{"t":"MU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-06-01",1.3507,1.3627,1.3507,1.3507,7340000],["1984-06-04",1.3507,1.3627,1.3507,1.3507,4067000],["1984-06-05",1.3507,1.3507,1.3388,1.3388,2089000],["1984-06-06",1.4105,1.4344,1.4105,1.4105,1894000],["1984-06-07",1.5659,1.5779,1.5659,1.5659,2078000],["1984-06-08",1.6615,1.6854,1.6615,1.6615,2227000],["1984-06-11",1.5779,1.5779,1.554,1.554,1219000],["1984-06-12",1.554,1.554,1.542,1.542,670000],["1984-06-13",1.6137,1.6257,1.6137,1.6137,1339000],["1984-06-14",1.5898,1.5898,1.5659,1.5659,680000],["1984-06-15",1.6137,1.6257,1.6137,1.6137,704000],["1984-06-18",1.6615,1.6735,1.6615,1.6615,480000],["1984-06-19",1.7811,1.793,1.7811,1.7811,1581000],["1984-06-20",1.9723,1.9843,1.9723,1.9723,2273000],["1984-06-21",1.9723,1.9723,1.9484,1.9484,2039000],["1984-06-22",2.1636,2.1755,2.1636,2.1636,1199000],["1984-06-25",2.1516,2.1516,2.1397,2.1397,1579000],["1984-06-26",2.1994,2.2114,2.1994,2.1994,1040000],["1984-06-27",2.1516,2.1516,2.1397,2.1397,1046000],["1984-06-28",2.2473,2.2592,2.2473,2.2473,563000],["1984-06-29",2.4266,2.4505,2.4266,2.4266,1019000],["1984-07-02",2.3907,2.3907,2.3668,2.3668,940000],["1984-07-03",2.4146,2.4385,2.4146,2.4146,339000],["1984-07-05",2.5341,2.5461,2.5341,2.5341,1428000],["1984-07-06",2.5222,2.5222,2.5102,2.5102,728000],["1984-07-09",2.4863,2.4863,2.4624,2.4624,963000],["1984-07-10",2.4146,2.4146,2.4027,2.4027,1938000],["1984-07-11",2.307,2.307,2.2951,2.2951,980000],["1984-07-12",2.2353,2.2353,2.2353,2.2353,1021000],["1984-07-13",2.2592,2.2712,2.2592,2.2592,223000],["1984-07-16",2.1875,2.1875,2.1636,2.1636,473000],["1984-07-17",2.2353,2.2473,2.2353,2.2353,350000],["1984-07-18",2.2353,2.2473,2.2234,2.2234,150000],["1984-07-19",2.0082,2.0082,1.9962,1.9962,761000],["1984-07-20",1.8528,1.8528,1.8169,1.8169,723000],["1984-07-23",1.8767,1.8887,1.8767,1.8767,580000],["1984-07-24",1.8647,1.8647,1.8408,1.8408,321000],["1984-07-25",1.9723,1.9962,1.9723,1.9723,649000],["1984-07-26",2.056,2.068,2.056,2.056,674000],["1984-07-27",2.0441,2.0441,2.0321,2.0321,330000],["1984-07-30",2.0321,2.0441,2.0201,2.0201,156000],["1984-07-31",2.0201,2.0201,1.9962,1.9962,242000],["1984-08-01",2.2473,2.2592,2.2473,2.2473,843000],["1984-08-02",2.3668,2.3787,2.3668,2.3668,756000],["1984-08-03",2.2473,2.2473,2.2353,2.2353,1030000],["1984-08-06",2.2114,2.2114,2.1875,2.1875,1028000],["1984-08-07",2.1875,2.2712,2.1277,2.2712,628000],["1984-08-08",2.2712,2.3309,2.2473,2.2473,662000],["1984-08-09",2.2473,2.4624,2.2353,2.4505,798000],["1984-08-10",2.4744,2.6178,2.4744,2.5581,1352000],["1984-08-13",2.5581,2.5581,2.4744,2.5341,801000],["1984-08-14",2.5341,2.5581,2.4385,2.4624,403000],["1984-08-15",2.4624,2.4863,2.4505,2.4624,220000],["1984-08-16",2.4624,2.7015,2.4624,2.6537,1096000],["1984-08-17",2.6537,2.6656,2.5581,2.582,439000],["1984-08-20",2.582,2.6776,2.5581,2.6537,350000],["1984-08-21",2.6895,2.9167,2.6895,2.8928,1271000],["1984-08-22",2.9406,3.0123,2.9406,2.9884,2068000],["1984-08-23",2.9884,3.2035,2.9884,3.1557,2025000],["1984-08-24",3.1557,3.3111,3.1557,3.2514,1916000],["1984-08-27",3.2514,3.2633,3.1199,3.1199,956000],["1984-08-28",3.1199,3.1677,3.0123,3.1438,1345000],["1984-08-29",3.1438,3.1796,3.0123,3.0721,1546000],["1984-08-30",3.0721,3.0721,2.8928,2.9525,1008000],["1984-08-31",2.9525,2.9884,2.9167,2.9884,384000],["1984-09-04",3.0003,3.2633,3.0003,3.2394,1132000],["1984-09-05",3.2394,3.335,3.1557,3.335,1808000],["1984-09-06",3.335,3.598,3.335,3.5382,3009000],["1984-09-07",3.5502,3.6578,3.5502,3.5861,2191000],["1984-09-10",3.5861,3.598,3.4307,3.5024,1856000],["1984-09-11",3.5143,3.6219,3.5143,3.5861,1121000],["1984-09-12",3.5861,3.598,3.5024,3.5741,1148000],["1984-09-13",3.5741,3.6458,3.5621,3.598,735000],["1984-09-14",3.61,3.8729,3.61,3.8251,2282000],["1