.5205,2807800],["2010-11-29",23.4583,23.4997,23.1615,23.3962,5126700],["2010-11-30",23.265,23.3962,23.1408,23.2374,6176200],["2010-12-01",23.4514,23.693,23.41,23.6516,6252100],["2010-12-02",23.6999,23.8173,23.5826,23.6447,8527100],["2010-12-03",23.6378,23.693,23.4169,23.5688,16305000],["2010-12-06",23.5135,23.6033,23.4445,23.4514,4658500],["2010-12-07",23.6033,23.6309,23.341,23.5481,15330600],["2010-12-08",23.5895,23.8035,23.5067,23.6861,4641600],["2010-12-09",23.8104,24.1625,23.7207,23.9347,6603700],["2010-12-10",24.1142,24.2177,24.0175,24.1487,5813300],["2010-12-13",24.2108,24.3005,24.1072,24.1418,8563300],["2010-12-14",24.2315,24.3006,24.1142,24.2246,10706900],["2010-12-15",24.128,24.3627,24.128,24.2522,9004000],["2010-12-16",24.2315,24.3351,24.0935,24.2868,4629000],["2010-12-17",24.2591,24.2729,24.0244,24.1694,8493700],["2010-12-20",24.197,24.342,24.1487,24.1901,4608400],["2010-12-21",24.3006,24.3834,24.2039,24.2591,3793700],["2010-12-22",24.2591,24.3282,24.1349,24.3006,2846700],["2010-12-23",24.3144,24.4386,24.3006,24.3213,2913600],["2010-12-27",24.2522,24.3144,24.1556,24.2108,2002800],["2010-12-28",24.2937,24.3006,24.1694,24.197,2617900],["2010-12-29",24.2246,24.4179,24.197,24.266,3177400],["2010-12-30",24.2315,24.3627,24.1418,24.1763,3176500],["2010-12-31",24.1349,24.2799,24.0797,24.1901,2979600],["2011-01-03",24.2798,24.3489,24.1556,24.1625,7491700],["2011-01-04",24.1763,24.2315,24.128,24.1832,7729300],["2011-01-05",24.1556,24.197,24.0106,24.0106,11609100],["2011-01-06",24.052,24.1625,24.0244,24.1211,6037400],["2011-01-07",24.1211,24.1901,24.0313,24.0934,8366900],["2011-01-10",24.0244,24.0935,23.7966,23.8104,8807700],["2011-01-11",23.8311,24.1211,23.8242,24.1004,11646800],["2011-01-12",24.2039,24.2315,24.0451,24.1832,11675100],["2011-01-13",24.2108,24.2177,24.0106,24.0934,4218000],["2011-01-14",24.0796,24.1694,23.9071,24.1004,4993000],["2011-01-18",24.1142,24.2315,23.9968,24.0175,6273000],["2011-01-19",23.9554,24.0589,23.8863,23.9209,6668300],["2011-01-20",23.8863,23.9968,23.8173,23.9899,6900400],["2011-01-21",24.1142,24.1487,23.9968,23.9968,5620200],["2011-01-24",23.9278,24.0658,23.9278,24.0106,12259000],["2011-01-25",24.0175,24.0589,23.8518,23.9761,6893300],["2011-01-26",24.0658,24.1763,23.9623,24.128,6617200],["2011-01-27",24.1694,24.5836,24.1418,24.487,9754600],["2011-01-28",24.4662,24.5629,23.9899,24.0037,17586000],["2011-01-31",24.052,24.1073,23.9692,24.0037,5704100],["2011-02-01",24.0451,24.3144,23.9899,24.3075,6232300],["2011-02-02",24.2867,24.5146,24.2246,24.4524,6754000],["2011-02-03",24.3834,24.6112,24.3627,24.5974,20017900],["2011-02-04",24.625,24.625,24.4317,24.5284,19844100],["2011-02-07",24.5767,24.7562,24.5146,24.7148,21207700],["2011-02-08",24.7631,24.7976,24.6803,24.7424,7706300],["2011-02-09",24.7148,24.7148,24.556,24.701,6415500],["2011-02-10",24.6388,24.7424,24.5284,24.5905,7107900],["2011-02-11",24.4995,24.4995,24.1495,24.1635,9101700],["2011-02-14",24.1985,24.2545,24.1425,24.1915,7215100],["2011-02-15",24.1915,24.1985,24.1075,24.1285,6143500],["2011-02-16",24.1355,24.2685,24.0445,24.2615,5705000],["2011-02-17",24.1705,24.4435,24.1565,24.4015,4189000],["2011-02-18",24.3595,24.4015,24.1775,24.2195,7277800],["2011-02-22",24.0165,24.2195,23.9395,24.1005,7829700],["2011-02-23",24.0585,24.1145,23.8065,23.8275,5926600],["2011-02-24",23.8205,23.9675,23.7715,23.8765,5576500],["2011-02-25",23.8905,23.9185,23.7995,23.8625,5821400],["2011-02-28",23.9675,24.1915,23.9045,24.1915,5853300],["2011-03-01",24.1495,24.3245,23.9745,23.9815,4837800],["2011-03-02",23.9255,24.0095,23.8345,23.9955,4869400],["2011-03-03",23.8275,24.2685,23.8065,24.0725,7070700],["2011-03-04",24.1075,24.2895,24.0795,24.2195,6903800],["2011-03-07",24.2265,24.3455,24.1495,24.2615,7097800],["2011-03-08",24.2685,24.5695,24.1985,24.4855,6907800],["2011-03-09",24.4365,24.6255,24.4015,24.5625,4693100],["2011-03-10",24.5695,24.6395,24.3175,24.3385,5660700],["2011-03-11",24.4225,24.4995,24.2895,24.4015,5137800],["2011-03-14",24.2825,24.4225,24.1915,24.3105,11484600],["2011-03-15",23.9115,24.0445,23.7995,23.8695,7572000],["2011-03-16",23.8695,23.8695,23.4215,23.5405,8771200],["2011-03-17",23.7015,23.9955,23.7015,23.8905,16946300],["2011-03-18",24.1355,24.1635,23.9535,24.1355,6271000],["2011-03-21",24.3245,24.3245,24.0585,24.0655,4656600],["2011-03-22",24.1915,24.3245,24.1495,24.1985,3995800],["2011-03-23",24.1355,24.1635,23.9185,24.0515,3677300],["2011-03-24",24.1075,24.2895,24.0235,24.2195,3466800],["2011-03-25",24.2125,24.2965,24.1145,24.1355,4750700],["2011-03-28",24.1215,24.2405,24.0655,24.0865,5009800],["2011-03-29",24.0655,24.2965,24.0305,24.2755,4423200],["2011-03-30",24.4085,24.6605,24.3525,24.6255,6180700],["2011-03-31",24.6815,24.7935,24.6115,24.6185,5860800],["2011-04-01",24.6465,24.6955,24.4155,24.4925,6385300],["2011-04-04",24.5835,24.6255,24.4785,24.5205,5073200],["2011-04-05",24.4715,24.6745,24.4645,24.5065,4158100],["2011-04-06",24.5625,25.0595,24.5625,25.0035,10337600],["2011-04-07",24.9615,25.0525,24.8285,25.0105,6786600],["2011-04-08",25.0945,25.0945,24.9055,24.9825,6119100],["2011-04-11",25.0455,25.2345,25.0105,25.1085,5675500],["2011-04-12",25.0315,25.2275,25.0035,25.0875,3578300],["2011-04-13",25.1295,25.1575,24.9475,24.9755,5063400],["2011-04-14",24.9265,25.1295,24.8145,25.0245,9595100],["2011-04-15",25.1295,25.2415,25.0945,25.2065,11458100],["2011-04-18",24.9825,25.0875,24.7585,24.9335,11452500],["2011-04-19",25.0175,25.2135,24.7795,24.9895,6311700],["2011-04-20",25.1925,25.2975,25.1365,25.2905,7168900],["2011-04-21",25.2835,25.6965,25.2135,25.3815,11597500],["2011-04-25",25.3675,25.3955,25.2625,25.3605,3641800],["2011-04-26",25.5425,25.8435,25.4305,25.7735,6795100],["2011-04-27",25.7525,26.1025,25.7455,26.0605,7015400],["2011-04-28",25.9905,26.1935,25.9135,26.1305,4427300],["2011-04-29",26.1165,26.2215,25.8855,25.9065,6882500],["2011-05-02",26.0465,26.2635,26.0325,26.1165,8642300],["2011-05-03",26.2005,27.0475,26.1165,26.6625,15087400],["2011-05-04",26.6625,26.7955,26.5155,26.6835,15479900],["2011-05-05",26.6275,26.8305,26.5575,26.7325,13642200],["2011-05-06",26.8795,27.0475,26.7605,26.8725,9031600],["2011-05-09",26.9145,27.0965,26.8095,26.9845,7901900],["2011-05-10",27.0755,27.1245,26.9285,27.1035,6419100],["2011-05-11",27.0822,27.4296,27.0184,27.1389,11591500],["2011-05-12",27.0964,27.5997,27.0609,27.4792,8522600],["2011-05-13",27.4863,27.6777,27.4367,27.6139,7120700],["2011-05-16",27.6139,27.9329,27.5714,27.7557,8632400],["2011-05-17",27.6281,27.7982,27.5572,27.7415,5197600],["2011-05-18",27.7982,27.8195,27.302,27.4721,12087300],["2011-05-19",27.5359,27.5643,27.2949,27.4438,7521700],["2011-05-20",27.4012,27.5288,27.1673,27.2523,7899800],["2011-05-23",27.0255,27.2949,26.9333,27.224,7087500],["2011-05-24",27.2027,27.4721,27.1176,27.3729,5281700],["2011-05-25",27.1885,27.302,27.0326,27.1602,7009800],["2011-05-26",27.1956,27.2807,26.8624,26.8837,8494300],["2011-05-27",26.8766,26.9758,26.6781,26.8341,6648300],["2011-05-31",27.0396,27.2949,26.8553,27.2807,8168400],["2011-06-01",27.1531,27.2807,26.8837,26.8979,6470400],["2011-06-02",26.912,26.912,26.4938,26.6001,6794700],["2011-06-03",26.4158,26.4796,26.2385,26.2669,7027500],["2011-06-06",26.2669,26.4016,26.2031,26.3165,6607800],["2011-06-07",26.4938,26.7348,26.4016,26.4158,5866000],["2011-06-08",26.3803,26.5008,26.3165,26.4229,5483900],["2011-06-09",26.4087,26.8412,26.3874,26.7419,6241900],["2011-06-10",26.7348,26.7915,26.2598,26.2669,7572400],["2011-06-13",26.3449,26.5079,26.2952,26.3874,6848900],["2011-06-14",26.5079,26.7773,26.4583,26.6639,6506400],["2011-06-15",26.5647,26.7561,26.3236,26.3732,6333500],["2011-06-16",26.2882,26.437,26.2314,26.3874,5911200],["2011-06-17",26.5292,26.7632,26.4087,26.4654,7188400],["2011-06-20",26.5079,26.6426,26.4229,26.6285,12416000],["2011-06-21",26.6923,26.8695,26.6568,26.7773,4473000],["2011-06-22",26.6639,26.8482,26.6639,26.7135,5631300],["2011-06-23",26.5859,26.6639,26.0896,26.3661,8335800],["2011-06-24",26.4158,26.4158,26.0117,26.0613,6158600],["2011-06-27",26.1393,26.2527,25.9479,26.1109,4255600],["2011-06-28",26.2173,26.4867,26.1393,26.4796,6028100],["2011-06-29",26.6072,26.6072,26.3307,26.4229,5658100],["2011-06-30",26.5576,26.6568,26.359,26.6072,7044300],["2011-07-01",26.5717,26.7135,26.4229,26.7064,8036800],["2011-07-05",26.7206,26.7277,26.3449,26.4299,9685800],["2011-07-06",26.3449,26.7631,26.3449,26.6993,6991700],["2011-07-07",26.8695,26.8695,26.6781,26.8341,6109700],["2011-07-08",26.6923,26.8057,26.515,26.7348,4192500],["2011-07-11",26.5221,26.5646,26.3661,26.4299,4080300],["2011-07-12",26.3591,26.8624,26.3378,26.5788,6437800],["2011-07-13",26.6355,26.9475,26.5363,26.6285,5672600],["2011-07-14",26.5788,27.3587,26.5788,27.2311,13546700],["2011-07-15",27.3374,27.3374,26.8624,27.1744,8511500],["2011-07-18",27.1105,27.2027,26.8341,26.9758,6450200],["2011-07-19",27.0964,27.2098,26.9262,27.1176,6826800],["2011-07-20",27.1176,27.2523,26.9758,27.0609,5965200],["2011-07-21",27.1602,28.2023,27.1602,27.8762,16441400],["2011-07-22",27.7912,27.8266,27.38,27.4367,7580900],["2011-07-25",27.2807,27.5288,27.1673,27.224,5358100],["2011-07-26",27.2665,27.387,27.2169,27.2665,5327300],["2011-07-27",27.1673,27.4012,26.8837,26.9262,7074500],["2011-07-28",27.0042,27.2594,26.9049,26.9404,20393200],["2011-07-29",26.7915,27.3374,26.6001,27.1531,26942600],["2011-08-01",27.5856,27.5856,26.5505,26.9191,19511900],["2011-08-02",26.8128,26.827,26.3307,26.3449,16525000],["2011-08-03",26.3236,26.5646,25.9975,26.4512,8410600],["2011-08-04",26.1747,26.1747,25.409,25.409,10905900],["2011-08-05",25.5508,26.0329,25.0404,25.6926,15044700],["2011-08-08",25.1822,25.5225,24.5654,24.6717,14778200],["2011-08-09",24.9199,25.2885,23.9273,25.2672,29025000],["2011-08-10",24.9695,25.2389,24.3882,24.452,14628700],["2011-08-11",24.4376,25.6458,24.3225,25.3869,13633500],["2011-08-12",25.5163,25.6098,25.0201,25.0705,11800800],["2011-08-15",25.3653,25.7824,25.2502,25.7249,11231800],["2011-08-16",25.5235,25.8615,25.3294,25.6674,5977200],["2011-08-17",25.7249,25.9838,25.4444,25.6961,6050800],["2011-08-18",25.2646,25.4228,24.9482,25.1783,9590700],["2011-08-19",24.9266,25.4516,24.9266,25.1783,7381800],["2011-08-22",25.5451,25.7896,25.315,25.4732,7740500],["2011-08-23",25.5595,25.8543,25.3725,25.8328,11905400],["2011-08-24",25.8256,26.1996,25.7249,26.1708,6038700],["2011-08-25",26.2139,26.2139,25.5595,25.8112,6843700],["2011-08-26",25.6026,26.0198,25.128,25.7249,7599000],["2011-08-29",25.9119,26.6023,25.8975,26.6023,6909600],["2011-08-30",26.3146,26.89,26.2859,26.7317,7756700],["2011-08-31",26.8828,27.0985,26.7389,26.9763,8745900],["2011-09-01",27.0194,27.2208,26.6454,26.703,6322700],["2011-09-02",26.3002,26.5519,26.1492,26.2067,7199400],["2011-09-06",25.6746,26.1636,25.5523,26.0557,7619800],["2011-09-07",26.3218,26.6023,26.2211,26.5663,6053200],["2011-09-08",26.5304,26.9259,26.3578,26.6167,6645300],["2011-09-09",26.6023,26.6814,25.8759,25.9838,9365100],["2011-09-12",25.804,25.9478,25.4876,25.9191,6807800],["2011-09-13",25.8903,26.4513,25.8184,26.3937,7568400],["2011-09-14",26.48,26.9978,26.2859,26.7317,9023800],["2011-09-15",27.0482,27.0482,26.5591,26.9259,8448500],["2011-09-16",27.2064,27.2208,26.854,27.192,7975700],["2011-09-19",26.8037,27.0841,26.6598,26.9835,5706700],["2011-09-20",27.0338,27.5876,26.8971,27.2352,6242300],["2011-09-21",27.2855,27.4797,26.6814,26.6886,7545200],["2011-09-22",26.2211,26.3937,25.9622,26.293,9340700],["2011-09-23",26.178,26.2858,25.7105,25.9406,11861900],["2011-09-26",26.178,26.3721,25.9982,26.3506,15018700],["2011-09-27",26.7461,27.077,26.5591,26.7389,7601600],["2011-09-28",26.6886,27.2136,26.6886,26.7821,7820900],["2011-09-29",27.0913,27.3287,26.48,26.7893,13519500],["2011-09-30",26.5807,26.9691,26.5232,26.5879,7368300],["2011-10-03",26.6239,27.0482,26.1276,26.1276,10378700],["2011-10-04",25.8328,26.4153,25.6674,26.4153,10299100],["2011-10-05",26.4513,26.6958,26.2067,26.6311,6679600],["2011-10-06",26.5591,26.8108,26.4369,26.7749,6733300],["2011-10-07",26.9978,27.5085,26.8756,27.2711,9975800],["2011-10-10",27.5875,27.8536,27.4581,27.6235,5480000],["2011-10-11",27.4509,27.5156,27.1057,27.1129,8759200],["2011-10-12",27.1273,27.4006,26.9978,27.0482,9029300],["2011-10-13",27.2567,27.4293,26.9187,27.3287,5861000],["2011-10-14",27.5588,27.5948,27.415,27.5372,4710300],["2011-10-17",27.4222,27.6019,27.2495,27.3071,6213000],["2011-10-18",27.2496,27.8681,27.1201,27.6811,5550400],["2011-10-19",27.8105,28.0334,27.6523,27.8321,6662100],["2011-10-20",27.7026,27.9472,27.343,27.7674,8612400],["2011-10-21",27.6523,27.868,27.1417,27.379,11893400],["2011-10-24",27.2783,27.5228,27.2208,27.4653,6443700],["2011-10-25",27.3718,27.4725,26.8468,26.9115,6203700],["2011-10-26",27.1704,27.1776,26.7245,26.9691,7208200],["2011-10-27",27.6235,27.6379,27.1417,27.2352,9113900],["2011-10-28",27.3862,27.5876,27.2783,27.53,5430000],["2011-10-31",27.2927,27.4365,26.7174,26.7246,10771300],["2011-11-01",26.4513,27.1417,26.3578,26.7677,10497600],["2011-11-02",27.0554,27.1201,26.7893,26.9547,5233400],["2011-11-03",27.1345,27.415,27.0554,27.3646,25756700],["2011-11-04",27.3071,27.3143,27.041,27.2855,25551000],["2011-11-07",27.1848,27.6163,27.0698,27.5804,26566100],["2011-11-08",27.6091,28.0766,27.4293,28.0406,6426000],["2011-11-09",27.7098,27.7098,27.1057,27.2208,8454800],["2011-11-10",27.4758,27.5487,27.0896,27.1261,8292800],["2011-11-11",27.3956,27.6288,27.3519,27.5778,4408400],["2011-11-14",27.4102,27.5195,27.2791,27.4321,3990900],["2011-11-15",27.4029,27.5414,27.2208,27.4321,4423200],["2011-11-16",27.3082,27.3082,26.8128,26.8346,6153000],["2011-11-17",26.8856,27.0313,26.6015,26.82,5687500],["2011-11-18",26.9585,26.9876,26.7035,26.8783,5101600],["2011-11-21",26.6452,26.7763,26.4412,26.4776,5887500],["2011-11-22",26.4922,26.5286,26.2299,26.3319,5030800],["2011-11-23",26.1424,26.2007,25.953,25.9749,3866100],["2011-11-25",25.9093,26.004,25.8364,25.9239,2364200],["2011-11-28",26.5067,26.6306,26.2954,26.4266,6754300],["2011-11-29",26.616,26.6379,26.2299,26.3319,5956200],["2011-11-30",26.8492,27.5851,26.8492,27.5778,8610000],["2011-12-01",27.4758,27.6288,27.3665,27.4248,6250200],["2011-12-02",27.5487,27.6069,27.2135,27.2281,5497400],["2011-12-05",27.4539,27.5195,27.1771,27.2572,6042200],["2011-12-06",27.5997,28.5031,27.5122,28.3137,16567500],["2011-12-07",28.6124,29.239,28.5104,28.729,16615300],["2011-12-08",28.7071,28.7654,28.27,28.3355,8934700],["2011-12-09",28.6561,28.78,28.4813,28.6124,6309400],["2011-12-12",28.6197,28.7071,28.2117,28.4084,4764500],["2011-12-13",28.4521,29.3192,28.4521,28.8893,11747800],["2011-12-14",28.8601,29.494,28.7873,29.1734,12965800],["2011-12-15",29.4576,30.1425,29.392,30.0332,13059100],["2011-12-16",30.1862,30.1862,29.4649,29.5305,12555400],["2011-12-19",29.7199,30.1862,29.5887,29.6835,6979300],["2011-12-20",29.9822,30.0041,29.6835,29.9604,8060000],["2011-12-21",30.0041,30.2882,29.9458,30.2882,5994000],["2011-12-22",30.4339,30.4995,30.0769,30.2081,4904000],["2011-12-23",30.3174,30.3902,30.0696,30.3392,6535300],["2011-12-27",30.2154,30.5141,30.2008,30.4194,3094400],["2011-12-28",30.4339,30.4922,30.0332,30.0915,3230700],["2011-12-29",30.1935,30.3538,30.1789,30.2372,4186400],["2011-12-30",30.2299,30.5432,30.2154,30.2809,4391600],["2012-01-03",30.5651,30.6234,30.3538,30.4558,6905200],["2012-01-04",30.4922,30.4922,29.6325,29.6616,10240800],["2012-01-05",28.729,29.4139,28.5979,29.3629,14691100],["2012-01-06",29.1224,29.2973,29.0059,29.0569,6329600],["2012-01-09",29.1006,29.1006,28.8529,29.0059,12353900],["2012-01-10",29.2245,29.5451,29.1953,29.3848,6838800],["2012-01-11",29.2172,29.2755,29.0132,29.1297,5085900],["2012-01-12",29.1297,29.3337,29.1297,29.2755,4299500],["2012-01-13",29.1152,29.188,28.8893,29.1006,4420100],["2012-01-17",29.2609,29.4357,29.1443,29.1662,5899600],["2012-01-18",29.188,29.4139,29.1807,29.2755,5173700],["2012-01-19",29.3483,29.4285,29.1953,29.2682,7180500],["2012-01-20",29.3046,29.3775,28.933,29.0059,8713700],["2012-01-23",29.035,29.0496,28.5541,28.7071,9629000],["2012-01-24",28.6416,28.882,28.6343,28.8601,5868400],["2012-01-25",28.8164,29.1224,28.576,29.0641,5893300],["2012-01-26",29.0787,29.1589,28.6634,28.7363,8690300],["2012-01-27",28.7727,28.78,28.423,28.5614,6763100],["2012-01-30",28.4521,28.7509,28.3647,28.5978,26016300],["2012-01-31",29.0132,29.0277,28.6707,28.9549,13418400],["2012-02-01",29.0132,29.2245,28.9476,28.9986,7765400],["2012-02-02",29.0933,29.1443,28.5979,28.8529,6862800],["2012-02-03",28.6707,28.9257,28.6707,28.7873,5911000],["2012-02-06",28.8383,28.9476,28.6999,28.8893,7081300],["2012-02-07",28.831,28.9039,28.6853,28.78,5838600],["2012-02-08",28.7654,29.035,28.7144,28.984,7530400],["2012-02-09",28.9549,29.0204,28.7508,28.7946,31139800],["2012-02-10",28.7144,28.7217,28.4885,28.6416,6938600],["2012-02-13",28.8482,28.8998,28.6121,28.6637,4656400],["2012-02-14",28.4793,28.5604,28.2579,28.3981,5989700],["2012-02-15",28.5161,28.5899,28.3391,28.4571,4462100],["2012-02-16",28.4571,28.5825,28.3391,28.5678,3825300],["2012-02-17",28.7006,28.9957,28.5973,28.9662,7182600],["2012-02-21",29.0695,29.0695,28.5604,28.5899,6858500],["2012-02-22",28.5383,28.7153,28.5383,28.6416,4360400],["2012-02-23",28.5678,28.6858,28.494,28.6194,3696800],["2012-02-24",28.6784,28.9072,28.6563,28.8112,11409900],["2012-02-27",28.8039,29.04,28.6342,28.9072,5097000],["2012-02-28",29.0178,29.0916,28.8998,29.0695,6218400],["2012-02-29",29.099,29.1433,28.9219,28.9514,4272500],["2012-03-01",28.8998,29.0769,28.8998,29.0326,4590100],["2012-03-02",29.0547,29.217,28.9957,29.1285,5231700],["2012-03-05",29.04,29.1802,28.8408,28.8703,4875800],["2012-03-06",28.9219,29.0105,28.4497,28.5088,5938400],["2012-03-07",28.494,28.7375,28.494,28.6711,4043200],["2012-03-08",28.7522,28.981,28.7522,28.9146,4478000],["2012-03-09",29.0252,29.2244,28.9367,29.1875,4906800],["2012-03-12",29.2171,29.3794,29.1875,29.3646,4713200],["2012-03-13",29.4089,29.6745,29.372,29.6376,4835700],["2012-03-14",29.6302,29.8442,29.6229,29.704,4644300],["2012-03-15",29.6892,29.8147,29.5564,29.7188,3802400],["2012-03-16",29.7335,29.8368,29.4753,29.6597,9659000],["2012-03-19",29.5564,29.8073,29.4531,29.7483,4278300],["2012-03-20",29.645,29.7261,29.4384,29.5269,4442500],["2012-03-21",29.5196,29.6081,29.3646,29.4753,4671700],["2012-03-22",29.1949,29.4015,29.1211,29.372,3949400],["2012-03-23",29.5343,29.5417,29.2982,29.4163,5203400],["2012-03-26",29.4974,29.8073,29.49,29.7114,5361100],["2012-03-27",29.7852,29.8221,29.645,29.704,4183400],["2012-03-28",29.7483,29.7852,29.4163,29.7409,4874800],["2012-03-29",29.5491,29.5786,29.2613,29.4827,5311500],["2012-03-30",29.5564,29.7778,29.4753,29.7114,4784300],["2012-04-02",29.7335,29.9844,29.6819,29.8663,5233900],["2012-04-03",29.8663,29.9475,29.6081,29.7483,3340400],["2012-04-04",29.6228,29.8516,29.5269,29.7556,4175400],["2012-04-05",29.6081,29.8811,29.586,29.8663,4379400],["2012-04-09",29.7483,29.7483,29.2908,29.3056,7599800],["2012-04-10",29.2244,29.4532,29.0843,29.0843,6691900],["2012-04-11",29.2908,29.2982,29.0621,29.1211,5141900],["2012-04-12",29.1802,29.2318,29.0252,29.2023,6299800],["2012-04-13",29.1875,29.2171,28.8924,28.9072,5438100],["2012-04-16",28.981,29.2908,28.9736,29.2171,10405800],["2012-04-17",29.2761,29.5564,29.1433,29.5564,4826200],["2012-04-18",29.4384,29.5417,29.2835,29.2908,6856700],["2012-04-19",29.3277,29.3941,29.2023,29.3277,4995300],["2012-04-20",29.2835,29.5564,29.2761,29.4458,7548300],["2012-04-23",29.3646,29.4015,29.254,29.372,4348800],["2012-04-24",29.431,29.5122,29.2687,29.4827,4844700],["2012-04-25",29.8221,30.1762,29.6007,30.1024,8205700],["2012-04-26",30.0877,30.25,29.9549,30.1614,4763200],["2012-04-27",30.3238,30.5672,30.3016,30.4713,20040500],["2012-04-30",30.3459,30.6336,30.3459,30.5377,23371700],["2012-05-01",30.4861,30.5967,30.3459,30.4271,6352200],["2012-05-02",30.368,30.6115,30.3459,30.6041,4856600],["2012-05-03",30.6115,30.6189,30.3975,30.4492,5050800],["2012-05-04",30.3975,30.5451,30.25,30.4566,7203900],["2012-05-07",30.3237,30.7738,30.25,30.7,6084500],["2012-05-08",30.6853,30.7369,30.5599,30.7074,7069500],["2012-05-09",30.4861,30.6115,30.2574,30.4713,6102700],["2012-05-10",30.5967,30.855,30.5156,30.8033,6195200],["2012-05-11",30.7361,30.9825,30.6241,30.8033,5000000],["2012-05-14",30.6466,30.8033,30.4524,30.557,6009900],["2012-05-15",30.5047,30.5644,30.2061,30.2957,5660500],["2012-05-16",30.3479,30.4972,30.2658,30.4226,4080800],["2012-05-17",30.4077,30.5644,30.2583,30.2583,5824200],["2012-05-18",30.3181,30.4823,30.1165,30.1912,8350600],["2012-05-21",30.2135,30.3853,30.1314,30.333,4955700],["2012-05-22",30.3554,30.7287,30.2434,30.6092,9236300],["2012-05-23",30.5495,30.6092,30.1314,30.3629,7941300],["2012-05-24",30.3927,30.7287,30.3404,30.7287,5630300],["2012-05-25",30.6913,30.9825,30.6092,30.6913,4076000],["2012-05-29",30.7884,31.0198,30.766,30.8332,4191100],["2012-05-30",30.7585,30.9452,30.5794,30.6018,4578900],["2012-05-31",30.669,30.8033,30.445,30.5719,6573800],["2012-06-01",30.3629,30.4076,29.9522,29.9821,6387700],["2012-06-04",29.9448,30.109,29.8104,29.9746,6544300],["2012-06-05",29.9746,30.3703,29.8925,30.3255,5447800],["2012-06-06",30.4002,30.6167,30.3031,30.6167,10635500],["2012-06-07",30.7735,30.975,30.6988,30.8108,7191400],["2012-06-08",30.7959,31.1692,30.7585,31.0049,7114100],["2012-06-11",31.1617,31.2886,30.8332,30.975,5598900],["2012-06-12",31.0348,31.1094,30.8407,31.087,4674100],["2012-06-13",31.087,31.2363,30.9153,31.0348,3553300],["2012-06-14",31.0572,31.3483,30.9825,31.2139,5375600],["2012-06-15",31.3707,31.4827,31.311,31.3483,6396400],["2012-06-18",31.1915,31.423,31.1915,31.3857,3686600],["2012-06-19",31.5648,31.7067,31.4752,31.5723,4149900],["2012-06-20",31.535,31.5574,31.2737,31.3857,3412600],["2012-06-21",31.4976,31.6395,31.1393,31.1766,4243200],["2012-06-22",31.3259,31.4528,31.2214,31.408,4331800],["2012-06-25",31.2065,31.2363,30.9526,30.9601,4376800],["2012-06-26",30.9302,31.1691,30.9302,31.0348,4070600],["2012-06-27",31.087,31.4081,31.0721,31.3035,4267700],["2012-06-28",31.3259,31.4528,30.9153,31.4304,5075000],["2012-06-29",31.744,32.0352,31.6992,32.0352,6136800],["2012-07-02",32.1472,32.2666,32.0053,32.0949,4709200],["2012-07-03",32.065,32.3338,31.9605,32.2218,2294200],["2012-07-05",32.1397,32.1471,31.953,31.9904,3760200],["2012-07-06",31.8784,31.9083,31.6694,31.8485,3244300],["2012-07-09",31.8336,32.0949,31.8336,32.065,3113600],["2012-07-10",32.1621,32.2143,31.8933,31.9978,4142000],["2012-07-11",31.8485,32.0352,31.744,31.953,4062700],["2012-07-12",31.856,32.0501,31.7365,31.9829,4075600],["2012-07-13",32.0426,32.4756,31.9008,32.2965,4580100],["2012-07-16",32.2591,32.7668,32.2442,32.7369,5779500],["2012-07-17",32.9087,33.0505,32.6996,32.8191,11535500],["2012-07-18",32.7369,33.3491,32.6921,33.2297,9138900],["2012-07-19",33.2371,33.2969,33.1401,33.1475,4592100],["2012-07-20",32.9684,33.0505,32.834,32.9758,6506800],["2012-07-23",32.7668,32.834,32.5428,32.722,4538100],["2012-07-24",31.9082,31.9904,31.0497,31.3408,17930800],["2012-07-25",32.3039,32.5354,31.7888,32.1919,12960200],["2012-07-26",32.6399,32.7519,32.3786,32.5578,6966400],["2012-07-27",32.8489,33.2446,32.8415,33.1251,7526500],["2012-07-30",32.7817,32.9161,32.5802,32.8862,6791100],["2012-07-31",32.9086,33.155,32.8415,32.8713,7260000],["2012-08-01",32.9385,33.1476,32.6922,32.7444,8163800],["2012-08-02",32.61,32.8041,32.2218,32.3413,6742000],["2012-08-03",32.8265,32.9982,32.7743,32.9609,5380100],["2012-08-06",32.9385,32.946,32.6324,32.6324,3838700],["2012-08-07",32.2591,32.4831,31.5051,31.9157,11700700],["2012-08-08",31.9157,32.1024,31.8112,31.9904,5464700],["2012-08-09",31.9605,32.065,31.7664,31.8933,5164300],["2012-08-10",31.9082,32.6175,31.7739,32.5503,11829200],["2012-08-13",32.3993,32.4597,32.1728,32.3238,3928300],["2012-08-14",32.4597,32.4823,32.2105,32.2634,3274600],["2012-08-15",32.2558,32.4899,32.2483,32.4521,5168600],["2012-08-16",32.437,32.4823,32.1954,32.2785,3271500],["2012-08-17",32.354,32.354,31.916,32.0293,4521500],["2012-08-20",32.0293,32.0293,31.8707,31.9689,3892400],["2012-08-21",32.0822,32.0822,31.7877,31.8707,4195400],["2012-08-22",31.8406,31.9991,31.8028,31.8406,4709000],["2012-08-23",31.833,32.0746,31.8028,32.0142,4589600],["2012-08-24",33.8339,33.9849,32.7391,33.1166,48000900],["2012-08-27",33.0335,33.9622,33.0335,33.6678,15116900],["2012-08-28",33.698,34.3171,33.3809,33.7584,13256500],["2012-08-29",33.6753,34.1736,33.5092,34.1057,8328900],["2012-08-30",33.9773,33.9773,33.698,33.9018,5234500],["2012-08-31",34.0302,34.1963,33.7357,33.9094,6397500],["2012-09-04",33.9547,34.2869,33.7584,34.1963,6948400],["2012-09-05",34.6342,35.0042,34.521,34.5889,11305000],["2012-09-06",34.7173,35.3817,34.7173,35.344,8553600],["2012-09-07",35.2685,35.3893,34.9514,35.2232,9900100],["2012-09-10",35.2911,35.3742,35.125,35.125,4721800],["2012-09-11",35.2232,35.2609,35.042,35.1024,4263300],["2012-09-12",35.0948,35.3817,35.0797,35.1477,3977600],["2012-09-13",35.2005,35.6838,34.9665,35.6007,5501100],["2012-09-14",35.495,35.495,35.1175,35.276,6510400],["2012-09-17",35.1401,35.4421,35.1326,35.3591,7230400],["2012-09-18",35.125,35.5403,35.125,35.4195,4155500],["2012-09-19",35.3138,35.6234,35.2458,35.3817,5176800],["2012-09-20",35.3138,35.563,35.2987,35.5025,4905700],["2012-09-21",35.6158,36.0613,35.563,35.8348,8368200],["2012-09-24",35.865,35.9631,35.6083,35.7895,4873400],["2012-09-25",35.8801,36.1217,35.797,35.8272,4395100],["2012-09-26",35.8272,36.016,35.3666,35.6385,4792400],["2012-09-27",35.7593,36.0311,35.5629,35.9707,5020300],["2012-09-28",35.7668,35.8801,35.4874,35.797,5941800],["2012-10-01",35.8574,36.2727,35.8348,35.9178,5301900],["2012-10-02",36.099,36.3482,36.0839,36.1972,4948300],["2012-10-03",36.2878,36.537,36.1896,36.4766,5763600],["2012-10-04",36.5898,36.9598,36.5596,36.8163,7990400],["2012-10-05",36.7937,36.922,36.2274,36.4162,7089400],["2012-10-08",36.2802,38.4623,36.0613,38.3415,28624000],["2012-10-09",38.8248,40.433,38.485,39.1193,29784100],["2012-10-10",39.0513,39.1645,37.813,37.9263,11520300],["2012-10-11",38.1679,38.4095,37.9791,38.2056,6467400],["2012-10-12",37.8055,38.3113,37.7526,38.0924,6823400],["2012-10-15",38.4322,40.1461,38.3642,39.6629,12886200],["2012-10-16",39.897,40.6822,39.8668,40.5161,11263700],["2012-10-17",40.6067,40.7653,40.1763,40.5236,5918400],["2012-10-18",40.3651,40.6671,40.0404,40.6293,7926300],["2012-10-19",40.6822,40.6822,39.678,39.9121,6781500],["2012-10-22",40.3047,40.3726,39.2099,39.4741,9336600],["2012-10-23",39.1645,39.2929,38.1754,39.1947,10998200],["2012-10-24",37.7375,38.938,37.5487,38.1301,14232600],["2012-10-25",38.2132,38.6511,38.0773,38.5681,7109800],["2012-10-26",38.4775,38.5077,37.8508,37.9112,6047600],["2012-10-31",38.3642,38.3642,36.3407,36.7182,13386400],["2012-11-01",36.9145,37.5185,36.3633,37.0731,8200800],["2012-11-02",37.292,37.36,36.6578,36.6578,10584600],["2012-11-05",36.5219,36.9221,36.4766,36.8314,4246100],["2012-11-06",36.8465,37.0957,36.6804,36.8314,5705500],["2012-11-07",36.6276,37.0051,35.8952,36.3784,9276000],["2012-11-08",36.3331,36.4086,35.8272,35.8423,23062400],["2012-11-09",35.5932,36.2425,35.5932,35.8423,15307500],["2012-11-12",35.865,36.7257,35.7819,36.469,7293700],["2012-11-13",36.3546,36.5834,35.9427,35.958,7142600],["2012-11-14",36.0342,36.3088,35.096,35.2562,9323100],["2012-11-15",35.218,35.4011,34.234,35.0578,6867700],["2012-11-16",35.0884,35.2791,34.6536,35.0197,8915600],["2012-11-19",35.3172,35.9045,35.2028,35.874,8489500],["2012-11-20",35.874,36.0724,35.6605,35.9961,4547600],["2012-11-21",36.1029,36.1868,35.8206,36.1715,3922900],["2012-11-23",36.2173,36.4309,36.1639,36.4156,2254200],["2012-11-26",36.1181,36.5605,35.7672,36.5605,7630800],["2012-11-27",36.4766,36.8199,36.2402,36.3698,5380000],["2012-11-28",36.3317,36.6521,36.0418,36.6444,3654200],["2012-11-29",36.8352,37.2013,36.7894,37.0564,4395700],["2012-11-30",37.0792,37.4912,36.9114,37.4072,6859200],["2012-12-03",37.5369,37.842,37.2242,37.3157,5651800],["2012-12-04",37.3081,37.7353,37.2623,37.5446,5488200],["2012-12-05",37.5446,37.9107,37.3615,37.8192,5268300],["2012-12-06",37.8573,37.8725,37.5674,37.6818,5151100