984-09-17",3.8251,3.8729,3.7534,3.861,842000],["1984-09-18",3.861,3.861,3.8012,3.8251,778000],["1984-09-19",3.8251,3.8371,3.5861,3.598,1219000],["1984-09-20",3.598,3.7175,3.5382,3.6219,2045000],["1984-09-21",3.6219,3.7056,3.61,3.6578,622000],["1984-09-24",3.6578,3.6578,3.4665,3.4904,1535000],["1984-09-25",3.4785,3.4785,3.2753,3.4068,2800000],["1984-09-26",3.4068,3.4307,2.6298,2.6656,9405000],["1984-09-27",2.6656,2.6776,2.4385,2.57,3114000],["1984-09-28",2.57,2.6298,2.5222,2.5461,1056000],["1984-10-01",2.5461,2.8569,2.5341,2.6298,1713000],["1984-10-02",2.6298,2.7732,2.3548,2.3787,2352000],["1984-10-03",2.3787,2.5341,2.3429,2.4266,2133000],["1984-10-04",2.4385,2.5222,2.4385,2.4983,523000],["1984-10-05",2.4983,2.7015,2.4983,2.6298,1567000],["1984-10-08",2.6298,2.6776,2.582,2.6537,842000],["1984-10-09",2.6537,2.7374,2.4385,2.5341,3885000],["1984-10-10",2.5341,2.5341,2.3668,2.5341,1454000],["1984-10-11",2.5341,2.582,2.3907,2.4385,1131000],["1984-10-12",2.4505,2.5102,2.4505,2.4863,380000],["1984-10-15",2.4863,2.582,2.4624,2.5581,556000],["1984-10-16",2.5581,2.6059,2.5461,2.582,310000],["1984-10-17",2.582,2.582,2.5341,2.582,333000],["1984-10-18",2.582,2.7493,2.5581,2.7374,419000],["1984-10-19",2.7852,2.8808,2.7852,2.7971,886000],["1984-10-22",2.7971,2.8808,2.7732,2.8569,298000],["1984-10-23",2.8569,2.9047,2.833,2.8808,587000],["1984-10-24",2.8808,2.9047,2.8449,2.8688,252000],["1984-10-25",2.8688,2.8688,2.6656,2.7134,1202000],["1984-10-26",2.6776,2.6776,2.5581,2.582,523000],["1984-10-29",2.582,2.6059,2.5581,2.582,283000],["1984-10-30",2.582,2.6178,2.5581,2.5581,503000],["1984-10-31",2.5581,2.6059,2.5341,2.57,560000],["1984-11-01",2.57,2.57,2.4146,2.4744,532000],["1984-11-02",2.4744,2.4983,2.3907,2.4266,758000],["1984-11-05",2.4266,2.4983,2.3787,2.4624,369000],["1984-11-06",2.5102,2.6059,2.5102,2.57,1223000],["1984-11-07",2.57,2.57,2.5102,2.5341,494000],["1984-11-08",2.5341,2.5461,2.5102,2.5461,334000],["1984-11-09",2.5461,2.582,2.5341,2.5581,1236000],["1984-11-12",2.5581,2.5581,2.5222,2.5581,81000],["1984-11-13",2.5581,2.5581,2.3548,2.3907,1025000],["1984-11-14",2.3907,2.4624,2.3668,2.4505,524000],["1984-11-15",2.4505,2.4983,2.4266,2.4863,317000],["1984-11-16",2.4863,2.4863,2.3907,2.4027,374000],["1984-11-19",2.4027,2.4027,2.3309,2.3548,764000],["1984-11-20",2.3548,2.3907,2.3309,2.3787,400000],["1984-11-21",2.3787,2.4385,2.3548,2.4385,251000],["1984-11-23",2.4505,2.5341,2.4505,2.5102,456000],["1984-11-26",2.5102,2.5222,2.4863,2.5222,181000],["1984-11-27",2.5222,2.6417,2.5102,2.6298,602000],["1984-11-28",2.6537,2.7613,2.6537,2.6776,804000],["1984-11-29",2.6656,2.6656,2.5581,2.5581,665000],["1984-11-30",2.57,2.6776,2.57,2.6776,864000],["1984-12-03",2.6776,2.7134,2.582,2.6059,620000],["1984-12-04",2.6059,2.6537,2.6059,2.6298,154000],["1984-12-05",2.6298,2.6537,2.6178,2.6537,175000],["1984-12-06",2.6537,2.821,2.6417,2.8091,1383000],["1984-12-07",2.8091,2.833,2.7493,2.7493,296000],["1984-12-10",2.7493,2.7493,2.6417,2.7134,977000],["1984-12-11",2.7134,2.7254,2.6895,2.7134,281000],["1984-12-12",2.7134,2.7134,2.6656,2.7015,680000],["1984-12-13",2.7015,2.7015,2.6059,2.6298,1027000],["1984-12-14",2.6298,2.6417,2.6059,2.6059,996000],["1984-12-17",2.6059,2.6537,2.6059,2.6298,907000],["1984-12-18",2.6298,2.6656,2.5341,2.5461,2354000],["1984-12-19",2.582,2.7134,2.582,2.6417,5255000],["1984-12-20",2.6298,2.6298,2.5222,2.5461,1515000],["1984-12-21",2.5461,2.6059,2.5461,2.5939,5658000],["1984-12-24",2.5939,2.6656,2.582,2.6656,800000],["1984-12-26",2.6776,2.7134,2.6776,2.7134,705000],["1984-12-27",2.7015,2.7015,2.6656,2.6895,2618000],["1984-12-28",2.6895,2.6895,2.5939,2.6298,1835000],["1984-12-31",2.6298,2.6417,2.582,2.6059,807000],["1985-01-02",2.6059,2.6417,2.582,2.5939,1174000],["1985-01-03",2.5939,2.5939,2.5222,2.5341,632