],["2012-12-07",37.7352,37.8802,37.5293,37.8573,2972400],["2012-12-10",37.842,38.376,37.5293,38.2311,4296900],["2012-12-11",38.2997,38.7192,38.2463,38.5972,5401500],["2012-12-12",37.5674,38.1395,37.2318,37.3767,18763400],["2012-12-13",37.514,37.5827,36.5911,36.7894,10167100],["2012-12-14",36.6521,36.6826,36.3165,36.4538,6357400],["2012-12-17",36.4614,37.0335,36.4461,36.8733,7445300],["2012-12-18",37.0487,37.7887,36.8809,37.7734,13440200],["2012-12-19",37.6971,37.8497,37.3081,37.3157,7036700],["2012-12-20",37.2928,37.6437,37.1555,37.5674,6572200],["2012-12-21",37.2776,37.9031,37.186,37.7963,12842500],["2012-12-24",37.7276,37.7276,37.2242,37.4072,2765100],["2012-12-26",37.453,37.5598,37.0869,37.4225,3680400],["2012-12-27",37.3615,37.6742,37.0106,37.3538,4349100],["2012-12-28",37.1098,37.5141,37.0335,37.0716,3646300],["2012-12-31",36.9953,37.6437,36.9038,37.6208,5245200],["2013-01-02",38.0938,38.376,37.5217,37.7658,8352400],["2013-01-03",37.7734,38.0251,37.5369,37.9259,7448100],["2013-01-04",38.9481,39.5888,38.6659,39.3295,13587200],["2013-01-07",39.1388,39.5888,38.9099,39.2761,6989100],["2013-01-08",39.2227,39.6804,39.1159,39.5736,5246100],["2013-01-09",39.81,40.4737,39.6651,40.405,7267200],["2013-01-10",40.6186,40.8322,40.3287,40.6186,6324400],["2013-01-11",40.7025,40.733,40.3974,40.5118,5126500],["2013-01-14",40.5805,40.7483,40.2372,40.2753,6286100],["2013-01-15",40.1685,40.7025,40.1609,40.6491,5915600],["2013-01-16",40.5576,40.6644,40.2143,40.3745,4467100],["2013-01-17",40.1304,40.7864,40.0618,40.6796,4880800],["2013-01-18",40.6644,41.0152,40.3745,41.0152,6557400],["2013-01-22",40.9771,41.0153,40.5194,40.7635,6089100],["2013-01-23",40.2372,40.3974,39.8177,39.9702,10413800],["2013-01-24",40.1228,40.6262,40.1228,40.5499,6719100],["2013-01-25",40.5576,40.939,40.4965,40.5881,6028200],["2013-01-28",40.5194,40.6186,40.016,40.1533,8054100],["2013-01-29",40.2448,41.8543,40.2448,41.4348,11003300],["2013-01-30",41.3661,41.7857,41.1831,41.3051,6316700],["2013-01-31",41.2441,41.3127,40.5881,40.9542,5121400],["2013-02-01",40.8474,41.5568,40.8474,41.3433,4205500],["2013-02-04",41.0686,41.0992,40.7864,40.8474,4968900],["2013-02-05",41.0076,41.4882,41.0076,41.267,3519900],["2013-02-06",41.1373,41.3127,40.9085,41.1373,3575100],["2013-02-07",41.0763,41.1297,40.5957,41.0229,5233900],["2013-02-08",40.9161,41.1907,40.8551,40.9771,17142800],["2013-02-11",40.8551,41.2365,40.794,41.1144,18307300],["2013-02-12",40.9924,41.122,40.9466,41.0381,19666700],["2013-02-13",41.1074,41.1459,40.9996,41.1382,4385000],["2013-02-14",40.9689,41.246,40.9381,41.1844,4276900],["2013-02-15",41.1844,41.5693,41.1844,41.2537,5482800],["2013-02-19",41.2768,41.7079,41.2614,41.7079,3981200],["2013-02-20",41.6925,42.0928,41.6463,41.7925,4446300],["2013-02-21",41.654,41.7617,41.5154,41.5847,5512500],["2013-02-22",41.6232,41.7771,41.2075,41.7771,5519000],["2013-02-25",41.9542,42.2852,41.3922,41.3922,6361000],["2013-02-26",41.6309,41.9696,41.3538,41.9003,4772100],["2013-02-27",41.9542,42.3314,41.7694,42.1851,3972000],["2013-02-28",42.0928,42.3237,42.0158,42.0774,5877500],["2013-03-01",41.8079,42.2236,41.8079,42.1697,4592600],["2013-03-04",42.0774,42.2698,41.9773,42.1543,4424200],["2013-03-05",42.316,42.9087,42.2698,42.7548,4866800],["2013-03-06",42.7856,42.8549,42.2775,42.4007,6787700],["2013-03-07",42.4084,42.7702,42.4007,42.6085,3602300],["2013-03-08",42.724,42.7933,42.316,42.4623,4824800],["2013-03-11",42.3853,42.5239,42.1775,42.393,4766200],["2013-03-12",42.3853,42.6701,42.3006,42.4007,3870600],["2013-03-13",42.4546,42.5469,42.3391,42.3853,3623700],["2013-03-14",42.6932,42.8395,42.1928,42.393,5357000],["2013-03-15",42.0928,42.4392,41.8695,42.4392,10614700],["2013-03-18",42.0543,42.3006,41.985,42.0774,3926500],["2013-03-19",42.2082,42.3083,41.9542,42.1774,3337200],["2013-03-20",42.3776,42.6855,42.3545,42.57,3802800],["2013-03-21",42.3699,42.5623,42.2467,42.4007,2702500],["2013-03-22",42.5315,42.8626,42.4392,42.7779,2811100],["2013-03-25",42.878,42.9472,42.5392,42.8164,4675200],["2013-03-26",43.0319,43.6324,42.9395,43.3321,5107900],["2013-03-27",43.132,43.463,43.0704,43.3937,3417800],["2013-03-28",43.5015,43.8325,43.3552,43.7171,4223200],["2013-04-01",43.6247,43.7247,43.2783,43.5785,3668000],["2013-04-02",43.5939,43.9865,43.3321,43.4938,4040300],["2013-04-03",43.6247,44.0558,43.5554,43.7632,5563600],["2013-04-04",43.7632,44.0942,43.54,43.8248,3016200],["2013-04-05",43.4553,43.5785,43.2783,43.4784,3001200],["2013-04-08",43.4553,43.7401,43.0165,43.7401,3691900],["2013-04-09",43.8479,44.0557,43.5554,43.6785,4145100],["2013-04-10",44.0481,44.4022,44.0404,44.3329,3238000],["2013-04-11",44.3791,44.8487,44.3252,44.6485,4048000],["2013-04-12",44.4714,44.9102,44.1558,44.2713,4709100],["2013-04-15",43.8941,44.456,43.4784,43.4861,5645800],["2013-04-16",43.7247,44.1327,43.5246,44.0173,4130500],["2013-04-17",43.8633,44.3637,43.6786,44.2405,4147400],["2013-04-18",44.2482,44.2713,43.2398,43.3321,4098600],["2013-04-19",43.54,44.2174,43.3937,44.202,4892900],["2013-04-22",44.2328,44.3637,43.871,44.3252,2732900],["2013-04-23",44.6023,44.9564,44.279,44.9025,4014600],["2013-04-24",44.5792,44.9025,43.1243,43.1474,6678800],["2013-04-25",43.4014,43.4938,42.3545,43.4399,7431300],["2013-04-26",43.4553,43.6862,43.3244,43.463,3457300],["2013-04-29",43.5631,43.5939,42.9472,43.1166,4852700],["2013-04-30",43.0319,43.0319,42.4623,42.6316,4679000],["2013-05-01",42.4161,42.4392,41.6848,41.7541,5789900],["2013-05-02",41.8156,42.2082,41.6848,42.1082,4060900],["2013-05-03",42.4854,42.4854,42.0158,42.3314,3407600],["2013-05-06",42.3545,42.4623,41.8002,41.9311,4618300],["2013-05-07",41.9696,42.0235,41.4538,41.7002,6318500],["2013-05-08",41.7463,42.1697,41.6925,41.9696,5429000],["2013-05-09",42.0158,42.2929,41.8387,42.0004,12817600],["2013-05-10",41.5462,42.2005,41.4769,42.2005,15278800],["2013-05-13",42.1236,43.3475,41.9927,43.3244,18982900],["2013-05-14",43.34,43.6273,43.2623,43.3866,4821500],["2013-05-15",43.4254,44.3417,43.4254,44.0466,5386200],["2013-05-16",43.9224,43.9224,43.3477,43.4409,3819900],["2013-05-17",43.4642,43.6661,42.9828,43.4099,3762700],["2013-05-20",43.4099,43.4409,42.6178,42.7265,4242600],["2013-05-21",42.7653,43.0449,42.4469,42.8197,4220100],["2013-05-22",42.9129,43.5341,42.4469,42.6488,4569300],["2013-05-23",42.4547,42.9439,42.3304,42.509,3953000],["2013-05-24",42.3227,42.3227,41.849,42.0431,4983600],["2013-05-28",42.4858,42.8585,42.1829,42.3537,4344000],["2013-05-29",42.1208,42.2139,41.4995,41.7402,4201600],["2013-05-30",41.88,42.4159,41.7713,41.9965,4393500],["2013-05-31",41.8723,41.981,41.2743,41.2821,4827100],["2013-06-03",41.22,41.3442,40.7851,41.2666,4173000],["2013-06-04",41.2666,41.484,40.5521,40.7696,4093300],["2013-06-05",40.6298,41.0569,40.1949,40.2337,4540700],["2013-06-06",40.2958,40.7152,39.8687,40.4512,4976800],["2013-06-07",40.8317,41.2044,40.5987,40.7618,4367400],["2013-06-10",40.9249,41.0258,40.4978,40.8783,4212600],["2013-06-11",40.5599,40.6298,40.2104,40.3347,5268400],["2013-06-12",40.622,40.855,40.1949,40.2104,3507000],["2013-06-13",40.1328,40.2959,39.4727,40.2648,7099100],["2013-06-14",39.9697,40.5987,39.9076,40.4201,6116300],["2013-06-17",40.7074,41.1967,40.5366,40.6608,5134700],["2013-06-18",40.7462,40.9404,40.1405,40.6531,5163600],["2013-06-19",40.5987,40.6764,39.8532,39.892,4578700],["2013-06-20",39.5736,39.5736,38.2147,38.37,7952200],["2013-06-21",38.8437,39.1621,38.4632,38.7583,7198300],["2013-06-24",38.2923,38.5175,37.8031,38.0982,5861800],["2013-06-25",38.4709,38.4709,37.9817,38.2224,4041300],["2013-06-26",38.5641,38.7505,38.2224,38.6651,6075500],["2013-06-27",38.9136,39.0844,38.6107,38.6107,3657300],["2013-06-28",38.533,38.7194,38.0904,38.1448,8242900],["2013-07-01",38.3234,39.0689,38.2612,38.9524,6987400],["2013-07-02",38.8903,39.5503,38.8825,39.2164,5845400],["2013-07-03",39.2009,39.2009,38.4399,38.9369,2671200],["2013-07-05",39.2863,39.4649,38.8049,39.2786,2700400],["2013-07-08",39.4494,39.7523,39.3407,39.7057,4376000],["2013-07-09",39.9231,40.2337,39.729,40.2182,4518800],["2013-07-10",40.2104,40.3114,39.7988,39.9309,3865200],["2013-07-11",40.4279,40.4279,39.9386,40.024,3922600],["2013-07-12",40.0939,40.0939,39.6824,39.9542,4066900],["2013-07-15",39.9231,40.1638,39.7367,40.024,2922300],["2013-07-16",40.0318,40.2182,39.4494,39.6047,4029900],["2013-07-17",39.76,39.7911,39.3018,39.3484,4038000],["2013-07-18",39.3174,39.3484,38.6961,38.766,6040300],["2013-07-19",38.7738,39.3019,38.4088,39.2941,7808800],["2013-07-22",39.2552,39.4727,39.0844,39.3174,3362600],["2013-07-23",39.4261,39.6513,39.263,39.5969,3926400],["2013-07-24",40.3813,40.9093,40.1871,40.8084,8955800],["2013-07-25",40.6997,40.8783,40.2881,40.8394,4085400],["2013-07-26",40.6997,41.4685,40.5754,41.4374,4349400],["2013-07-29",41.3364,41.8024,41.2743,41.5927,4230700],["2013-07-30",41.7791,41.9189,41.3209,41.4063,3594200],["2013-07-31",41.4374,41.6626,41.1035,41.2433,4334500],["2013-08-01",41.4918,41.6781,41.2433,41.5461,3297800],["2013-08-02",41.5228,41.8723,41.3287,41.8412,3626300],["2013-08-05",41.8334,42.2838,41.616,41.8334,3794000],["2013-08-06",41.8567,42.0819,41.3364,41.4063,4177300],["2013-08-07",41.4063,41.7402,41.1966,41.6393,3377600],["2013-08-08",41.8412,41.8723,41.3287,41.6005,17504400],["2013-08-09",41.6005,42.0975,41.4296,42.0742,14719900],["2013-08-12",41.8257,42.0043,41.6082,41.9732,17194000],["2013-08-13",43.8854,44.2772,42.8901,43.0704,14253300],["2013-08-14",43.0704,43.1801,42.3259,42.4748,5054300],["2013-08-15",42.13,42.2632,41.746,41.84,4509000],["2013-08-16",41.6676,41.7851,41.3698,41.4247,5112300],["2013-08-19",41.3071,41.6519,41.2836,41.3698,3372700],["2013-08-20",41.3698,41.5971,41.3228,41.3776,2890900],["2013-08-21",41.3228,41.4795,41.0015,41.0798,3969600],["2013-08-22",41.0642,41.3541,40.9936,41.1112,2388600],["2013-08-23",41.1112,41.2366,40.6959,41.2366,3249400],["2013-08-26",41.2993,41.3541,40.782,40.7899,4048600],["2013-08-27",40.5078,40.5469,40.1551,40.1786,4527000],["2013-08-28",40.1159,40.5548,39.967,40.3354,3211800],["2013-08-29",40.1708,40.547,40.0454,40.3197,2305000],["2013-08-30",40.3275,40.4529,40.1003,40.2805,3237300],["2013-09-03",40.5705,40.6723,39.9984,40.21,2641600],["2013-09-04",40.2491,41.0642,40.1865,40.8918,4179500],["2013-09-05",40.978,41.025,40.688,40.9153,2424400],["2013-09-06",40.9231,41.3228,40.5078,41.072,2886500],["2013-09-09",41.072,41.2052,40.8212,41.1739,2324500],["2013-09-10",41.4482,41.6362,41.166,41.4325,3414600],["2013-09-11",41.4325,41.6519,41.2914,41.3776,3943800],["2013-09-12",41.456,41.7068,41.3463,41.4638,3094200],["2013-09-13",41.5422,41.7616,41.4795,41.7459,2784500],["2013-09-16",42.1378,42.1926,41.8713,42.0359,2666100],["2013-09-17",42.0359,42.4591,42.0124,42.1848,3782200],["2013-09-18",42.2162,42.514,41.7068,42.4434,3332500],["2013-09-19",42.2397,42.4121,42.0281,42.2083,3410300],["2013-09-20",42.3494,42.4591,42.0986,42.2632,5877800],["2013-09-23",42.1926,42.2083,41.4011,41.5657,4571400],["2013-09-24",41.5265,41.6049,41.0093,41.0877,5359100],["2013-09-25",41.2209,41.4952,41.0328,41.2287,4167600],["2013-09-26",40.1238,40.7115,39.3009,39.9984,14551200],["2013-09-27",39.7163,39.826,39.2382,39.5752,5866600],["2013-09-30",39.4185,39.7006,39.3479,39.442,4803500],["2013-10-01",39.5047,39.7241,39.3714,39.7084,3978100],["2013-10-02",39.536,39.7084,39.3558,39.6065,3424800],["2013-10-03",39.3793,39.4106,38.0079,38.243,15000900],["2013-10-04",38.29,38.29,37.6239,37.9138,10750400],["2013-10-07",37.7493,37.7806,37.2712,37.3418,7826100],["2013-10-08",37.4201,37.8982,37.2477,37.6552,10496100],["2013-10-09",37.6866,37.8198,37.2477,37.5847,6925000],["2013-10-10",38.2586,38.5251,38.0157,38.5172,6285000],["2013-10-11",38.1097,38.4702,38.0157,38.3057,6571900],["2013-10-14",38.1098,38.4389,37.9844,38.4232,5516000],["2013-10-15",38.2429,38.4624,38.0862,38.2508,4968700],["2013-10-16",38.3527,38.4075,38.0157,38.3292,7249600],["2013-10-17",38.3292,38.9953,38.3292,38.9483,5555800],["2013-10-18",39.1599,39.1912,38.6191,38.8386,7022700],["2013-10-21",38.8464,38.964,38.7053,38.9091,4469200],["2013-10-22",38.9639,39.4733,38.815,39.3009,5792100],["2013-10-23",39.5909,39.967,39.1363,39.4263,5754500],["2013-10-24",39.826,39.967,39.4655,39.6144,5580400],["2013-10-25",39.5595,39.967,39.4263,39.7006,4546700],["2013-10-28",39.7319,40.0768,39.6536,39.873,4474700],["2013-10-29",39.9357,39.9514,39.2852,39.3401,6986400],["2013-10-30",39.3714,39.395,38.3762,38.5643,8599400],["2013-10-31",38.6113,39.3479,38.5721,39.0423,6757500],["2013-11-01",39.1128,39.5203,39.0345,39.4812,5045400],["2013-11-04",39.489,39.6144,39.2617,39.5047,4322800],["2013-11-05",39.4028,39.7241,39.3479,39.4733,3692700],["2013-11-06",39.6222,39.6222,39.3871,39.5674,5477800],["2013-11-07",39.6144,39.6692,39.1599,39.1912,18678300],["2013-11-08",39.1442,39.7084,39.0893,39.6771,18998600],["2013-11-11",38.9718,39.4341,38.7994,39.4028,8162900],["2013-11-12",39.2461,39.4028,39.1599,39.2304,27846900],["2013-11-13",39.0009,40.1009,38.993,40.006,8956300],["2013-11-14",39.9664,40.4729,39.9585,40.3859,5480100],["2013-11-15",40.2592,40.465,40.2355,40.37,5759000],["2013-11-18",40.4413,40.4413,40.1801,40.3859,4024500],["2013-11-19",40.3146,40.4333,40.188,40.3146,3724800],["2013-11-20",40.275,40.3621,39.9506,40.1009,3711400],["2013-11-21",40.1326,40.2197,39.8002,39.9585,4749300],["2013-11-22",39.9822,40.552,39.8873,40.5441,5165100],["2013-11-25",40.6707,40.8528,40.5362,40.6312,4338300],["2013-11-26",40.6787,40.7182,39.9981,39.9981,5851200],["2013-11-27",39.816,40.0851,39.729,39.8556,3287300],["2013-11-29",40.0693,40.1801,39.6498,39.7448,2142800],["2013-12-02",39.8081,39.9585,39.4678,39.7606,3588300],["2013-12-03",39.6973,39.8002,39.2937,39.3966,5035800],["2013-12-04",39.4045,39.5944,39.1987,39.4678,4106300],["2013-12-05",39.4362,39.7131,39.357,39.539,3716500],["2013-12-06",39.8398,40.1089,39.7686,40.0693,3854200],["2013-12-09",40.0297,40.4017,39.9585,40.1959,3804800],["2013-12-10",40.2513,40.2672,39.824,39.9585,4385600],["2013-12-11",40.0455,40.0772,39.4678,39.5549,4610500],["2013-12-12",39.4124,39.5311,38.8901,38.9613,5274400],["2013-12-13",39.0009,39.3095,38.8426,39.0879,4286900],["2013-12-16",39.262,39.5232,38.9138,38.9296,4906900],["2013-12-17",39.0246,39.0246,38.6843,38.9534,4110200],["2013-12-18",38.9692,40.0297,38.8822,39.9743,6207900],["2013-12-19",39.7211,39.9743,39.4836,39.6815,5356300],["2013-12-20",39.7448,40.3067,39.5628,39.729,6367100],["2013-12-23",39.9506,40.283,39.7923,40.006,4574300],["2013-12-24",40.0297,40.283,39.9743,40.1563,1359500],["2013-12-26",40.1722,40.56,40.0614,40.3542,2440000],["2013-12-27",40.4413,40.6629,40.2909,40.56,2265000],["2013-12-30",40.4808,40.5362,40.0693,40.4966,3309200],["2013-12-31",40.5125,40.5679,40.2434,40.3621,2928600],["2014-01-02",40.3384,40.4333,40.0139,40.1484,3175900],["2014-01-03",40.188,40.5204,40.1009,40.4412,4006300],["2014-01-06",40.5046,41.106,40.4966,40.7816,7898300],["2014-01-07",40.7816,41.2168,40.4808,40.5125,7359200],["2014-01-08",40.2276,40.4808,39.9822,40.4492,7517100],["2014-01-09",40.5521,40.9478,40.5125,40.9003,6351700],["2014-01-10",40.7499,41.2406,40.56,41.0981,5399100],["2014-01-13",41.1773,41.5651,41.0823,41.2089,5406300],["2014-01-14",41.2643,41.5888,41.0506,41.5017,4994500],["2014-01-15",41.6679,42.404,41.4859,42.2694,8427400],["2014-01-16",42.4119,44.0343,42.4119,43.7652,12158200],["2014-01-17",43.8047,43.8839,43.417,43.6544,7850900],["2014-01-21",43.8048,44.153,43.4407,43.9947,5624400],["2014-01-22",44.1134,44.1451,43.7414,44.0026,3342300],["2014-01-23",43.8285,43.8285,43.227,43.6465,5130300],["2014-01-24",43.2983,43.5119,42.7364,42.8313,5943500],["2014-01-27",42.9105,43.2666,42.586,42.8392,6378300],["2014-01-28",42.9421,43.1558,42.6256,42.9184,5771200],["2014-01-29",42.8867,42.9105,42.396,42.6651,7314000],["2014-01-30",42.8076,43.1795,41.9687,42.1586,7277600],["2014-01-31",42.0399,42.7838,41.8421,42.7443,8214700],["2014-02-03",42.8234,43.0371,41.5571,41.6758,6997800],["2014-02-04",41.8262,42.1032,41.4701,42.0241,6001900],["2014-02-05",41.9924,42.3248,41.5176,41.7233,4467300],["2014-02-06",41.8816,41.9291,41.5097,41.7233,4494400],["2014-02-07",41.7946,42.3802,41.7471,42.1111,4488800],["2014-02-10",41.7471,42.7284,41.383,42.7126,4220500],["2014-02-11",42.5939,43.235,42.4673,43.14,5869500],["2014-02-12",43.2438,43.2438,42.4212,42.581,6049500],["2014-02-13",42.3573,42.8844,42.2376,42.7087,3769200],["2014-02-14",42.6528,43.4195,42.589,43.2837,3970200],["2014-02-18",43.2358,44.1941,43.148,44.1222,6844600],["2014-02-19",45.7593,46.4781,45.1604,46.3902,16112300],["2014-02-20",46.1986,46.7336,45.8392,46.3583,8991600],["2014-02-21",46.3982,46.9253,46.1347,46.2864,6617300],["2014-02-24",46.3982,47.0371,46.2305,46.3423,4142200],["2014-02-25",46.3104,46.9892,46.2625,46.7017,5463600],["2014-02-26",46.6937,47.0291,46.6218,46.8454,4598500],["2014-02-27",46.7576,47.636,46.6777,47.5482,5659200],["2014-02-28",47.5402,48.0114,47.3805,47.6041,5882500],["2014-03-03",47.077,47.5163,46.9652,47.1409,4088000],["2014-03-04",47.5562,47.9954,47.5562,47.7958,5599100],["2014-03-05",47.8676,47.8916,47.2926,47.4603,3539300],["2014-03-06",47.4763,47.8517,46.8694,46.8934,5075100],["2014-03-07",47.0291,47.1808,46.4382,46.7895,4288600],["2014-03-10",46.7257,47.0531,46.4781,47.0371,3978100],["2014-03-11",47.0531,47.1329,46.5739,46.6618,3438800],["2014-03-12",46.4461,47.2847,46.4142,47.2767,4546500],["2014-03-13",47.3086,47.3805,46.502,46.5899,4103700],["2014-03-14",46.5659,47.101,46.502,47.0131,4201800],["2014-03-17",47.2128,47.3486,46.8375,47.0131,3016200],["2014-03-18",47.0451,47.676,46.9652,47.4364,4082800],["2014-03-19",47.3965,47.7079,46.8215,47.1569,2865900],["2014-03-20",47.0211,47.0291,46.558,46.7736,3546400],["2014-03-21",47.0211,47.7159,46.1267,46.1427,7410400],["2014-03-24",46.1427,46.3104,45.368,45.8392,5910900],["2014-03-25",45.8791,46.1906,45.4719,45.6875,6410000],["2014-03-26",45.8312,46.5579,45.7114,45.9031,6628500],["2014-03-27",45.9191,46.4142,45.6555,45.943,5472500],["2014-03-28",46.0548,46.6937,45.8392,46.0069,3117500],["2014-03-31",46.2705,47.2208,46.1666,47.0052,5098900],["2014-04-01",47.2208,47.8437,46.7257,46.9732,6344300],["2014-04-02",47.2527,47.3406,46.9173,47.2368,3881400],["2014-04-03",47.7798,48.0593,46.9173,47.093,5446800],["2014-04-04",47.2926,47.8836,47.0611,47.1249,5177900],["2014-04-07",47.3246,47.9795,46.7816,46.8135,5522400],["2014-04-08",46.3184,47.0611,45.9989,46.7816,6169800],["2014-04-09",46.8774,48.2829,46.8454,48.259,6638600],["2014-04-10",48.235,48.235,46.7416,46.8454,5514500],["2014-04-11",46.6218,47.0291,46.3423,46.6777,5351000],["2014-04-14",47.0531,47.6361,46.558,47.077,3675600],["2014-04-15",47.2687,47.668,46.542,47.4524,4526200],["2014-04-16",47.4364,47.9155,47.3965,47.8836,5321800],["2014-04-17",47.6999,48.2749,47.6121,48.259,4743000],["2014-04-21",48.2669,48.6263,47.8756,48.6023,3343000],["2014-04-22",48.6902,48.8339,47.8916,47.9395,6270800],["2014-04-23",47.652,47.9235,47.3006,47.5642,6555400],["2014-04-24",46.5659,47.2607,45.7993,46.8614,7854500],["2014-04-25",46.8774,47.2208,46.542,46.7177,4260400],["2014-04-28",47.652,47.652,46.4462,47.093,4930700],["2014-04-29",47.2767,47.652,47.2128,47.6121,5110900],["2014-04-30",47.5162,47.5801,46.8454,47.1968,5198100],["2014-05-01",47.2607,47.6839,46.9492,47.5322,4173400],["2014-05-02",47.4045,47.6201,46.9173,47.1809,4122500],["2014-05-05",46.9333,47.093,46.3503,47.0211,3805900],["2014-05-06",46.9093,47.5961,46.6777,46.7656,4185900],["2014-05-07",46.8614,47.2527,46.3583,47.2368,5453300],["2014-05-08",47.1808,47.5242,46.9492,47.5162,11023900],["2014-05-09",47.4683,47.5163,46.6618,47.4044,5098400],["2014-05-12",47.8836,47.9555,47.1649,47.4524,4982700],["2014-05-13",47.541,48.5958,47.3155,48.3462,6843500],["2014-05-14",48.3542,48.7085,48.314,48.3945,4050200],["2014-05-15",47.9919,48.161,46.7116,46.8726,9782900],["2014-05-16",46.6874,47.1061,46.5505,46.9773,8677100],["2014-05-19",46.929,47.3155,46.8807,47.2269,3564300],["2014-05-20",47.2269,47.4041,46.9773,47.235,3952800],["2014-05-21",47.3155,47.5893,47.2269,47.5651,3020700],["2014-05-22",47.6134,48.2012,47.2672,48.0885,3782400],["2014-05-23",48.016,48.2012,47.8308,48.1529,2624600],["2014-05-27",48.314,48.322,47.863,48.0965,4006600],["2014-05-28",48.4992,48.5153,48.0724,48.0724,2604600],["2014-05-29",48.2415,48.314,47.7986,47.8872,3362100],["2014-05-30",47.8147,48.3945,47.7503,48.2012,4803000],["2014-06-02",48.1127,48.2013,47.388,47.9033,3405700],["2014-06-03",47.7584,48.016,47.5973,47.7906,2798200],["2014-06-04",47.6537,47.8711,47.5007,47.6859,2997400],["2014-06-05",47.7342,48.1207,47.5651,47.9758,2753800],["2014-06-06",48.1932,48.1932,47.8147,48.016,2551300],["2014-06-09",47.9677,48.1207,47.6617,48.1046,2570100],["2014-06-10",48.169,48.169,47.5812,48.1127,2988000],["2014-06-11",47.7101,48.1851,47.6778,47.8872,2977400],["2014-06-12",47.7261,47.9114,47.2752,47.4121,3937400],["2014-06-13",48.2737,48.2737,47.3799,47.4282,2881200],["2014-06-16",47.4604,47.6456,47.1061,47.3718,3209200],["2014-06-17",47.3155,47.7745,47.2108,47.7101,2805700],["2014-06-18",47.8067,48.314,47.5571,48.3059,3211600],["2014-06-19",48.3542,48.475,48.0321,48.1932,2431300],["2014-06-20",48.8535,50.0372,48.5475,49.9486,11960600],["2014-06-23",49.9889,50.2465,49.699,49.9808,5103400],["2014-06-24",49.9164,50.2465,49.5943,49.8359,3809500],["2014-06-25",49.9003,50.8102,49.9003,50.7297,6416500],["2014-06-26",50.6008,50.8102,50.2787,50.7619,3663000],["2014-06-27",50.7055,50.939,50.4801,50.8102,4643700],["2014-06-30",51.0034,51.0356,49.9727,50.0613,4879100],["2014-07-01",50.4317,50.6089,49.9244,50.3271,4109000],["2014-07-02",50.2868,50.7941,50.0211,50.4881,3941000],["2014-07-03",50.6491,50.8102,50.2787,50.778,2709100],["2014-07-07",50.5928,50.9149,50.1821,50.4156,2627300],["2014-07-08",50.319,50.3593,49.8198,50.2948,3449400],["2014-07-09",50.3512,50.4962,50.1419,50.4237,2748600],["2014-07-10",50.0291,50.4962,49.9244,50.3512,2619200],["2014-07-11",50.2787,50.6894,50.1419,50.6008,2400700],["2014-07-14",50.7297,50.9632,50.4961,50.7377,2436600],["2014-07-15",50.7297,50.8263,50.5123,50.6169,3854400],["2014-07-16",50.7699,50.8666,49.9808,50.5767,3885700],["2014-07-17",50.2143,50.625,50.0372,50.1338,3424700],["2014-07-18",50.3109,51.1323,50.1821,51.1081,3281400],["2014-07-21",50.7297,51.2853,50.5284,51.245,3479400],["2014-07-22",51.39,51.6557,51.084,51.3094,3101800],["2014-07-23",51.4785,51.8892,51.3739,51.7362,5559900],["2014-07-24",51.6154,52.9038,51.3738,51.8328,5090200],["2014-07-25",51.551,51.6154,51.1242,51.3577,2987400],["2014-07-28",51.3577,52.1791,50.625,51.0437,3956600],["2014-07-29",51.2933,51.3819,50.4156,50.5445,5287400],["2014-07-30",50.8424,50.8746,50.1419,50.4237,3974000],["2014-07-31",49.9003,50.2868,49.0709,49.1675,5485600],["2014-08-01",49.1272,49.1675,48.467,48.8615,6884700],["2014-08-04",49.1192,49.6748,48.9179,49.6265,4379100],["2014-08-05",49.5218,49.6829,48.9098,49.0145,3389600],["2014-08-06",49.0467,49.4574,48.8857,49.2078,2682800],["2014-08-07",49.4413,49.4574,48.4267,48.5958,2352400],["2014-08-08",48.7005,49.1514,48.5878,49.1031,2665400],["2014-08-11",49.401,49.8197,49.1675,49.1836,2850400],["2014-08-12",49.1756,49.4896,49.1192,49.4171,3481500],["2014-08-13",49.7094,49.9123,49.0762,49.1817,4136900],["2014-08-14",49.336,49.6931,49.336,49.6688,1801600],["2014-08-15",49.7824,49.8879,49.1087,49.3847,3075600],["2014-08-18",49.6607,49.8798,49.5714,49.7986,2198300],["2014-08-19",50.237,50.6185,49.7743,50.4561,3523200],["2014-08-20",50.2776,50.5211,50.0584,50.3344,2082200],["2014-08-21",50.6266,50.6834,50.2532,50.3506,2846000],["2014-08-22",50.3344,50.9838,50.2451,50.586,3147200],["2014-08-25",50.6753,51.2435,50.4805,50.9188,2078700],["2014-08-26",50.9026,51.1542,50.8295,50.9837,1927700],["2014-08-27",51.2922,51.3734,50.9756,51.138,3082100],["2014-08-28",50.9838,51.3572,50.7646,51.2273,2162000],["2014-08-29",51.4383,51.6169,51.1136,51.5925,3388300],["2014-09-02",51.625,51.8442,51.5276,51.6899,3470600],["2014-09-03",51.8766,52.0796,51.7468,52.0715,4701200],["2014-09-04",52.0471,52.25,51.9497,52.1283,5792000],["2014-09-05",52.039,52.6153,51.9253,52.5341,5457200],["2014-09-08",52.453,52.9643,52.4286,52.7614,4264100],["2014-09-09",52.5422,52.6234,52.0308,52.3068,4745800],["2014-09-10",52.6315,52.7289,52.2176,52.5828,3893000],["2014-09-11",52.4773,52.9156,52.4042,52.9075,3577000],["2014-09-12",52.9643,53.1997,52.7614,52.9806,5376800],["2014-09-15",52.875,52.9562,52.5909,52.9156,2720900],["2014-09-16",52.9643,53.5001,52.6802,53.4108,2867100],["2014-09-17",53.3864,53.7192,53.2971,53.5001,5096200],["2014-09-18",53.6381,54.1089,53.6056,54.052,4326900],["2014-09-19",54.3767,54.4985,53.8978,54.0033,6504900],["2014-09-22",53.8329,53.8653,53.3702,53.638,3981700],["2014-09-23",53.289,53.6705,53.1673,53.5325,2718900],["2014-09-24",53.8329,54.0196,53.6381,53.7273,3273600],["2014-09-25",53.5488,53.6868,53.1673,53.2322,3122600],["2014-09-26",53.4108,53.4108,52.7533,53.151,2925400],["2014-09-29",52.8101,53.1267,52.6234,53.0374,3520600],["2014-09-30",53.1104,53.2241,52.6234,52.6396,4945700],["2014-10-01",53.4757,53.4757,52.5179,52.8263,4246900],["2014-10-02",52.8344,52.8832,52.2581,52.6234,4306900],["2014-10-03",52.94,53.3783,52.8588,53.3052,3609800],["2014-10-06",53.5163,53.5488,53.078,53.2647,3428800],["2014-10-07",52.8669,52.9156,52.0309,52.1283,6157400],["2014-10-08",51.8279,52.9725,51.4627,52.9562,3411200],["2014-10-09",52.7127,53.0698,52.1851,52.1932,3632100],["2014-10-10",51.9659,52.8507,51.8117,52.0715,3281200],["2014-10-13",51.9984,52.3718,51.3247,51.3653,4030300],["2014-10-14",51.7468,51.901,50.9513,51.2516,4432900],["2014-10-15",50.2532,51.2516,49.1736,51.0324,6814100],["2014-10-16",50.3425,50.7727,49.5957,50.2451,5488400],["2014-10-17",50.6915,50.9838,50.2451,50.7971,5329400],["2014-10-20",50.8377,51.2192,50.651,51.2192,2900700],["2014-10-21",51.4708,52.5585,51.4708,52.5017,3478200],["2014-10-22",52.4286,53.0049,52.4205,52.5017,4294500],["2014-10-23",52.1689,52.9237,51.7711,52.2338,6343000],["2014-10-24",52.4205,53.7679,52.2744,53.6137,4784700],["2014-10-27",53.5244,54.0764,53.4027,53.7355,4112500],["2014-10-28",53.5731,53.6543,51.7386,52.6234,8981000],["2014-10-29",52.7614,53.5488,52.5828,53.1591,6196800],["2014-10-30",53.0861,54.3686,53.013,54.2225,4134900],["2014-10-31",54.6284,54.7339,53.5001,53.841,4471900],["2014-11-03",53.6137,54.1088,53.5975,54.0114,3465400],["2014-11-04",54.2874,54.5715,53.9384,54.5228,4057800],["2014-11-05",54.7257,54.88,54.19,54.3767,3073900],["2014-11-06",54.4092,54.5715,54.1007,54.3523,3091800],["2014-11-07",54.2387,54.328,53.7761,54.0602,3796800],["2014-11-10",54.2387,55.5375,53.914,55.4806,4438100],["2014-11-11",55.4806,55.7404,55.0423,55.0748,5282300],["2014-11-12",55.0666,55.4754,54.7968,55.1075,4499400],["2014-11-13",55.3364,55.7289,55.1157,55.3364,3292700],["2014-11-14",55.3364,55.3691,54.8786,55.0503,2333300],["2014-11-17",54.8377,55.0666,54.7314,55.0176,3309300],["2014-11-18",54.9358,55.5981,54.7886,55.4182,3705400],["2014-11-19",55.3201,55.3201,54.7069,54.9521,3126000],["2014-11-20",54.7477,54.8459,54.4207,54.6169,2467600],["2014-11-21",55.1484,55.1892,54.805,55.0748,5892000],["2014-11-24",55.2792,55.3282,54.6578,54.7232,4574100],["2014-11-25",54.666,54.9603,54.576,54.6578,4380000],["2014-11-26",54.805,55.0993,54.6905,55.0421,2372900],["2014-11-28",55.3773,56.0478,55.271,55.6962,2237800],["2014-12-01",55.5735,56.2276,55.271,56.0151,4669500],["2014-12-02",56.1132,57.8629,56.0804,57.544,8413400],["2014-12-03",57.4622,58.1817,57.2333,58.1572,6423400],["2014-12-04",58.0346,59.2283,57.9201,59.1792,6516600],["2014-12-05",58.9421,59.0402,58.6069,58.7459,5787500],["2014-12-08",58.844,59.5717,58.7214,59.5472,4915100],["2014-12-09",59.0157,59.0811,58.4843,59.0402,3794600],["2014-12-10",58.7868,59.0321,58.0509,58.0918,4117600],["2014-12-11",60.2012,61.4031,58.4924,58.5497,10901500],["2014-12-12",58.427,58.5824,56.8,56.8654,7844400],["2014-12-15",56.9716,57.822,56.759,56.9635,5718800],["2014-12-16",56.7345,58.3371,56.4402,56.6283,4916700],["2014-12-17",56.8735,57.8056,56.6037,57.4622,5506500],["2014-12-18",58.2144,59.261,57.9773,59.2365