000],["1985-01-04",2.5341,2.5341,2.4027,2.4385,632000],["1985-01-07",2.4027,2.4027,2.319,2.3429,2348000],["1985-01-08",2.319,2.319,2.1516,2.1636,1680000],["1985-01-09",2.1516,2.1516,1.9126,2.068,4255000],["1985-01-10",2.068,2.1516,2.056,2.1038,1155000],["1985-01-11",2.1038,2.1277,2.056,2.0919,1275000],["1985-01-14",2.0919,2.319,2.068,2.2951,1505000],["1985-01-15",2.319,2.4624,2.319,2.3429,2465000],["1985-01-16",2.3429,2.3787,2.2473,2.2831,882000],["1985-01-17",2.2831,2.2831,2.1994,2.1994,594000],["1985-01-18",2.1994,2.2473,2.1277,2.2234,819000],["1985-01-21",2.2234,2.3548,2.2234,2.3548,1093000],["1985-01-22",2.3787,2.4505,2.3787,2.4266,1703000],["1985-01-23",2.4266,2.4385,2.3787,2.3907,698000],["1985-01-24",2.3907,2.4146,2.3309,2.3309,1049000],["1985-01-25",2.3309,2.3548,2.319,2.3548,267000],["1985-01-28",2.3548,2.3668,2.3429,2.3429,274000],["1985-01-29",2.3429,2.3429,2.2473,2.2712,405000],["1985-01-30",2.2951,2.4505,2.2951,2.319,6518000],["1985-01-31",2.319,2.3429,2.2951,2.2951,751000],["1985-02-01",2.2951,2.2951,2.2353,2.2592,641000],["1985-02-04",2.2592,2.2592,2.1636,2.2592,1337000],["1985-02-05",2.2592,2.3429,2.2592,2.2951,1456000],["1985-02-06",2.2951,2.3429,2.2831,2.2831,1280000],["1985-02-07",2.2831,2.2951,2.2353,2.2712,1022000],["1985-02-08",2.2712,2.2831,2.2473,2.2473,1617000],["1985-02-11",2.2473,2.2592,2.1636,2.1755,1810000],["1985-02-12",2.1755,2.1875,2.0441,2.1158,1732000],["1985-02-13",2.1158,2.1277,2.0082,2.068,2045000],["1985-02-14",2.068,2.068,1.5779,1.6018,6033000],["1985-02-15",1.6018,1.6854,1.5898,1.6257,3566000],["1985-02-19",1.6257,1.6376,1.3627,1.4225,2845000],["1985-02-20",1.4225,1.4942,1.4225,1.4583,3375000],["1985-02-21",1.4583,1.4703,1.4464,1.4703,1003000],["1985-02-22",1.4703,1.4703,1.4583,1.4583,253000],["1985-02-25",1.4583,1.4583,1.1236,1.1834,3868000],["1985-02-26",1.1475,1.1475,0.9682,1.04,6271000],["1985-02-27",1.028,1.028,0.9563,0.9921,2349000],["1985-02-28",0.9921,1.1356,0.9802,1.1117,3072000],["1985-03-01",1.1236,1.279,1.1236,1.2432,3756000],["1985-03-04",1.2432,1.2671,1.1475,1.2073,1641000],["1985-03-05",1.2073,1.2432,1.1834,1.1954,1116000],["1985-03-06",1.1954,1.1954,1.0758,1.1236,1365000],["1985-03-07",1.1236,1.1236,1.0878,1.1117,341000],["1985-03-08",1.1117,1.1236,1.0639,1.0878,481000],["1985-03-11",1.0878,1.0997,1.0519,1.0878,489000],["1985-03-12",1.0758,1.0758,1.0519,1.0639,545000],["1985-03-13",1.0639,1.0639,0.9563,1.0041,585000],["1985-03-14",1.0041,1.028,0.9802,1.0041,571000],["1985-03-15",1.0041,1.0639,1.0041,1.04,1407000],["1985-03-18",1.0639,1.2671,1.0639,1.2551,2602000],["1985-03-19",1.2551,1.3149,1.1595,1.1595,3283000],["1985-03-20",1.1595,1.1714,1.0519,1.0758,1638000],["1985-03-21",1.0758,1.1117,1.0519,1.1117,1046000],["1985-03-22",1.1117,1.1236,1.0519,1.0519,738000],["1985-03-25",1.0519,1.1714,1.0519,1.1475,1606000],["1985-03-26",1.1714,1.2671,1.1714,1.1834,3306000],["1985-03-27",1.1834,1.2073,1.1475,1.1714,2289000],["1985-03-28",1.1714,1.1714,1.1236,1.1356,348000],["1985-03-29",1.1356,1.1475,1.0878,1.0997,1205000],["1985-04-01",1.0997,1.1236,1.016,1.028,1886000],["1985-04-02",1.028,1.0639,1.028,1.04,1283000],["1985-04-03",1.04,1.1356,1.04,1.1236,6302000],["1985-04-04",1.1236,1.1834,1.1236,1.1595,4288000],["1985-04-08",1.1595,1.1954,1.1117,1.1475,1910000],["1985-04-09",1.1356,1.1356,1.0519,1.0639,1664000],["1985-04-10",1.0639,1.1236,1.0519,1.1236,3294000],["1985-04-11",1.1236,1.1714,1.0997,1.1356,5792000],["1985-04-12",1.1356,1.1356,1.0997,1.1236,805000],["1985-04-15",1.1236,1.1356,1.1117,1.1356,556000],["1985-04-16",1.1356,1.1834,1.1356,1.1475,958000],["1985-04-17",1.1475,1.2551,1.1475,1.2432,2504000],["1985-04-18",1.2551,1.3268,1.2551,1.3029,6597000],["1985-04-19",1.3029,1.3747,1.2432,1.3627,4438000],["1985-04-22",1.3627,1.3627,1.3149,1.3388,2446000],["1985-04-23",1.3388,1.3866,1.3149,1.3747,1284000],["1985-04-24",1.3747,1.3866,1.291,1.3268,1690000],["1985-04-25",1.3268,1.3268,1.2193,1.2432,3726000],["1985-04-26",1.2432,1.2671,1.0519,1.0758,4424000],["1985-04-29",1.0519,1.0519,0.9802,1.0519,2563000],["1985-04-30",1.0519,1.0639,1.0041,1.028,1749000],["1985-05-01",1.028,1.028,0.9802,0.9921,767000],["1985-05-02",0.9921,1.016,0.9802,0.9921,611000],["1985-05-03",0.9921,0.9921,0.9682,0.9802,731000],["1985-05-06",0.9802,0.9802,0.8367,0.8726,2906000],["1985-05-07",0.8726,0.8726,0.8248,0.8367,1339000],["1985-05-08",0.8248,0.8248,0.7411,0.8128,4090000],["1985-05-09",0.8128,0.8487,0.8009,0.8367,1479000],["1985-05-10",0.8367,0.9443,0.8367,0.9324,2933000],["1985-05-13",0.9324,0.9443,0.8846,0.8846,796000],["1985-05-14",0.8846,0.9085,0.8009,0.8128,1757000],["1985-05-15",0.8128,0.8248,0.7889,0.8128,1428000],["1985-05-16",0.8128,0.8128,0.7889,0.8128,503000],["1985-05-17",0.8128,0.9085,0.8009,0.9085,3623000],["1985-05-20",0.9085,0.9443,0.8965,0.8965,2125000],["1985-05-21",0.8965,0.9085,0.8367,0.8607,973000],["1985-05-22",0.8607,0.8607,0.8367,0.8607,474000],["1985-05-23",0.8607,0.8965,0.8607,0.8726,788000],["1985-05-24",0.8726,0.8965,0.8726,0.8846,675000],["1985-05-28",0.8846,0.8965,0.8487,0.8487,749000],["1985-05-29",0.8487,0.8487,0.8128,0.8248,569000],["1985-05-30",0.8248,0.8248,0.777,0.7889,1486000],["1985-05-31",0.7889,0.8009,0.765,0.7889,925000],["1985-06-03",0.777,0.777,0.7172,0.7411,1673000],["1985-06-04",0.7411,0.7531,0.7053,0.7411,2016000],["1985-06-05",0.7172,0.7172,0.6455,0.6694,1459000],["1985-06-06",0.6694,0.7292,0.6694,0.7172,1185000],["1985-06-07",0.7172,0.7172,0.5738,0.5738,2311000],["1985-06-10",0.5738,0.6574,0.5738,0.6216,2782000],["1985-06-11",0.6216,0.6455,0.5857,0.6096,2131000],["1985-06-12",0.6096,0.6096,0.5618,0.5857,1710000],["1985-06-13",0.5857,0.5977,0.5738,0.5857,2855000],["1985-06-14",0.5857,0.6335,0.5857,0.6335,2328000],["1985-06-17",0.6335,0.6335,0.5857,0.6096,757000],["1985-06-18",0.6096,0.6216,0.5977,0.6216,1011000],["1985-06-19",0.6216,0.6455,0.6096,0.6335,1385000],["1985-06-20",0.6335,0.7292,0.6096,0.7172,1898000],["1985-06-21",0.7172,0.8367,0.6933,0.7889,5709000],["1985-06-24",0.7889,0.8009,0.7292,0.765,1624000],["1985-06-25",0.765,0.8009,0.765,0.8009,1222000],["1985-06-26",0.8009,0.8009,0.7411,0.7531,940000],["1985-06-27",0.7531,0.7889,0.7531,0.777,906000],["1985-06-28",0.777,0.8846,0.765,0.8487,2179000],["1985-07-01",0.8487,0.9085,0.8367,0.9085,1221000],["1985-07-02",0.9085,0.9204,0.8367,0.8487,1409000],["1985-07-03",0.8487,0.8487,0.7889,0.8367,1019000],["1985-07-05",0.8367,0.8367,0.8128,0.8248,366000],["1985-07-08",0.8248,0.8607,0.8128,0.8607,673000],["1985-07-09",0.8607,0.8607,0.8248,0.8367,732000],["1985-07-10",0.8367,0.8726,0.8248,0.8726,534000],["1985-07-11",0.8726,0.9204,0.8726,0.9085,1044000],["1985-07-12",0.9085,0.9443,0.8965,0.9204,1435000],["1985-07-15",0.9204,0.9204,0.8965,0.8965,556000],["1985-07-16",0.8965,0.9563,0.8965,0.9563,854000],["1985-07-17",0.9563,0.9921,0.9204,0.9563,3229000],["1985-07-18",0.9563,0.9563,0.8965,0.9204,939000],["1985-07-19",0.9204,0.9204,0.8846,0.9085,715000],["1985-07-22",0.9085,0.9204,0.8607,0.8726,1264000],["1985-07-23",0.8726,0.9085,0.8726,0.8965,764000],["1985-07-24",0.8965,0.8965,0.8607,0.8607,1127000],["1985-07-25",0.8607,0.8846,0.8487,0.8726,871000],["1985-07-26",0.8726,0.8846,0.8487,0.8607,366000],["1985-07-29",0.8607,0.8726,0.8128,0.8128,450000],["1985-07-30",0.8128,0.8367,0.777,0.777,585000],["1985-07-31",0.777,0.777,0.7053,0.765,1524000],["1985-08-01",0.765,0.8367,0.7531,0.8248,893000],["1985-08-02",0.8248,0.8965,0.8128,0.8607,1400000],["1985-08-05",0.8607,0.8965,0.8367,0.8846,1034000],["1985-08-06",0.8846,0.9085,0.8607,0.8607,1231000],["1985-08-07",0.8607,0.8726,0.8487,0.8607