,5875600],["2014-12-19",59.0648,59.4082,58.3207,59.1956,8311300],["2014-12-22",58.0018,58.5333,57.4377,58.3943,4622900],["2014-12-23",58.5987,58.6478,56.4239,57.0207,4768100],["2014-12-24",57.266,57.8138,57.266,57.3641,1507000],["2014-12-26",57.4704,58.0427,57.4459,57.5522,1438200],["2014-12-29",57.1679,57.5522,57.1434,57.3151,1739600],["2014-12-30",57.1352,57.3641,56.7754,56.939,2726100],["2014-12-31",57.1842,57.6421,56.3584,56.4075,2491000],["2015-01-02",57.0452,57.9037,57.0044,57.2823,3146200],["2015-01-05",57.0125,57.3069,56.5383,56.7182,4845500],["2015-01-06",57.1679,57.9773,56.5792,57.0044,5127400],["2015-01-07",57.2578,57.6666,55.966,56.6037,9043000],["2015-01-08",57.2333,58.4516,56.9553,57.9446,7472200],["2015-01-09",57.2578,57.3232,56.4239,57.1761,8141700],["2015-01-12",57.4132,57.7321,56.6446,56.7591,5797600],["2015-01-13",57.2905,57.8874,56.2603,56.7264,3364800],["2015-01-14",56.2276,57.1352,56.1786,57.0371,3376100],["2015-01-15",57.5931,58.2717,57.0125,57.0207,4055000],["2015-01-16",56.898,57.9528,56.7754,57.7893,4263300],["2015-01-20",57.9446,58.9503,57.9446,58.893,6163300],["2015-01-21",58.5579,59.2774,58.1409,59.0648,5195900],["2015-01-22",59.4327,59.4327,58.5742,59.2447,4582800],["2015-01-23",59.2446,59.5717,58.9094,58.9748,2903200],["2015-01-26",58.7541,59.0075,58.1,58.9585,3466600],["2015-01-27",58.6723,58.983,58.4188,58.6478,3661600],["2015-01-28",58.9585,59.1792,57.8547,58.0264,3105200],["2015-01-29",58.0264,58.9994,57.5767,58.9585,4416600],["2015-01-30",59.7025,60.0705,58.5252,58.8686,6720100],["2015-02-02",58.7623,58.8685,57.4214,58.6151,6274500],["2015-02-03",58.5333,58.5742,57.1106,57.961,6811500],["2015-02-04",57.4214,57.6339,57.0452,57.4132,5376400],["2015-02-05",57.8056,58.517,57.7893,58.3861,3847000],["2015-02-06",58.1817,58.3698,57.4295,57.5276,3246000],["2015-02-09",57.2333,57.4459,56.7264,56.9144,3771200],["2015-02-10",57.3232,57.6912,57.1434,57.6421,6888000],["2015-02-11",57.6421,58.1527,57.3951,57.6009,3456400],["2015-02-12",57.7986,58.095,57.5021,58.0785,3383500],["2015-02-13",58.2103,58.375,57.7986,58.1033,2691900],["2015-02-17",57.9797,58.9844,57.8892,58.9267,3971600],["2015-02-18",58.8032,58.8361,57.8068,58.4738,3800000],["2015-02-19",58.3256,58.7044,58.2762,58.5644,2337000],["2015-02-20",58.4409,59.2561,57.8644,59.1902,3461700],["2015-02-23",59.1326,59.2231,58.2267,58.5397,3378600],["2015-02-24",58.4656,58.8773,58.0621,58.3832,3158600],["2015-02-25",58.3585,58.3585,57.6833,57.9385,3029500],["2015-02-26",57.7821,57.8974,57.2633,57.6668,4544900],["2015-02-27",57.601,58.0539,57.568,57.7821,3353200],["2015-03-02",57.7821,58.5808,57.7739,58.5644,3815100],["2015-03-03",58.5644,58.5891,57.7162,57.9468,4137300],["2015-03-04",57.6503,58.3173,57.4856,58.1773,3005100],["2015-03-05",58.2514,58.5397,57.9715,58.1279,3465900],["2015-03-06",57.8562,57.8562,56.2505,56.3328,5880800],["2015-03-09",56.6045,57.428,56.341,57.2963,5848000],["2015-03-10",56.9175,57.1727,56.4481,56.6375,3664900],["2015-03-11",56.7281,57.0904,56.3328,56.374,3424500],["2015-03-12",56.6128,57.3374,56.4398,57.2798,2724000],["2015-03-13",57.1563,57.6833,56.9339,57.5515,3223800],["2015-03-16",57.8644,58.7949,57.7903,58.5232,3922300],["2015-03-17",58.2268,58.6797,57.9139,58.3338,2572500],["2015-03-18",58.3832,61.0759,58.2103,60.5571,6436200],["2015-03-19",60.3266,61.4136,59.7749,61.1171,7051200],["2015-03-20",61.9406,62.7475,61.3806,62.6817,10713900],["2015-03-23",62.5993,63.7851,62.5417,62.8793,6284400],["2015-03-24",62.8052,63.1593,62.0558,62.2205,5111600],["2015-03-25",62.3029,62.9781,61.2324,61.2324,5431600],["2015-03-26",60.9359,61.2242,60.4583,60.4748,4023500],["2015-03-27",60.623,60.9277,60.2772,60.5901,4171600],["2015-03-30",60.9359,61.1006,60.6642,60.8289,3370700],["2015-03-31",60.4007,60.9195,59.8243,59.8243,4348000],["2015-04-01",60.0466,60.0878,58.5232,58.902,5875800],["2015-04-02",58.8444,59.1079,58.0785,58.6632,3781800],["2015-04-06",58.5726,59.0502,58.3338,58.7208,3936900],["2015-04-07",58.6714,59.3549,58.6138,59.042,3128100],["2015-04-08",59.2231,59.5196,58.9102,59.4125,3215400],["2015-04-09",59.4702,59.7502,59.2067,59.5855,2595800],["2015-04-10",59.7008,60.9195,59.4949,60.8701,3956400],["2015-04-13",60.343,60.6395,60.203,60.5407,4351500],["2015-04-14",60.3595,60.7301,60.1948,60.4913,3950600],["2015-04-15",60.5571,60.9524,60.3595,60.6971,4358700],["2015-04-16",60.6148,60.9359,60.4336,60.516,2880000],["2015-04-17",60.1207,60.2772,59.2561,59.6761,4386700],["2015-04-20",60.1125,60.3266,59.5361,59.6266,2540400],["2015-04-21",60.096,60.2113,59.3384,59.4619,4048400],["2015-04-22",59.6761,59.6761,59.1902,59.5361,3506100],["2015-04-23",60.0137,60.0631,58.5232,59.6184,5448700],["2015-04-24",59.4702,59.6431,58.6797,58.9432,3816300],["2015-04-27",59.2314,59.429,58.1609,58.375,5328400],["2015-04-28",58.1526,58.6961,57.8068,58.6138,4557900],["2015-04-29",59.1737,59.9643,59.1573,59.5196,6789600],["2015-04-30",59.2561,59.7913,58.8196,59.182,5479300],["2015-05-01",59.5031,60.3842,58.6714,60.2113,6533400],["2015-05-04",60.3183,60.5983,59.9889,60.1536,4040700],["2015-05-05",59.9725,60.0878,59.1408,59.2149,3735900],["2015-05-06",59.2643,59.5196,58.9102,59.3302,3567600],["2015-05-07",59.0831,59.5278,59.0584,59.1408,3628100],["2015-05-08",59.7007,60.6889,59.7007,60.3266,3713300],["2015-05-11",60.3266,60.9277,60.2689,60.4995,2958600],["2015-05-12",60.2278,60.2278,59.5443,59.6513,3152800],["2015-05-13",59.9149,60.3019,59.6925,59.9478,2682100],["2015-05-14",60.2628,60.7106,60.0556,60.5779,3364300],["2015-05-15",60.7189,60.8765,60.1883,60.4453,3464400],["2015-05-18",60.5697,60.6028,60.2131,60.4785,2162000],["2015-05-19",60.379,61.0091,60.2214,60.9013,3548000],["2015-05-20",60.9013,61.1003,60.6774,60.8267,1980300],["2015-05-21",60.8101,61.6476,60.6775,61.5812,3288200],["2015-05-22",61.3988,61.631,61.2496,61.6061,3023400],["2015-05-26",61.3242,61.6641,61.2081,61.6144,4194600],["2015-05-27",61.6559,62.1782,61.4734,62.1036,2901100],["2015-05-28",62.0207,63.4137,61.9709,63.3556,4823600],["2015-05-29",63.14,65.9592,63.0322,65.4202,11917000],["2015-06-01",65.4368,66.2079,65.3207,65.5031,4866500],["2015-06-02",65.3041,65.3041,64.2677,64.6325,4467700],["2015-06-03",64.674,64.8149,64.077,64.533,3270800],["2015-06-04",64.1267,65.1714,64.1184,64.4086,3786500],["2015-06-05",64.3091,64.8895,63.8365,64.7735,2788900],["2015-06-08",64.6574,65.3788,64.533,65.1051,6065900],["2015-06-09",64.9808,68.7285,64.6823,68.629,10109100],["2015-06-10",67.9823,69.226,67.4185,68.969,13169400],["2015-06-11",68.911,72.3354,68.8861,71.7964,16740800],["2015-06-12",71.216,71.3072,68.8943,69.823,12630500],["2015-06-15",69.2923,70.1546,68.8943,69.7152,5462700],["2015-06-16",69.5743,70.7434,69.3421,70.2956,5694500],["2015-06-17",70.2127,70.2127,68.828,69.2592,5968200],["2015-06-18",69.5577,69.9557,68.6125,68.8529,7251500],["2015-06-19",68.3803,68.9938,68.2559,68.5129,6907000],["2015-06-22",69.0685,69.1846,68.6954,68.7534,3537100],["2015-06-23",69.4416,69.4416,68.3637,68.5461,3643500],["2015-06-24",68.4051,68.8861,68.2062,68.2062,4212100],["2015-06-25",69.7815,72.0534,69.7152,70.3122,9630100],["2015-06-26",70.6356,71.2491,70.1298,71.1828,14369800],["2015-06-29",70.7682,70.9589,69.425,69.4665,4441900],["2015-06-30",70.0635,70.1215,69.1431,69.226,4261200],["2015-07-01",69.4831,70.4449,69.3172,70.3537,3629100],["2015-07-02",70.6521,71.5062,70.221,71.4233,5128100],["2015-07-06",70.7351,71.672,70.6853,71.5974,5062900],["2015-07-07",71.8379,73.6122,71.3569,73.5708,6912300],["2015-07-08",73.1894,73.3801,72.2773,72.3436,5330000],["2015-07-09",72.9655,73.2225,72.0534,72.5343,4767600],["2015-07-10",73.2142,73.3469,72.7168,73.206,4471200],["2015-07-13",73.9107,74.773,73.521,73.6454,5940500],["2015-07-14",73.8361,73.8775,72.8411,73.5956,6028700],["2015-07-15",72.7914,73.1065,71.3901,71.6223,6615900],["2015-07-16",71.9705,72.5178,71.7881,72.2773,5578000],["2015-07-17",72.1363,72.5012,71.8213,72.4431,4430100],["2015-07-20",72.7167,72.8992,72.3602,72.8577,4320500],["2015-07-21",72.6172,72.7084,70.9092,70.9506,8065300],["2015-07-22",69.0851,71.9705,67.576,71.6223,12677800],["2015-07-23",73.8444,74.516,70.9921,71.9373,5258500],["2015-07-24",71.3072,71.4813,69.7815,70.2459,3460300],["2015-07-27",70.0635,70.1547,69.1016,69.7733,5420600],["2015-07-28",70.2376,71.0585,70.0635,71.0419,3027800],["2015-07-29",71.2326,71.2989,70.2376,70.5527,2711800],["2015-07-30",69.8644,70.4531,69.6323,70.0966,3867800],["2015-07-31",70.3785,70.6936,69.964,70.0718,4113600],["2015-08-03",70.3205,70.478,69.2592,69.7649,4815500],["2015-08-04",70.0552,70.4698,69.5245,69.6904,2848200],["2015-08-05",70.2127,70.5444,69.624,70.2542,3776800],["2015-08-06",70.5941,70.5941,67.3604,68.571,3866500],["2015-08-07",68.4051,68.5627,66.8712,68.2144,4545300],["2015-08-10",68.6705,69.4582,68.3554,69.2426,3211600],["2015-08-11",68.6622,69.4416,68.5959,69.2675,3205600],["2015-08-12",68.9922,69.6512,68.0997,69.5511,2826900],["2015-08-13",69.401,69.8597,69.1424,69.2591,2253900],["2015-08-14",69.159,70.0265,69.0589,69.9932,2280200],["2015-08-17",69.451,69.8847,69.1757,69.6261,2814700],["2015-08-18",69.9265,70.0599,69.426,69.5594,2241400],["2015-08-19",69.3509,70.5103,68.8754,69.8764,2651300],["2015-08-20",72.4539,74.1973,71.5781,72.846,10887700],["2015-08-21",72.554,73.1546,70.5104,70.5104,8320000],["2015-08-24",68.0663,69.2007,66.3146,67.3406,8620700],["2015-08-25",68.5584,68.9004,64.9466,65.2803,6439000],["2015-08-26",66.6316,67.8161,64.8715,67.6492,7217800],["2015-08-27",68.2248,70.1016,68.1581,69.8514,4703400],["2015-08-28",69.8514,70.0682,69.0422,69.3926,4860800],["2015-08-31",69.5761,70.4186,68.4417,68.6919,3445300],["2015-09-01",66.9402,67.7743,66.2312,66.5648,4300500],["2015-09-02",67.3239,68.2581,66.9819,68.2415,3257900],["2015-09-03",68.4417,69.1173,67.8494,68.0663,3227700],["2015-09-04",67.2655,67.6576,66.4647,66.9986,3416400],["2015-09-08",67.9495,69.2175,67.7827,69.134,2643600],["2015-09-09",69.6095,69.6512,67.4741,67.6409,2839600],["2015-09-10",67.6659,68.1247,67.1488,67.4324,3667700],["2015-09-11",67.2739,68.2749,65.6807,68.2331,3645900],["2015-09-14",68.3332,68.6335,67.7994,68.3082,3197200],["2015-09-15",68.7586,69.5344,68.4917,69.2007,3532600],["2015-09-16",70.1517,70.5104,68.9088,70.4436,3845000],["2015-09-17",70.4603,77.4505,70.3018,75.0565,16918100],["2015-09-18",75.657,76.2826,73.7218,73.8136,11578000],["2015-09-21",74.3224,74.9146,72.6624,73.0628,6644100],["2015-09-22",72.4205,73.3882,72.2537,73.238,5059500],["2015-09-23",73.4048,73.7552,72.2204,72.3121,4863300],["2015-09-24",72.1119,72.187,70.9691,71.1943,5693500],["2015-09-25",71.9367,72.0952,69.426,70.1183,5794900],["2015-09-28",69.8013,69.9515,65.4804,66.5148,8295100],["2015-09-29",67.0403,68.5668,66.056,66.9652,7315200],["2015-09-30",68.0079,69.8764,67.9829,69.8097,6780700],["2015-10-01",69.7346,71.1693,69.5678,71.0526,5350400],["2015-10-02",70.2017,73.0295,69.7263,73.0044,5616600],["2015-10-05",73.4716,73.8053,71.4029,72.212,5297400],["2015-10-06",72.0619,72.162,68.4667,70.2101,5521200],["2015-10-07",70.3185,70.7772,68.7336,70.0599,5128000],["2015-10-08",69.3592,70.0599,68.2248,69.8764,4595400],["2015-10-09",71.1776,72.212,70.9024,71.8533,5115100],["2015-10-12",65.5472,67.3573,65.3136,66.2645,26477400],["2015-10-13",66.5565,67.7744,66.348,66.4147,10104700],["2015-10-14",67.5408,68.4,65.9392,66.1061,9495500],["2015-10-15",66.1811,66.7984,65.739,66.6149,6408600],["2015-10-16",67.2155,68.0079,66.6983,67.9912,5519800],["2015-10-19",67.6742,67.816,66.2896,66.9402,5869900],["2015-10-20",66.8568,67.0153,64.7547,64.8882,7458000],["2015-10-21",65.2552,65.3804,63.3284,64.2376,8955200],["2015-10-22",64.4128,64.9299,62.6944,64.2126,10075500],["2015-10-23",64.688,65.9642,64.4544,65.322,5679200],["2015-10-26",65.322,66.6149,64.8715,65.9893,4755200],["2015-10-27",66.3146,67.5241,66.3146,67.4908,4771600],["2015-10-28",67.7326,69.3175,67.057,69.2925,5710300],["2015-10-29",68.6502,69.7096,67.8077,68.4,5158600],["2015-10-30",68.4667,68.8587,68.0413,68.0413,4044300],["2015-11-02",67.6826,68.5501,67.4073,68.4333,3473900],["2015-11-03",68.5918,68.8504,67.6743,68.1247,4826100],["2015-11-04",68.5251,68.5251,67.5074,67.6075,3401900],["2015-11-05",67.5658,67.8995,66.4481,67.2405,3787200],["2015-11-06",66.9819,67.2238,65.4304,67.1154,6082600],["2015-11-09",66.7567,66.9736,65.5472,66.1978,4160200],["2015-11-10",66.0719,67.4234,66.0719,67.2051,3302600],["2015-11-11",67.2387,68.2292,67.1296,67.7424,3323400],["2015-11-12",67.6165,67.7927,66.9869,67.0373,3647800],["2015-11-13",66.8694,67.3814,66.4664,66.777,3638600],["2015-11-16",67.1548,68.2125,67.138,68.1873,3318900],["2015-11-17",67.9354,69.1946,67.6836,68.246,3012100],["2015-11-18",68.4055,70.3111,68.3216,70.2187,3916600],["2015-11-19",69.8409,70.4118,69.4464,70.2775,3156100],["2015-11-20",70.7643,71.7717,70.6048,70.907,4251500],["2015-11-23",70.9322,71.2848,70.6133,71.1337,4033100],["2015-11-24",70.1432,70.7811,69.7151,70.4118,3431100],["2015-11-25",70.4118,70.8651,70.1348,70.2943,2529400],["2015-11-27",70.3195,70.7224,70.1768,70.2187,1253800],["2015-11-30",70.311,70.5377,68.8672,68.8672,6563300],["2015-12-01",70.6888,72.6363,69.9585,72.6111,7368900],["2015-12-02",72.4096,72.8042,70.8651,70.9826,4444800],["2015-12-03",71.0581,71.2176,69.3037,69.7234,3669800],["2015-12-04",70.0676,73.2658,70.034,72.7118,6987600],["2015-12-07",73.4086,74.0046,72.0991,72.5104,4379000],["2015-12-08",71.8724,73.5932,71.8304,72.5356,4761000],["2015-12-09",72.2082,72.46,70.1515,70.395,5479500],["2015-12-10",70.7056,71.7801,69.9753,71.2764,3667200],["2015-12-11",70.3446,70.8315,69.7738,69.9165,3738200],["2015-12-14",69.9753,71.1085,69.6479,71.0833,5208700],["2015-12-15",71.503,72.1746,71.3687,71.7885,3975500],["2015-12-16",72.1914,72.6782,70.5545,72.4348,2983600],["2015-12-17",72.821,73.2071,72.3593,72.3761,3928200],["2015-12-18",71.8304,72.1746,71.1589,71.1589,5821300],["2015-12-21",71.9564,72.5692,71.4779,72.225,3742400],["2015-12-22",72.418,72.5859,71.5786,72.1158,2446100],["2015-12-23",72.4936,72.9217,72.3005,72.3593,2804200],["2015-12-24",72.1746,72.3173,71.7465,72.0655,1486900],["2015-12-28",71.8388,71.9395,71.2596,71.7633,2031100],["2015-12-29",72.0571,72.9217,71.8556,72.4012,2097700],["2015-12-30",72.5691,73.1148,72.3089,72.3593,1969400],["2015-12-31",71.9563,71.9815,70.5796,70.7307,3178500],["2016-01-04",70.0088,70.1767,68.6574,69.5639,6907300],["2016-01-05",69.5892,71.6877,69.564,70.6049,7475300],["2016-01-06",69.4128,71.2512,69.2534,70.1599,6628400],["2016-01-07",68.523,69.5136,67.8515,68.3384,5833200],["2016-01-08",68.5566,69.245,68.0278,68.2041,5880200],["2016-01-11",68.246,68.7665,66.1726,67.3814,4889300],["2016-01-12",67.6668,67.9942,66.7518,67.4905,4329300],["2016-01-13",67.776,67.8431,66.3909,66.5672,4628400],["2016-01-14",66.5504,69.4464,65.9964,69.2869,8253700],["2016-01-15",67.734,68.4811,67.2219,68.1957,6674300],["2016-01-19",69.0939,71.1841,68.8001,69.8661,9162300],["2016-01-20",68.7077,70.0676,67.4989,69.3541,8354400],["2016-01-21",69.3037,69.3541,67.65,68.33,4930800],["2016-01-22",69.1694,69.8074,68.7581,69.2366,3456300],["2016-01-25",69.2534,69.841,68.5147,68.5902,2632800],["2016-01-26",68.6238,68.9763,67.9186,68.8,4583400],["2016-01-27",68.5062,69.8829,67.9606,68.6321,4341900],["2016-01-28",68.7245,69.245,64.2503,64.477,10128700],["2016-01-29",64.9387,66.6679,64.8295,66.3993,7042500],["2016-02-01",65.6522,66.4497,64.8715,65.8117,4056000],["2016-02-02",65.1905,65.7278,63.8726,64.0489,4804200],["2016-02-03",64.1832,65.0982,62.2693,63.8726,6966400],["2016-02-04",63.755,64.2419,61.648,62.3532,6339500],["2016-02-05",62.2525,63.6459,61.7404,62.3868,6312800],["2016-02-08",61.7404,62.605,61.136,62.2776,4348800],["2016-02-09",61.6397,62.924,61.0437,61.8999,5160000],["2016-02-10",62.3226,63.2862,61.6886,61.7647,4748700],["2016-02-11",61.0293,61.3927,59.8712,60.3699,5425400],["2016-02-12",60.4967,60.632,59.5331,60.2432,6332600],["2016-02-16",60.8179,62.0605,60.801,61.9844,4811300],["2016-02-17",62.5592,63.3284,61.7816,63.1256,4000300],["2016-02-18",62.0605,63.0157,61.8407,62.1028,5620000],["2016-02-19",61.4434,61.7647,61.0293,61.3758,6650800],["2016-02-22",61.6294,62.2465,60.9447,61.7139,5672600],["2016-02-23",61.79,62.9734,61.7562,62.1028,4411200],["2016-02-24",61.9845,62.7875,61.4012,62.6353,3636100],["2016-02-25",62.779,63.3031,62.3564,63.2439,4306800],["2016-02-26",63.7511,64.0638,62.0521,62.2127,4807700],["2016-02-29",62.0183,62.0183,60.8433,60.8602,5730200],["2016-03-01",61.3927,61.5449,60.7419,61.4857,4541700],["2016-03-02",61.4773,62.593,61.2321,62.5677,6738800],["2016-03-03",62.3817,62.4578,61.3505,61.9168,4526500],["2016-03-04",62.0182,62.6015,61.621,62.2127,3481600],["2016-03-07",61.8492,62.517,61.5364,62.0436,3443100],["2016-03-08",61.6548,63.0157,61.6125,61.7055,3278900],["2016-03-09",62.1366,62.5001,61.7055,62.1619,2372000],["2016-03-10",62.5508,62.7283,61.2237,61.7224,4419200],["2016-03-11",62.1028,63.3538,61.8661,63.1002,3527200],["2016-03-14",62.7705,63.0579,62.3733,62.4747,3201800],["2016-03-15",60.5644,60.8602,58.8315,60.2178,13748200],["2016-03-16",60.2601,61.621,60.1586,61.2659,5287400],["2016-03-17",61.0546,61.1561,57.3777,58.3751,15421600],["2016-03-18",58.4934,60.0572,58.3751,59.9727,10131700],["2016-03-21",59.8459,60.0572,59.0344,59.381,5900100],["2016-03-22",59.3472,61.0631,59.3049,60.7926,7655400],["2016-03-23",61.0039,61.0546,59.9389,60.1586,3884400],["2016-03-24",59.7191,60.3869,59.3387,60.1164,2892900],["2016-03-28",60.3108,60.4122,59.4909,59.6937,2661900],["2016-03-29",59.7952,60.8095,59.7275,60.6066,3814800],["2016-03-30",60.8433,61.1392,60.0741,60.6742,3081000],["2016-03-31",60.6658,61.1391,60.0995,60.8687,3680000],["2016-04-01",60.5221,62.2972,60.4629,62.0605,4083600],["2016-04-04",62.1788,62.3733,61.6125,61.8576,2796300],["2016-04-05",61.5195,62.2549,61.2659,61.7393,3591800],["2016-04-06",61.5364,63.4468,61.5364,63.1932,5669100],["2016-04-07",62.9819,63.5313,62.424,63.0495,3724100],["2016-04-08",63.6327,63.6327,62.4324,62.8804,3224900],["2016-04-11",62.9565,63.1763,62.3817,62.5085,3351100],["2016-04-12",62.3648,63.6412,62.1535,63.0326,2849800],["2016-04-13",63.1678,63.5989,62.6184,63.5313,2341600],["2016-04-14",63.6496,64.0976,63.227,63.9286,3022100],["2016-04-15",63.9201,64.4526,63.4721,63.844,3007500],["2016-04-18",63.8863,65.3064,63.5567,65.2726,4088400],["2016-04-19",65.5769,66.3546,64.7823,65.298,3819600],["2016-04-20",65.3233,65.7375,64.7316,65.1543,4049400],["2016-04-21",65.2303,66.0164,65.0105,65.3994,3286600],["2016-04-22",65.1712,65.8812,65.0275,65.7882,2697200],["2016-04-25",65.4754,65.9319,65.2134,65.8812,3767100],["2016-04-26",64.7654,66.1855,64.3174,64.4696,5347300],["2016-04-27",64.6809,65.2219,64.0892,64.6724,3690900],["2016-04-28",64.3428,64.7992,63.9624,64.6302,4383000],["2016-04-29",64.6724,64.6724,63.4806,63.844,3386600],["2016-05-02",64.1991,65.1542,64.0807,64.8753,3571900],["2016-05-03",64.5287,64.7908,63.8948,64.4527,3270700],["2016-05-04",63.5397,63.9201,63.0833,63.2862,4176800],["2016-05-05",63.1594,63.7257,63.0157,63.6243,3446400],["2016-05-06",63.1594,63.3538,61.9929,63.0579,4196900],["2016-05-09",63.2101,64.1568,63.1932,63.8948,2963200],["2016-05-10",64.4865,65.1965,64.2836,64.9852,4366000],["2016-05-11",64.6448,65.5723,64.5342,64.9341,3716300],["2016-05-12",65.283,65.4702,64.1258,64.6363,4081900],["2016-05-13",64.5172,65.5638,64.3045,64.9512,3629700],["2016-05-16",64.6533,66.7721,64.5342,66.619,4580100],["2016-05-17",66.5509,66.9764,64.2619,65.0022,7153300],["2016-05-18",65.0107,65.3936,64.3385,64.9512,4664900],["2016-05-19",63.9215,64.0151,62.7473,63.2323,4848800],["2016-05-20",63.6407,64.2789,63.5471,63.6577,4689200],["2016-05-23",63.8194,63.9385,62.9004,63.0366,4440500],["2016-05-24",63.4365,63.9896,63.2748,63.8109,3711800],["2016-05-25",64.2364,64.2449,63.3514,63.428,4621700],["2016-05-26",63.479,64.3299,63.1982,64.2619,2654600],["2016-05-27",64.2619,64.4321,63.5386,63.8109,3247500],["2016-05-31",63.8279,64.3555,63.5727,63.845,4438800],["2016-06-01",63.7343,64.1938,63.5471,63.7684,2450200],["2016-06-02",64.0066,64.398,63.7343,64.2108,3231000],["2016-06-03",64.2449,64.33,63.1812,63.9215,5319000],["2016-06-06",63.913,64.2449,63.1387,63.6833,3253800],["2016-06-07",63.496,63.8619,63.4024,63.5641,2902900],["2016-06-08",63.5301,63.896,63.3088,63.7428,3194900],["2016-06-09",63.6237,64.2789,63.1727,63.3344,2760500],["2016-06-10",63.0451,63.1302,62.2622,62.9259,4124200],["2016-06-13",63.0365,63.7939,62.6877,62.8493,3767000],["2016-06-14",62.5771,63.2833,62.1686,63.2408,3691900],["2016-06-15",63.5897,63.7258,62.6366,62.7217,3408900],["2016-06-16",62.5175,63.3684,62.075,63.1812,4788700],["2016-06-17",63.5216,63.8875,62.5175,62.8493,6604900],["2016-06-20",63.3514,63.5641,62.3047,62.3558,3640100],["2016-06-21",62.7132,62.7983,61.7176,61.7517,5999200],["2016-06-22",61.6921,62.8919,61.6921,62.1771,4410800],["2016-06-23",62.6196,62.9174,62.2877,62.9174,2989700],["2016-06-24",61.6496,63.9215,61.156,63.2493,10471300],["2016-06-27",63.0195,63.879,62.2877,63.7258,7657800],["2016-06-28",63.93,64.8831,62.7558,63.9471,8012300],["2016-06-29",64.5682,66.5764,64.5597,66.4998,7123700],["2016-06-30",66.5424,67.0614,65.9127,67.0104,4017200],["2016-07-01",67.1295,67.5039,66.687,67.1806,2909600],["2016-07-05",67.0614,67.989,67.0104,67.7677,3286600],["2016-07-06",67.4954,68.4144,67.3082,68.091,4669800],["2016-07-07",67.9294,68.1166,66.9253,67.4954,3587300],["2016-07-08",67.4954,67.989,67.1636,67.7847,3134900],["2016-07-11",67.6826,67.8783,67.1806,67.3422,3461400],["2016-07-12",67.7592,67.9379,67.1976,67.7932,4430000],["2016-07-13",67.9974,68.0995,67.5039,67.5294,2917200],["2016-07-14",67.6486,68.6612,67.5635,68.5761,3823800],["2016-07-15",68.908,68.925,68.023,68.2613,4529100],["2016-07-18",68.3889,68.5761,67.9549,68.0315,3087600],["2016-07-19",67.9464,68.2868,67.7166,68.0485,3303700],["2016-07-20",68.3038,68.5165,68.0655,68.3123,2811100],["2016-07-21",68.2442,68.5846,68.0911,68.4144,2685900],["2016-07-22",68.4144,69.5291,68.3123,69.427,4315900],["2016-07-25",69.427,69.7759,68.925,69.7589,4180100],["2016-07-26",70.4141,70.9246,69.461,69.8525,5134900],["2016-07-27",69.9886,71.1289,69.9035,70.9672,4057200],["2016-07-28",70.8395,70.9587,69.7333,70.5673,4862000],["2016-07-29",70.6864,71.0097,70.3205,70.5332,3016200],["2016-08-01",70.6438,71.299,70.5758,70.78,3131100],["2016-08-02",70.746,71.2225,70.2609,70.8991,3340100],["2016-08-03",70.9842,70.9842,70.0822,70.3886,2940900],["2016-08-04",70.6438,70.6438,70.0907,70.1333,2093800],["2016-08-05",70.1333,70.2184,68.959,69.4015,5886900],["2016-08-08",69.2994,69.6483,68.4655,69.4355,4227300],["2016-08-09",69.5632,69.895,68.6697,69.3504,2242800],["2016-08-10",68.1762,69.0611,67.7933,68.5421,4956700],["2016-08-11",68.4907,69.0815,68.4907,68.9874,2408000],["2016-08-12",68.6705,69.1244,68.4222,68.6962,2525000],["2016-08-15",68.7904,69.0387,68.5677,68.7304,2780400],["2016-08-16",68.7219,68.8503,68.3708,68.3708,2158700],["2016-08-17",68.6448,68.8075,68.1481,68.602,2519500],["2016-08-18",68.5934,68.8332,68.0711,68.3194,3037200],["2016-08-19",68.1224,68.3279,67.463,67.7028,3745500],["2016-08-22",67.9255,68.4222,67.6686,67.8998,3157000],["2016-08-23",68.2338,68.4821,68.0283,68.1396,3406900],["2016-08-24",68.2509,68.4992,66.9492,67.1719,3423000],["2016-08-25",67.1719,67.797,66.6238,66.8037,2800500],["2016-08-26",66.8379,67.4973,66.6581,67.0006,2602300],["2016-08-29",67.0777,67.4288,66.8379,67.3089,2203300],["2016-08-30",67.3089,67.3089,66.4782,66.5981,2025700],["2016-08-31",66.7009,66.8722,66.3926,66.581,2182600],["2016-09-01",66.581,66.7951,65.7675,66.1357,3544700],["2016-09-02",66.3841,66.4783,65.4678,65.8103,3943400],["2016-09-06",66.0415,67.3945,66.0415,67.2318,5528600],["2016-09-07",67.2147,67.5573,67.0178,67.3003,2971400],["2016-09-08",68.5335,68.6534,68.0025,68.4136,4405400],["2016-09-09",68.1824,68.1824,66.9664,67.0006,4152500],["2016-09-12",66.7865,67.8998,66.6324,67.72,3288900],["2016-09-13",67.5401,67.5401,66.7865,67.2061,3149000],["2016-09-14",67.3689,67.857,66.8122,67.0435,2660900],["2016-09-15",66.8979,67.7028,66.5981,67.4973,2652300],["2016-09-16",67.3946,67.5744,66.9407,67.4802,4255100],["2016-09-19",67.4716,67.9683,67.2147,67.7885,3321500],["2016-09-20",68.1909,68.8075,67.8998,68.405,3629400],["2016-09-21",68.3365,69.3641,68.2338,69.2528,3147600],["2016-09-22",69.4069,69.758,69.1329,69.6125,2639800],["2016-09-23",69.3384,69.758,69.1672,69.5011,2197700],["2016-09-26",69.3641,69.4926,68.0796,68.0967,4332800],["2016-09-27",69.0387,69.3042,68.1738,69.2614,6888900],["2016-09-28",69.2271,69.5097,68.5249,69.1158,2467800],["2016-09-29",68.8075,68.9103,67.8484,68.2851,3269200],["2016-09-30",68.5934,69.0644,68.5335,68.7304,3623000],["2016-10-03",68.5078,69.4241,68.2423,69.3641,3983500],["2016-10-04",69.4155,69.7152,69.0901,69.4583,3184100],["2016-10-05",69.6638,70.2975,69.5611,70.0064,3560400],["2016-10-06",69.5782,70.0321,69.1329,69.7666,2994200],["2016-10-07",69.8522,70.4859,69.621,70.2975,4241400],["2016-10-10",70.3318,71.2824,70.3061,71.1282,4608400],["2016-10-11",70.7343,70.9484,69.5782,70.0578,4218200],["2016-10-12",70.0578,70.4089,68.9017,68.9445,3629800],["2016-10-13",68.4479,68.9274,68.1653,68.5078,3565000],["2016-10-14",68.6534,68.7818,67.8313,67.8827,3143900],["2016-10-17",68.1053,68.1053,66.8037,67.249,3884700],["2016-10-18",67.7285,67.7799,67.2233,67.4545,3218300],["2016-10-19",67.6172,67.934,67.249,67.2747,2988500],["2016-10-20",67.4202,67.7456,67.1291,67.4288,2661900],["2016-10-21",67.2576,67.4631,66.8636,67.0092,3215000],["2016-10-24",67.2147,67.386,66.3156,66.4269,4363200],["2016-10-25",65.836,67.0349,64.6542,66.581,8496000],["2016-10-26",66.2984,66.4954,65.3992,65.7332,2988700],["2016-10-27",66.247,66.2984,65.1937,65.2194,3789900],["2016-10-28",64.757,64.8084,63.2498,63.8236,5651500],["2016-10-31",63.9092,64.0034,63.1984,63.2327,3562100],["2016-11-01",63.207,63.3526,61.5286,62.4963,8190500],["2016-11-02",62.6418,62.933,62.2051,62.2136,4433900],["2016-11-03",62.3507,62.7532,61.5543,61.7512,4843200],["2016-11-04",61.7598,62.539,61.3744,62.0766,3617200],["2016-11-07",62.7018,63.3098,62.5562,63.2669,4969400],["2016-11-08",63.0015,63.7722,62.8217,63.3868,2690800],["2016-11-09",66.0672,67.9084,65.5791,67.1291,7332700],["2016-11-10",68.06,68.6978,67.2325,67.5256,6904800],["2016-11-11",67.2067,67.3101,66.1896,66.9481,3072700],["2016-11-14",67.2411,67.4394,66.1034,66.3878,3221700],["2016-11-15",66.7412,66.836,65.6637,66.6464,3097600],["2016-11-16",66.8188,66.8188,66.2154,66.3189,1922300],["2016-11-17",66.3706,67.0687,66.1378,66.9825,4519200],["2016-11-18",66.8705,67.1636,65.9568,66.0861,4571600],["2016-11-21",66.1982,66.405,65.5948,66.0603,4060300],["2016-11-22",67.0687,67.0687,65.0776,65.5,5208800],["2016-11-23",55.4582,58.9836,55.3203,58.613,53877200],["2016-11-25",59.0698,59.5956,58.4233,59.5784,8620700],["2016-11-28",58.9836,58.9836,57.8372,57.9234,12507700],["2016-11-29",58.2423,58.3026,57.3028,57.8803,8930000],["2016-11-30",58.0096,58.4578,57.5872,57.8544,9085300],["2016-12-01",58.001,58.0096,56.596,56.8632,7168100],["2016-12-02",57.1476,58.9491,56.8546,58.363,12272200],["2016-12-05",58.7509,58.8802,57.5269,57.9751,7286000],["2016-12-06",57.9234,58.5526,57.8631,58.4406,4617200],["2016-12-07",57.9665,58.0785,57.3717,58.0785,5835900],["2016-12-08",57.7941,57.9837,57.2252,57.9148,4811400],["2016-12-09",58.0786,58.7595,57.9406,58.4837,4350800],["2016-12-12",58.5957,59.0784,58.113,58.2768,5273700],["2016-12-13",58.6043,59.3801,58.6043,59.1646,6010900],["2016-12-14",58.975,59.406,58.2165,58.3285,6140300],["2016-12-15",60.6558,61.7074,60.0438,61.5178,14320800],["2016-12-16",62.8021,63.5347,61.8539,63.1899,17584700],["2016-12-19",63.3365,64.207,63.1813,63.2847,6102400],["2016-12-20",63.483,63.8709,62.9227,63.2503,6001500],["2016-12-21",63.2072,63.6899,63.0089,63.1382,5054100],["2016-12-22",63.0607,63.3365,62.6469,63.1468,4827500],["2016-12-23",63.3365,63.7847,63.1469,63.6037,2570100],["2016-12-27",63.8364,64.1812,63.5089,63.6209,2786700],["2016-12-28",63.4916,63.5951,62.8969,62.9744,3256800],["2016-12-29",63.2589,63.6726,63.1296,63.4054,3031600],["2016-12-30",