,808000],["1985-08-08",0.8607,0.8607,0.7889,0.8248,994000],["1985-08-09",0.8248,0.8607,0.8128,0.8607,401000],["1985-08-12",0.8607,0.8607,0.8367,0.8607,195000],["1985-08-13",0.8607,0.8726,0.8487,0.8607,1041000],["1985-08-14",0.8607,0.8607,0.8367,0.8487,299000],["1985-08-15",0.8487,0.8487,0.8009,0.8248,400000],["1985-08-16",0.8248,0.8248,0.777,0.8128,771000],["1985-08-19",0.8128,0.8128,0.7889,0.8009,346000],["1985-08-20",0.8009,0.8009,0.765,0.8009,1155000],["1985-08-21",0.8009,0.8367,0.7889,0.8367,1662000],["1985-08-22",0.8367,0.8367,0.8128,0.8248,1196000],["1985-08-23",0.8248,0.8248,0.8128,0.8248,894000],["1985-08-26",0.8248,0.8248,0.7889,0.8009,539000],["1985-08-27",0.8009,0.8128,0.777,0.7889,769000],["1985-08-28",0.777,0.777,0.7053,0.7292,1026000],["1985-08-29",0.7292,0.7292,0.6933,0.7053,1209000],["1985-08-30",0.7053,0.7172,0.6814,0.7053,362000],["1985-09-03",0.7053,0.7292,0.7053,0.7292,1137000],["1985-09-04",0.7292,0.777,0.7172,0.7411,1206000],["1985-09-05",0.7411,0.7411,0.7172,0.7292,322000],["1985-09-06",0.7172,0.7172,0.6694,0.7053,1274000],["1985-09-09",0.7053,0.7172,0.6694,0.6933,1735000],["1985-09-10",0.6933,0.7053,0.6814,0.6814,568000],["1985-09-11",0.6814,0.7292,0.6814,0.7053,636000],["1985-09-12",0.7053,0.7292,0.6933,0.6933,628000],["1985-09-13",0.6933,0.7172,0.6933,0.7053,409000],["1985-09-16",0.7053,0.7053,0.6933,0.7053,283000],["1985-09-17",0.7053,0.7053,0.6574,0.6694,711000],["1985-09-18",0.6694,0.7053,0.6574,0.6814,444000],["1985-09-19",0.6933,0.7292,0.6933,0.7172,3206000],["1985-09-20",0.7172,0.7411,0.7053,0.7172,507000],["1985-09-23",0.7172,0.7531,0.7172,0.7172,677000],["1985-09-24",0.7172,0.7292,0.7053,0.7053,701000],["1985-09-25",0.7053,0.7172,0.6933,0.7053,406000],["1985-09-26",0.6933,0.6933,0.6694,0.6694,230000],["1985-09-30",0.6694,0.6933,0.6335,0.6694,731000],["1985-10-01",0.6694,0.6814,0.6096,0.6216,1641000],["1985-10-02",0.6216,0.6455,0.5977,0.6216,3510000],["1985-10-03",0.6216,0.6335,0.5977,0.6096,652000],["1985-10-04",0.6096,0.6096,0.5857,0.6096,355000],["1985-10-07",0.6096,0.6096,0.5618,0.5857,697000],["1985-10-08",0.5857,0.5857,0.514,0.5738,539000],["1985-10-09",0.5738,0.5977,0.514,0.526,3174000],["1985-10-10",0.526,0.526,0.4184,0.4662,3926000],["1985-10-11",0.4662,0.4781,0.3945,0.4423,3537000],["1985-10-14",0.4423,0.4901,0.4423,0.4901,1104000],["1985-10-15",0.4901,0.502,0.4662,0.4781,1809000],["1985-10-16",0.4781,0.4901,0.4662,0.4901,1148000],["1985-10-17",0.4901,0.502,0.4781,0.4781,1187000],["1985-10-18",0.4781,0.4901,0.4303,0.4423,1176000],["1985-10-21",0.4423,0.4423,0.3706,0.3825,2643000],["1985-10-22",0.3825,0.3945,0.3706,0.3825,846000],["1985-10-23",0.3825,0.4303,0.3706,0.4064,2056000],["1985-10-24",0.4184,0.4662,0.4184,0.4542,937000],["1985-10-25",0.4542,0.4662,0.4542,0.4662,985000],["1985-10-28",0.4662,0.4662,0.4303,0.4303,1555000],["1985-10-29",0.4303,0.4423,0.4064,0.4303,595000],["1985-10-30",0.4303,0.4303,0.4184,0.4184,394000],["1985-10-31",0.4184,0.4303,0.4064,0.4303,10604000],["1985-11-01",0.4303,0.4662,0.4303,0.4542,2463000],["1985-11-04",0.4542,0.4662,0.4303,0.4423,573000],["1985-11-05",0.4423,0.4662,0.4303,0.4542,662000],["1985-11-06",0.4542,0.4662,0.4423,0.4662,976000],["1985-11-07",0.4662,0.5499,0.4542,0.5379,6013000],["1985-11-08",0.5379,0.6096,0.5379,0.5857,3256000],["1985-11-11",0.5857,0.6096,0.5738,0.5977,841000],["1985-11-12",0.5977,0.6455,0.5977,0.6216,1482000],["1985-11-13",0.6216,0.6216,0.5738,0.5738,991000],["1985-11-14",0.5738,0.5857,0.5618,0.5857,1343000],["1985-11-15",0.5857,0.5977,0.5738,0.5738,1043000],["1985-11-18",0.5738,0.6096,0.5738,0.5857,633000],["1985-11-19",0.5857,0.7053,0.5857,0.6933,2332000],["1985-11-20",0.6933,0.6933,0.6335,0.6574,8229000],["1985-11-21",0.6574,0.6574,0.6216,0.6455,2296000],["1985-11-22",0.6455,0.6933,0.6335,0