63.3279,63.5692,63.121,63.3968,2933900],["2017-01-03",63.733,64.3622,63.3882,64.3019,3622700],["2017-01-04",64.6036,64.6467,64.1122,64.4053,3021600],["2017-01-05",64.5863,67.1204,64.1553,65.1552,3310800],["2017-01-06",65.0431,65.5689,64.6725,65.2242,2296500],["2017-01-09",65.2242,66.043,65.0862,65.7413,3204100],["2017-01-10",65.8879,65.9913,65.3448,65.7413,3559400],["2017-01-11",65.9482,66.3016,63.7847,64.8708,7701700],["2017-01-12",64.5173,66.8015,64.4398,66.4998,11900700],["2017-01-13",66.3016,67.3359,65.8361,66.7153,5602600],["2017-01-17",66.4223,66.4223,65.3966,66.2413,4913300],["2017-01-18",66.6464,66.9825,66.2671,66.8274,3360300],["2017-01-19",66.7756,66.9049,66.1637,66.2326,4439200],["2017-01-20",66.3878,66.724,65.9137,66.2068,4371200],["2017-01-23",65.7155,66.2671,65.6465,65.7844,5055100],["2017-01-24",65.681,65.8792,63.9312,64.5174,6594300],["2017-01-25",64.7501,65.1638,64.0174,64.5174,4830800],["2017-01-26",64.6294,64.9483,64.2501,64.2846,3748000],["2017-01-27",64.5777,64.9914,64.2243,64.9742,3132800],["2017-01-30",64.7242,64.8018,64.0002,64.388,5909600],["2017-01-31",64.0002,66.6119,63.7847,66.3964,6964100],["2017-02-01",67.1377,67.7238,66.293,66.8877,4959200],["2017-02-02",66.3619,67.1549,65.9827,66.7067,3830900],["2017-02-03",66.7757,67.1291,66.1206,66.5688,3836300],["2017-02-06",66.3016,67.1032,66.1637,67.086,2835500],["2017-02-07",66.9567,67.2411,66.6464,66.9739,3346800],["2017-02-08",66.7498,67.7928,66.5343,67.3273,2820800],["2017-02-09",67.3273,67.741,66.9653,66.9739,2962600],["2017-02-10",67.1204,67.448,66.8877,67.0515,2598600],["2017-02-13",67.3118,67.737,67.2771,67.4854,2097500],["2017-02-14",67.2511,68.4052,67.0341,68.3878,3311200],["2017-02-15",67.98,69.8891,67.7284,69.6374,4272800],["2017-02-16",69.4639,69.7502,68.9085,69.4552,3629600],["2017-02-17",69.5419,70.2882,69.4812,69.7589,3111100],["2017-02-21",69.568,70.1755,69.516,69.7329,3178800],["2017-02-22",69.7849,70.4705,69.7069,70.349,3468800],["2017-02-23",70.618,71.9196,70.4097,71.6333,6193500],["2017-02-24",71.5205,72.232,71.3643,71.9109,4016000],["2017-02-27",71.8762,72.3708,71.7287,72.0758,3104200],["2017-02-28",71.8675,72.4403,71.6593,71.8589,3672000],["2017-03-01",72.4056,73.013,71.9977,72.7614,3420600],["2017-03-02",72.7787,72.8481,71.8849,71.9456,3371600],["2017-03-03",71.7634,72.8047,71.6766,72.7006,2649100],["2017-03-06",72.2407,73.1344,71.9803,72.744,3960100],["2017-03-07",71.9803,72.1452,70.6093,71.7981,5570600],["2017-03-08",71.7981,72.8828,71.7374,72.3795,4491800],["2017-03-09",72.6051,73.5597,72.4663,73.3688,5861600],["2017-03-10",73.3254,73.3688,72.8047,73.2039,3629400],["2017-03-13",73.334,73.3688,72.744,73.013,2248500],["2017-03-14",72.8915,73.3688,72.8221,73.2907,2839100],["2017-03-15",73.2646,74.7485,73.2126,74.5229,4883900],["2017-03-16",74.2278,74.2278,72.7179,73.7506,4742800],["2017-03-17",73.2733,73.5423,72.744,72.8568,5786900],["2017-03-20",73.4121,73.6378,72.8655,72.9436,3121900],["2017-03-21",73.1865,73.7159,72.5704,72.6572,4066200],["2017-03-22",72.9696,73.3688,72.4316,73.2039,2850300],["2017-03-23",72.8221,73.8026,72.8221,73.256,3021100],["2017-03-24",73.1518,73.7419,72.77,73.0477,2479100],["2017-03-27",72.8047,73.2733,72.6659,73.0997,2340300],["2017-03-28",73.1258,73.7592,72.9262,73.5423,2755000],["2017-03-29",73.3688,73.551,73.1692,73.2733,2066600],["2017-03-30",73.3861,73.7159,72.9609,73.551,3204100],["2017-03-31",73.2386,73.7072,72.9609,72.9869,3151900],["2017-04-03",73.0043,73.5944,72.9523,73.282,2429900],["2017-04-04",73.3514,74.9655,73.1432,74.7051,4624600],["2017-04-05",74.5576,75.2518,74.2539,74.3059,4056300],["2017-04-06",74.1671,74.5402,73.8634,74.0716,2684600],["2017-04-07",74.0543,74.332,73.6811,74.0369,2808500],["2017-04-10",74.1584,74.4969,73.9588,74.1671,1994900],["2017-04-11",74.1671,74.7485,74.0369,74.5663,2699200],["2017-04-12",74.4014,74.922,74.3406,74.8439,2545100],["2017-04-13",74.653,74.9047,74.4361,74.5229,2172500],["2017-04-17",70.5486,72.0151,70.3837,71.4857,12424500],["2017-04-18",71.0779,71.2428,70.1928,70.4618,8210800],["2017-04-19",70.3924,70.9043,69.3163,70.1928,5504500],["2017-04-20",70.4531,71.3295,70.0713,71.1039,3267200],["2017-04-21",70.9998,71.3643,70.8697,71.0606,3204000],["2017-04-24",71.8675,72.6572,71.7808,72.3882,4813600],["2017-04-25",71.7721,71.7721,69.8543,70.4618,9221100],["2017-04-26",70.5833,70.9043,70.2275,70.2535,4421700],["2017-04-27",70.2622,70.8089,70.0192,70.5746,3219200],["2017-04-28",70.6093,71.3729,70.4618,71.208,3161800],["2017-05-01",71.2341,71.3469,70.9391,70.9998,2397200],["2017-05-02",71.1386,71.1386,70.7221,70.8957,3626500],["2017-05-03",70.5138,70.7742,70.4965,70.5052,3373200],["2017-05-04",70.5919,72.1105,70.5399,72.0584,3567100],["2017-05-05",72.0758,72.1192,71.2167,71.5986,3135600],["2017-05-08",71.4684,71.5118,69.7329,70.0019,4712900],["2017-05-09",70.132,70.2362,69.7242,70.106,3988100],["2017-05-10",70.1494,70.3837,69.5853,70.3316,4018500],["2017-05-11",70.4975,70.7421,69.7901,70.0609,3920500],["2017-05-12",70.1569,70.4015,69.6417,70.0347,2935200],["2017-05-15",70.0347,70.2967,69.371,70.1308,2559100],["2017-05-16",70.0696,70.1308,68.4714,68.9867,7170100],["2017-05-17",68.9866,69.0216,68.0521,68.2443,4486000],["2017-05-18",68.6198,68.943,68.1569,68.384,2928200],["2017-05-19",68.5587,68.7421,67.8862,67.9473,5091800],["2017-05-22",68.0347,68.1308,67.1177,67.2312,6936500],["2017-05-23",67.4146,68.4364,67.2661,68.1133,5884800],["2017-05-24",68.1133,68.3666,67.9474,68.0871,2253800],["2017-05-25",68.3928,68.5238,67.9124,68.419,1736700],["2017-05-26",68.2268,68.4277,67.8775,68.1657,2238900],["2017-05-30",68.0783,68.7071,67.9037,68.4277,3244900],["2017-05-31",68.5412,69.7901,68.5412,69.4932,5163900],["2017-06-01",69.5194,70.0696,69.3272,69.86,3093100],["2017-06-02",70.2792,70.7945,69.7814,69.9823,4005700],["2017-06-05",69.8687,69.9299,68.9779,69.3011,2814800],["2017-06-06",69.3535,69.3971,68.777,69.074,2688000],["2017-06-07",69.1351,69.467,69.074,69.336,2899900],["2017-06-08",69.336,70.2705,69.2923,69.9561,4610400],["2017-06-09",69.9561,70.908,69.6067,70.777,4599300],["2017-06-12",70.7072,70.9954,70.6024,70.6548,2842400],["2017-06-13",70.9255,70.9954,70.0783,70.9604,4492900],["2017-06-14",70.6548,71.2748,70.5412,71.2661,4025600],["2017-06-15",71.0827,71.7464,70.7071,71.6591,3484800],["2017-06-16",71.825,72.1045,71.3185,71.5106,4903200],["2017-06-19",71.6329,72.2792,71.5019,71.9124,2538000],["2017-06-20",71.8076,73.0827,71.8076,72.2705,3694700],["2017-06-21",72.5761,72.8469,71.9473,72.1744,3781400],["2017-06-22",72.3491,74.0259,72.3491,73.6329,4891600],["2017-06-23",73.467,73.6591,73.1089,73.2661,3928000],["2017-06-26",73.4408,73.7552,73.0652,73.6067,2952800],["2017-06-27",73.5194,73.6504,72.5237,72.5237,2365800],["2017-06-28",72.8818,73.2923,72.4015,72.5761,3035300],["2017-06-29",72.5674,72.6809,71.8862,72.2268,2366800],["2017-06-30",72.4626,72.6023,71.6154,71.8775,5713900],["2017-07-03",71.9735,72.4102,71.8949,72.2268,1464700],["2017-07-05",72.1656,72.2792,71.6416,72.2268,2263600],["2017-07-06",71.8949,72.1133,71.0652,71.2661,3391000],["2017-07-07",71.2836,71.9211,71.1176,71.8687,1803700],["2017-07-10",71.9037,72.1133,71.5194,71.86,2269700],["2017-07-11",71.9561,72.3491,71.5107,71.9211,2708900],["2017-07-12",72.253,73.3796,72.1482,72.9255,3527000],["2017-07-13",72.9779,73.5631,72.6286,73.3796,2944100],["2017-07-14",73.4582,73.8687,73.1962,73.6678,2005700],["2017-07-17",73.6329,73.8251,72.8556,73.0478,1989100],["2017-07-18",72.9342,73.1613,72.681,73.1002,1704500],["2017-07-19",72.943,73.6067,72.943,73.5631,2297400],["2017-07-20",73.825,74.3403,73.7202,74.0172,2980600],["2017-07-21",73.9037,74.2006,73.6329,73.9386,3064400],["2017-07-24",73.9386,74.6984,73.8076,74.0085,3952200],["2017-07-25",73.1351,73.7115,70.5412,71.7814,13319900],["2017-07-26",71.2399,71.5107,70.777,71.4757,7030500],["2017-07-27",71.4058,72.5325,71.1438,72.5063,5577400],["2017-07-28",72.3753,72.681,72.0521,72.5761,3820100],["2017-07-31",72.7857,73.1526,72.1657,72.1919,4083000],["2017-08-01",72.3665,72.6198,71.7203,71.9386,3439400],["2017-08-02",71.6678,71.7639,70.8032,71.4582,4574400],["2017-08-03",71.2486,71.86,71.1788,71.5543,3688300],["2017-08-04",71.5281,71.8949,71.4058,71.8862,2802600],["2017-08-07",71.8862,71.9648,71.3709,71.6766,2769700],["2017-08-08",71.5019,72.2443,71.2923,71.5892,3292600],["2017-08-09",71.729,72.2617,71.5893,72.1133,2392100],["2017-08-10",72.0871,72.0871,71.3185,71.6591,3367500],["2017-08-11",71.8964,72.0458,71.2987,71.3251,2446400],["2017-08-14",71.4921,71.791,71.3515,71.624,1879600],["2017-08-15",71.6327,72.371,71.6327,71.8173,1949500],["2017-08-16",72.1953,72.248,70.3319,70.9208,3970500],["2017-08-17",70.6659,70.8154,68.2928,68.3807,7318200],["2017-08-18",68.2928,68.2928,67.6248,67.7391,4061300],["2017-08-21",67.7831,68.2401,67.5809,68.0116,3638100],["2017-08-22",68.1434,69.1278,68.1434,68.785,2131900],["2017-08-23",68.7323,69.0135,68.6004,68.6883,1801500],["2017-08-24",68.8465,69.6464,68.785,69.3124,4188400],["2017-08-25",69.4003,69.9013,69.2069,69.2509,2171500],["2017-08-28",69.5233,69.8134,69.1102,69.2948,1923200],["2017-08-29",69.0311,69.2948,68.662,69.0399,2154300],["2017-08-30",69.5233,70.9911,69.2157,70.745,5036900],["2017-08-31",70.9911,71.5009,70.6132,71.4482,3939500],["2017-09-01",71.6679,71.8173,69.8134,70.3847,4345000],["2017-09-05",69.8485,70.3583,69.4794,70.1562,3384000],["2017-09-06",70.4989,70.9032,70.1913,70.7626,2689200],["2017-09-07",70.8593,72.7314,70.6396,71.6679,6249300],["2017-09-08",71.7294,73.0566,71.6679,72.8808,3961300],["2017-09-11",72.8984,73.2588,71.8701,72.6259,4389200],["2017-09-12",72.5996,72.7138,72.0107,72.2216,2566400],["2017-09-13",72.0371,72.582,71.9667,72.4502,2454900],["2017-09-14",72.3623,73.8213,72.1777,73.0127,3370300],["2017-09-15",73.2148,73.4521,72.2304,72.459,5374500],["2017-09-18",72.5557,72.6611,72.1338,72.5293,2200000],["2017-09-19",72.6347,72.8105,71.6767,71.8349,2259200],["2017-09-20",72.1249,72.4414,71.5361,72.0898,2849900],["2017-09-21",72.081,73.5664,71.9667,73.2412,4426700],["2017-09-22",73.25,73.8564,72.7226,73.751,3148700],["2017-09-25",73.7158,74.4014,73.6543,74.3926,4223800],["2017-09-26",74.208,74.8233,73.8389,74.0234,2347200],["2017-09-27",74.1289,74.5332,73.8037,74.4014,3085200],["2017-09-28",74.3486,75.2188,73.9619,74.709,2841000],["2017-09-29",74.8584,75.2452,74.1729,75.1836,3506100],["2017-10-02",75.3946,76.1856,75.3594,75.8955,3071100],["2017-10-03",75.7989,76.0801,75.5264,75.9835,2128800],["2017-10-04",76.0274,76.6075,75.8341,76.4317,2317700],["2017-10-05",76.2647,78.3038,75.9307,77.0382,5221000],["2017-10-06",76.7393,76.8975,76.1504,76.5372,2297200],["2017-10-09",76.5899,76.7129,75.9922,76.5108,1701400],["2017-10-10",75.043,76.2032,74.9287,75.7286,4943700],["2017-10-11",75.8955,76.168,75.1045,75.6407,3433200],["2017-10-12",75.6758,75.9835,75.5088,75.9659,1941100],["2017-10-13",75.9395,76.2032,75.333,76.0713,3026500],["2017-10-16",76.0098,76.2384,75.3946,75.544,3800700],["2017-10-17",75.5352,76.0274,75.0781,75.6407,3643700],["2017-10-18",75.878,76.0801,75.1661,75.3506,4002200],["2017-10-19",75.3155,75.9219,75.1572,75.9043,3233400],["2017-10-20",76.045,76.8009,75.878,76.669,3223200],["2017-10-23",76.88,77.5128,76.5723,76.6251,4909800],["2017-10-24",76.836,77.6359,73.6104,74.8584,8696100],["2017-10-25",75.5088,75.9131,74.4277,74.5772,3916000],["2017-10-26",74.419,74.8057,73.6807,73.9707,3820700],["2017-10-27",73.8916,74.542,73.4697,73.707,2892900],["2017-10-30",73.6191,73.6191,72.4502,72.6435,4667200],["2017-10-31",72.7402,73.039,71.8261,72.0195,3853300],["2017-11-01",72.2216,73.6719,72.0722,72.8545,3309300],["2017-11-02",72.5557,73.7598,72.3447,73.0654,2716100],["2017-11-03",72.6963,73.4697,72.6523,73.3994,1534800],["2017-11-06",73.206,73.3291,72.8808,72.8984,1861700],["2017-11-07",72.9863,73.3203,72.749,73.1973,2851900],["2017-11-08",72.9512,74.1729,72.9512,73.8389,2328700],["2017-11-09",73.6719,74.0586,73.5049,73.8213,2098600],["2017-11-10",73.54,73.7158,72.5732,73.206,2692500],["2017-11-13",73.2412,73.2412,72.538,72.8281,2478700],["2017-11-14",73.1377,73.5091,72.7131,72.9608,2684800],["2017-11-15",72.9785,73.5357,72.0144,72.6954,1838100],["2017-11-16",72.89,73.9691,72.3858,73.801,2599700],["2017-11-17",73.4119,73.8364,73.235,73.3146,4097800],["2017-11-20",73.4914,73.6949,73.2526,73.571,2205900],["2017-11-21",73.9868,74.7651,73.7391,73.863,3529900],["2017-11-22",74.0045,74.5263,73.8364,74.0133,2230900],["2017-11-24",74.1814,74.4467,73.9249,74.3229,817600],["2017-11-27",74.429,75.4019,74.3229,75.0127,2980900],["2017-11-28",75.2427,75.4992,74.9509,75.225,2659400],["2017-11-29",74.995,75.3931,74.6943,75.1454,2316000],["2017-11-30",75.4019,75.6053,74.5793,74.8624,5002100],["2017-12-01",75.1631,75.5435,74.4555,75.4638,2736300],["2017-12-04",75.6142,76.7552,75.4992,75.6938,4228300],["2017-12-05",75.7026,76.5783,75.3665,76.1184,3876800],["2017-12-06",76.1007,76.4102,74.7651,75.4638,3130900],["2017-12-07",75.3666,75.9503,74.8713,75.9503,4344900],["2017-12-08",75.7646,76.4722,75.5965,76.4633,3777100],["2017-12-11",76.6048,76.8082,76.1272,76.6579,3336800],["2017-12-12",76.4987,76.8613,76.0564,76.6933,4252500],["2017-12-13",76.4279,78.7983,76.366,77.737,5786800],["2017-12-14",78.0289,78.1261,76.1714,76.5075,4388400],["2017-12-15",76.8525,77.4893,76.3041,76.5429,7346400],["2017-12-18",76.7375,77.3478,76.0564,76.136,3796000],["2017-12-19",76.1007,76.7463,75.9326,76.6933,4027600],["2017-12-20",76.6667,76.8967,75.7469,75.8353,3016900],["2017-12-21",76.0918,76.2245,75.57,75.7203,2024300],["2017-12-22",75.7115,75.8707,74.9597,75.2427,1834800],["2017-12-26",75.4373,75.5611,75.1454,75.172,1099900],["2017-12-27",75.3489,75.5877,75.1631,75.3047,1332800],["2017-12-28",75.4462,75.57,75.0835,75.225,1731700],["2017-12-29",75.287,75.57,74.7032,74.7032,2563800],["2018-01-02",74.7032,75.1808,74.3494,74.8978,3456700],["2018-01-03",74.9509,75.5523,74.5352,75.3047,3078400],["2018-01-04",75.4285,75.8884,74.9508,75.6407,2462500],["2018-01-05",76.1449,76.7286,76.0034,76.5694,2946300],["2018-01-08",76.6756,76.6933,75.5346,76.1803,3251400],["2018-01-09",76.2422,76.4368,75.8353,76.1184,2426000],["2018-01-10",75.7203,76.2157,75.6142,76.1537,1674600],["2018-01-11",76.2157,76.5871,75.9503,76.4102,2647500],["2018-01-12",76.5252,77.3124,76.0918,76.9321,2728900],["2018-01-16",76.0034,76.5871,75.3135,75.4373,4878300],["2018-01-17",75.8884,76.3837,75.5965,76.251,4083300],["2018-01-18",76.1007,76.1891,75.4196,75.9061,4445800],["2018-01-19",76.2157,76.3129,75.4638,75.6142,5826900],["2018-01-22",73.633,75.685,72.8812,75.57,6374000],["2018-01-23",75.34,75.9945,74.5086,74.6678,5728100],["2018-01-24",75.057,75.3223,74.544,74.5617,5977700],["2018-01-25",75.0127,75.5346,74.7916,75.1896,5201600],["2018-01-26",74.9685,77.3655,74.9685,77.0205,6394100],["2018-01-29",76.7463,78.1261,76.6402,77.4804,5324500],["2018-01-30",76.6314,76.8967,75.3666,76.1449,5388400],["2018-01-31",76.5075,76.711,71.8817,72.0409,10558500],["2018-02-01",72.1205,73.2969,71.8994,72.89,8410700],["2018-02-02",72.4212,73.4384,71.749,71.8021,5152500],["2018-02-05",71.5456,72.1824,67.7069,68.5384,8145200],["2018-02-06",67.7158,69.9712,66.964,68.9806,10558800],["2018-02-07",68.7772,69.4847,67.8485,67.8573,8240300],["2018-02-08",68.273,68.6799,65.6196,65.6373,8059600],["2018-02-09",66.3891,67.9458,65.1773,67.4239,8939700],["2018-02-12",67.822,68.1934,66.5129,67.4416,6454200],["2018-02-13",67.2382,67.7423,66.9994,67.4062,4041200],["2018-02-14",67.1951,68.7812,67.1327,68.6386,4361100],["2018-02-15",69.2801,69.6365,68.6386,69.5207,4810700],["2018-02-16",69.4584,70.9732,69.4227,70.3672,4699600],["2018-02-20",69.6633,70.1266,68.7722,69.1019,3195000],["2018-02-21",69.1376,70.1712,69.1019,69.1019,3871100],["2018-02-22",68.7811,69.5831,68.1841,68.7811,7687400],["2018-02-23",69.2623,70.2692,69.1821,70.1712,5170300],["2018-02-26",70.3851,71.7038,70.3672,71.4454,6015900],["2018-02-27",71.4187,71.4722,70.1178,70.1267,4860400],["2018-02-28",70.198,70.5544,68.6208,68.6297,6123400],["2018-03-01",68.6653,68.9415,67.302,68.1663,6258400],["2018-03-02",68.0594,69.1465,68.0059,68.8168,3216700],["2018-03-05",68.5227,69.5742,68.3534,69.2356,3816600],["2018-03-06",69.3782,69.5029,68.5049,68.7811,2962700],["2018-03-07",68.2376,69.1554,68.2019,69.0039,2266500],["2018-03-08",69.191,70.4118,69.0306,70.296,3497200],["2018-03-09",70.6435,71.2494,70.287,70.9375,4399500],["2018-03-12",71.1336,71.2583,70.0465,70.4296,5059600],["2018-03-13",70.4652,71.1692,70.189,70.5276,4863200],["2018-03-14",70.7415,70.893,69.5207,69.9395,3167900],["2018-03-15",70.0197,71.1603,69.9128,70.1712,3910100],["2018-03-16",70.5722,71.7216,70.5009,71.7216,8326300],["2018-03-19",71.392,71.4632,69.6455,70.1534,5117000],["2018-03-20",70.4296,70.5722,69.3692,69.8326,3943800],["2018-03-21",69.9128,70.394,69.5296,69.7168,4052000],["2018-03-22",69.1109,69.5118,68.0861,68.1931,3816900],["2018-03-23",68.4069,68.4336,66.3931,66.6159,4298100],["2018-03-26",67.3733,67.9257,66.5178,67.8812,3488700],["2018-03-27",67.801,68.2554,66.9545,67.4178,4070600],["2018-03-28",67.7742,69.2,67.7564,68.6208,4257500],["2018-03-29",69.0217,69.3247,68.2643,68.9415,3424000],["2018-04-02",68.5049,68.8881,67.1861,67.4534,6282600],["2018-04-03",67.9435,69.1465,67.596,69.093,3610600],["2018-04-04",68.4514,70.2336,68.3534,70.0375,3022200],["2018-04-05",69.9662,70.2603,69.5831,70.0554,2213100],["2018-04-06",69.6633,69.7257,67.9881,68.4782,4012800],["2018-04-09",68.8524,69.8148,68.0148,68.9148,5377500],["2018-04-10",69.5831,70.9999,69.5653,70.59,3657200],["2018-04-11",69.8148,70.3049,69.6098,70.1534,2830000],["2018-04-12",70.5633,70.9999,70.2247,70.6524,2121100],["2018-04-13",71.1781,71.686,70.6078,71.0355,2652400],["2018-04-16",71.6949,71.9533,70.991,71.3919,2743000],["2018-04-17",71.793,71.8553,70.8306,71.2138,3782400],["2018-04-18",71.2494,71.4989,70.9197,71.0355,4261000],["2018-04-19",70.3583,71.0623,69.993,71.0623,4989400],["2018-04-20",70.9642,71.2048,70.2336,70.4474,5424100],["2018-04-23",70.7771,71.5434,70.5454,71.4632,4015900],["2018-04-24",72.3276,72.6216,70.3227,71.3652,6394900],["2018-04-25",71.5256,73.3523,71.2939,72.3008,5379000],["2018-04-26",72.5503,74.4572,72.5503,73.5573,5058700],["2018-04-27",73.5127,74.1721,73.4058,73.7176,3209600],["2018-04-30",74.0384,74.1454,72.2296,72.2385,5483500],["2018-05-01",71.8909,72.1137,70.1177,70.4563,6306100],["2018-05-02",70.1088,70.7415,69.9128,70.2425,5166300],["2018-05-03",70.0821,70.1267,69.0039,69.5386,4469300],["2018-05-04",68.9861,70.0553,68.692,69.8593,3367500],["2018-05-07",69.8682,70.6256,69.7078,70.0643,3722600],["2018-05-08",69.9306,70.3048,69.6544,70.287,4591700],["2018-05-09",70.3583,70.9732,69.9039,70.6345,3325200],["2018-05-10",70.8038,72.3276,70.7593,72.0513,3718400],["2018-05-11",72.3097,73.4681,72.1939,73.4681,4393800],["2018-05-14",73.6018,74.2434,73.5127,74.0206,4739700],["2018-05-15",73.7087,73.9048,72.9157,73.2543,3662700],["2018-05-16",73.3915,73.5261,72.6379,72.8353,3614500],["2018-05-17",72.7097,73.4274,72.7007,73.2659,2808400],["2018-05-18",73.1134,73.8312,73.1134,73.6338,4002300],["2018-05-21",73.8312,74.0555,73.2749,73.4185,2505900],["2018-05-22",73.6966,74.3695,73.4005,73.7684,2620700],["2018-05-23",73.3108,74.3964,73.2211,74.1811,2516900],["2018-05-24",74.208,74.2798,73.6607,74.208,2481800],["2018-05-25",74.2798,74.8899,74.1004,74.2618,2338100],["2018-05-29",73.6697,74.1273,73.257,73.9658,3459300],["2018-05-30",74.3964,75.3833,74.3874,75.2398,3475400],["2018-05-31",75.2578,76.3613,75.0783,76.2985,9526400],["2018-06-01",76.4421,76.8727,75.8678,76.128,4057700],["2018-06-04",75.9486,76.7291,75.6884,76.3254,4263100],["2018-06-05",76.4869,76.8907,75.8499,76.1011,3667600],["2018-06-06",76.155,77.097,75.9576,77.097,2720100],["2018-06-07",77.3393,77.4469,76.5497,77.0521,3123600],["2018-06-08",77.0073,77.5366,76.6484,77.2316,3172300],["2018-06-11",77.438,77.8597,76.9894,77.0342,3506900],["2018-06-12",76.9445,77.1778,76.6663,76.7022,3016900],["2018-06-13",76.9445,77.5007,76.8009,76.9086,3052100],["2018-06-14",76.8637,77.5725,76.4151,77.4738,3115100],["2018-06-15",77.2765,78.2993,77.2495,77.9494,5575200],["2018-06-18",77.1419,77.2944,76.2716,77.2585,2903900],["2018-06-19",77.0612,77.9404,76.8638,77.8956,3044500],["2018-06-20",77.8237,78.2006,77.3392,77.411,4675500],["2018-06-21",76.9983,77.411,76.4331,77.2226,2856400],["2018-06-22",77.1778,77.5187,76.9893,77.088,3769500],["2018-06-25",77.1598,77.7071,76.3703,76.9535,3414100],["2018-06-26",76.7471,77.1598,76.2267,76.3613,2840600],["2018-06-27",76.1819,76.8009,75.9396,75.9665,3005400],["2018-06-28",76.128,77.1239,76.0921,76.7022,2564600],["2018-06-29",77.0163,77.2495,76.3792,76.5587,2964000],["2018-07-02",76.3165,77.097,76.0024,77.0342,2347000],["2018-07-03",76.9893,78.075,76.9893,77.6174,2163500],["2018-07-05",77.9763,78.2275,77.2764,77.6622,2675500],["2018-07-06",77.9045,78.694,77.8955,78.4069,2290500],["2018-07-09",78.5953,79.2503,78.5235,78.8376,2718300],["2018-07-10",79.026,79.1606,78.6581,78.9991,2227200],["2018-07-11",78.7479,79.017,78.2365,78.5595,2449500],["2018-07-12",79.044,79.8425,78.8825,79.7707,2604500],["2018-07-13",79.6989,80.632,79.4387,80.4885,3335000],["2018-07-16",80.4167,80.6051,79.7079,79.9142,3175200],["2018-07-17",80.1744,80.7217,80.1565,80.3629,2179400],["2018-07-18",80.3898,80.8653,79.9142,80.7756,3021400],["2018-07-19",80.5961,80.7307,79.7348,80.2372,3171000],["2018-07-20",79.8694,80.1834,79.1875,79.3759,3829800],["2018-07-23",79.2234,79.995,79.1068,79.7438,3145300],["2018-07-24",81.6997,84.1222,80.7487,83.7543,9910000],["2018-07-25",83.5838,86.7151,83.4672,86.5177,8476800],["2018-07-26",86.7061,86.9932,85.0822,85.3962,4826100],["2018-07-27",85.8179,86.9932,85.2526,86.6702,3975500],["2018-07-30",86.4728,88.034,86.3562,87.9443,5356000],["2018-07-31",88.1506,89.003,87.5046,88.653,4957800],["2018-08-01",88.5902,89.1375,88.3211,88.5543,4971800],["2018-08-02",87.8814,90.0706,87.7827,89.2452,4321000],["2018-08-03",88.985,90.3398,88.7158,90.2411,4572100],["2018-08-06",90.0796,92.0445,89.9181,91.5152,5090900],["2018-08-07",91.3267,93.1391,91.228,91.4613,5095100],["2018-08-08",91.3805,92.1162,91.0037,91.7574,3901600],["2018-08-09",91.569,92.1611,91.4434,91.6856,3298100],["2018-08-10",91.6497,92.5828,91.5062,91.7395,2783800],["2018-08-13",91.9189,92.1252,91.6228,91.9099,2816400],["2018-08-14",91.8134,92.7787,91.3623,92.4178,3283900],["2018-08-15",92.2735,93.32,92.093,93.2207,3143200],["2018-08-16",93.1486,94.6732,93.1486,94.15,4427200],["2018-08-17",94.2131,95.5574,93.7891,95.2236,3824300],["2018-08-20",95.2507,95.9724,95.2507,95.4672,2765500],["2018-08-21",95.6476,95.7468,94.4748,94.7905,2775500],["2018-08-22",94.5469,95.2957,93.9605,94.7544,1964400],["2018-08-23",94.7184,94.9529,94.1771,94.565,2043400],["2018-08-24",95.2416,95.6656,94.3034,95.422,3089900],["2018-08-27",95.7649,96.0716,94.6732,94.8266,2452500],["2018-08-28",94.7544,95.2596,94.3575,94.8898,2516800],["2018-08-29",94.1861,95.2596,94.0778,95.0251,2949500],["2018-08-30",94.8898,95.395,94.6733,95.1604,2928600],["2018-08-31",94.8537,95.5032,94.2492,95.3138,3278900],["2018-09-04",95.0071,95.3589,94.168,94.3846,3107000],["2018-09-05",94.5921,95.7288,94.4567,95.3769,3366600],["2018-09-06",95.3318,95.404,93.5185,95.0612,3180700],["2018-09-07",94.8627,96.7482,94.5469,96.5588,3822900],["2018-09-10",96.9828,97.2895,95.9814,96.0084,2950800],["2018-09-11",95.9994,96.1889,95.1965,95.3048,3516400],["2018-09-12",95.4582,96.0716,95.1875,95.6025,3926000],["2018-09-13",95.7739,96.2701,95.4671,96.1528,5167400],["2018-09-14",96.1438,96.252,95.0882,95.422,3103100],["2018-09-17",95.2777,96.3242,94.7725,95.3679,4972200],["2018-09-18",95.5123,96.7031,94.8266,96.4234,3668800],["2018-09-19",96.4234,96.5948,95.1784,95.395,3270400],["2018-09-20",95.3769,95.7288,94.0237,95.6927,3762000],["2018-09-21",95.837,96.4144,95.0431,95.9272,5333700],["2018-09-24",95.5844,96.234,95.2596,95.2596,3095500],["2018-09-25",95.6386,96.3152,95.2145,95.3589,3775700],["2018-09-26",95.6837,96.8655,95.6386,95.9092,3707300],["2018-09-27",96.0716,96.6851,95.819,96.252,2093700],["2018-09-28",96.3242,97.1993,95.9002,96.8114,2812300],["2018-10-01",97.1362,97.1722,96.5588,97.073,2707500],["2018-10-02",96.9828,97.5602,96.7031,97.3978,3787900],["2018-10-03",97.8579,98.8864,97.6504,97.9932,5097200],["2018-10-04",102.504,104.3625,100.1765,101.9357,10940700],["2018-10-05",102.928,104.155,102.928,103.7671,8330300],["2018-10-08",103.6137,105.2015,103.5415,104.164,6002300],["2018-10-09",103.8302,104.6512,103.0544,104.155,4716000],["2018-10-10",103.7129,104.0828,102.1702,102.2514,5602900],["2018-10-11",102.0259,102.2334,96.1528,97.3527,7226300],["2018-10-12",98.336,100.1584,97.8218,99.6712,4519100],["2018-10-15",99.6893,100.8711,99.2202,99.7975,3884700],["2018-10-16",99.996,100.3388,99.175,100.1674,4192800],["2018-10-17",100.1223,102.6393,100.014,102.4769,4402100],["2018-10-18",102.7837,103.0724,101.4124,102.2244,3619600],["2018-10-19",101.8364,102.2695,99.8336,100.9704,4224000],["2018-10-22",101.0425,101.6921,100.4742,101.0696,2938300],["2018-10-23",99.8697,100.5554,98.3902,99.59,3757000],["2018-10-24",99.4367,100.2757,95.8009,95.9182,6739400],["2018-10-25",96.0174,98.1736,93.9786,97.3346,4114800],["2018-10-26",96.5768,96.9557,94.7815,95.9814,4464500],["2018-10-29",96.9377,98.4082,95.9002,96.8926,3587800],["2018-10-30",96.7392,97.894,96.6039,97.7406,3325900],["2018-10-31",98.8683,99.6261,97.7496,97.8308,4349200],["2018-11-01",98.1015,98.5435,96.8294,97.3076,3639400],["2018-11-02",97.5602,97.7857,95.5664,96.3061,3577200],["2018-11-05",99.6261,101.1147,99.0217,99.3645,7368600],["2018-11-06",98.336,98.6067,94.6823,95.5393,6803700],["2018-11-07",96.3964,99.9419,96.2791,98.9856,5875400],["2018-11-08",98.7781,100.0862,98.3451,99.3284,3666300],["2018-11-09",99.6171,101.5297,98.9676,101.232,5054400],["2018-11-12",101.2771,103.4874,101.2771,102.1251,5078900],["2018-11-13",103.0724,103.0724,100.8891,101.3943,4239700],["2018-11-14",101.8777,102.1406,99.5021,99.5655,5392800],["2018-11-15",98.9943,101.7598,98.414,101.7326,4796800],["2018-11-16",101.2611,103.6367,101.252,103.2105,4766400],["2018-11-19",102.458,105.2687,102.458,105.0058,4869800],["2018-11-20",104.1625,105.3594,103.6548,104.0175,4877300],["2018-11-21",103.6185,103.6185,101.6691,101.7598,3619700],["2018-11-23",101.4243,103.1923,101.0072,102.34,1897000],["2018-11-26",100.8803,103.002,100.6173,101.8958,3296200],["2018-11-27",101.8051,103.5913,101.2883,103.5641,3263200],["2018-11-28",104.0265,105.0239,103.147,104.7519,4814500],["2018-11-29",104.5434,106.928,104.2442,106.0848,4688300],["2018-11-30",106.6379,107.6352,105.3775,107.5718,8965600],["2018-12-03",107.5718,107.6171,106.5744,107.463,4290100],["2018-12-04",107.5808,108.6598,105.4682,105.6495,5676600],["2018-12-06",104.5615,105.169,102.4398,105.033,5064400],["2018-12-07",104.7519,104.9786,102.2494,102.9838,4128100],["2018-12-10",103.002,103.954,100.6626,103.4462,3832600],["2018-12-11",104.1263,104.8335,103.2921,103.818,3806800],["2018-12-12",104.7066,104.9423,103.6095,103.673,3758800],["2018-12-13",103.9268,104.4074,103.2196,104.1444,3609900],["2018-12-14",103.6276,103.8906,100.8621,101.4878,5306100],["2018-12-17",100.8349,100.9165,97.6705,98.2508,6121700],["2018-12-18",99.221,99.4295,95.8118,96.5643,6864400],["2018-12-19",101.1341,101.1341,97.6524,98.9308,8362800],["2018-12-20",98.9218,99.8829,98.0332,99.0941,8362300],["2018-12-21",99.0941,101.107,98.541,99.2119,13154500],["2018-12-24",99.1485,99.2029,96.6822,96.791,3284000],["2018-12-26",96.8001,100.7261,96.5009,100.7261,3792400],["2018-12-27",99.9554,102.3673,98.5863,102.3582,4101600],["2018-12-28",102.8206,104.3529,102.0862,103.546,3984000],["2018-12-31",103.6729,105.0421,103.5823,104.9242,2731000],["2019-01-02",104.081,104.6612,102.2313,104.1626,4247100],["2019-01-03",104.0175,104.0356,100.7352,100.9256,4203300],["2019-01-04",101.7417,104.1263,101.3155,103.9631,5795200],["2019-01-07",101.8867,105.577,101.5966,104.5252,7749600],["2019-01-08",104.897,105.5589,103.8361,105.4863,3428900],["2019-01-09",105.5136,107.191,105.3775,106.2752,5820100],["2019-01-10",106.1664,106.2842,104.2441,105.1237,4282300],["2019-01-11",104.5161,105.3685,104.362,105.3413,2648800],["2019-01-14",104.4527,104.498,103.6639,103.9812,4404600],["2019-01-15",103.283,107.1909,102.8206,106.1664,5097700],["2019-01-16",106.0757,107.055,105.6133,105.9034,2920600],["2019-01-17",105.9125,108.0795,105.6768,108.0433,4401900],["2019-01-18",104.7973,105.9941,104.2895,105.713,8887000],["2019-01-22",104.897,106.1845,104.897,106.1664,4377500],["2019-01-23",106.1845,107.8075,106.0122,107.7078,4012100],["2019-01-24",107.191,107.191,103.546,104.2623,6946200],["2019-01-25",104.5796,104.5887,103.4009,104.2441,4599100],["2019-01-28",104.0175,104.3711,102.9476,104.2986,3590900],["2019-01-29",103.7183,105.1327,103.283,104.9151,3767400],["2019-01-30",104.7519,106.1573,104.7519,106.0304,4362900],["2019-01-31",106.0304,108.9318,105.84,108.678,5746100],["2019-02-01",109.095,109.7025,108.016,109.6119,4171500],["2019-02-04",109.902,110.4732,107.6171,108.959,4518400],["2019-02-05",109.4577,110.3826,109.1676,109.1948,8832400],["2019-02-06",107.599,109.5484,106.7557,108.143,7421000],["2019-02-07",107.8982,108.1974,105.9578,106.5381,7935000],["2019-02-08",106.7467,110.1015,106.4928,108.4422,16195100],["2019-02-11",108.0795,108.7505,106.121,107.0006,7203100],["2019-02-12",106.7739,108.7142,106.5381,108.3425,6975500],["2019-02-13",108.4422,109.0588,107.0912,108.4875,12738600],["2019-02-14",108.4283,110.5341,108.3007,110.0783,17847000],["2019-02-15",110.4703,111.6554,109.7593,111.6554,10366400],["2019-02-19",110.5888,112.4303,110.5797,111.3364,17861300],["2019-02-20",111.5643,112.1751,110.8623,111.8195,19880300],["2019-02-21",111.2725,112.8223,111.0355,111.8742,20798700],["2019-02-22",111.8833,113.7157,111.8104,113.0411,19574000],["2019-02-25",113.1323,113.6519,112.5579,112.9408,13682400],["2019-02-26",112.9135,114.0986,112.4212,113.6519,20790900],["2019-02-27",113.4878,115.3019,113.114,114.5726,32135600],["2019-02-28",114.4268,116.4779,114.135,115.1287,36023600],["2019-03-01",116.0039,117.9821,115.3931,117.4534,43290900],["2019-03-04",118.9758,118.9758,114.2627,116.1953,59468600],["2019-03-05",117.0522,117.4807,115.5207,117.1343,53212600],["2019-03-06",117.3713,117.4078,114.3083,115.4843,74822500],["2019-03-07",115.2381,115.9492,114.0712,115.1743,60615600],["2019-03-08",115.2016,115.7577,114.1806,115.5025,50169800],["2019-03-11",111.9472,113.8707,111.6828,112.5853,61771200],["2019-03-12",112.5853,113.0593,111.8378,112.5853,8077600],["2019-03-13",113.5881,119.1945,112.2753,113.3237,68139300],["2019-03-14",113.9345,113.9345,111.6828,112.2024,42768700],["2019-03-15",112.2206,113.1869,111.1814,112.9864,47331000],["2019-03-18",113.032,114.2718,112.5853,114.1715,16052200],["2019-03-19",114.1897,115.4569,114.0803,115.4022,13726300],["2019-03-20",116.2682,117.6904,115.621,116.8335,7520700],["2019-03-21",115.6666,117.581,115.4478,116.9702,5704300],["2019-03-22",117.3531,118.0368,116.168,116.9611,15332900],["2019-03-25",117.2437,119.0396,117.0613,118.3923,5972800],["2019-03-26",118.7296,120.4526,118.2373,119.4407,5872900],["2019-03-27",119.386,119.933,117.1617,117.3896,7675100],["2019-03-28",117.9092,118.4197,117.4807,117.5536,6112900],["2019-03-29",117.6083,118.4561,117.581,118.292,5729100],["2019-04-01",119.1581,119.7415,117.6448,117.6448,5132300],["2019-04-02",117.6357,118.1189,116.9064,117.891,3214600],["2019-04-03",117.6995,117.8271,115.6301,115.8215,4425300],["2019-04-04",116.0859,116.095,113.5972,114.5088,5539800],["2019-04-05",115.311,115.7851,114.5088,115.7668,4656400],["2019-04-08",115.3201,116.0312,114.9464,115.9218,3430900],["2019-04-09",115.5572,116.797,115.4113,115.9947,4215600],["2019-04-10",116.2865,116.6602,115.7121,115.9492,4227100],["2019-04-11",115.6483,116.0677,113.506,114.0895,5520700],["2019-04-12",114.1715,114.1715,112.1477,112.1842,5470400],["2019-04-15",112.8314,113.3602,112.2753,113.114,4549100],["2019-04-16",113.8889,113.8889,109.2032,109.3581,6573400],["2019-04-17",109.3946,109.4493,105.6478,106.2039,14842800],["2019-04-18",105.9578,106.3407,104.0525,105.0188,9805800],["2019-04-22",104.873,105.3561,103.6058,105.265,7519700],["2019-04-23",105.7846,107.4711,105.2285,107.1065,5891500],["2019-04-24",107.8357,107.9634,106.8694,107.5714,4254100],["2019-04-25",107.3435,108.1913,106.4319,107.7811,3425000],["2019-04-26",108.328,109.3217,108.1821,109.2761,3372500],["2019-04-29",109.3034,109.4037,108.7109,109.03,4097200],["2019-04-30",106.3042,106.7874,104.7545,106.6962,7548300],["2019-05-01",106.7053,108.9661,106.2586,107.7355,5392100],["2019-05-02",107.9725,108.091,106.5321,107.9907,4168800],["2019-05-03",107.9725,107.9725,106.2404,106.5777,5695500],["2019-05-06",105.584,106.7327,105.11,106.3407,5952100],["2019-05-07",106.0216,106.1948,104.3442,104.7818,5127200],["2019-05-08",105.6114,106.5594,105.0462,105.976,2992600],["2019-05-09",105.6205,105.8849,104.6359,105.5658,5818900],["2019-05-10",105.4108,106.0399,104.1255,105.9487,3660500],["2019-05-13",104.7089,105.0097,103.8064,104.2622,4284600],["2019-05-14",104.5904,105.3197,104.4081,104.7818,3668400],["2019-05-15",105.0644,105.6023,104.2166,105.4017,3724400],["2019-05-16",105.0304,107.8815,105.0304,107.0106,3914100],["2019-05-17",106.0664,106.9373,105.6263,106.3505,3109800],["2019-05-20",106.2222,106.6164,105.4246,106.5522,3042800],["2019-05-21",107.2948,107.9823,106.8272,106.8731,2611100],["2019-05-22",106.4514,108.5324,106.4514,108.1565,3934200],["2019-05-23",107.9548,108.1382,106.7814,107.0839,3653500],["2019-05-24",107.744,107.7623,106.7539,107.0656,2086400],["2019-05-28",107.3406,108.5507,106.0663,106.1213,5007200],["2019-05-29",105.9838,106.158,104.9021,105.8738,5915800],["2019-05-30",105.8738,106.6164,105.388,106.2497,2392800],["2019-05-31",105.7363,107.7898,105.4155,106.2864,6098400],["2019-06-03",106.8272,107.9182,106.3781,107.0473,4722000],["2019-06-04",108.2482,109.0274,107.6339,107.7715,3122700],["2019-06-05",108.2023,108.5232,106.8272,107.2764,4175800],["2019-06-06",107.7348,109.0366,107.5056,107.7165,3882800],["2019-06-07",108.349,109.0366,108.074,108.4957,2726300],["2019-06-10",106.3413,106.3413,104.3979,104.4437,8172400],["2019-06-11",105.2229,105.9655,102.5369,102.8669,5681200],["2019-06-12",103.1328,105.883,103.1328,105.6447,3793800],["2019-06-13",105.7913,105.7913,101.4002,102.5094,8477300],["2019-06-14",102.7936,102.9036,101.7669,102.4361,3188100],["2019-06-17",102.3444,103.9762,102.0694,103.9578,3032300],["2019-06-18",104.187,105.2688,103.7928,105.1038,2868700],["2019-06-19",105.4429,106.3322,104.8196,105.6355,3320600],["2019-06-20",106.6622,107.3223,105.663,105.938,2840100],["2019-06-21",106.103,106.2772,105.2505,105.8738,4024600],["2019-06-24",105.498,106.4789,105.1588,106.0022,2570500],["2019-06-25",105.8922,107.1022,105.5805,105.7546,2110100],["2019-06-26",105.2504,105.3788,101.4093,102.0694,4677500],["2019-06-27",102.4361,102.8669,101.9044,102.1886,3615900],["2019-06-28",102.4911,102.5186,100.8593,101.5652,8958700],["2019-07-01",102.0419,103.4445,101.4277,103.3528,3236400],["2019-07-02",103.4261,104.7004,103.0411,104.6912,2343400],["2019-07-03",105.3055,105.8555,104.3062,104.8929,3707700],["2019-07-05",104.5537,104.8471,103.1786,103.4261,2444000],["2019-07-08",103.1053,103.3986,101.6752,102.2344,2998700],["2019-07-09",102.5369,103.9212,102.5369,103.6645,2717700],["2019-07-10",103.8387,105.1038,103.2886,104.9937,3339100],["2019-07-11",102.2435,102.8944,100.0159,100.6759,6589600],["2019-07-12",100.3551,100.3551,96.3948,99.2733,7211100],["2019-07-15",99.2825,100.0709,98.6316,99.4383,4405200],["2019-07-16",99.9242,100.0984,98.98,99.7592,2206500],["2019-07-17",100.2451,100.5201,98.1641,98.1733,3507300],["2019-07-18",98.8516,99.4475,98.3108,99.3192,3232900],["2019-07-19",99.4658,99.4842,97.7057,97.8982,4820600],["2019-07-22",98.0174,98.4208,97.0548,98.3382,2894400],["2019-07-23",98.5491,100.2909,97.229,99.2092,5098200],["2019-07-24",99.3283,100.5293,98.2374,99.4842,3762700],["2019-07-25",99.53,101.1893,98.7141,98.8425,4596700],["2019-07-26",98.9341,100.1351,98.5858,99.255,3470700],["2019-07-29",99.0716,101.061,99.0716,99.6675,3192500],["2019-07-30",99.2825,100.8593,98.0907,99.64,4664200],["2019-07-31",99.0625,101.4918,98.6499,99.8784,5535700],["2019-08-01",99.9426,101.5193,99.2917,101.3085,3679000],["2019-08-02",101.721,103.8387,101.0152,103.0595,4477700],["2019-08-05",102.106,103.1236,98.4941,99.6583,4765800],["2019-08-06",100.3551,102.7844,99.9609,102.1244,5490000],["2019-08-07",101.1801,102.106,99.4933,101.8677,4231700],["2019-08-08",102.6378,105.0029,102.3444,104.4804,4815900],["2019-08-09",103.8112,105.0121,102.9953,104.297,2788100],["2019-08-12",103.4995,104.5629,102.9403,104.1412,2318400],["2019-08-13",104.077,106.4697,103.9854,106.0663,5247200],["2019-08-14",105.8866,105.8958,101.6091,101.6736,4937900],["2019-08-15",101.7935,102.6139,100.678,101.6183,3939900],["2019-08-16",102.2728,102.6324,100.7517,101.8856,3497600],["2019-08-19",102.3742,104.1166,102.1345,103.7386,2903500],["2019-08-20",103.5542,104.0613,102.2452,102.3374,2074800],["2019-08-21",103.25,103.6556,101.4063,102.7522,2207300],["2019-08-22",102.7338,103.4989,102.1345,102.8905,1840200],["2019-08-23",102.7522,103.7663,100.3738,100.9545,3870100],["2019-08-26",101.9686,103.0841,101.6367,103.0472,2565500],["2019-08-27",103.5358,104.0612,102.0792,102.0792,2945200],["2019-08-28",101.7105,102.8259,101.2127,102.3005,1744400],["2019-08-29",103.0749,103.6003,101.9594,103.4805,2708600],["2019-08-30",104.0059,105.2505,103.1762,104.1442,2870700],["2019-09-03",103.7478,105.1122,103.4252,105.0569,3710300],["2019-09-04",105.4441,105.5547,103.6649,104.4024,3756400],["2019-09-05",105.0569,106.4213,104.4116,105.6469,4045900],["2019-09-06",105.8128,106.0064,104.9463,105.1399,2904700],["2019-09-09",105.5731,105.5731,101.7289,102.3926,4982300],["2019-09-10",99.9036,102.448,98.0875,102.4203,6589500],["2019-09-11",103.0472,103.25,101.6736,102.9642,3404100],["2019-09-12",103.1763,103.6372,102.4388,102.7614,3578500],["2019-09-13",103.0103,103.3883,101.6275,102.2267,2842600],["2019-09-16",101.7934,101.8949,100.678,101.5261,1728900],["2019-09-17",101.7105,102.5033,101.0652,102.4388,2438100],["2019-09-18",102.7338,104.0889,102.4848,103.9138,3132500],["2019-09-19",104.0428,106.117,103.6095,105.4164,3929800],["2019-09-20",106.873,108.0714,105.5271,107.085,7517700],["2019-09-23",106.9375,107.4353,105.0661,105.2597,2611300],["2019-09-24",105.4256,105.6008,103.1947,104.4024,3480200],["2019-09-25",104.0613,104.9555,102.6139,102.6877,3093400],["2019-09-26",103.2869,103.8585,102.0424,103.0841,2266400],["2019-09-27",103.5727,104.513,102.6785,103.5911,1906300],["2019-09-30",103.6188,104.5867,102.9642,103.0933,2516600],["2019-10-01",103.1947,103.6648,101.7842,102.2913,2203400],["2019-10-02",101.7105,101.9962,98.3272,98.6406,4483900],["2019-10-03",98.7236,99.6547,97.9124,98.908,2735000],["2019-10-04",99.0924,99.8022,98.6406,99.7469,2865300],["2019-10-07",99.8483,100.1617,99.1661,99.4058,1460800],["2019-10-08",98.5392,99.8667,97.6727,98.8158,2802500],["2019-10-09",99.1569,99.7008,98.53,98.9172,1636600],["2019-10-10",98.6683,99.0923,98.2534,98.5669,2736900],["2019-10-11",99.3321,100.6135,99.1846,99.8944,2554900],["2019-10-14",100.0419,100.6042,99.4519,99.4703,1341300],["2019-10-15",99.8852,101.4985,99.7653,101.1297,1760000],["2019-10-16",100.6503,100.9269,99.3689,99.5164,2314600],["2019-10-17",100.6872,100.9085,99.8022,99.9866,2018900],["2019-10-18",99.8483,100.4291,99.4703,100.1525,2207100],["2019-10-21",100.3645,100.4844,99.3505,99.4795,3944900],["2019-10-22",101.3878,102.7522,100.383,101.2588,5708500],["2019-10-23",97.7188,99.332,93.4413,99.0094,9047500],["2019-10-24",99.1016,99.7561,97.9492,99.415,3304500],["2019-10-25",99.6363,101.9502,99.1384,101.5906,4234600],["2019-10-28",101.9778,104.347,101.9778,104.1627,4168500],["2019-10-29",103.711,103.9967,102.7891,102.9458,2987800],["2019-10-30",102.6692,104.3655,102.5678,103.9138,2424700],["2019-10-31",103.5819,105.7114,103.25,105.0477,4124400],["2019-11-01",105.1583,105.5639,103.5358,103.7202,2629100],["2019-11-04",104.3931,105.398,104.052,104.2733,3002100],["2019-11-05",104.1258,104.2456,101.8764,102.5586,3357300],["2019-11-06",102.8536,105.3611,102.7983,104.9278,3973700],["2019-11-07",105.3058,105.6745,103.2777,103.9599,3076200],["2019-11-08",103.8492,104.6973,103.3422,104.6605,2224100],["2019-11-11",104.5959,105.2873,103.4528,103.9875,1770200],["2019-11-12",103.9599,105.1307,103.6649,104.3286,2273200],["2019-11-13",104.052,104.6605,103.4805,103.9783,3250600],["2019-11-14",104.02,104.1776,102.9167,103.2783,2627100],["2019-11-15",103.2226,105.5313,103.2226,104.9472,4857400],["2019-11-18",104.7896,105.8187,104.6412,105.7631,3361600],["2019-11-19",105.726,107.6638,105.4664,106.7181,3781600],["2019-11-20",106.5883,107.4784,105.7446,106.2638,3638200],["2019-11-21",106.3472,107.1075,105.0399,106.3936,2909500],["2019-11-22",106.7088,108.1831,106.3565,107.738,3120100],["2019-11-25",108.1089,109.8334,108.1089,108.9155,2939300],["2019-11-26",108.9155,109.5089,108.4797,108.5632,4704900],["2019-11-27",109.1566,109.3142,108.1274,108.8877,1798200],["2019-11-29",108.693,109.444,108.6373,108.8042,1243900],["2019-12-02",108.9619,109.6387,107.6453,108.2387,2199700],["2019-12-03",107.9234,109.3327,107.4784,109.0453,2786000],["2019-12-04",109.6665,110.1857,109.0082,110.0281,2597000],["2019-12-05",109.7778,111.1871,108.9804,111.048,3003200],["2019-12-06",111.2335,111.9196,110.8719,110.9275,2462800],["2019-12-09",110.8255,112.0401,110.2784,111.4838,2335100],["2019-12-10",111.7805,112.3275,111.3633,111.864,3592600],["2019-12-11",111.7805,112.3739,111.2427,111.9845,3438100],["2019-12-12",111.7805,113.0507,111.7805,112.8375,2959400],["2019-12-13",113.0971,113.2918,111.9289,112.6799,3343900],["2019-12-16",114.1077,115.211,113.1712,113.9037,3468400],["2019-12-17",114.97,117.7793,114.3302,116.2031,6718800],["2019-12-18",118.5674,120.5145,118.3913,120.0509,8173000],["2019-12-19",119.6801,121.451,118.9939,121.3212,4423400],["2019-12-20",122.8417,127.0232,121.6827,122.786,9229900],["2019-12-23",122.749,122.9252,121.4881,121.5993,2473400],["2019-12-24",121.5251,121.6549,120.6536,121.5622,1215800],["2019-12-26",121.4602,122.1092,121.145,121.59,1272000],["2019-12-27",121.9887,122.1742,121.3119,121.9424,2161300],["2019-12-30",121.9424,122.3225,121.3397,121.7384,1856200],["2019-12-31",121.6271,121.9424,120.9966,121.8589,1549800],["2020-01-02",122.1742,122.6285,121.2099,122.5821,2204200],["2020-01-03",120.8112,122.8232,120.7463,122.1741,1963500],["2020-01-06",121.8496,122.9066,121.4046,122.6285,2102900],["2020-01-07",122.1092,123.2497,122.1092,122.8603,2448300],["2020-01-08",122.8139,124.4365,122.3967,123.9729,5188600],["2020-01-09",124.7517,126.4298,124.251,126.0219,4522800],["2020-01-10",125.8921,128.2008,125.6603,127.9504,4177600],["2020-01-13",128.1359,129.7956,127.8485,128.822,5117100],["2020-01-14",128.8684,130.6392,128.0617,130.4075,4685200],["2020-01-15",130.3426,131.3718,129.8141,130.834,3676500],["2020-01-16",131.5016,131.6314,129.6657,131.1307,3794800],["2020-01-17",130.6207,131.4181,129.2114,129.4154,5393200],["2020-01-21",129.3412,131.2605,128.3491,130.6486,4849500],["2020-01-22",130.9638,131.891,130.4446,131.2512,2742100],["2020-01-23",130.9638,131.4181,129.6935,130.9267,3138700],["2020-01-24",131.5201,131.6499,128.5995,128.9425,3183300],["2020-01-27",127.3385,128.9704,127.3385,128.2379,2826400],["2020-01-28",128.5902,129.6936,128.1637,129.1187,2649100],["2020-01-29",129.3505,130.8618,128.8498,129.7307,2815500],["2020-01-30",128.1173,133.2539,128.0432,132.2804,5243400],["2020-01-31",132.4473,132.4473,129.3135,129.4711,3913500],["2020-02-03",130.2962,131.2605,129.5081,130.732,5137800],["2020-02-04",131.9373,133.5784,131.4552,132.9943,3177500],["2020-02-05",134.2367,136.6289,134.005,136.6196,4060900],["2020-02-06",136.9812,137.1017,136.1189,136.5732,3285000],["2020-02-07",136.499,136.499,134.793,135.748,2670400],["2020-02-10",131.1956,134.9506,130.8432,134.9135,4892100],["2020-02-11",135.1175,135.2381,132.7532,133.7453,2976400],["2020-02-12",134.1347,134.348,133.0407,133.0592,3953200],["2020-02-13",133.1431,133.9632,132.1459,132.1552,3455500],["2020-02-14",132.5746,132.6398,131.0088,131.5214,2273700],["2020-02-18",131.4283,132.3044,130.9716,131.419,2858200],["2020-02-19",131.9874,132.1925,130.8131,131.2512,3082800],["2020-02-20",131.9967,133.0965,131.596,132.3416,3417000],["2020-02-21",131.7265,132.9474,130.7852,132.3789,2900900],["2020-02-24",129.8066,131.9595,128.4925,128.7534,4727400],["2020-02-25",129.4897,129.76,125.4636,126.1998,3401600],["2020-02-26",126.7777,127.7003,124.2427,124.4477,4659000],["2020-02-27",124.2613,125.5101,120.2724,120.4029,4292800],["2020-02-28",117.784,118.1755,113.2453,117.551,7898300],["2020-03-02",119.0515,123.9537,117.6256,123.8046,7355700],["2020-03-03",124.2147,126.4235,119.9369,121.4467,6936600],["2020-03-04",123.9817,131.2791,123.9537,130.8318,5301900],["2020-03-05",128.9678,132.2577,128.1756,130.6174,6882100],["2020-03-06",126.8615,132.6771,126.3303,131.8383,8010700],["2020-03-09",124.9043,131.3443,124.2426,126.4887,5351300],["2020-03-10",129.76,132.2764,125.5568,131.5867,5961200],["2020-03-11",129.9744,132.1925,128.0452,130.4963,7211800],["2020-03-12",121.894,127.2157,117.3646,117.4485,7836300],["2020-03-13",123.9071,129.8904,119.7691,129.8904,6841700],["2020-03-16",122.0898,129.2474,119.5268,120.58,6619700],["2020-03-17",124.1495,133.8234,122.183,133.46,8909200],["2020-03-18",127.0666,134.2055,124.9603,133.3574,6734600],["2020-03-19",132.7983,133.2549,122.2016,124.0376,6554800],["2020-03-20",123.1709,123.2547,112.0523,114.0747,9113500],["2020-03-23",112.7233,118.25,109.0979,110.9526,7299300],["2020-03-24",114.8576,116.1251,109.4241,114.5314,6827300],["2020-03-25",111.9498,117.5603,111.1017,113.646,6472100],["2020-03-26",114.9042,126.5074,113.646,125.2119,6723600],["2020-03-27",121.7636,128.2502,121.3442,124.9882,4717400],["2020-03-30",124.7645,132.1272,124.429,129.0237,5057400],["2020-03-31",127.6444,132.3602,125.3704,129.2847,7560100],["2020-04-01",124.8857,127.8587,123.9351,127.1411,3297900],["2020-04-02",126.1439,133.0872,123.9817,132.5093,4725000],["2020-04-03",131.335,134.7647,129.0423,130.1607,4013200],["2020-04-06",132.5932,133.7395,130.7572,131.9781,4159900],["2020-04-07",133.3947,134.9511,130.5242,132.2297,3900600],["2020-04-08",132.3882,137.2345,130.9436,136.2745,4006600],["2020-04-09",134.6809,136.4423,133.7862,135.8179,4415300],["2020-04-13",135.1096,136.6194,133.1617,134.597,2289000],["2020-04-14",137.2625,141.242,134.2522,140.832,3809600],["2020-04-15",138.8095,142.9662,138.4088,140.8972,3614400],["2020-04-16",142.4909,145.0072,141.6614,144.2057,3512900],["2020-04-17",144.8488,146.9457,142.6213,146.5916,3709900],["2020-04-20",145.9765,149.3037,145.0259,147.0576,2562200],["2020-04-21",144.8395,145.2029,141.1115,142.2858,4270200],["2020-04-22",144.0939,146.5823,143.1246,146.0511,3278000],["2020-04-23",146.489,151.5031,143.5254,149.052,5692900],["2020-04-24",150.9812,153.684,149.6858,151.848,4414000],["2020-04-27",152.8452,153.3112,149.7883,150.3195,3210300],["2020-04-28",149.9934,150.9626,145.9392,146.6009,3270200],["2020-04-29",147.0297,147.2813,144.1499,144.6065,3240700],["2020-04-30",144.6437,146.3027,142.8543,144.1218,4175800],["2020-05-01",143.2644,144.0846,141.2607,143.1805,2576400],["2020-05-04",144.1312,145.3893,140.9717,142.8543,2228500],["2020-05-05",143.339,148.3903,142.3604,147.1508,2862600],["2020-05-06",147.682,148.1294,145.7155,146.0231,1964800],["2020-05-07",146.7873,146.9644,142.3324,142.5654,2330600],["2020-05-08",143.7118,143.9168,142.174,143.0687,1966600],["2020-05-11",143.0314,148.6233,142.668,147.7659,3196200],["2020-05-12",148.9961,150.422,146.8712,146.9924,2329400],["2020-05-13",146.3493,148.5115,145.4266,147.1881,2650000],["2020-05-14",146.0176,148.836,144.0231,148.3023,2393900],["2020-05-15",148.5364,149.3604,146.1019,149.0983,2824500],["2020-05-18",151.074,152.0385,147.1132,147.9091,2703700],["2020-05-19",146.8697,149.0046,145.3996,146.7292,2339400],["2020-05-20",145.3903,147.4128,141.9631,143.3864,3780800],["2020-05-21",143.4051,143.4051,140.1934,142.5905,3049800],["2020-05-22",142.5343,142.8527,140.6148,141.5418,2355000],["2020-05-26",141.495,142.1036,137.7963,138.5454,5013400],["2020-05-27",138.742,138.742,134.4815,136.4292,5376100],["2020-05-28",138.0491,142.422,137.1876,141.0642,3982700],["2020-05-29",142.01,143.864,140.3994,143.2179,9466300],["2020-06-01",144.6412,145.1281,141.2889,142.7497,5233800],["2020-06-02",142.4032,144.2759,141.4294,144.0699,3269400],["2020-06-03",143.583,144.5662,141.2515,142.8246,3190300],["2020-06-04",142.525,143.7703,140.184,141.1204,3328700],["2020-06-05",140.1747,142.1036,138.9012,139.7159,4578800],["2020-06-08",137.4124,139.7533,137.197,139.7159,4076400],["2020-06-09",140.2215,142.0942,139.6222,139.6409,4302100],["2020-06-10",140.4181,142.7028,140.3057,141.3919,4940200],["2020-06-11",142.1879,142.553,133.9478,134.9123,4547400],["2020-06-12",136.2793,137.0659,132.4683,134.4066,3973200],["2020-06-15",132.9646,133.8074,130.7922,132.5152,3709900],["2020-06-16",146.3735,156.7765,145.1374,153.2932,15029300],["2020-06-17",153.7801,153.9019,149.2575,149.7912,4711200],["2020-06-18",149.0702,152.6003,148.1338,150.8212,3631600],["2020-06-19",151.9074,152.1415,148.19,149.7631,6004900],["2020-06-22",149.0515,151.2051,148.808,150.2406,2647300],["2020-06-23",150.6527,152.5067,148.8361,149.2013,2771500],["2020-06-24",148.4615,149.6226,146.3827,147.0382,3096000],["2020-06-25",147.6094,152.9936,146.7386,152.4973,3735400],["2020-06-26",152.001,153.3681,149.9878,152.4692,5290400],["2020-06-29",153.4243,153.7614,150.7837,152.3662,2640300],["2020-06-30",152.7314,154.6603,151.9729,153.7333,3296300],["2020-07-01",153.8644,154.9412,152.1789,152.9093,2065100],["2020-07-02",153.6303,154.2858,152.0385,153.4431,1960200],["2020-07-06",153.9955,158.1717,153.5741,156.2708,2760100],["2020-07-07",155.5498,157.666,154.7539,156.1398,3273300],["2020-07-08",156.2241,159.0144,156.2241,158.3683,2781800],["2020-07-09",159.0706,159.8853,153.2932,155.8589,2955200],["2020-07-10",155.5685,155.5685,152.3849,152.9654,2245100],["2020-07-13",154.136,156.3739,150.7931,151.7669,3455600],["2020-07-14",152.516,154.2858,151.2519,153.4524,2642900],["2020-07-15",154.679,155.887,153.4711,154.9225,2346200],["2020-07-16",154.4543,154.9131,152.2538,154.5011,1486800],["2020-07-17",155.475,156.6173,154.6041,155.4001,2935800],["2020-07-20",155.8963,157.0387,155.1847,156.4113,1806200],["2020-07-21",156.2522,156.5893,154.2764,154.7821,1540700],["2020-07-22",155.0068,155.297,152.001,154.3513,1686500],["2020-07-23",154.7446,154.9319,150.559,151.2426,2408800],["2020-07-24",151.1957,151.1957,148.3679,149.3885,2247900],["2020-07-27",149.4447,151.4486,148.499,150.2875,2709700],["2020-07-28",151.383,154.885,151.0834,152.3006,3483100],["2020-07-29",152.1883,152.6565,150.8493,151.4579,3108900],["2020-07-30",148.3679,148.4147,140.8769,143.2647,6638100],["2020-07-31",143.3864,143.5831,139.2758,140.7271,5342700],["2020-08-03",143.0774,144.0606,141.5979,143.1149,3615000],["2020-08-04",143.6205,146.0738,143.349,144.997,3260000],["2020-08-05",147.3004,147.469,143.5456,144.5194,2386400],["2020-08-06",144.0606,145.6056,141.3919,143.1523,2176200],["2020-08-07",143.2272,143.7329,141.9351,143.1991,2017100],["2020-08-10",143.1991,143.7235,141.8882,143.2647,1745200],["2020-08-11",143.3958,143.3958,140.6429,141.0455,2103400],["2020-08-12",141.1953,143.4239,141.0174,142.8434,2430400],["2020-08-13",141.9118,142.7304,140.9427,141.5731,2077700],["2020-08-14",140.952,142.7304,140.3404,141.2249,1538000],["2020-08-17",142.0058,143.6807,141.4789,142.5798,2704700],["2020-08-18",143.1632,144.1041,142.2223,144.0665,1959700],["2020-08-19",144.7252,145.2897,143.0315,143.295,1938800],["2020-08-20",143.5397,143.8219,141.9401,142.4011,1830200],["2020-08-21",142.401,142.4105,139.2113,140.4439,3112000],["2020-08-24",141.1873,141.5166,139.4936,140.6886,2268400],["2020-08-25",141.479,142.3728,140.491,140.8391,2216100],["2020-08-26",140.378,140.6321,138.7032,140.4439,3029700],["2020-08-27",141.686,142.0247,140.1428,140.1711,3146100],["2020-08-28",140.0487,140.3404,138.2986,138.6373,2102600],["2020-08-31",138.6468,140.0017,138.3456,139.6253,4430700],["2020-09-01",139.8323,140.3875,137.9881,138.5997,2358700],["2020-09-02",138.1199,141.1403,137.8564,140.7169,2406800],["2020-09-03",143.2009,144.3112,138.7503,140.2181,4226100],["2020-09-04",139.9829,143.5678,139.2113,141.9965,4361800],["2020-09-08",142.0341,142.3728,139.7288,140.491,4351200],["2020-09-09",141.7236,145.0169,141.4319,142.9939,2328500],["2020-09-10",141.0273,141.7048,137.113,137.5835,3961300],["2020-09-11",138.8444,140.3781,138.2045,139.343,3001400],["2020-09-14",140.284,141.6201,138.7597,140.1993,3072500],["2020-09-15",141.1026,142.8998,140.5945,141.2155,2923500],["2020-09-16",142.7586,143.6619,141.8836,142.0435,3618800],["2020-09-17",141.2625,143.6619,140.6321,143.4643,3620700],["2020-09-18",143.0597,145.3744,143.0597,145.0639,13209800],["2020-09-21",144.123,144.584,140.2557,142.2505,3501600],["2020-09-22",141.9965,142.6175,140.3404,141.0085,2926400],["2020-09-23",141.1873,142.6363,139.917,140.9614,3545700],["2020-09-24",140.4439,140.8203,138.6655,140.0205,3424200],["2020-09-25",139.6253,141.5166,139.1172,141.3849,2440600],["2020-09-28",142.0812,142.6269,139.1643,139.3525,2427100],["2020-09-29",139.2395,139.6724,137.3106,137.6211,3308300],["2020-09-30",137.7529,139.6818,136.492,139.2772,5083900],["2020-10-01",139.5689,139.9264,135.5511,135.7675,3809200],["2020-10-02",135.1841,138.261,134.8077,136.6331,3880000],["2020-10-05",136.5014,138.7597,135.664,137.9693,2790600],["2020-10-06",138.2515,139.0984,135.4287,135.6169,2409200],["2020-10-07",139.7477,141.0367,138.1763,140.1617,4602800],["2020-10-08",143.3985,144.8475,141.6107,144.4335,4686100],["2020-10-09",144.9886,147.8679,144.9698,147.6139,4590600],["2020-10-12",147.5668,147.8679,145.2992,145.365,3242700],["2020-10-13",143.9631,145.2145,139.7759,141.2155,5963900],["2020-10-14",141.4978,141.7048,138.9855,139.6912,2710200],["2020-10-15",137.8563,138.2327,136.7931,138.1104,3785900],["2020-10-16",138.4209,139.6159,137.3765,137.4894,2918900],["2020-10-19",138.3174,138.7032,133.8103,134.3655,3158900],["2020-10-20",134.8924,135.6075,133.7163,135.1088,2188700],["2020-10-21",133.8856,134.8642,132.8694,132.9635,1983700],["2020-10-22",133.1705,133.8574,132.4836,133.2834,3056600],["2020-10-23",133.8386,136.1533,133.3493,133.9703,2427200],["2020-10-26",133.5187,133.8856,131.7779,133.3305,2947100],["2020-10-27",125.1631,128.0424,124.081,124.1093,11374600],["2020-10-28",122.7543,126.1793,122.6132,123.5541,6188000],["2020-10-29",124.2034,125.2667,122.6791,124.7209,4099900],["2020-10-30",123.9776,125.2384,121.5782,122.7544,4335300],["2020-11-02",124.7115,126.0382,122.3121,123.8553,3449500],["2020-11-03",125.7465,126.1511,122.9802,123.2436,3628400],["2020-11-04",126.9415,143.0033,126.9415,139.8135,12211700],["2020-11-05",138.9572,140.0205,136.1533,136.9248,5731000],["2020-11-06",136.4826,138.6844,130.884,134.309,6229800],["2020-11-09",134.1209,136.2003,132.2955,133.9233,5493800],["2020-11-10",138.882,140.3875,135.297,137.9034,5377000],["2020-11-11",139.0325,139.0325,134.9018,136.2097,3046800],["2020-11-12",135.1788,135.6801,132.2753,133.3819,3463400],["2020-11-13",134.7059,135.4437,133.6561,134.6587,2142700],["2020-11-16",135.3018,136.4745,132.4077,132.9657,4957600],["2020-11-17",132.0011,134.2615,131.0931,133.5427,3619200],["2020-11-18",134.2047,134.6965,132.5307,132.5685,2795100],["2020-11-19",132.6442,136.0868,131.3863,135.6328,4626100],["2020-11-20",135.0937,139.1132,135.0937,137.6,5063800],["2020-11-23",137.6473,137.723,133.5049,135.6045,3794200],["2020-11-24",135.6139,137.7419,135.3491,137.042,4127000],["2020-11-25",137.042,137.4581,134.8762,136.9001,3223700],["2020-11-27",137.7513,139.8982,137.4771,139.4443,1754000],["2020-11-30",138.4039,140.1347,137.042,137.7513,5842200],["2020-12-01",138.7349,140.0306,137.3825,137.6662,3954400],["2020-12-02",137.477,139.1132,136.5502,137.2879,3757400],["2020-12