.6814,3007000],["1985-11-25",0.6813,0.6813,0.6455,0.6694,1034000],["1985-11-26",0.6694,0.6933,0.6574,0.6814,1368000],["1985-11-27",0.6814,0.765,0.6694,0.765,4107000],["1985-11-29",0.765,0.8607,0.7531,0.8487,4113000],["1985-12-02",0.8487,0.8607,0.765,0.7889,3343000],["1985-12-03",0.7889,0.8248,0.765,0.8009,1537000],["1985-12-04",0.8009,0.9204,0.8009,0.9085,4720000],["1985-12-05",0.9085,0.9443,0.8965,0.8965,9788000],["1985-12-06",0.8965,0.9085,0.7889,0.8128,3830000],["1985-12-09",0.8128,0.8726,0.8128,0.8726,1496000],["1985-12-10",0.8726,0.9204,0.8607,0.9085,2112000],["1985-12-11",0.9085,0.9204,0.8726,0.8846,1700000],["1985-12-12",0.8846,0.8965,0.8487,0.8607,1028000],["1985-12-13",0.8607,0.9204,0.8487,0.9085,1664000],["1985-12-16",0.9085,0.9443,0.8487,0.8607,2353000],["1985-12-17",0.8607,0.8846,0.765,0.777,2074000],["1985-12-18",0.777,0.7889,0.6933,0.7053,2020000],["1985-12-19",0.7053,0.765,0.6814,0.7531,6387000],["1985-12-20",0.7531,0.765,0.7172,0.7411,8887000],["1985-12-23",0.7411,0.7889,0.7292,0.7889,1503000],["1985-12-24",0.7889,0.8128,0.777,0.7889,1840000],["1985-12-26",0.7889,0.8009,0.777,0.8009,723000],["1985-12-27",0.8009,0.8009,0.777,0.8009,710000],["1985-12-30",0.8009,0.8009,0.7531,0.777,1498000],["1985-12-31",0.777,0.8248,0.777,0.8128,1588000],["1986-01-02",0.8128,0.8367,0.8009,0.8128,2525000],["1986-01-03",0.8128,0.8128,0.7889,0.8128,631000],["1986-01-06",0.8128,0.8128,0.777,0.8009,2575000],["1986-01-07",0.8009,0.8367,0.765,0.8248,4613000],["1986-01-08",0.8248,0.8367,0.8009,0.8009,2755000],["1986-01-09",0.8009,0.8128,0.7411,0.765,1734000],["1986-01-10",0.765,0.7889,0.7531,0.777,2784000],["1986-01-13",0.777,0.7889,0.765,0.7889,818000],["1986-01-14",0.7889,0.8248,0.7889,0.8009,2879000],["1986-01-15",0.8009,0.8487,0.8009,0.8367,1902000],["1986-01-16",0.8367,0.8487,0.8248,0.8487,937000],["1986-01-17",0.8367,0.8367,0.777,0.7889,2514000],["1986-01-20",0.7889,0.7889,0.7531,0.7889,1058000],["1986-01-21",0.7889,0.7889,0.7531,0.777,995000],["1986-01-22",0.777,0.8248,0.7531,0.7889,3787000],["1986-01-23",0.7889,0.8009,0.765,0.7889,1202000],["1986-01-24",0.7889,0.8367,0.7889,0.8367,1439000],["1986-01-27",0.8367,0.9085,0.8248,0.9085,3893000],["1986-01-28",0.9085,0.9802,0.8726,0.9563,7044000],["1986-01-29",0.9921,1.0758,0.9921,1.016,409000],["1986-01-30",1.016,1.0997,1.0041,1.0997,5711000],["1986-01-31",1.0997,1.1475,1.0997,1.1236,7243000],["1986-02-03",1.0997,1.0997,0.9563,0.9921,10865000],["1986-02-04",0.9921,1.0639,0.9921,1.0639,3970000],["1986-02-05",1.0639,1.1236,1.0519,1.0997,8953000],["1986-02-06",1.0997,1.0997,1.0639,1.0758,1275000],["1986-02-07",1.0758,1.0758,1.016,1.04,1610000],["1986-02-10",1.04,1.0639,1.028,1.0519,1528000],["1986-02-11",1.0519,1.0997,1.04,1.0878,2292000],["1986-02-12",1.0878,1.0997,1.0519,1.0519,4442000],["1986-02-13",1.0519,1.0639,0.9802,1.016,2110000],["1986-02-14",1.016,1.028,1.0041,1.016,3323000],["1986-02-18",1.016,1.028,1.0041,1.0041,723000],["1986-02-19",1.0041,1.0041,0.9324,0.9563,7541000],["1986-02-20",0.9563,1.0041,0.9563,0.9921,1381000],["1986-02-21",0.9921,1.028,0.9921,1.028,1194000],["1986-02-24",1.028,1.028,1.0041,1.016,228000],["1986-02-25",1.016,1.016,0.9921,1.0041,1997000],["1986-02-26",1.0041,1.04,1.0041,1.04,976000],["1986-02-27",1.04,1.0519,1.028,1.04,796000],["1986-02-28",1.04,1.0997,1.04,1.0997,5550000],["1986-03-03",1.0997,1.0997,1.0041,1.028,1506000],["1986-03-04",1.028,1.0519,1.016,1.016,731000],["1986-03-05",1.016,1.028,0.9921,1.028,1069000],["1986-03-06",1.028,1.04,1.016,1.016,773000],["1986-03-07",1.016,1.04,0.9921,0.9921,1004000],["1986-03-10",0.9921,1.0041,0.9802,1.0041,1898000],["1986-03-11",1.0041,1.1117,0.9921,1.0878,4434000],["1986-03-12",1.0878,1.2432,1.0758,1.1954,8408000],["1986-03-13",1.1954,1.2671,1.1595,1.2551,3996000],["1986-03-14",1.2551