-03",137.7986,138.5553,135.368,136.2949,4059600],["2020-12-04",136.257,140.6549,136.1908,140.3995,3058600],["2020-12-07",139.3119,140.286,138.5364,139.4254,2637200],["2020-12-08",139.0092,141.9978,138.943,141.2034,2754400],["2020-12-09",146.2065,150.3206,145.3458,149.4316,8364400],["2020-12-10",151.2002,153.2147,149.6018,152.2689,6430600],["2020-12-11",151.0583,152.4391,150.4341,151.361,3441900],["2020-12-14",151.9757,153.4889,149.2708,149.3465,4390100],["2020-12-15",150.784,159.1068,149.4789,158.3502,6974300],["2020-12-16",160.4876,163.7978,157.7071,162.7197,6009900],["2020-12-17",162.417,164.4693,161.8212,163.2682,3521100],["2020-12-18",163.1642,163.5141,159.835,162.1049,7356400],["2020-12-21",159.7216,159.835,156.8086,159.627,3655900],["2020-12-22",158.615,159.2581,156.8748,157.6787,2447900],["2020-12-23",158.3691,158.8893,156.4965,156.506,1697300],["2020-12-24",156.8559,158.8325,156.8559,157.6219,627200],["2020-12-28",158.1421,158.511,156.2506,157.4706,1482000],["2020-12-29",157.5936,158.6529,156.9126,157.5463,1712000],["2020-12-30",158.3596,159.2581,157.6409,157.953,1413300],["2020-12-31",158.0097,159.9675,157.272,159.6837,1643600],["2021-01-04",159.854,160.289,154.255,156.5249,3164800],["2021-01-05",156.2317,157.622,154.3496,157.3004,2322600],["2021-01-06",154.1415,158.2083,154.1321,155.4089,3619700],["2021-01-07",155.2765,158.0571,153.0066,156.837,3025500],["2021-01-08",157.2058,157.8111,155.7115,157.3855,3438100],["2021-01-11",174.9674,179.0342,172.149,175.8564,11396500],["2021-01-12",172.8772,174.2486,167.8174,169.1036,7179300],["2021-01-13",170.0777,177.4453,169.6143,175.4403,7303900],["2021-01-14",175.2227,178.7126,174.5701,176.5657,4413200],["2021-01-15",176.6698,181.3797,176.6698,180.4245,6624600],["2021-01-19",185.3708,188.6999,183.5455,187.7163,7729100],["2021-01-20",187.9906,190.8279,187.9055,190.3456,5335800],["2021-01-21",192.6532,193.6179,187.2718,191.3765,8698800],["2021-01-22",191.0833,195.3393,189.6836,194.961,6128800],["2021-01-25",196.947,201.0044,196.8052,200.8341,5959100],["2021-01-26",201.0233,201.6664,199.1791,201.1841,6601500],["2021-01-27",199.6236,200.5221,193.9773,196.3134,7358000],["2021-01-28",196.7201,200.3518,196.3134,198.7251,5460400],["2021-01-29",200.4653,206.1778,193.3721,196.6917,8401700],["2021-02-01",198.1009,198.5076,192.0858,192.1236,5383800],["2021-02-02",193.2964,194.7339,186.6476,186.8462,5314600],["2021-02-03",187.0827,189.7119,186.2126,186.2788,3679000],["2021-02-04",186.1369,190.9319,185.0303,190.686,2924300],["2021-02-05",190.6861,191.9156,189.9578,190.8279,2732200],["2021-02-08",191.4048,195.2352,190.9603,194.611,2909300],["2021-02-09",192.7005,193.8355,189.4566,190.7712,2661300],["2021-02-10",193.3815,194.403,190.705,193.3059,3062700],["2021-02-11",192.6695,193.9137,191.4824,192.3941,3544700],["2021-02-12",191.5109,197.7506,191.036,196.8673,2611300],["2021-02-16",195.6232,197.0572,193.3723,195.4142,2741900],["2021-02-17",194.7019,196.2975,193.9991,196.079,3329900],["2021-02-18",194.9773,195.0913,190.8461,191.0075,3919400],["2021-02-19",191.017,192.679,190.2572,190.8176,3434900],["2021-02-22",189.1651,191.4729,188.0065,190.5897,2263600],["2021-02-23",190.2382,194.0371,188.6902,192.2991,3287700],["2021-02-24",191.5299,196.0791,191.4919,194.2366,2848800],["2021-02-25",193.3343,195.2148,191.6058,193.5718,2386700],["2021-02-26",196.3069,196.5824,191.9002,194.588,3887900],["2021-03-01",195.4332,197.7695,194.4835,196.0885,2797400],["2021-03-02",198.3868,199.3935,193.8377,193.8757,3445300],["2021-03-03",193.1444,194.0371,189.6684,191.8433,3660300],["2021-03-04",193.5433,194.4455,188.6237,190.4567,4308400],["2021-03-05",190.9126,197.2282,190.7796,196.5159,3875900],["2021-03-08",196.5919,200.2863,195.9461,196.6204,3300300],["2021-03-09",197.8645,201.4924,195.6991,195.7466,4227300],["2021-03-10",196.4874,197.5796,194.1131,195.1198,3400200],["2021-03-11",196.1265,196.8293,193.9991,194.8918,4037300],["2021-03-12",194.5879,197.9784,192.1092,197.6175,4541400],["2021-03-15",183.3052,183.4667,178.7371,179.6488,12388500],["2021-03-16",181.9092,181.9852,177.8159,181.3014,6194200],["2021-03-17",180.1902,180.2852,177.1796,177.341,5134200],["2021-03-18",176.6668,177.683,174.5584,174.6819,4240000],["2021-03-19",175.4131,176.4578,174.6344,175.0237,6048600],["2021-03-22",174.7958,176.5623,173.9886,176.4958,2666600],["2021-03-23",176.0304,177.2746,174.036,174.4444,3284700],["2021-03-24",174.4634,174.5964,170.7785,171.1109,3931500],["2021-03-25",171.8992,174.4064,171.1584,173.8841,2630500],["2021-03-26",174.7958,176.5623,173.4472,175.9925,2868200],["2021-03-29",175.3751,178.2338,174.283,176.9707,3002600],["2021-03-30",176.2014,177.4645,175.4226,176.1729,2523600],["2021-03-31",176.2394,178.4902,175.945,177.4266,3621300],["2021-04-01",177.4265,178.6137,175.3751,175.926,2340400],["2021-04-05",176.2584,176.5528,173.8936,175.5936,2864800],["2021-04-06",175.4036,176.2964,173.3142,173.6087,2488400],["2021-04-07",173.7036,173.9695,172.1081,173.1528,3406600],["2021-04-08",173.7511,174.7198,173.2953,173.4282,2393200],["2021-04-09",173.3522,175.831,173.2383,175.2137,2611200],["2021-04-12",174.207,174.6914,171.7852,172.678,2876100],["2021-04-13",172.0701,174.4064,172.0701,173.3522,3089100],["2021-04-14",173.4092,175.1947,172.8964,173.7986,2002100],["2021-04-15",174.5489,178.2813,174.188,176.5718,2586600],["2021-04-16",177.9583,180.7315,177.4835,179.7343,3731800],["2021-04-19",179.7249,181.2824,178.6137,180.1047,2966400],["2021-04-20",180.836,183.7706,180.6081,181.026,2460900],["2021-04-21",181.9282,183.3053,180.2567,181.3489,2219800],["2021-04-22",180.4466,181.6528,177.3601,177.645,2982600],["2021-04-23",177.6259,179.6204,177.6259,179.231,2482800],["2021-04-26",179.0885,179.1645,176.7047,177.8064,2797500],["2021-04-27",174.7483,176.5243,171.6997,173.0483,6838700],["2021-04-28",172.3265,172.8489,169.6008,171.4718,4682800],["2021-04-29",171.9562,173.4472,170.9495,173.0388,2432500],["2021-04-30",172.6969,174.7008,172.0796,173.5801,3103900],["2021-05-03",173.7891,176.9802,173.7226,176.5718,3197000],["2021-05-04",178.1009,180.5226,177.3886,178.7372,3703500],["2021-05-05",179.1645,183.8372,178.7087,183.1154,4274400],["2021-05-06",181.9187,184.3405,179.8008,184.141,3101600],["2021-05-07",185.0243,186.4014,184.1506,185.5941,2526700],["2021-05-10",186.3064,186.7243,183.7706,184.9673,2242000],["2021-05-11",183.6662,185.9075,183.3053,184.9578,1850200],["2021-05-12",184.9578,185.8125,183.0393,183.4857,2397400],["2021-05-13",183.3904,187.0725,182.9135,185.9565,2174300],["2021-05-14",186.6909,188.179,185.9373,187.1678,1823700],["2021-05-17",187.4254,190.4112,186.0995,186.5192,2466000],["2021-05-18",186.0136,187.3014,184.6591,185.6607,2369400],["2021-05-19",184.6877,188.2935,184.2107,187.4541,3070500],["2021-05-20",188.0741,191.8134,187.1297,190.3349,3494400],["2021-05-21",190.7832,192.6147,190.2776,190.6687,2579000],["2021-05-24",191.7371,194.2364,190.8213,191.7562,2074900],["2021-05-25",192.1473,192.548,189.9628,190.0392,2919100],["2021-05-26",190.0487,193.1107,189.1138,191.7276,2891300],["2021-05-27",191.4032,192.0996,186.4905,190.02,9340300],["2021-05-28",189.9438,192.9581,189.381,190.5352,2386000],["2021-06-01",191.0884,191.6322,187.6162,189.276,3070200],["2021-06-02",189.8388,191.6608,189.1139,189.9533,2030300],["2021-06-03",189.8197,194.2554,189.4572,193.3587,3066600],["2021-06-04",193.4446,195.0281,192.0137,192.7101,2817700],["2021-06-07",192.6815,222.5772,192.5289,212.2654,17231400],["2021-06-08",211.4927,212.0269,207.3527,210.5293,4618500],["2021-06-09",211.1493,216.2814,210.1095,215.585,4934900],["2021-06-10",216.5103,224.9811,215.8235,222.7775,5598200],["2021-06-11",216.5675,219.0096,211.3496,213.763,5636000],["2021-06-14",213.8966,216.2146,212.7423,215.6804,2720700],["2021-06-15",215.6804,216.2146,212.5993,213.2193,2188900],["2021-06-16",213.2289,214.0206,210.0523,210.5865,2548800],["2021-06-17",210.1191,212.8187,210.1191,211.9697,1890700],["2021-06-18",210.2717,210.8631,208.259,208.4783,4016600],["2021-06-21",209.003,213.4578,208.03,212.4085,3671300],["2021-06-22",212.3703,213.3051,210.348,211.2351,1658800],["2021-06-23",211.9506,211.9983,206.9998,207.0952,2419600],["2021-06-24",224.0939,228.3389,219.8013,222.2338,12290500],["2021-06-25",222.3769,222.7298,218.8188,219.6105,6992200],["2021-06-28",218.4468,219.2862,216.4245,217.7027,2507500],["2021-06-29",217.7314,220.7362,217.3498,218.7997,1621200],["2021-06-30",219.4865,220.2115,218.504,218.9428,1786700],["2021-07-01",218.9332,220.8315,218.1224,220.4786,1977300],["2021-07-02",221.2799,223.4167,220.6694,223.1782,1994000],["2021-07-06",222.8634,224.7235,222.4818,224.5709,3125400],["2021-07-07",223.865,225.687,222.7013,224.9525,3141500],["2021-07-08",223.0542,226.3357,221.4039,226.1926,2431500],["2021-07-09",226.2403,227.4804,222.024,224.1607,4030100],["2021-07-12",224.3324,227.032,224.3133,225.1337,2928600],["2021-07-13",225.1051,225.7442,223.245,224.4564,1974000],["2021-07-14",224.9239,226.2975,223.9127,225.4581,2103400],["2021-07-15",224.1798,225.1146,220.0589,220.8029,3611200],["2021-07-16",221.7855,222.3006,220.5549,221.7473,2229100],["2021-07-19",221.1941,223.5025,219.9444,223.3499,2305600],["2021-07-20",224.1703,226.7936,223.1591,224.1894,2297800],["2021-07-21",225.4867,226.431,222.8252,226.3547,1651500],["2021-07-22",226.3452,228.6536,225.4771,227.4994,1703500],["2021-07-23",228.253,233.2801,227.5662,232.8986,2448100],["2021-07-26",231.3914,233.9765,231.3914,232.0019,2678800],["2021-07-27",232.4789,232.8127,231.4773,232.3549,2116500],["2021-07-28",232.1545,236.9527,231.4582,235.1498,1688000],["2021-07-29",236.0942,236.8001,231.0766,234.0242,1924100],["2021-07-30",233.614,234.6157,231.4487,232.2786,1905100],["2021-08-02",234.4058,236.4662,232.994,235.2357,1958900],["2021-08-03",233.4709,247.4172,232.2785,244.193,5406200],["2021-08-04",244.2025,258.1774,243.6492,250.3744,3892400],["2021-08-05",251.147,253.2743,249.2869,252.0151,2262400],["2021-08-06",251.3664,252.0914,248.7241,251.2997,2155200],["2021-08-09",252.3871,260.4572,252.3108,254.8482,3238500],["2021-08-10",254.457,258.5875,253.9133,257.0326,2060200],["2021-08-11",257.1662,258.454,250.5556,251.9292,2813300],["2021-08-12",251.8814,253.1637,250.2449,252.1398,2100900],["2021-08-13",251.8335,254.2643,251.7091,252.8479,1482300],["2021-08-16",253.4891,258.6377,252.9053,258.3315,2623200],["2021-08-17",259.499,264.0065,255.6902,260.9824,2096100],["2021-08-18",260.3125,262.9442,256.5036,256.9726,2527400],["2021-08-19",254.7045,260.1594,254.0155,258.7717,1901000],["2021-08-20",257.7957,261.1356,257.4894,259.2599,1536800],["2021-08-23",260.5899,261.1737,256.1878,256.3026,2438800],["2021-08-24",254.7524,255.939,250.5224,251.4698,3736000],["2021-08-25",251.4794,253.1446,250.0535,252.5226,2388500],["2021-08-26",252.6469,254.1685,249.374,250.0822,1732900],["2021-08-27",251.2306,251.8143,247.46,248.5797,1839700],["2021-08-30",249.8047,252.714,248.4457,251.0296,1300700],["2021-08-31",251.5369,252.3025,246.771,247.1825,2733400],["2021-09-01",247.4218,247.6419,243.5459,246.3308,2956800],["2021-09-02",246.3404,248.5606,245.4408,248.4075,1469700],["2021-09-03",249.6132,249.7663,245.7374,248.3691,1124500],["2021-09-07",247.862,249.6037,243.4694,243.8426,2403700],["2021-09-08",243.6512,244.7135,242.7708,243.8809,1542400],["2021-09-09",242.3975,243.0962,229.3633,229.6791,4976600],["2021-09-10",231.7844,233.4018,228.3106,229.2006,4633500],["2021-09-13",229.7173,230.7796,225.0376,227.7268,2832800],["2021-09-14",228.4541,229.4781,222.0039,223.0662,3826000],["2021-09-15",223.5351,229.0857,223.0375,223.6787,2802500],["2021-09-16",224.0136,224.5974,219.8507,221.1043,2958700],["2021-09-17",219.8316,220.9034,218.4152,220.2048,4480000],["2021-09-20",218.2812,222.7217,217.5156,221.6786,2803400],["2021-09-21",222.0805,223.6691,219.8603,220.2718,2172800],["2021-09-22",220.1091,221.0948,217.7932,218.4822,2529600],["2021-09-23",219.4392,224.1285,219.1617,222.1954,1912300],["2021-09-24",222.76,225.2673,221.3915,221.7169,1642500],["2021-09-27",220.0804,221.1235,215.9079,216.6639,2785900],["2021-09-28",216.6543,216.6639,210.7305,212.0703,3583300],["2021-09-29",215.7165,221.4872,214.903,220.4536,3971000],["2021-09-30",222.7695,226.9612,220.8747,221.1139,3786100],["2021-10-01",221.0661,221.7169,215.7548,219.7168,2215700],["2021-10-04",218.0037,220.2909,214.5777,215.1806,4784700],["2021-10-05",216.7022,222.559,216.4438,220.9991,2802000],["2021-10-06",220.645,220.9225,216.3289,218.0515,2462700],["2021-10-07",219.267,224.0424,219.1521,223.1524,2001800],["2021-10-08",223.382,225.6692,221.5924,223.8797,2563000],["2021-10-11",226.5209,227.7555,223.5543,223.6212,1892300],["2021-10-12",224.6069,224.961,222.0039,222.7695,1719200],["2021-10-13",224.0041,227.6885,222.7887,226.2722,2105700],["2021-10-14",226.8176,228.1861,224.0423,226.5114,1824700],["2021-10-15",227.21,229.0092,225.6788,227.6503,2598300],["2021-10-18",227.7172,232.2247,226.521,228.7029,2546000],["2021-10-19",228.7795,232.1194,228.7795,231.8897,1573200],["2021-10-20",233.2487,235.3253,232.5883,233.2391,1537500],["2021-10-21",234.4162,234.4162,229.5164,230.7987,1717700],["2021-10-22",230.5978,233.5453,229.258,233.2678,1960700],["2021-10-25",234.1387,235.6795,230.1767,234.5119,2763100],["2021-10-26",233.9855,238.2154,226.8942,237.7561,4533000],["2021-10-27",237.9188,243.5172,237.6412,239.4117,3181300],["2021-10-28",239.4021,245.7087,239.3256,242.455,3386500],["2021-10-29",242.8665,245.4408,240.9429,243.8043,3152000],["2021-11-01",244.1393,245.4504,237.3829,238.5887,2735800],["2021-11-02",240.4453,248.1491,238.6748,245.8045,3987800],["2021-11-03",246.6849,255.317,246.6753,254.8098,4382900],["2021-11-04",254.0633,259.4512,253.8623,259.3459,4133400],["2021-11-05",257.4224,257.9009,247.4409,253.604,3745700],["2021-11-08",252.6374,255.4318,248.0055,249.3262,2386100],["2021-11-09",249.3262,250.8861,247.2782,250.7521,1963800],["2021-11-10",250.733,254.561,250.3502,253.269,2215100],["2021-11-11",251.0392,252.9532,250.6851,251.3359,1739400],["2021-11-12",251.3359,252.0463,248.5996,249.2908,1964000],["2021-11-15",249.0412,249.2524,246.9002,248.1195,1903200],["2021-11-16",246.7081,249.9629,245.7769,247.4378,2565700],["2021-11-17",246.5641,253.9953,245.8537,250.7598,2873600],["2021-11-18",251.5471,253.2753,249.4541,250.9039,1689200],["2021-11-19",255.8003,259.996,249.9149,250.299,2786800],["2021-11-22",251.7583,253.4577,248.7916,250.0493,1995400],["2021-11-23",249.1181,252.2768,248.9068,251.5087,1986200],["2021-11-24",252.2863,254.3698,249.6748,251.5471,2518500],["2021-11-26",251.3551,255.2723,248.6956,249.9821,1495500],["2021-11-29",249.6461,251.8544,244.3463,244.6632,4041700],["2021-11-30",243.1654,243.8663,236.6463,238.144,8265900],["2021-12-01",239.4882,245.1144,238.0,239.1905,3241400],["2021-12-02",236.6847,240.0066,235.3405,237.9904,3817700],["2021-12-03",242.0709,243.367,233.382,235.7822,4169700],["2021-12-06",236.1086,237.0879,231.8938,236.5023,3491200],["2021-12-07",234.4957,235.6478,231.817,235.331,4035800],["2021-12-08",236.7711,238.2785,229.916,234.5725,3636200],["2021-12-09",234.7357,236.099,233.0651,233.2091,2291100],["2021-12-10",231.577,234.8317,231.577,234.3997,2380800],["2021-12-13",235.715,240.6979,235.667,238.6145,3016700],["2021-12-14",237.856,240.0354,236.5599,239.4306,3424000],["2021-12-15",251.6144,264.547,246.9483,264.2973,10016700],["2021-12-16",264.6717,272.5733,261.1961,267.9072,5546400],["2021-12-17",265.6318,265.6318,254.7442,256.7509,7582900],["2021-12-20",258.4887,259.2376,249.963,252.9681,3479400],["2021-12-21",253.4673,255.3395,250.1741,254.3122,2702500],["2021-12-22",254.1778,255.9252,252.3632,255.8676,2721000],["2021-12-23",258.3158,264.2877,256.0404,262.2043,2632200],["2021-12-27",264.0668,269.1169,263.7596,267.3023,1677100],["2021-12-28",268.1953,268.2529,264.883,265.4014,1033900],["2021-12-29",264.8158,268.2145,264.739,267.3121,1112300],["2021-12-30",268.0513,269.453,265.3438,266.1887,1181500],["2021-12-31",266.3999,267.6096,264.9982,265.1998,1315700],["2022-01-03",263.4619,263.4619,256.4052,260.8889,2621300],["2022-01-04",258.2679,259.1127,253.0641,256.1652,2340500],["2022-01-05",257.4613,258.047,250.0302,250.251,3004200],["2022-01-06",249.723,250.8751,245.2681,248.9837,2863200],["2022-01-07",249.3773,250.8271,246.4682,249.1469,2245100],["2022-01-10",247.8891,249.7805,245.6809,249.7325,2576700],["2022-01-11",251.1534,251.9407,246.8042,251.8543,2294000],["2022-01-12",242.8101,247.169,240.9571,245.7097,6562800],["2022-01-13",243.9335,245.3064,238.6337,239.709,3726500],["2022-01-14",240.1699,240.5443,233.2091,234.3805,2894300],["2022-01-18",233.0651,238.6049,232.4314,237.2127,3241200],["2022-01-19",236.5023,240.4195,234.9661,235.2734,2487600],["2022-01-20",235.7822,238.0576,232.8251,233.4299,2655400],["2022-01-21",237.0303,237.9904,232.4602,233.3627,2788600],["2022-01-24",232.8731,234.0348,223.3969,230.8281,3712800],["2022-01-25",227.3621,231.8938,225.7395,229.9064,2525100],["2022-01-26",230.0696,232.7579,226.498,228.3702,2913200],["2022-01-27",230.4056,233.5644,226.354,227.2757,2178500],["2022-01-28",228.015,235.4366,225.6723,235.3214,3081100],["2022-01-31",233.5644,235.6958,232.2682,235.5998,3237100],["2022-02-01",237.1935,238.9121,233.5547,238.3745,2449400],["2022-02-02",235.5614,241.8309,234.2941,240.8228,2586700],["2022-02-03",237.6256,238.2208,231.4809,235.0429,3473600],["2022-02-04",233.0363,234.3612,231.5961,232.6042,3569300],["2022-02-07",232.7387,234.294,230.7129,233.8332,3948300],["2022-02-08",232.249,233.1995,227.9957,230.3384,2615000],["2022-02-09",231.6345,234.7069,231.4425,233.5644,1759900],["2022-02-10",230.3288,234.3517,228.6103,230.0792,2283100],["2022-02-11",229.6855,231.0297,225.4803,226.3348,2054300],["2022-02-14",225.602,228.3787,223.5485,226.2673,2572000],["2022-02-15",228.1569,236.0048,228.1569,235.0889,3409600],["2022-02-16",233.8741,238.1548,233.8741,236.7665,2459000],["2022-02-17",236.7665,236.7761,231.782,232.3219,2059100],["2022-02-18",229.4778,233.7295,229.4778,231.6856,2517900],["2022-02-22",230.6251,232.2159,228.9957,230.5479,2936700],["2022-02-23",231.917,233.9706,229.4778,229.7574,2296300],["2022-02-24",226.7397,235.1757,225.6021,234.3562,3272300],["2022-02-25",235.0889,243.8238,234.9829,241.8473,2442200],["2022-02-28",237.3064,241.0857,235.812,240.9797,3188800],["2022-03-01",238.6754,241.3557,236.6315,240.5458,2873200],["2022-03-02",240.9122,247.2753,240.1216,245.0482,2452000],["2022-03-03",245.6845,250.264,245.2603,249.3578,3153700],["2022-03-04",247.015,254.0048,246.3497,253.436,3497100],["2022-03-07",250.534,254.1687,248.6057,252.2501,3074800],["2022-03-08",250.6014,255.7787,249.618,250.6014,3482600],["2022-03-09",253.8505,258.1794,252.6646,253.3588,2965900],["2022-03-10",253.407,258.1215,253.407,256.4729,2797200],["2022-03-11",255.557,261.9683,255.557,256.7428,2469600],["2022-03-14",259.3363,261.1778,257.7262,259.3459,2713800],["2022-03-15",260.1847,266.5575,260.1847,265.5741,4396900],["2022-03-16",267.8784,268.6111,263.2121,266.519,3148600],["2022-03-17",267.0685,275.6298,266.5286,275.2635,3270100],["2022-03-18",275.5816,280.8939,274.6368,277.317,4557900],["2022-03-21",277.4326,284.7309,277.4326,279.2452,3495700],["2022-03-22",279.2741,280.1322,273.2195,274.791,3791600],["2022-03-23",274.2125,277.8376,273.1809,273.9908,3149200],["2022-03-24",276.0155,278.4836,274.4439,277.3652,2412400],["2022-03-25",278.1461,281.1831,276.295,278.6475,2399800],["2022-03-28",280.8745,281.9544,277.9629,281.1927,2195000],["2022-03-29",281.5495,282.6197,277.2592,278.0402,2798100],["2022-03-30",280.1514,281.8001,277.6544,279.4862,2220100],["2022-03-31",278.9849,281.3277,275.6587,276.0926,3227600],["2022-04-01",275.8804,282.6196,273.8076,282.1665,3066200],["2022-04-04",282.2436,284.3936,280.5082,280.9614,3014100],["2022-04-05",281.2505,285.213,278.7245,281.9929,2324200],["2022-04-06",285.4637,295.558,284.1911,294.8638,4672900],["2022-04-07",294.0539,302.7309,294.0539,297.3608,4270800],["2022-04-08",296.9463,301.1691,296.8981,300.5039,3024700],["2022-04-11",301.8536,302.4995,296.9945,297.8718,2178100],["2022-04-12",295.5772,298.4985,293.2633,297.0234,2688100],["2022-04-13",296.2522,297.2356,289.6288,291.8077,2528700],["2022-04-14",292.8488,293.543,289.4166,291.0266,1898100],["2022-04-18",290.265,291.2194,286.1482,288.0957,1581400],["2022-04-19",287.7005,288.9345,283.2559,286.3507,2021700],["2022-04-20",286.3604,288.2693,281.8098,282.4075,2608600],["2022-04-21",282.4075,282.9185,276.3722,279.2163,2716800],["2022-04-22",278.9174,279.2259,268.4086,268.7267,2772600],["2022-04-25",268.746,275.6877,266.8949,274.9646,2410200],["2022-04-26",275.9093,279.7947,272.641,272.6796,2166600],["2022-04-27",272.9399,277.7894,270.52,274.8585,2352100],["2022-04-28",285.3673,289.7251,278.204,286.6014,5886900],["2022-04-29",285.1745,286.6399,278.7632,281.6458,3910900],["2022-05-02",280.7782,282.3304,274.0776,279.1681,2789900],["2022-05-03",278.2715,279.4091,273.9137,277.7316,2109500],["2022-05-04",278.1461,286.3218,273.9233,284.3164,2743600],["2022-05-05",282.8896,284.4032,277.9533,281.8773,3120200],["2022-05-06",279.7562,287.5462,278.1654,286.2447,2931200],["2022-05-09",282.9763,284.3453,276.3625,278.8499,3460500],["2022-05-10",281.5205,282.8991,274.7717,275.4466,3140800],["2022-05-11",273.4895,283.9308,272.8435,276.4011,2625200],["2022-05-12",273.1617,281.5109,273.1617,281.3277,2370000],["2022-05-13",283.0787,283.2431,277.1584,282.1113,2337700],["2022-05-16",282.5755,299.3399,282.0822,289.6083,5118300],["2022-05-17",290.208,293.497,283.8138,291.5623,2553000],["2022-05-18",290.208,292.7232,284.4329,285.555,2161400],["2022-05-19",283.9976,283.9976,275.0882,276.9262,3157400],["2022-05-20",281.2407,289.4729,279.4897,289.0956,3129100],["2022-05-23",290.7885,294.9675,289.5793,292.7232,2873600],["2022-05-24",293.797,297.6278,290.0146,295.9736,2804900],["2022-05-25",296.9795,300.2879,294.6966,296.9892,3195700],["2022-05-26",295.2674,303.6641,293.7003,303.2288,3284200],["2022-05-27",302.4452,313.5021,301.1005,312.9217,3694300],["2022-05-31",306.2953,308.0656,298.9434,303.2094,6298900],["2022-06-01",303.2094,303.6544,295.6156,300.9264,2731500],["2022-06-02",300.4331,300.5298,288.4378,292.5587,3703300],["2022-06-03",292.2976,295.8284,290.8852,291.8042,2490000],["2022-06-06",304.8442,304.8442,293.1972,293.4583,3734400],["2022-06-07",294.0678,301.9614,293.1294,301.9131,3652800],["2022-06-08",302.2323,305.2021,300.6652,303.2577,2684500],["2022-06-09",301.4294,301.739,293.2165,293.352,1963300],["2022-06-10",289.4632,291.8139,287.1802,287.3157,2469800],["2022-06-13",280.9504,283.5913,279.0931,281.7726,2898800],["2022-06-14",279.7316,282.4692,277.9129,281.2987,2422600],["2022-06-15",282.0823,286.6675,279.1125,283.4269,1970100],["2022-06-16",280.7279,280.7279,273.8693,278.6674,2628600],["2022-06-17",280.5442,291.1658,280.2249,281.4051,6900000],["2022-06-21",282.8368,289.5115,280.8343,287.6349,2821300],["2022-06-22",287.2673,299.5431,286.7546,296.6797,4535700],["2022-06-23",299.398,302.9675,297.1634,302.5129,3729300],["2022-06-24",309.1199,315.1853,308.5976,314.9918,5449900],["2022-06-27",313.6472,320.0511,311.49,316.588,3218900],["2022-06-28",315.8625,318.3293,306.4211,307.253,2742900],["2022-06-29",307.7753,314.1018,307.2819,312.4573,2562500],["2022-06-30",311.6157,316.3751,309.5649,313.6472,2732900],["2022-07-01",313.3087,314.7791,307.3885,314.1116,1817800],["2022-07-05",311.9156,316.7428,308.5202,316.5009,2107700],["2022-07-06",317.2942,321.8795,316.085,319.374,2252500],["2022-07-07",316.5687,319.7126,315.5916,317.2458,2395000],["2022-07-08",315.8915,323.6013,315.5142,319.6835,1898200],["2022-07-11",319.819,321.8214,318.6775,320.264,1342600],["2022-07-12",319.229,321.154,312.8057,313.0282,2058200],["2022-07-13",311.4996,314.0825,310.3581,311.9349,2564200],["2022-07-14",307.1755,317.0619,305.2118,316.2203,2615700],["2022-07-15",321.1346,324.3849,317.4587,320.7767,3340300],["2022-07-18",319.345,321.1346,309.2747,311.2675,2116300],["2022-07-19",313.5117,316.6944,311.3352,315.5529,1628100],["2022-07-20",316.4138,317.12,309.8551,311.519,2051000],["2022-07-21",310.958,317.3425,309.2748,316.2495,1692100],["2022-07-22",316.2784,318.4743,315.1949,318.0197,1850800],["2022-07-25",318.0197,321.4248,317.3522,320.7283,1741700],["2022-07-26",320.1866,321.715,317.8843,320.738,1812300],["2022-07-27",318.2422,320.0705,314.5759,318.2035,1643000],["2022-07-28",319.4611,322.7017,311.2385,320.0028,2350900],["2022-07-29",320.2543,320.2543,316.1527,318.929,3399900],["2022-08-01",316.8202,319.6448,312.9023,313.5698,2464300],["2022-08-02",316.5106,318.2422,308.9361,309.7487,3405700],["2022-08-03",310.1647,310.5033,300.0945,303.5866,5152200],["2022-08-04",300.0752,300.1236,292.375,295.8091,4696300],["2022-08-05",292.6071,295.3544,290.5079,291.4849,2814300],["2022-08-08",290.8369,296.1283,286.8514,292.6265,3218900],["2022-08-09",295.1319,296.6894,291.4656,293.1295,2122900],["2022-08-10",294.5612,297.1053,292.7135,294.6676,2351000],["2022-08-11",291.2044,295.4511,289.8501,291.3398,2198800],["2022-08-12",293.9893,299.3951,292.4171,298.9972,2305100],["2022-08-15",300.0939,305.3347,298.25,304.6845,2795800],["2022-08-16",304.6748,305.1018,300.5016,301.1615,2248000],["2022-08-17",300.8704,311.1482,300.8704,307.4796,2747200],["2022-08-18",307.4116,309.5565,304.9368,307.3825,2261600],["2022-08-19",308.1493,316.1464,308.1396,313.2542,3393100],["2022-08-22",312.7786,316.1657,310.9443,313.5744,2488000],["2022-08-23",311.7692,312.3516,304.6165,305.8103,2962000],["2022-08-24",307.1399,311.4005,305.9268,309.4692,1827000],["2022-08-25",311.1482,313.8365,306.5188,313.6133,1977900],["2022-08-26",314.0501,315.0206,305.9753,306.2568,1858000],["2022-08-29",304.1022,305.587,300.5501,301.0062,1697000],["2022-08-30",300.9966,302.7727,296.9884,297.988,1980300],["2022-08-31",298.085,299.7155,292.2328,292.3493,3183500],["2022-09-01",292.126,300.288,291.6407,300.0163,2939200],["2022-09-02",300.9674,301.0742,290.9226,292.4463,2525400],["2022-09-06",294.0185,303.6072,293.3197,297.7744,2322200],["2022-09-07",299.6669,303.1899,295.8916,302.4135,2228100],["2022-09-08",302.7532,306.4218,298.5217,306.1985,2212500],["2022-09-09",307.1205,310.7308,305.9268,308.3336,2177000],["2022-09-12",309.4886,311.0026,305.5968,305.9268,2077400],["2022-09-13",300.8704,303.1026,295.9984,297.4445,2272400],["2022-09-14",298.1529,302.6173,296.8815,300.4821,2002900],["2022-09-15",300.5792,303.0734,296.736,300.3463,2348100],["2022-09-16",298.8905,302.7629,297.6968,299.7834,4380200],["2022-09-19",297.4445,297.4833,288.8748,296.0954,2515300],["2022-09-20",294.8629,294.8629,290.1267,292.8345,1816800],["2022-09-21",292.126,295.5519,287.584,287.7393,2241200],["2022-09-22",291.9319,303.3937,291.1167,301.705,5918300],["2022-09-23",302.6755,305.8879,296.1245,302.2776,4572600],["2022-09-26",299.696,302.5397,295.8916,298.4344,3760000],["2022-09-27",300.0357,304.6942,299.2302,301.9283,3019600],["2022-09-28",323.697,331.6261,318.4271,324.5219,9436300],["2022-09-29",324.1241,324.8131,317.6216,320.2808,3743100],["2022-09-30",317.505,319.7955,312.9145,313.8171,4474100],["2022-10-03",316.3793,319.6402,307.7028,312.0702,3340500],["2022-10-04",312.6816,320.3681,312.2934,320.1643,2622500],["2022-10-05",318.6212,324.0075,317.8641,321.9986,2186100],["2022-10-06",318.2717,329.258,317.2332,323.134,4299200],["2022-10-07",323.1535,323.2506,315.3214,317.0295,2601600],["2022-10-10",316.6121,317.3691,310.7987,314.3411,1956200],["2022-10-11",310.5659,319.3296,310.0127,317.9418,2598900],["2022-10-12",317.7283,323.8134,314.3315,315.0011,1764700],["2022-10-13",309.7118,323.5417,309.6924,322.3092,2657400],["2022-10-14",321.785,325.4051,318.5532,321.6201,2231400],["2022-10-17",322.9788,327.6275,321.9694,322.9496,2230000],["2022-10-18",324.289,325.4439,320.6301,325.1527,2087100],["2022-10-19",325.3663,325.7351,316.3598,319.582,2419000],["2022-10-20",321.3871,321.6686,316.2919,319.3685,1761200],["2022-10-21",319.3684,332.3345,317.1362,330.7235,3274700],["2022-10-24",334.0718,341.3992,334.0718,337.6433,3375900],["2022-10-25",336.304,341.9427,332.9363,340.9528,2513100],["2022-10-26",342.1077,350.8229,340.1084,347.3096,2373500],["2022-10-27",348.4063,350.4735,344.8445,345.8247,2347600],["2022-10-28",349.6972,351.3276,346.5139,349.2896,2942100],["2022-10-31",348.0764,353.191,340.1278,351.415,4258200],["2022-11-01",335.6343,348.4064,330.7041,342.1853,7013000],["2022-11-02",343.7187,352.4437,339.8852,344.4951,3774400],["2022-11-03",343.6217,352.1331,341.1468,351.017,2602500],["2022-11-04",354.4333,355.0932,342.9229,346.8729,3004600],["2022-11-07",347.4455,356.1802,346.9602,354.3071,2560300],["2022-11-08",354.3848,357.8787,351.2597,355.8503,3278600],["2022-11-09",357.5778,358.8977,351.2403,352.5602,2323700],["2022-11-10",356.4131,358.1212,352.2981,357.8495,2994000],["2022-11-11",355.3649,356.9857,334.3629,341.9135,6646300],["2022-11-14",349.4561,351.1398,331.0135,346.5267,4717400],["2022-11-15",347.3831,347.4317,337.0863,340.5802,4180700],["2022-11-16",340.6289,347.3247,340.59,343.4805,3563800],["2022-11-17",343.461,352.5996,343.2664,351.1106,2929700],["2022-11-18",352.843,354.9062,349.7287,351.9865,2420900],["2022-11-21",350.7408,354.0206,345.8552,351.4999,1999200],["2022-11-22",352.3076,353.0862,347.7335,351.2176,2460400],["2022-11-23",351.6653,352.765,349.0279,352.0351,1993000],["2022-11-25",353.1836,356.0351,351.8697,355.4706,1039100],["2022-11-28",353.7189,359.6167,351.3345,355.9768,2481300],["2022-11-29",354.8575,356.3076,350.9841,354.2054,2207000],["2022-11-30",355.2955,362.3806,352.1131,361.1446,5556400],["2022-12-01",364.7552,365.1445,358.6238,360.4146,2516100],["2022-12-02",356.2784,364.9985,355.2273,364.726,1925600],["2022-12-05",363.7528,365.2029,358.4195,359.4025,2296500],["2022-12-06",357.1737,360.7163,355.7334,358.6725,1971000],["2022-12-07",359.4317,365.1932,358.8867,362.0107,1629100],["2022-12-08",363.2662,363.2662,356.6872,361.8356,2090900],["2022-12-09",363.0131,363.9864,351.1495,351.3247,2787200],["2022-12-12",353.2127,357.9815,352.7942,357.4171,2639200],["2022-12-13",351.9475,362.76,348.7261,349.057,5032600],["2022-12-14",349.3977,359.5387,347.4999,353.7675,5095500],["2022-12-15",351.0035,354.2249,347.1398,350.3709,3437100],["2022-12-16",348.3466,350.8284,345.6605,350.2347,6612200],["2022-12-19",348.2298,350.0692,345.1155,348.2006,2658400],["2022-12-20",348.9014,351.7724,346.7992,350.0109,2276000],["2022-12-21",352.9208,360.7553,351.5388,358.1568,2211200],["2022-12-22",357.4852,359.8599,352.5899,355.529,1958100],["2022-12-23",355.0523,358.0498,352.7652,358.0498,1030300],["2022-12-27",359.6068,359.8307,354.5752,355.1105,1372100],["2022-12-28",356.366,358.1568,354.1957,355.4415,996000],["2022-12-29",358.2444,361.0181,356.6483,357.1933,1077900],["2022-12-30",357.6506,358.0983,352.4147,356.0448,1388000],["2023-01-03",356.4536,359.1202,351.7821,355.2176,2006700],["2023-01-04",354.877,357.2906,350.6921,353.3782,1886200],["2023-01-05",351.2858,351.8113,343.5097,349.3101,2008500],["2023-01-06",350.3612,356.8818,348.006,353.2225,2131300],["2023-01-09",354.2541,355.1981,339.4513,340.4634,2980600],["2023-01-10",339.6557,343.753,334.1473,343.3053,2465200],["2023-01-11",344.8528,352.0741,341.6022,350.7603,2602800],["2023-01-12",349.6313,350.8478,343.6264,349.5047,2019700],["2023-01-13",349.9427,353.5826,349.0376,351.9378,1690900],["2023-01-17",351.9378,352.3076,347.0035,348.1617,2435200],["2023-01-18",346.7798,349.388,342.1667,342.5852,2302300],["2023-01-19",342.9355,346.2736,341.0377,341.68,2658300],["2023-01-20",337.7092,339.7238,332.4343,336.8041,5391900],["2023-01-23",337.3297,337.3297,331.1108,333.0475,3403100],["2023-01-24",336.736,337.3491,332.2202,337.1156,2242500],["2023-01-25",336.2981,340.4148,335.8601,340.3662,2503300],["2023-01-26",341.6022,342.7506,337.4465,338.6922,2576200],["2023-01-27",336.8431,338.7701,332.3857,332.9405,2363600],["2023-01-30",335.1108,338.4879,330.3712,331.3833,2647700],["2023-01-31",331.5584,335.1788,330.2932,334.9355,2406700],["2023-02-01",333.612,336.6777,328.4831,333.3979,2990900],["2023-02-02",325.0573,326.3225,308.5125,321.8457,13036600],["2023-02-03",324.0354,333.1643,320.5513,330.0013,5670700],["2023-02-06",332.8237,334.2251,325.6607,328.6194,3055700],["2023-02-07",327.0525,331.831,323.7824,330.5853,2464100],["2023-02-08",329.4952,333.6898,328.7751,331.6071,2399400],["2023-02-09",331.7629,338.0499,331.3833,332.6388,3072800],["2023-02-10",334.0791,339.101,333.5536,335.8796,1980000],["2023-02-13",337.1935,341.4173,336.7361,341.0182,2291600],["2023-02-14",342.2582,345.4607,339.0752,339.3486,2028900],["2023-02-15",337.679,338.6749,326.4507,327.0952,3600700],["2023-02-16",323.1799,325.0741,318.0247,318.3664,3654200],["2023-02-17",315.5153,323.7559,312.9279,320.6413,3695600],["2023-02-21",319.4208,323.8829,318.6202,319.7723,2515600],["2023-02-22",320.944,324.7421,318.6202,321.2955,2379800],["2023-02-23",320.2606,324.9667,317.9954,319.7821,2229500],["2023-02-24",318.298,319.499,312.5276,314.041,2594600],["2023-02-27",314.9783,315.7594,308.4366,309.1396,3043500],["2023-02-28",308.0363,308.0363,302.3246,303.8672,3966900],["2023-03-01",302.676,309.4228,301.8949,306.7475,3580800],["2023-03-02",304.4238,308.8272,303.1935,307.6067,2885200],["2023-03-03",308.8955,312.596,307.7922,310.9069,3002800],["2023-03-06",309.4521,312.6741,309.0225,311.4243,2673700],["2023-03-07",311.4634,312.7815,302.2855,303.2911,2620800],["2023-03-08",303.1642,305.6345,302.0121,305.156,2313200],["2023-03-09",304.9314,311.2388,304.9314,309.3642,3920300],["2023-03-10",311.317,318.8155,306.9135,307.5774,4597300],["2023-03-13",309.745,323.961,309.745,316.8237,5275600],["2023-03-14",316.3941,319.5478,313.8458,319.3427,4214300],["2023-03-15",318.298,323.5314,316.8335,321.686,4743500],["2023-03-16",319.8993,323.8634,317.3607,321.7446,3498200],["2023-03-17",323.668,327.0365,320.3484,321.4028,8679800],["2023-03-20",321.4029,326.0505,321.237,325.7185,3540900],["2023-03-21",326.4898,326.5386,320.3288,323.258,3240400],["2023-03-22",323.9317,327.6712,322.8381,323.1506,2472200],["2023-03-23",323.0725,327.4174,322.4086,324.7812,2703400],["2023-03-24",325.1229,328.9698,321.0026,328.1887,2791900],["2023-03-27",320.0555,328.2766,315.6228,326.6949,3102300],["2023-03-28",327.8665,330.8249,326.812,329.6728,2433200],["2023-03-29",330.9909,331.7427,326.6753,327.9348,2743800],["2023-03-30",328.1301,333.2463,328.1301,332.6409,2146900],["2023-03-31",333.92,335.531,332.6409,335.3065,2933600],["2023-04-03",335.1307,343.2346,334.2129,342.4535,3039600],["2023-04-04",343.7521,350.5184,342.971,346.2419,3585900],["2023-04-05",349.6201,356.2302,349.4737,353.6819,3442700],["2023-04-06",356.2301,360.7703,355.6443,359.5889,3531700],["2023-04-10",359.4815,359.6475,354.463,358.3294,1868000],["2023-04-11",359.0714,360.0868,354.9999,355.4393,2027000],["2023-04-12",355.4197,363.6408,354.746,360.3309,2672600],["2023-04-13",363.8166,366.6871,361.5612,366.2868,2839900],["2023-04-14",365.3983,367.4194,363.7092,365.8767,2287900],["2023-04-17",366.1403,367.0191,362.3911,363.5529,2059700],["2023-04-18",364.1876,365.4179,360.9265,361.1706,1925300],["2023-04-19",361.7955,362.5082,358.6711,361.7174,2173000],["2023-04-20",362.6157,367.1753,361.0242,365.9548,2766500],["2023-04-21",369.0793,377.1442,369.0695,376.1385,3682500],["2023-04-24",376.1384,377.9056,372.6137,374.2931,2059700],["2023-04-25",375.9529,381.2546,374.9277,375.7478,2648600],["2023-04-26",372.1157,372.4868,361.9224,367.3803,3161200],["2023-04-27",382.0162,389.1144,371.774,381.1277,4981300],["2023-04-28",388.597,394.7579,383.2367,386.5075,5350100],["2023-05-01",387.8745,397.7261,382.9926,396.2224,4091100],["2023-05-02",397.3843,401.8171,389.8272,394.6505,3884600],["2023-05-03",405.2246,423.9417,404.5216,421.0028,10129800],["2023-05-04",421.2567,422.4771,415.1739,418.3178,4070700],["2023-05-05",417.9859,421.081,414.5295,417.7027,2753400],["2023-05-08",416.1308,424.7228,413.0063,422.4967,2478600],["2023-05-09",421.5691,425.3087,417.937,418.2592,2601600],["2023-05-10",415.994,428.0327,415.994,425.6211,2766300],["2023-05-11",426.3826,426.5291,420.9344,425.2598,2595900],["2023-05-12",430.8788,436.1454,425.2599,425.2696,3939200],["2023-05-15",426.1898,426.8065,421.5889,425.3479,2234800],["2023-05-16",425.0444,429.2342,421.5791,427.4427,2128800],["2023-05-17",429.5474,429.6943,423.6054,428.2455,2274200],["2023-05-18",427.3057,430.2522,424.4473,428.6566,2268100],["2023-05-19",429.7432,438.0738,429.7432,433.052,3442800],["2023-05-22",434.9414,445.357,423.2727,424.839,4398000],["2023-05-23",423.7915,426.6989,412.6221,414.2862,4492100],["2023-05-24",415.0596,419.915,411.3984,416.7922,3133000],["2023-05-25",417.3894,419.171,410.9481,418.2997,2882200],["2023-05-26",415.9406,422.5678,414.7365,416.8118,2338400],["2023-05-30",414.8539,419.6898,413.1604,418.2312,2595700],["2023-05-31",417.9963,421.4812,415.0693,420.4044,3950900],["2023-06-01",421.1973,427.5799,419.1025,427.2862,2914400],["2023-06-02",430.683,435.3231,427.5701,433.003,2499000],["2023-06-05",433.6589,438.3576,432.3961,434.8923,2113800],["2023-06-06",438.387,439.4051,430.7417,433.7274,1495300],["2023-06-07",430.918,437.2711,426.4933,427.1687,2458300],["2023-06-08",426.689,438.0346,423.2237,436.2628,2040300],["2023-06-09",439.826,439.826,433.2673,436.6348,2082000],["2023-06-12",436.7424,437.5647,429.4299,435.9201,2566600],["2023-06-13",434.3147,437.9661,432.9247,436.3215,1766300],["2023-06-14",434.9217,439.317,434.1875,438.2794,2163300],["2023-06-15",438.5535,446.9525,438.25,444.3584,2287100],["2023-06-16",446.189,447.3441,438.064,438.2696,4295700],["2023-06-20",436.4586,445.2884,435.7244,442.4202,2506300],["2023-06-21",444.9164,445.7387,440.7169,443.4481,2347500],["2023-06-22",445.4058,452.5128,444.2507,448.0293,2912500],["2023-06-23",447.3637,450.3102,442.7824,449.1649,4832100],["2023-06-26",455.4496,455.4496,439.4541,443.2131,3214700],["2023-06-27",452.7477,458.1122,442.1754,454.7055,4138700],["2023-06-28",458.631,458.6505,447.6769,449.0278,2854700],["2023-06-29",449.3802,456.0075,447.8629,454.6957,2112400],["2023-06-30",454.8524,459.9623,454.2161,459.0911,3173200],["2023-07-03",456.4284,456.4284,447.7259,451.6905,2113200],["2023-07-05",452.3562,457.3976,450.3004,455.8802,2130200],["2023-07-06",453.3546,457.7402,451.8862,453.4427,2191700],["2023-07-07",452.5813,453.8343,441.7251,442.5474,2914700],["2023-07-10",443.4089,445.0828,440.2274,443.6046,2011400],["2023-07-11",440.5113,441.0595,428.3825,430.125,3570900],["2023-07-12",429.2244,434.9314,425.8374,431.3095,3107800],["2023-07-13",430.9473,432.9149,425.1815,425.5339,2865100],["2023-07-14",431.7989,440.9518,431.5738,439.9826,2955000],["2023-07-17",439.9729,441.1182,433.9134,437.7116,2347900],["2023-07-18",437.5256,443.7613,435.6559,441.686,2237000],["2023-07-19",441.8817,445.4058,439.1016,443.9962,2212800],["2023-07-20",445.5527,455.4104,445.4059,454.0399,2624200],["2023-07-21",455.5964,457.192,452.2289,452.2974,2226700],["2023-07-24",452.2583,455.8215,448.0196,449.6348,2190700],["2023-07-25",448.1077,451.2011,446.9722,447.8923,1737800],["2023-07-26",445.4059,445.4059,437.1438,444.0256,1959800],["2023-07-27",443.7613,449.0083,442.7138,445.3961,1883500],["2023-07-28",445.5331,449.8795,442.2538,448.8125,1437600],["2023-07-31",449.341,449.341,441.2944,444.9653,2110200],["2023-08-01",445.7485,447.7259,441.9307,443.5361,1738200],["2023-08-02",445.631,451.9058,441.8034,444.8968,2366600],["2023-08-03",441.2748,444.5248,438.8079,439.689,2414100],["2023-08-04",439.7673,442.9292,437.4669,440.012,1870400],["2023-08-07",443.6927,445.4058,441.079,444.5052,2446400],["2023-08-08",495.3305,526.6557,492.1098,510.6015,15094500],["2023-08-09",509.3975,521.3012,505.9909,515.134,5376600],["2023-08-10",512.432,517.5908,509.0254,510.3469,4108500],["2023-08-11",512.6768,520.5963,509.0353,517.1407,2524300],["2023-08-14",521.1923,532.003,519.2008,527.7847,3981100],["2023-08-15",527.5197,536.8982,523.6447,536.2409,2826800],["2023-08-16",537.0061,542.3722,532.1991,535.8681,2597100],["2023-08-17",532.8958,538.3796,527.1863,527.4511,2549900],["2023-08-18",524.8711,537.3692,523.7626,536.0546,2958600],["2023-08-21",536.6038,542.9902,535.3874,539.6057,2305400],["2023-08-22",539.0959,545.5411,536.8886,543.1474,1936600],["2023-08-23",546.1492,546.8163,537.8008,542.853,2121300],["2023-08-24",542.2056,546.4043,536.9081,537.5948,1776700],["2023-08-25",539.1938,545.5409,536.6923,543.1375,1847600],["2023-08-28",539.6843,545.6685,539.6745,543.4023,1373700],["2023-08-29",542.9413,545.7862,539.4194,543.3828,1701200],["2023-08-30",544.4717,547.1597,536.653,537.585,2191100],["2023-08-31",536.6335,546.8261,532.6898,543.6771,3043400],["2023-09-01",545.7569,548.592,543.0002,546.5319,2030800],["2023-09-05",548.6115,551.2602,546.1394,547.5912,2257200],["2023-09-06",550.3676,550.9268,542.2056,549.3179,2424300],["2023-09-07",553.4774,565.3672,551.9372,562.3457,3707100],["2023-09-08",561.4629,576.3939,560.374,575.3246,4308300],["2023-09-11",576.0014,586.8023,573.3821,584.2517,3876500],["2023-09-12",579.7489,589.716,576.6882,587.9208,3212100],["2023-09-13",583.3688,589.3432,580.465,587.5087,3126600],["2023-09-14",587.8618,590.4125,578.8071,580.3767,3244800],["2023-09-15",580.7592,582.7801,564.1408,564.7294,5941200],["2023-09-18",567.0252,567.0252,553.6932,560.4328,2723600],["2023-09-19",560.7662,567.4273,559.795,564.0428,2185100],["2023-09-20",562.5322,564.3274,558.3825,558.824,1869900],["2023-09-21",556.4203,557.2149,532.1991,539.6843,4049900],["2023-09-22",538.3895,544.9427,537.2319,540.0867,2353800],["2023-09-25",539.6549,542.1663,535.3875,541.8033,1686500],["2023-09-26",540.2435,543.6084,537.5947,539.5666,1864300],["2023-09-27",539.4489,541.2148,533.347,539.3214,2004200],["2023-09-28",540.8519,541.205,531.1202,534.1123,2178800],["2023-09-29",535.1323,535.7209,522.0946,526.931,2967700],["2023-10-02",525.8325,530.3746,516.8071,528.0692,2810100],["2023-10-03",525.8228,527.1373,506.7617,515.218,3266100],["2023-10-04",515.5808,525.9894,513.6875,521.3688,2220400],["2023-10-05",523.4092,532.1991,521.5159,531.1985,2950700],["2023-10-06",533.6708,555.6062,532.4053,554.4879,4745200],["2023-10-09",553.3105,568.7811,552.8789,560.9036,4208100],["2023-10-10",559.1771,574.8243,558.9122,568.3104,3526700],["2023-10-11",584.8795,597.2304,573.902,593.7871,5850600],["2023-10-12",593.9638,601.3606,590.7657,598.9081,4063500],["2023-10-13",606.1578,618.0083,591.1188,597.6328,3963800],["2023-10-16",599.3887,610.17,596.8773,604.9314,2941500],["2023-10-17",607.2467,608.6201,591.0894,596.7596,2911700],["2023-10-18",595.71,604.1859,591.7859,595.71,2049100],["2023-10-19",593.5125,593.5125,567.3587,579.5821,3493700],["2023-10-20",578.7973,585.5859,569.8504,573.5391,3666900],["2023-10-23",574.9322,577.169,565.2006,565.7009,2781900],["2023-10-24",568.9871,583.2314,568.114,581.1811,2633000],["2023-10-25",585.6056,588.3132,574.7458,575.3246,2283300],["2023-10-26",568.9872,569.9682,555.4099,557.3131,2846500],["2023-10-27",552.3198,559.9717,546.0708,549.5926,2717400],["2023-10-30",560.3641,562.3261,551.8685,554.9685,2290900],["2023-10-31",558.1666,558.7945,537.2122,543.4122,3661400],["2023-11-01",544.4619,547.8267,540.7929,543.9321,2935900],["2023-11-02",567.3489,586.0961,561.1293,569.2717,5181300],["2023-11-03",567.447,571.9303,556.4106,557.0287,3056500],["2023-11-06",560.2562,586.361,560.168,583.8889,3978500],["2023-11-07",585.6643,590.5105,578.9248,588.5387,3168200],["2023-11-08",596.1219,613.9862,580.9359,607.3741,7776400],["2023-11-09",603.0871,603.9602,572.352,580.0922,6279800],["2023-11-10",583.7025,587.4892,574.8733,586.361,3645900],["2023-11-13",583.0647,607.0015,567.1724,601.0762,5744800],["2023-11-14",597.7738,605.4595,592.3192,600.3292,3827600],["2023-11-15",600.3881,602.3832,574.3825,578.4318,4287000],["2023-11-16",581.3411,584.8695,571.7586,578.6384,3030500],["2023-11-17",582.2746,585.9406,577.1247,581.5474,2628200],["2023-11-20",581.2821,594.4716,580.5449,587.3362,2827200],["2023-11-21",588.1618,591.2283,581.6064,582.4221,1851600],["2023-11-22",585.1741,588.8891,576.6726,584.8694,2052200],["2023-11-24",588.0832,593.1349,586.7269,590.7761,1341700],["2023-11-27",590.8448,593.3215,580.9871,581.3704,2630700],["2023-11-28",581.8325,585.1544,579.2378,581.4393,1793900],["2023-11-29",582.029,584.3287,574.4022,581.6948,1908600],["2023-11-30",581.3017,585.9897,576.1419,580.8889,5658400],["2023-12-01",581.5374,591.631,572.9869,574.009,3638600],["2023-12-04",572.1319,577.0067,564.4659,575.6209,2577100],["2023-12-05",573.262,581.6357,569.4192,578.0484,2157300],["2023-12-06",580.594,583.6997,574.3629,579.1296,2093100],["2023-12-07",578.1763,578.7562,567.6896,578.1665,2095000],["2023-12-08",578.8838,588.0241,574.7265,587.7784,2446800],["2023-12-11",588.3779,590.8644,557.6646,574.009,5614100],["2023-12-12",572.0041,575.788,568.2399,574.7167,2846100],["2023-12-13",573.2427,588.388,572.309,587.2381,3112500],["2023-12-14",584.2893,584.2893,558.9226,563.8171,5275900],["2023-12-15",562.2742,563.8566,552.0037,562.2152,5317000],["2023-12-18",566.569,573.036,565.8123,569.8026,3033900],["2023-12-19",570.2843,575.0608,567.3358,569.8518,2192700],["2023-12-20",566.579,569.9009,560.2398,560.4167,2647100],["2023-12-21",561.596,565.1244,557.2815,562.1759,1786500],["2023-12-22",563.1785,566.009,557.6746,560.5936,2226100],["2023-12-26",559.7188,562.9327,557.8908,560.8687,1678700],["2023-12-27",560.7017,573.6553,560.7017,571.5226,2163400],["2023-12-28",571.9845,576.6136,570.0385,570.8739,1973500],["2023-12-29",572.8395,576.1025,569.5176,572.9083,2000100],["2024-01-02",570.4414,582.54,569.1048,582.0289,3226700],["2024-01-03",589.695,609.1943,588.5156,607.0911,5130300],["2024-01-04",614.5211,625.4796,602.7371,603.9459,6272500],["2024-01-05",603.4545,609.2925,599.71,607.9264,2404000],["2024-01-08",611.7397,615.3074,599.1203,615.278,2453900],["2024-01-09",619.2879,623.5239,613.0076,614.7374,2918900],["2024-01-10",617.6956,626.1086,615.0125,619.3665,2679100],["2024-01-11",623.4944,628.7722,617.3517,624.8015,2690300],["2024-01-12",627.2389,632.9393,622.138,631.8778,2067800],["2024-01-16",632.8508,636.6052,622.7867,623.6713,2413600],["2024-01-17",628.4674,629.519,614.4523,618.1084,2124100],["2024-01-18",610.6096,613.1649,602.1769,612.644,3385000],["2024-01-19",611.7005,618.7768,609.3515,617.7842,3125000],["2024-01-22",619.1798,621.7745,614.2657,620.0447,2030200],["2024-01-23",616.9094,619.1797,604.2604,618.8652,2525000],["2024-01-24",622.6393,632.1235,621.1453,622.8162,2276900],["2024-01-25",616.5948,621.7448,613.951,616.8405,2407900],["2024-01-26",626.4035,628.6148,619.6712,628.2709,2410300],["2024-01-29",630.4823,634.561,628.782,633.9222,2718500],["2024-01-30",634.6101,635.6912,629.9908,633.9024,2006100],["2024-01-31",639.2098,652.1536,626.0596,634.5217,4719000],["2024-02-01",636.2121,649.1756,632.1235,649.0871,2494300],["2024-02-02",651.0035,661.0677,648.4089,656.183,3019200],["2024-02-05",679.1518,699.6535,670.8076,694.071,7602400],["2024-02-06",729.2562,729.2562,679.2304,692.9212,8187300],["2024-02-07",698.1793,728.2635,694.877,712.9216,5798000],["2024-02-08",715.8111,728.2733,713.2852,723.0447,4636900],["2024-02-09",722.8677,732.8925,721.0101,727.4476,2833900],["2024-02-12",728.0768,728.0768,713.9733,724.5977,2932300],["2024-02-13",717.6392,730.2194,717.6392,730.2095,2860300],["2024-02-14",734.2955,752.2438,733.4881,745.6079,3394300],["2024-02-15",744.1211,751.2,738.4206,746.0706,2507000],["2024-02-16",759.1159,782.1936,751.7022,769.9754,5009400],["2024-02-20",777.7927,781.1204,741.5613,743.9833,4701100],["2024-02-21",726.6751,737.9186,721.9098,734.384,3541800],["2024-02-22",751.7809,763.1426,744.5839,757.7473,3167400],["2024-02-23",762.0399,765.6335,750.4813,757.6488,2394800],["2024-02-26",759.3816,768.1637,757.2353,759.992,2243800],["2024-02-27",743.2351,761.0062,733.9213,753.179,2716700],["2024-02-28",750.4715,751.2099,740.0451,745.9327,2716300],["2024-02-29",741.4432,744.771,732.5331,742.0339,3905400],["2024-03-01",757.1369,771.9642,752.3224,770.0344,4247500],["2024-03-04",784.1331,788.4061,774.0119,780.0374,3855600],["2024-03-05",773.1751,776.3454,757.3928,765.5744,3168700],["2024-03-06",772.1708,775.6758,762.0398,767.7207,2518600],["2024-03-07",759.9134,780.7366,749.359,768.1048,3977400],["2024-03-08",767.9473,767.9473,743.3336,750.3633,4054900],["2024-03-11",740.5866,745.1057,716.3766,723.0223,3968900],["2024-03-12",729.5106,744.2886,726.6062,743.2844,2701700],["2024-03-13",745.3026,749.0144,734.1871,746.1296,2357500],["2024-03-14",753.1298,756.1327,737.8201,748.975,2647500],["2024-03-15",743.7076,749.1325,736.1562,742.5163,3730100],["2024-03-18",750.5011,757.7867,746.5334,750.8752,2521400],["2024-03-19",746.7204,761.8922,743.3335,760.8388,2557100],["2024-03-20",758.21,761.2129,744.9482,760.9175,2038000],["2024-03-21",762.0399,768.4788,747.1536,758.3577,3013200],["2024-03-22",758.1018,764.9936,755.4238,758.7023,1981000],["2024-03-25",759.1848,766.4607,756.2805,761.1934,1806600],["2024-03-26",762.2369,766.3031,757.1172,762.9261,2099000],["2024-03-27",766.6771,773.1259,755.5222,766.1553,2297700],["2024-03-28",768.2622,781.4059,764.4421,765.9387,3209400],["2024-04-01",764.0091,765.4859,742.1719,748.7979,2921300],["2024-04-02",743.4024,753.2479,741.8567,752.1551,2596800],["2024-04-03",753.8584,775.0853,753.5827,763.9993,3044900],["2024-04-04",769.4634,775.7252,755.9554,756.2114,2354000],["2024-04-05",753.6417,774.5536,751.2986,772.0922,2113400],["2024-04-08",772.8896,773.0668,761.3999,765.279,1664200],["2024-04-09",765.6237,765.8009,739.0507,745.5389,2464100],["2024-04-10",739.671,753.4349,735.2897,750.2056,1700300],["2024-04-11",748.0397,751.5349,739.0705,747.8527,1594800],["2024-04-12",747.8329,751.7022,738.204,740.0255,2495000],["2024-04-15",748.3252,756.1327,737.9383,739.1689,2358600],["2024-04-16",740.0649,741.5024,731.519,735.2012,2569800],["2024-04-17",747.4687,759.9035,733.3699,739.1689,3069400],["2024-04-18",737.8398,740.5768,732.2771,734.4234,1717300],["2024-04-19",737.5837,738.4206,710.9124,715.0869,3505500],["2024-04-22",718.4638,726.478,714.2105,720.0292,2354100],["2024-04-23",729.7467,734.6301,720.1376,734.1674,2042000],["2024-04-24",741.0101,741.0101,717.5286,720.8859,2133400],["2024-04-25",713.7971,716.7409,707.2006,713.6691,2608800],["2024-04-26",712.3006,726.0547,709.8589,722.1756,2009200],["2024-04-29",724.3809,729.1363,718.3358,725.8085,2665600],["2024-04-30",763.0244,783.2077,755.7978,769.0302,7437100],["2024-05-01",762.7881,770.5168,756.3787,764.7474,2802100],["2024-05-02",765.3284,765.3284,742.6345,744.2295,3205600],["2024-05-03",731.5189,733.488,719.0545,723.6129,4595100],["2024-05-06",726.6356,755.1383,724.6272,754.8331,3398300],["2024-05-07",757.0187,767.0513,750.3336,765.7516,2879400],["2024-05-08",767.0611,769.2763,760.2678,763.0245,2089800],["2024-05-09",764.9936,771.8854,757.3141,759.6278,2522100],["2024-05-10",762.0596,765.407,748.2562,748.2562,2082300],["2024-05-13",751.7022,751.7515,738.9327,745.9919,1848900],["2024-05-14",739.9073,752.6867,739.9073,752.1747,1956200],["2024-05-15",753.6246,776.8107,752.589,776.1796,3038300],["2024-05-16",773.9013,775.6469,759.532,760.4985,2299700],["2024-05-17",762.2441,764.1968,756.5338,759.3939,1670300],["2024-05-20",756.3367,773.5266,755.5674,772.3924,2188800],["2024-05-21",781.5446,805.3619,780.4893,792.1071,4334500],["2024-05-22",789.9669,793.7935,784.2961,791.8506,1767500],["2024-05-23",798.8429,809.3067,791.1109,797.3143,3025800],["2024-05-24",796.8706,798.9614,793.0736,796.3084,1778100],["2024-05-28",797.8567,797.8567,777.3925,796.7324,2483500],["2024-05-29",791.9394,804.3757,791.042,800.3519,2380000],["2024-05-30",801.5944,808.6953,795.0065,803.8332,1984600],["2024-05-31",807.5217,814.8297,799.9278,809.0405,4472100],["2024-06-03",812.4824,826.7334,807.2258,819.8101,2537200],["2024-06-04",822.5123,823.962,813.942,821.1218,1748300],["2024-06-05",819.0506,826.901,806.3579,820.3032,2169000],["2024-06-06",823.3802,835.3037,820.4216,825.757,2109000],["2024-06-07",826.2205,845.0081,825.4809,838.282,2468800],["2024-06-10",842.2172,859.6241,837.6904,853.0854,3417500],["2024-06-11",869.9893,869.9893,840.4913,853.8941,4109100],["2024-06-12",859.989,859.989,842.089,855.3538,2594600],["2024-06-13",857.0599,872.8691,849.6336,871.163,2243400],["2024-06-14",870.1768,872.4253,863.934,866.3502,2023300],["2024-06-17",865.9063,879.9107,864.782,872.8198,2532200],["2024-06-18",874.7823,882.5439,871.8236,879.1809,2437000],["2024-06-20",880.6997,892.9782,858.1447,873.7863,3360000],["2024-06-21",873.4608,879.6839,867.6816,871.7054,3445900],["2024-06-24",877.7213,891.134,870.7783,877.8495,2878200],["2024-06-25",879.4867,896.8935,879.2204,892.1498,2830100],["2024-06-26",891.5481,893.8657,885.473,888.8459,2232100],["2024-06-27",891.0847,897.0415,887.3271,896.5187,1948100],["2024-06-28",898.7575,902.9292,892.9092,892.9092,3375400],["2024-07-01",899.2113,904.2016,891.854,901.7755,2546100],["2024-07-02",890.276,899.438,866.3994,894.2209,4584600],["2024-07-03",898.4518,905.8485,871.8237,885.7295,3078400],["2024-07-05",886.0548,903.8365,884.5459,901.9725,2880900],["2024-07-08",905.2469,915.8193,899.4381,905.3554,2364600],["2024-07-09",916.2531,922.1211,908.097,919.6556,2416000],["2024-07-10",923.6697,932.6641,920.1489,926.8355,2683300],["2024-07-11",921.2237,929.8926,905.9668,921.273,2855100],["2024-07-12",924.0936,937.6936,923.137,935.3366,2315100],["2024-07-15",943.0292,952.7928,935.0309,937.3683,2358700],["2024-07-16",942.5854,943.2166,925.4546,928.6302,2111800],["2024-07-17",897.4754,912.259,890.207,893.1163,4200600],["2024-07-18",894.5365,897.3373,825.1357,837.2072,7649600],["2024-07-19",855.7087,868.0859,841.2507,845.6591,3782200],["2024-07-22",852.8882,862.3757,845.0181,854.0421,2904500],["2024-07-23",858.0165,875.4924,852.178,866.1923,2087700],["2024-07-24",860.4821,866.2417,842.5032,848.0359,2726100],["2024-07-25",835.3333,839.8896,795.2728,809.8788,5468000],["2024-07-26",800.6872,810.6875,790.2628,793.537,4173900],["2024-07-29",802.7977,813.4095,792.9256,796.6633,2473700],["2024-07-30",803.9516,810.5791,765.1239,779.3256,3848600],["2024-07-31",789.1483,799.9673,781.1797,793.1919,2961700],["2024-08-01",822.1376,829.3075,808.8827,820.9739,4060700],["2024-08-02",805.4211,808.8926,776.1795,793.3793,3515900],["2024-08-05",747.5592,782.0179,737.2531,764.5814,4661800],["2024-08-06",778.2703,795.1644,774.1873,782.2546,3437600],["2024-08-07",767.5796,775.7456,752.5101,761.5045,4407700],["2024-08-08",862.9477,865.6894,813.8731,833.6666,9434900],["2024-08-09",848.1543,895.9764,848.1543,879.3979,6587600],["2024-08-12",891.7553,892.2582,870.8374,872.1984,4206100],["2024-08-13",881.7648,902.0909,878.0665,895.5424,3506800],["2024-08-14",897.4656,921.5097,891.3411,918.8469,3562900],["2024-08-15",924.3973,926.333,908.5956,920.0321,3080000],["2024-08-16",916.8816,924.6935,907.9932,910.6893,2364900],["2024-08-19",910.6893,914.5212,905.139,910.3832,2374600],["2024-08-20",920.5456,955.013,918.9753,938.194,4961500],["2024-08-21",943.774,944.6431,927.5279,940.1693,2617000],["2024-08-22",940.1792,960.4745,936.3868,942.342,3183700],["2024-08-23",943.5963,948.5936,931.4191,940.9297,2063300],["2024-08-26",937.4336,943.1617,931.0833,938.7471,2166000],["2024-08-27",940.6928,960.4251,938.1744,942.6483,2912900],["2024-08-28",942.3222,946.4603,931.5672,937.1768,1701800],["2024-08-29",943.1618,945.6506,924.3973,928.5453,1762800],["2024-08-30",933.2857,949.0873,928.8513,948.1195,2555100],["2024-09-03",945.8975,957.6302,939.7842,944.6729,2529400],["2024-09-04",937.9768,942.1741,926.3824,934.5795,1891700],["2024-09-05",929.4933,931.3105,894.937,901.4355,3201100],["2024-09-06",906.3834,916.3977,881.9303,891.52,3440000],["2024-09-09",901.2578,904.0823,884.8142,897.0111,2405900],["2024-09-10",902.7786,903.7662,883.9055,890.078,1930400],["2024-09-11",890.9669,910.1165,886.0782,909.4745,2721100],["2024-09-12",912.8522,925.9973,907.2427,923.4295,2510800],["2024-09-13",925.3948,930.6685,910.6696,912.2596,2045400],["2024-09-16",919.5876,921.0492,909.0202,912.0917,1760300],["2024-09-17",910.0769,910.0769,891.1149,894.9468,2248000],["2024-09-18",895.0753,904.1514,892.2607,893.7519,1777000],["2024-09-19",901.5342,905.4452,892.6557,903.6971,2446500],["2024-09-20",