,1.2671,1.1595,1.1954,3071000],["1986-03-17",1.1954,1.279,1.1356,1.2671,5230000],["1986-03-18",1.2671,1.3149,1.2551,1.291,3625000],["1986-03-19",1.291,1.291,1.2073,1.2073,1360000],["1986-03-20",1.2073,1.2432,1.1834,1.2193,1369000],["1986-03-21",1.2193,1.2193,1.1595,1.1834,696000],["1986-03-24",1.1834,1.1834,1.1475,1.1834,861000],["1986-03-25",1.1834,1.1834,1.1475,1.1595,687000],["1986-03-26",1.1595,1.1595,1.1117,1.1117,1451000],["1986-03-27",1.1117,1.1954,1.1117,1.1714,1022000],["1986-03-31",1.1714,1.1954,1.1356,1.1356,11159000],["1986-04-01",1.1356,1.1595,1.0997,1.1236,1545000],["1986-04-02",1.1236,1.1236,1.0758,1.0758,983000],["1986-04-03",1.0758,1.1356,1.0639,1.1356,2349000],["1986-04-04",1.1356,1.1714,1.0997,1.1475,1785000],["1986-04-07",1.1475,1.1834,1.1356,1.1595,1435000],["1986-04-08",1.1595,1.2551,1.1595,1.2432,1776000],["1986-04-09",1.2432,1.291,1.2432,1.2432,5230000],["1986-04-10",1.2432,1.3029,1.2073,1.291,3029000],["1986-04-11",1.3029,1.3627,1.3029,1.3268,3574000],["1986-04-14",1.3268,1.3388,1.3149,1.3268,749000],["1986-04-15",1.3268,1.3388,1.291,1.3029,1357000],["1986-04-16",1.3029,1.3268,1.3029,1.3029,1717000],["1986-04-17",1.3029,1.3986,1.279,1.3986,4759000],["1986-04-18",1.3866,1.3866,1.3627,1.3747,5968000],["1986-04-21",1.3747,1.3747,1.3268,1.3507,1137000],["1986-04-22",1.3507,1.3627,1.3268,1.3388,3856000],["1986-04-23",1.3388,1.3747,1.3268,1.3507,4402000],["1986-04-24",1.3627,1.5061,1.3627,1.4942,4884000],["1986-04-25",1.5061,1.6376,1.5061,1.554,10797000],["1986-04-28",1.554,1.6137,1.53,1.542,3504000],["1986-04-29",1.542,1.5659,1.4583,1.5181,4004000],["1986-04-30",1.5181,1.5181,1.3747,1.3866,2417000],["1986-05-01",1.3866,1.4344,1.3507,1.4105,3208000],["1986-05-02",1.4105,1.4105,1.3149,1.3627,2767000],["1986-05-05",1.3627,1.4583,1.3627,1.4583,1459000],["1986-05-06",1.4583,1.4942,1.4105,1.4344,2629000],["1986-05-07",1.4344,1.4464,1.3747,1.3747,1332000],["1986-05-08",1.3747,1.4105,1.3268,1.3747,1255000],["1986-05-09",1.3747,1.4344,1.3747,1.4105,992000],["1986-05-12",1.4105,1.4464,1.3986,1.4344,1158000],["1986-05-13",1.4225,1.4225,1.3627,1.3747,668000],["1986-05-14",1.3627,1.3627,1.2432,1.2551,1815000],["1986-05-15",1.2551,1.291,1.2312,1.2671,2493000],["1986-05-16",1.2671,1.279,1.2432,1.279,718000],["1986-05-19",1.279,1.291,1.2432,1.2432,915000],["1986-05-20",1.2551,1.3029,1.2551,1.3029,1571000],["1986-05-21",1.3029,1.3388,1.3029,1.3268,2300000],["1986-05-22",1.3268,1.3268,1.3149,1.3268,419000],["1986-05-23",1.3268,1.3268,1.2551,1.2551,1863000],["1986-05-27",1.2551,1.2671,1.2073,1.2073,1720000],["1986-05-28",1.2073,1.2193,1.0758,1.1356,13017000],["1986-05-29",1.1356,1.1834,1.1236,1.1714,3836000],["1986-05-30",1.1714,1.2432,1.1595,1.1954,2866000],["1986-06-02",1.1954,1.2073,1.1236,1.1475,1353000],["1986-06-03",1.1475,1.1475,1.1236,1.1356,1884000],["1986-06-04",1.1356,1.1356,1.016,1.04,3058000],["1986-06-05",1.04,1.0639,1.028,1.0519,2657000],["1986-06-06",1.0519,1.0639,0.9563,0.9563,2827000],["1986-06-09",0.9563,0.9563,0.8607,0.8846,6886000],["1986-06-10",0.8846,0.9324,0.8607,0.9204,2444000],["1986-06-11",0.9204,0.9921,0.8846,0.9682,2043000],["1986-06-12",0.9682,0.9682,0.8965,0.9085,1678000],["1986-06-13",0.9085,0.9204,0.8726,0.8726,781000],["1986-06-16",0.8726,0.8726,0.8009,0.8128,2370000],["1986-06-17",0.8128,0.8726,0.8009,0.8009,1913000],["1986-06-18",0.8009,0.8128,0.7292,0.765,4633000],["1986-06-19",0.765,0.8367,0.7411,0.8128,3063000],["1986-06-20",0.8128,0.8726,0.8128,0.8487,2864000],["1986-06-23",0.8487,0.8487,0.7889,0.7889,918000],["1986-06-24",0.7889,0.8367,0.7889,0.8367,1175000],["1986-06-25",0.8367,0.8726,0.8248,0.8367,1978000],["1986-06-26",0.8367,0.8487,0.777,0.7889,1338000],["1986-06-27",0.7889,0.8248,0.765,0.8009,4692000],["1986-06-30",0.8009,0.8965,0.777,0.8965,3717000],["