910.561,928.2095,901.88,910.0672,9921800],["2024-09-23",909.5831,910.5708,898.1763,907.1339,2292000],["2024-09-24",910.6893,914.2052,897.9295,912.9707,2767400],["2024-09-25",920.2394,927.6563,909.7708,913.0991,1805100],["2024-09-26",908.8524,910.4227,894.0778,898.048,2693000],["2024-09-27",882.5425,890.0385,864.7558,866.9088,4377300],["2024-09-30",853.8034,876.4294,848.1642,874.9579,3244600],["2024-10-01",877.812,880.2218,867.9755,873.5159,2455200],["2024-10-02",869.0914,882.2759,867.8076,880.0242,1751600],["2024-10-03",878.5132,880.9428,869.9606,874.5727,1974700],["2024-10-04",874.9282,877.9503,866.0201,876.1627,1970500],["2024-10-07",879.4712,894.0581,878.5428,887.2634,2915700],["2024-10-08",891.8063,910.5411,891.0458,902.3934,2200000],["2024-10-09",904.9315,909.9288,900.6947,908.3387,1820100],["2024-10-10",908.5956,910.5708,893.9297,899.401,1682100],["2024-10-11",904.6846,920.6838,899.8849,920.506,2293900],["2024-10-14",924.3973,925.3849,914.5212,917.9877,1550400],["2024-10-15",912.9804,915.0347,896.5467,901.9983,2284200],["2024-10-16",898.7492,906.4327,886.7103,905.0599,1645400],["2024-10-17",909.5832,918.9753,904.6847,905.7513,2191200],["2024-10-18",905.8106,909.5042,894.3939,906.5908,2286900],["2024-10-21",906.6007,907.4698,893.347,894.8976,1592200],["2024-10-22",890.5026,899.8256,889.041,897.8801,1391800],["2024-10-23",894.3938,896.695,880.676,892.0532,2646600],["2024-10-24",887.1942,888.8435,877.2688,880.2711,1797100],["2024-10-25",888.5769,889.7917,878.4244,881.6341,2228300],["2024-10-28",883.7772,887.0758,879.7379,884.4883,2084100],["2024-10-29",887.0758,896.7246,887.0758,892.3792,3187500],["2024-10-30",788.6018,849.8332,759.4675,836.3327,18257200],["2024-10-31",826.1406,842.9199,815.0103,819.4545,6582800],["2024-11-01",817.736,822.674,806.6056,808.7784,5266300],["2024-11-04",795.0213,810.023,793.7176,796.1472,3918100],["2024-11-05",793.8657,799.179,787.6043,796.0681,3733300],["2024-11-06",807.1984,810.5562,758.0947,766.756,8257900],["2024-11-07",774.9234,792.6015,768.5435,787.5648,4557600],["2024-11-08",793.5397,836.7672,791.3275,821.2321,7212900],["2024-11-11",820.9951,833.5377,814.4078,822.121,3342800],["2024-11-12",819.9087,823.6517,800.6702,808.7093,3378600],["2024-11-13",810.1512,818.8322,801.2331,801.7467,3059300],["2024-11-14",799.1592,799.1592,773.7975,776.4838,3998800],["2024-11-15",766.8486,769.6086,736.1921,738.1706,7334600],["2024-11-18",725.3006,726.1019,703.7451,719.3751,9148100],["2024-11-19",708.6021,722.1448,704.754,721.8777,5832500],["2024-11-20",727.8725,749.2203,727.5461,745.3029,5158900],["2024-11-21",738.0914,744.8974,727.0911,741.8505,4143200],["2024-11-22",748.9038,753.0883,737.0627,739.9611,4015500],["2024-11-25",741.9297,746.8759,732.0472,746.8759,5690500],["2024-11-26",776.7509,798.3163,765.6219,780.8265,6622600],["2024-11-27",779.6394,786.2772,771.9036,779.7087,2714700],["2024-11-29",782.815,791.7181,780.8365,786.7917,2206900],["2024-12-02",789.5219,796.684,786.663,791.1937,2895600],["2024-12-03",794.2901,808.3373,792.9843,804.5782,2782100],["2024-12-04",819.1892,837.3517,811.671,820.9105,3871100],["2024-12-05",818.8728,822.1867,808.6638,816.736,2423400],["2024-12-06",818.7737,831.9504,816.8052,817.8142,3047100],["2024-12-09",814.8366,814.8366,792.6579,794.9331,3176000],["2024-12-10",800.5619,805.241,788.4239,790.9762,2695200],["2024-12-11",786.6927,790.897,777.9083,787.4644,3510900],["2024-12-12",788.1568,793.2118,770.0142,773.9315,2823800],["2024-12-13",768.7678,785.7035,764.6723,780.6287,3059400],["2024-12-16",783.4777,791.174,766.908,770.6176,3426200],["2024-12-17",769.4899,779.5208,764.1183,770.2417,3924800],["2024-12-18",766.6606,770.6176,754.2951,756.4814,3354200],["2024-12-19",756.8671,764.6524,744.3038,749.3884,4032600],["2024-12-20",802.6195,802.6195,758.3609,759.4985,9942300],["2024-12-23",776.7212,790.7585,764.7515,787.7117,3622300],["2024-12-24",782.8545,789.1659,778.6304,787.1082,1165400],["2024-12-26",785.5749,795.2596,782.9831,785.5947,1274200],["2024-12-27",781.4993,784.7637,770.8352,774.7427,2096500],["2024-12-30",769.5493,771.3695,762.7038,765.5132,1719100],["2024-12-31",762.7037,765.5824,756.0758,763.6929,2327000],["2025-01-02",772.1905,778.5315,763.4654,769.6976,1938900],["2025-01-03",769.7966,777.3841,767.185,773.5656,1799100],["2025-01-06",775.2869,776.3256,755.1361,756.8672,3991100],["2025-01-07",756.6694,775.5243,753.4246,764.9691,3576100],["2025-01-08",765.5033,784.0317,762.3772,778.7491,3478400],["2025-01-10",783.4085,791.3917,776.4146,791.2928,3973100],["2025-01-13",785.8519,796.6741,775.1779,788.8987,3683800],["2025-01-14",775.7913,775.7913,721.1556,736.8944,10373000],["2025-01-15",740.9405,746.4802,727.3582,738.7048,5736900],["2025-01-16",739.4566,757.2728,738.3684,749.4479,3070300],["2025-01-17",739.7831,747.1529,717.2086,717.9109,5560100],["2025-01-21",723.4013,735.282,718.7123,734.362,5122800],["2025-01-22",737.5572,752.1881,731.0975,745.8668,3737800],["2025-01-23",739.6148,758.351,736.2415,758.351,3127200],["2025-01-24",753.751,780.7968,752.3067,776.9586,4170600],["2025-01-27",770.3307,800.5421,770.3307,799.4737,3915200],["2025-01-28",798.5538,807.368,791.5005,796.328,2808800],["2025-01-29",798.3064,800.4135,790.4024,795.4277,1827600],["2025-01-30",799.7111,815.7467,796.3378,814.3716,2643000],["2025-01-31",814.1442,818.4474,802.303,802.3525,2561600],["2025-02-03",795.6157,809.1584,793.1228,801.7094,2808800],["2025-02-04",802.3227,820.1191,797.2677,817.1811,4299700],["2025-02-05",826.1635,837.787,822.1175,833.1178,4578900],["2025-02-06",830.4864,878.1875,826.6185,861.0045,7138500],["2025-02-07",867.0982,879.7901,860.2625,868.859,4426100],["2025-02-10",868.2853,870.5309,850.1228,859.5305,3065600],["2025-02-11",857.7004,864.7833,851.2406,855.6922,1944200],["2025-02-12",847.7091,868.3348,846.8979,863.5765,2533400],["2025-02-13",867.6324,873.9932,858.4621,862.4784,2472900],["2025-02-14",861.2298,865.59,833.8698,836.6247,3222300],["2025-02-18",848.6647,854.9175,843.6505,849.4376,4289400],["2025-02-19",849.4177,873.3491,849.4177,859.1984,3205500],["2025-02-20",858.9904,872.3483,856.1761,865.2135,2990300],["2025-02-21",872.6455,886.3008,865.5206,865.7684,3940400],["2025-02-24",871.3275,885.0224,862.1415,873.4185,3017100],["2025-02-25",882.6738,903.7413,882.6738,893.6337,5111300],["2025-02-26",890.2349,914.077,888.4809,906.7242,3032800],["2025-02-27",907.4276,917.119,895.8732,896.9632,3085400],["2025-02-28",893.6734,912.8779,884.527,912.2933,4071100],["2025-03-03",904.534,927.1573,901.7594,921.3008,3979800],["2025-03-04",913.8886,920.7459,894.6147,902.8099,3343500],["2025-03-05",896.6065,922.0638,893.4751,921.3008,3109500],["2025-03-06",912.0851,922.9459,890.1456,904.4945,3273100],["2025-03-07",897.1912,899.7776,853.5897,861.7055,4818100],["2025-03-10",846.1774,855.3734,818.3022,822.2462,5962900],["2025-03-11",819.7092,824.8126,804.2901,816.5977,3796500],["2025-03-12",807.5702,827.0918,805.8955,814.4176,3014800],["2025-03-13",810.8304,813.6744,788.1774,794.3906,3566300],["2025-03-14",795.8374,807.8279,792.7556,806.1135,3102300],["2025-03-17",809.552,821.4929,807.1936,817.2913,2546600],["2025-03-18",825.8729,828.7169,805.2613,815.0617,2354900],["2025-03-19",814.2789,834.5041,812.079,829.4305,3790500],["2025-03-20",831.4322,846.6531,824.9217,834.9401,4402700],["2025-03-21",830.2132,842.7289,817.8463,829.9854,5963800],["2025-03-24",837.6652,859.0201,830.1737,857.0679,3102400],["2025-03-25",861.6757,866.9971,840.2416,844.6315,2670600],["2025-03-26",838.0318,843.7,818.9165,819.2733,2562100],["2025-03-27",815.3689,819.2832,807.9071,814.2293,2128200],["2025-03-28",812.5744,822.2659,810.0277,815.0617,2124700],["2025-03-31",801.6542,820.5119,782.2516,818.4309,3737000],["2025-04-01",811.1872,813.2285,789.7828,797.9382,2987700],["2025-04-02",787.8405,812.4258,787.8405,810.8105,2683800],["2025-04-03",803.1704,811.3754,779.9328,781.9444,2675100],["2025-04-04",755.2086,761.3129,728.0469,731.5251,5299400],["2025-04-07",691.6099,741.2264,670.9586,717.1762,6274400],["2025-04-08",748.1432,756.5861,706.8209,719.6635,4115200],["2025-04-09",698.0213,747.9946,682.7607,746.8848,6619000],["2025-04-10",732.2089,735.2312,685.5056,714.3817,4182700],["2025-04-11",716.3438,729.1766,705.5326,725.7776,3603400],["2025-04-14",743.6543,752.6818,727.8685,747.5189,3461200],["2025-04-15",748.728,758.3797,744.6849,750.3234,2458100],["2025-04-16",748.7973,749.4513,723.7264,728.2451,3302600],["2025-04-17",833.1861,850.2304,814.3979,832.3538,10853400],["2025-04-21",833.8897,836.2679,799.6922,810.6124,3326600],["2025-04-22",814.4375,824.4658,806.6288,820.0462,3086500],["2025-04-23",829.3809,838.3489,811.2268,821.9091,2714600],["2025-04-24",828.4296,854.4419,821.7011,851.9447,2939500],["2025-04-25",851.8753,877.5607,843.3631,876.53,3398900],["2025-04-28",862.5577,874.2607,856.5823,869.3456,3457600],["2025-04-29",869.7519,884.3881,866.1152,877.184,2454400],["2025-04-30",880.1569,894.3273,874.1319,890.8095,4374100],["2025-05-01",836.3572,843.2244,784.8974,786.909,12601100],["2025-05-02",817.648,824.0,800.2768,816.1616,6059400],["2025-05-05",809.6016,822.1272,804.6766,814.0212,2889600],["2025-05-06",809.4927,811.0088,763.3741,768.1009,5982000],["2025-05-07",773.4321,777.2374,765.2668,769.6863,3807800],["2025-05-08",758.0724,763.0073,732.3872,744.6451,6162000],["2025-05-09",745.2002,755.1096,726.3623,727.9181,4072600],["2025-05-12",721.2787,758.3995,715.6403,748.7279,9176100],["2025-05-13",748.7081,752.6224,734.1412,739.3041,4523900],["2025-05-14",742.4552,752.6223,707.5641,709.0802,7558500],["2025-05-15",719.1284,731.9909,705.7606,726.6497,5212900],["2025-05-16",734.802,753.5395,732.8161,752.0699,4645100],["2025-05-19",747.7107,753.3905,742.3089,749.8058,4062700],["2025-05-20",750.6896,758.1369,737.7809,741.7628,3873500],["2025-05-21",741.8024,745.2481,718.8845,719.8577,4060000],["2025-05-22",712.0628,717.1171,706.5518,710.1762,4249900],["2025-05-23",705.0127,714.585,704.0197,708.6967,2635700],["2025-05-27",711.9934,726.1731,709.3124,720.1259,3792700],["2025-05-28",720.1259,724.8624,709.7195,714.3369,2948800],["2025-05-29",714.1779,722.221,711.9239,717.4944,2785500],["2025-05-30",719.9073,740.6605,712.0727,732.4883,6106200],["2025-06-02",727.3546,742.1201,725.5672,741.8719,2946900],["2025-06-03",741.0081,751.6826,736.2517,745.5063,3056500],["2025-06-04",751.0769,767.1929,750.6896,760.4605,3135900],["2025-06-05",764.0947,764.5912,747.7603,760.3016,3636400],["2025-06-06",763.0819,767.173,759.825,764.4721,2069900],["2025-06-09",766.5276,773.816,762.1983,768.2753,2262200],["2025-06-10",771.6315,802.9499,771.5421,801.52,4744400],["2025-06-11",803.9628,814.955,799.3752,802.9301,3125400],["2025-06-12",804.638,812.8102,800.686,806.3261,2271100],["2025-06-13",804.6479,819.2049,802.4236,813.6045,2754600],["2025-06-16",815.9083,819.205,800.1001,801.9073,2821800],["2025-06-17",799.5042,799.5042,783.3982,785.682,2875600],["2025-06-18",784.4012,785.0764,773.965,779.5157,2442900],["2025-06-20",780.4789,780.4789,750.2527,757.3723,6210600],["2025-06-23",765.1176,787.6383,758.4646,765.2268,3951500],["2025-06-24",767.461,778.9298,757.6603,772.6145,2788500],["2025-06-25",773.528,793.3379,768.1659,786.7346,3023100],["2025-06-26",788.373,793.1889,782.7131,789.5348,3118200],["2025-06-27",790.2101,796.863,769.1987,770.0031,4115100],["2025-06-30",773.0713,779.4859,768.5632,774.0544,3041500],["2025-07-01",774.0543,784.4507,767.5701,770.4498,2734000],["2025-07-02",771.0457,774.3622,762.6054,773.8062,1978300],["2025-07-03",774.9778,778.0461,767.5702,775.1863,1450800],["2025-07-07",775.1962,775.663,756.6773,767.4411,2576900],["2025-07-08",769.4072,787.1219,763.3997,772.1974,3301800],["2025-07-09",778.2943,788.4227,776.497,781.3924,2703100],["2025-07-10",784.1231,793.8741,780.9059,785.0963,3130400],["2025-07-11",780.8264,790.1405,771.7407,787.4396,2852500],["2025-07-14",784.4508,795.2544,781.8293,793.7252,2401400],["2025-07-15",796.0388,799.7625,759.0108,766.329,4174100],["2025-07-16",768.0666,790.4483,766.736,784.2521,3255400],["2025-07-17",781.2633,784.4508,754.6814,756.151,4107300],["2025-07-18",758.4944,770.5095,755.158,766.2893,3357700],["2025-07-21",762.7741,766.5773,755.158,756.8262,3058000],["2025-07-22",757.9781,772.823,757.1439,770.986,2496600],["2025-07-23",774.5211,794.47,771.6216,793.2784,2683600],["2025-07-24",795.7309,804.4493,792.047,799.7723,2786400],["2025-07-25",803.3173,809.4638,796.7339,806.9814,2976900],["2025-07-28",806.9417,814.4585,796.863,802.4335,2587700],["2025-07-29",769.0597,774.0146,749.8754,757.5908,7100700],["2025-07-30",768.5632,772.6343,753.0827,754.741,4338700],["2025-07-31",742.0507,761.0662,730.274,734.8715,5810300],["2025-08-01",741.5741,762.6053,740.7499,756.9752,4859500],["2025-08-04",754.6317,769.0398,747.2837,763.5983,3353400],["2025-08-05",760.1924,764.5317,754.1849,760.5697,3615200],["2025-08-06",751.2456,757.6404,734.9906,741.1272,4752100],["2025-08-07",670.9139,673.5254,628.7522,636.3583,26101600],["2025-08-08",650.3991,651.5708,619.3984,621.2552,14125100],["2025-08-11",624.9987,649.843,621.5035,630.7579,11294200],["2025-08-12",635.0079,641.641,624.9789,634.9384,6897400],["2025-08-13",645.8314,657.1017,639.9729,655.8505,6310000],["2025-08-14",657.3499,680.6649,650.4983,679.6223,8395900],["2025-08-15",690.8378,703.3667,682.4784,697.8337,8224600],["2025-08-18",691.6538,704.3221,690.1411,694.6691,4997300],["2025-08-19",703.1876,710.8106,695.1667,699.8041,5941000],["2025-08-20",698.1223,702.3816,681.8316,702.0233,4139400],["2025-08-21",701.7845,714.9205,701.7845,706.3821,3617300],["2025-08-22",711.5768,715.9754,705.994,708.2331,3222700],["2025-08-25",707.5564,710.0443,690.8676,691.9623,2898100],["2025-08-26",712.771,732.6144,709.6462,732.4652,7695600],["2025-08-27",733.3907,742.9741,728.0069,730.6142,4326200],["2025-08-28",732.2363,735.0128,722.8221,728.4149,3117000],["2025-08-29",728.7732,733.8484,724.9717,729.0319,2551200],["2025-09-02",724.4641,733.5698,720.1352,731.6292,3222500],["2025-09-03",728.4746,734.2565,725.4891,734.2565,2222500],["2025-09-04",732.7538,743.382,731.7686,739.3118,2423400],["2025-09-05",741.0931,741.0931,719.0703,723.6879,3958200],["2025-09-08",726.1758,739.1028,715.7365,735.0625,4534600],["2025-09-09",730.6242,749.1939,730.3157,746.9746,2986900],["2025-09-10",744.4667,752.1394,738.8938,750.9651,2477400],["2025-09-11",748.8354,757.4436,746.7357,752.6171,2197500],["2025-09-12",756.4882,757.9113,744.3772,751.7314,2198300],["2025-09-15",749.4227,752.6768,738.5157,744.5663,2790900],["2025-09-16",741.7997,766.6488,740.9339,761.0063,3881300],["2025-09-17",757.8018,773.1969,752.6768,756.4484,3471200],["2025-09-18",757.6924,768.7984,755.3339,759.2349,3464000],["2025-09-19",761.2948,761.2948,745.5714,748.3478,7349500],["2025-09-22",744.9345,758.3491,742.6556,751.2935,2527400],["2025-09-23",746.9347,749.3529,739.5705,743.3621,2910100],["2025-09-24",742.3769,743.3223,732.5945,738.2569,2243000],["2025-09-25",734.0972,736.4159,708.6013,711.129,5136400],["2025-09-26",720.6128,725.4692,713.6069,721.0308,3559700],["2025-09-29",722.036,724.3348,712.6119,722.9913,3309200],["2025-09-30",723.4391,762.6383,721.7971,759.3046,6234300],["2025-10-01",759.6031,829.264,759.6031,821.4222,10124500],["2025-10-02",810.4158,830.4184,808.8733,815.8792,4291800],["2025-10-03",820.9445,844.0222,812.1473,835.8022,5088500],["2025-10-06",835.8819,852.4214,834.5981,840.9572,3651400],["2025-10-07",840.9074,844.4303,832.5282,839.5441,2610800],["2025-10-08",845.8831,851.8541,840.8974,841.6238,2180900],["2025-10-09",847.565,856.0835,841.604,851.2072,3071700],["2025-10-10",853.8444,860.1636,826.0894,829.4531,3431000],["2025-10-13",828.647,831.2743,813.3913,815.4314,2167500],["2025-10-14",818.1084,818.1084,802.0963,808.4155,1928400],["2025-10-15",808.5648,826.1692,804.6639,822.5667,2355800],["2025-10-16",821.0739,830.6572,811.4209,815.4114,2272900],["2025-10-17",785.1388,800.5438,780.0535,798.9417,3983000],["2025-10-20",801.6982,805.4898,795.8965,805.042,2279700],["2025-10-21",803.0217,809.0524,794.8416,795.6974,2099500],["2025-10-22",794.533,811.9881,789.9752,808.4951,2930600],["2025-10-23",802.4944,820.7057,802.1162,817.0634,2632900],["2025-10-24",811.2616,830.1099,808.5647,821.452,2211200],["2025-10-27",821.0042,822.4173,807.5497,822.4073,2114800],["2025-10-28",821.9994,825.4426,810.1072,816.1279,2493500],["2025-10-29",823.3031,826.2686,805.7087,809.5898,3591200],["2025-10-30",833.4437,848.8686,808.316,840.4098,6037200],["2025-10-31",835.0957,865.6968,830.1498,858.6809,5015000],["2025-11-03",862.3332,896.9746,858.4421,892.1879,5401500],["2025-11-04",887.0925,910.7872,879.3602,902.4677,5911500],["2025-11-05",906.5877,950.8324,903.4629,921.326,7272900],["2025-11-06",923.5054,945.2994,911.8223,932.8997,6417400],["2025-11-07",926.6601,927.4861,896.5367,919.893,4373400],["2025-11-10",935.1885,977.2339,933.8649,961.9583,5696600],["2025-11-11",961.8686,995.1069,960.6147,983.8317,4166400],["2025-11-12",988.31,1017.4681,985.3046,1012.8506,5185200],["2025-11-13",1005.1978,1027.947,1005.1978,1017.9159,4153600],["2025-11-14",1005.5877,1030.1244,1004.3818,1021.8127,3862300],["2025-11-17",1000.3256,1028.6495,994.9239,1018.2448,4720000],["2025-11-18",1010.5807,1037.2004,1010.5807,1026.5665,3430500],["2025-11-19",1026.158,1052.0201,1022.7794,1046.0504,3571200],["2025-11-20",1041.9642,1053.4253,1034.7387,1039.7617,3135700],["2025-11-21",1037.4795,1063.0428,1034.4896,1056.1162,4266700],["2025-11-24",1053.1962,1072.082,1045.8311,1066.5409,5497200],["2025-11-25",1072.1916,1107.3524,1069.6204,1106.1863,4181500],["2025-11-26",1098.2732,1108.2294,1094.3863,1100.6052,3093700],["2025-11-28",1093.011,1095.3332,1064.0792,1071.8329,2732200],["2025-12-01",1070.7466,1080.4836,1051.4321,1054.3124,3070200],["2025-12-02",1049.0104,1064.5677,1036.8417,1042.5823,3280000],["2025-12-03",1042.8513,1047.924,1018.8627,1030.0647,3447000],["2025-12-04",1029.1378,1029.1378,1003.7739,1011.0591,3854900],["2025-12-05",1020.3776,1023.9156,1000.6047,1006.8933,2502100],["2025-12-08",1007.3218,1010.7701,985.5357,994.2163,3088600],["2025-12-09",999.4486,1008.5776,975.8686,978.8983,2569700],["2025-12-10",981.6689,999.608,973.8155,990.2797,2966300],["2025-12-11",1004.7406,1028.0715,983.6621,1005.9664,4517000],["2025-12-12",1005.3486,1025.4205,1000.1063,1024.0352,3275200],["2025-12-15",1029.0581,1061.3983,1029.0581,1058.5978,4648400],["2025-12-16",1059.9034,1064.6374,1032.7256,1050.7246,4024500],["2025-12-17",1060.7007,1060.7007,1032.905,1038.2668,3726600],["2025-12-18",1038.2768,1075.6101,1036.0245,1053.3058,3848600],["2025-12-19",1055.4286,1071.7433,1055.4286,1067.8165,5829100],["2025-12-22",1073.0787,1079.8158,1059.4051,1072.8395,2625600],["2025-12-23",1059.9034,1084.7989,1059.9034,1068.0159,2108600],["2025-12-24",1071.0057,1082.0582,1069.0822,1073.3378,932800],["2025-12-26",1073.3378,1077.7329,1064.6872,1074.1052,1014600],["2025-12-29",1074.3044,1081.8289,1070.7465,1075.0818,1653000],["2025-12-30",1075.3111,1078.7096,1068.4444,1076.0985,1251500],["2025-12-31",1076.1084,1079.8358,1070.7965,1071.0457,1646700],["2026-01-02",1072.7597,1077.0053,1048.5219,1076.7063,2469100],["2026-01-05",1065.6139,1081.7093,1029.8852,1037.9877,4084800],["2026-01-06",1040.579,1067.2086,1036.4132,1060.4417,2690700],["2026-01-07",1073.3578,1113.8804,1072.3213,1104.3427,4652800],["2026-01-08",1109.9236,1130.1151,1066.531,1081.52,3156000],["2026-01-09",1083.1546,1100.7848,1059.4351,1059.9634,2561900],["2026-01-12",1054.4219,1079.6961,1054.4219,1077.3441,2380200],["2026-01-13",1079.3374,1086.533,1065.4744,1073.547,2194200],["2026-01-14",1078.0918,1080.3341,1057.5315,1069.6604,1912600],["2026-01-15",1058.9666,1064.0393,1009.1456,1029.4766,4183400],["2026-01-16",1020.9656,1046.3892,1014.5573,1034.8883,3829000],["2026-01-20",1024.673,1042.3131,1012.5242,1037.7686,2484900],["2026-01-21",1040.3297,1077.673,1038.496,1074.8726,3685900],["2026-01-22",1074.8726,1091.7752,1068.1155,1083.7026,2478200],["2026-01-23",1080.065,1080.653,1059.4251,1060.6908,2592900],["2026-01-26",1058.6178,1063.4713,1039.7917,1059.156,2244900],["2026-01-27",1060.5114,1069.7601,1031.3106,1035.9946,2587900],["2026-01-28",1025.6297,1026.2077,1000.7442,1020.3376,3300200],["2026-01-29",1021.8924,1036.4829,1014.5573,1020.6765,2293000],["2026-01-30",1029.8056,1045.0239,1016.5506,1033.6426,3303100],["2026-02-02",1034.0611,1053.8341,1034.0611,1040.599,2757100],["2026-02-03",1037.2303,1045.2532,990.2199,1000.0665,5483900],["2026-02-04",1071.4841,1110.2326,1061.3983,1103.3759,7119400],["2026-02-05",1061.8966,1071.3645,1002.4284,1017.3877,7742400],["2026-02-06",1052.4288,1056.4352,1029.7756,1054.6014,4887100],["2026-02-09",1073.4474,1103.1964,1039.393,1041.1371,3423800],["2026-02-10",1047.1069,1052.08,1020.4174,1021.5336,3539400],["2026-02-11",1023.0285,1026.6163,1009.1955,1011.7767,2599900],["2026-02-12",1021.4041,1056.2558,1008.5776,1034.7588,3592200],["2026-02-13",1038.1928,1062.5109,1031.9136,1038.2128,2698700],["2026-02-17",1043.8132,1065.1664,1033.1016,1034.2697,2984600],["2026-02-18",1030.5859,1035.7571,1009.5721,1018.8062,3236900],["2026-02-19",1009.083,1023.4682,1005.2695,1021.4616,2145800],["2026-02-20",1022.1005,1026.8823,1000.7374,1007.7852,3249400],["2026-02-23",1045.2208,1062.6207,1032.2231,1056.741,4767600],["2026-02-24",1041.1577,1057.0803,1022.3201,1040.3591,2803100],["2026-02-25",1034.7987,1051.8194,1025.2352,1027.062,2481900],["2026-02-26",1022.3201,1025.1553,1005.6489,1020.2637,2666400],["2026-02-27",1017.4185,1051.1904,1015.6116,1050.1821,4325900],["2026-03-02",1042.8249,1054.3849,1011.2592,1016.2206,3094300],["2026-03-03",1013.2558,1018.2572,993.36,1005.9982,2846000],["2026-03-04",1009.8915,1013.9146,991.9524,1001.8454,1965500],["2026-03-05",988.2987,991.8526,963.9406,981.5703,3769900],["2026-03-06",973.3245,989.5166,964.4298,988.6282,2627800],["2026-03-09",985.1941,1007.1962,978.895,1006.6572,2802200],["2026-03-10",1004.2712,1010.2609,992.2919,999.6292,1663700],["2026-03-11",998.3115,1001.2065,988.5982,998.1218,1446900],["2026-03-12",991.7428,992.791,971.4876,975.5706,2340100],["2026-03-13",978.4457,1001.496,976.3194,983.3872,1984400],["2026-03-16",990.2753,996.4547,973.8336,987.4202,2289900],["2026-03-17",977.2378,979.4839,923.66,928.7512,5637500],["2026-03-18",923.4104,927.4035,903.5546,916.4724,3443800],["2026-03-19",912.4294,922.9413,909.2947,915.9233,2379000],["2026-03-20",908.9853,923.7898,897.7446,905.1419,4818800],["2026-03-23",911.9202,925.1874,905.6709,908.9852,2817500],["2026-03-24",905.4413,907.1085,894.0709,901.4682,2572700],["2026-03-25",910.9219,920.5653,907.5278,914.7354,2177700],["2026-03-26",910.8121,914.7753,894.7498,895.4586,2163200],["2026-03-27",894.4603,899.282,875.6027,876.7308,2740800],["2026-03-30",886.9532,895.8878,881.5924,885.1064,3070200],["2026-03-31",891.9546,922.5519,890.6069,918.1895,3464200],["2026-04-01",925.2872,975.0016,924.3987,952.8797,6267900],["2026-04-02",943.376,956.0442,928.4218,933.9722,2727100],["2026-04-06",930.4383,934.3915,918.1994,925.4669,1821100],["2026-04-07",922.9113,931.0572,896.9061,929.49,2726900],["2026-04-08",939.9021,959.4884,931.5265,951.6618,2568000],["2026-04-09",946.84,962.1038,937.6758,953.5485,1672100],["2026-04-10",962.0339,962.2835,933.9323,937.8555,1958900],["2026-04-13",938.3547,944.2745,925.5767,927.9526,2089600],["2026-04-14",923.4104,938.3148,913.4675,920.9147,2360200],["2026-04-15",921.913,928.4019,886.504,903.4748,4233400],["2026-04-16",910.1033,918.419,896.6066,902.4365,2836600],["2026-04-17",916.2228,928.3918,916.2228,925.437,3266100],["2026-04-20",925.3072,928.0425,910.9319,918.3192,1926300],["2026-04-21",908.6359,911.4809,879.5958,901.4682,4062800],["2026-04-22",904.8424,920.9546,900.6795,919.8964,2623800],["2026-04-23",927.8927,928.4018,910.3229,916.0731,2149200],["2026-04-24",898.4634,898.8727,870.232,882.441,4463700],["2026-04-27",876.621,889.6685,866.5483,866.778,2700300],["2026-04-28",870.4017,876.6409,861.8663,872.498,2561300],["2026-04-29",864.5517,867.5266,849.0484,849.7473,3904600],["2026-04-30",897.2355,943.8752,895.2589,932.9939,8236700],["2026-05-01",947.3193,982.7583,942.1781,961.6746,4352400],["2026-05-04",958.3503,972.5458,950.1245,966.2667,3696900],["2026-05-05",970.2199,991.0939,962.7527,987.1707,2955500],["2026-05-06",989.6464,994.7775,981.8099,985.3538,3921200],["2026-05-07",983.6767,987.3005,965.4381,973.2846,3494900],["2026-05-08",972.3961,978.3159,945.8817,946.8201,3559200],["2026-05-11",947.3692,993.2901,941.639,965.3282,3517500],["2026-05-12",972.7655,995.8058,969.5111,988.1689,3037500],["2026-05-13",993.0405,1021.0623,990.2953,1014.0045,3486400],["2026-05-14",1015.7415,1016.4203,994.2984,1004.97,1751700],["2026-05-15",1006.98,1014.38,997.41,1004.92,2820700],["2026-05-18",1000.61,1003.0,978.87,988.09,2016000],["2026-05-19",989.51,1021.8,984.6,1021.41,3796000],["2026-05-20",1024.99,1037.88,1003.69,1018.87,2998800],["2026-05-21",1024.3,1047.3,1022.0,1041.65,2705200],["2026-05-22",1049.8101,1070.34,1047.0699,1065.0,3470600],["2026-05-26",1075.0,1082.0,1060.36,1064.74,2981000],["2026-05-27",1072.26,1093.0,1069.9,1082.92,2583000],["2026-05-28",1096.64,1149.1,1092.01,1126.8,4600700],["2026-05-29",1127.0,1132.66,1089.01,1105.0,4600800],["2026-06-01",1095.0,1106.17,1071.6,1082.2,2693400],["2026-06-02",1067.37,1078.22,1052.15,1064.15,2408500],["2026-06-03",1059.5,1093.28,1053.51,1078.78,2655600],["2026-06-04",1108.6,1140.46,1101.62,1125.27,4046700],["2026-06-05",1142.97,1166.29,1131.03,1131.42,4126200],["2026-06-08",1159.0,1182.73,1143.6,1149.15,4504400],["2026-06-09",1165.0,1174.6,1137.75,1144.6801,3822000],["2026-06-10",1152.5,1166.42,1133.53,1136.37,2700600],["2026-06-11",1139.71,1170.12,1125.64,1160.95,2764900],["2026-06-12",1165.0,1169.99,1132.8101,1133.0,2438400],["2026-06-15",1134.0,1137.49,1112.01,1129.35,3167200],["2026-06-16",1138.8199,1146.6899,1115.5,1122.5,2260700],["2026-06-17",1116.7,1121.49,1104.9,1112.0,2383300],["2026-06-18",1120.49,1122.33,1088.66,1098.5699,4470500],["2026-06-22",1112.24,1119.45,1093.15,1102.08,3015000],["2026-06-23",1117.0,1122.02,1079.22,1107.08,3316300],["2026-06-24",1129.41,1135.14,1100.98,1117.26,2908200],["2026-06-25",1126.99,1145.4301,1114.0,1127.6899,2757200],["2026-06-26",1128.8,1215.76,1128.0,1208.12,7725800],["2026-06-29",1222.78,1238.0,1203.14,1229.9301,3684700],["2026-06-30",1228.88,1230.05,1190.2,1199.4301,3723600],["2026-07-01",1217.51,1217.51,1173.9301,1191.74,2720400],["2026-07-02",1193.01,1232.0,1180.3,1213.91,3296100],["2026-07-06",1208.0,1213.79,1183.34,1200.0601,2348800],["2026-07-07",1232.88,1249.45,1222.77,1235.5601,2933800],["2026-07-08",1221.1,1241.89,1204.16,1215.83,2608600],["2026-07-09",1211.64,1230.0,1200.37,1216.95,2088100],["2026-07-10",1210.3101,1212.96,1178.3199,1188.58,2010200],["2026-07-13",1180.11,1196.29,1166.01,1181.87,2072700],["2026-07-14",1166.01,1166.01,1140.74,1152.54,2642900],["2026-07-15",1145.5,1160.8199,1134.4,1156.63,2552200],["2026-07-16",1162.27,1189.0699,1141.2,1169.17,2791100],["2026-07-17",1159.45,1187.95,1151.01,1179.11,2757500],["2026-07-20",1179.65,1187.12,1144.4301,1146.9,2644200],["2026-07-21",1143.0,1177.58,1139.0,1175.41,2092000],["2026-07-22",1173.91,1175.0,1153.5,1163.01,1555800],["2026-07-23",1146.62,1189.59,1141.78,1185.87,1909900],["2026-07-24",1194.35,1206.9399,1187.5,1196.03,1983300],["2026-07-27",1201.0,1205.05,1183.45,1197.53,1592800],["2026-07-28",1217.6,1232.0,1205.01,1220.66,2375400],["2026-07-29",1215.1801,1229.1899,1204.8,1210.02,2170900],["2026-07-30",1174.03,1186.65,1153.14,1154.97,3027700],["2026-07-31",1148.51,1150.63,1119.0,1148.84,2884600],["2026-08-03",1152.0,1161.9399,1109.15,1121.36,2934000],["2026-08-04",1117.38,1135.83,1109.16,1115.6801,4097200],["2026-08-05",1174.0,1216.9399,1138.4301,1169.86,6445700],["2026-08-06",1196.55,1230.88,1173.5,1191.9399,3422400],["2026-08-07",1188.0,1196.8,1161.2,1185.71,2898500],["2026-08-10",1185.01,1231.9399,1184.41,1231.9399,3011900],["2026-08-11",1230.65,1238.0,1209.53,1215.02,2113200],["2026-08-12",1201.73,1226.5,1191.08,1220.28,1941600],["2026-08-13",1238.3,1240.1,1206.0,1209.0,1927300],["2026-08-14",1194.01,1199.0,1171.1956,1180.16,2115056]]}