1986-07-01",0.8965,0.9324,0.8846,0.9085,2013000],["1986-07-02",0.9085,0.9204,0.8846,0.8965,787000],["1986-07-03",0.8965,0.8965,0.8846,0.8965,1763000],["1986-07-07",0.8965,0.8965,0.7889,0.7889,1661000],["1986-07-08",0.777,0.777,0.7411,0.777,1487000],["1986-07-09",0.777,0.7889,0.7531,0.7889,1318000],["1986-07-10",0.7889,0.7889,0.765,0.777,843000],["1986-07-11",0.777,0.7889,0.7531,0.765,988000],["1986-07-14",0.7531,0.7531,0.6814,0.6814,1750000],["1986-07-15",0.6814,0.6933,0.6455,0.6814,1369000],["1986-07-16",0.6814,0.7292,0.6694,0.7053,959000],["1986-07-17",0.7053,0.7172,0.6933,0.7053,346000],["1986-07-18",0.7053,0.7172,0.6933,0.7172,424000],["1986-07-21",0.7172,0.7172,0.6814,0.6933,563000],["1986-07-22",0.6933,0.6933,0.6455,0.6694,1817000],["1986-07-23",0.6694,0.6694,0.6455,0.6574,364000],["1986-07-24",0.6574,0.6574,0.6216,0.6574,1005000],["1986-07-25",0.6574,0.7411,0.6335,0.7292,3375000],["1986-07-28",0.7292,0.7292,0.6574,0.6814,1418000],["1986-07-29",0.6814,0.7172,0.6574,0.6814,1329000],["1986-07-30",0.6814,0.7053,0.6694,0.6814,2226000],["1986-07-31",0.6814,0.777,0.6814,0.765,4908000],["1986-08-01",0.765,0.7889,0.6933,0.7172,4415000],["1986-08-04",0.7172,0.7172,0.6216,0.6574,1574000],["1986-08-05",0.6455,0.6455,0.5738,0.5977,1774000],["1986-08-06",0.6096,0.6694,0.6096,0.6335,9546000],["1986-08-07",0.6335,0.6933,0.6335,0.6814,5377000],["1986-08-08",0.6814,0.8248,0.6814,0.8009,14367000],["1986-08-11",0.8009,0.8607,0.8009,0.8248,5051000],["1986-08-12",0.8248,0.8248,0.765,0.7889,2201000],["1986-08-13",0.7889,0.8367,0.7889,0.8248,3643000],["1986-08-14",0.8248,0.8248,0.8128,0.8128,2881000],["1986-08-15",0.8128,0.8248,0.7889,0.8009,1047000],["1986-08-18",0.8009,0.8128,0.7531,0.765,597000],["1986-08-19",0.765,0.8367,0.765,0.8367,4552000],["1986-08-20",0.8367,0.8965,0.8128,0.8846,1837000],["1986-08-21",0.8846,0.8965,0.8487,0.8607,1470000],["1986-08-22",0.8607,0.9324,0.8487,0.8965,5184000],["1986-08-25",0.8965,0.9204,0.8726,0.9085,595000],["1986-08-26",0.9085,0.9563,0.8965,0.9443,2539000],["1986-08-27",0.9443,0.9682,0.9204,0.9324,1667000],["1986-08-28",0.9324,0.9682,0.9324,0.9563,3247000],["1986-08-29",0.9563,0.9921,0.9443,0.9682,1323000],["1986-09-02",0.9682,0.9921,0.9324,0.9443,5688000],["1986-09-03",0.9443,0.9443,0.9085,0.9324,1927000],["1986-09-04",0.9324,0.9682,0.9324,0.9443,2047000],["1986-09-05",0.9443,0.9563,0.9085,0.9085,2236000],["1986-09-08",0.9085,0.9204,0.8367,0.8607,2303000],["1986-09-09",0.8607,0.8965,0.8607,0.8965,1869000],["1986-09-10",0.8965,0.8965,0.8128,0.8128,4275000],["1986-09-11",0.8128,0.8248,0.765,0.7889,2444000],["1986-09-12",0.7889,0.7889,0.7172,0.7531,3691000],["1986-09-15",0.7531,0.8128,0.7411,0.8128,1680000],["1986-09-16",0.8128,0.8248,0.7889,0.8248,1628000],["1986-09-17",0.8248,0.8248,0.7889,0.8009,182000],["1986-09-18",0.8009,0.8128,0.7889,0.7889,756000],["1986-09-19",0.7889,0.7889,0.765,0.777,878000],["1986-09-22",0.7889,0.8607,0.7889,0.8607,2347000],["1986-09-23",0.8607,0.8965,0.8607,0.8846,1133000],["1986-09-24",0.8846,0.9682,0.8726,0.9204,1786000],["1986-09-25",0.9204,0.9204,0.8726,0.9085,1179000],["1986-09-26",0.9085,0.9085,0.8726,0.8846,620000],["1986-09-29",0.8726,0.8726,0.7889,0.8487,1774000],["1986-09-30",0.8487,0.8607,0.8248,0.8367,532000],["1986-10-01",0.8367,0.8607,0.8367,0.8487,649000],["1986-10-02",0.8367,0.8367,0.7889,0.8009,1539000],["1986-10-03",0.8009,0.8607,0.8009,0.8607,1858000],["1986-10-06",0.8607,0.8607,0.8248,0.8248,290000],["1986-10-07",0.8248,0.8367,0.7889,0.7889,598000],["1986-10-08",0.7889,0.7889,0.7531,0.777,2831000],["1986-10-09",0.777,0.777,0.7531,0.7531,432000],["1986-10-10",0.7531,0.7531,0.6694,0.7292,1982000],["1986-10-13",0.7292,0.7292,0.6933,0.7172,561000],["1986-10-14",0.7053,0.7053,0.6694,0.6933,744000],["1986-10-15",0.6933,0.7292,0.6814,0.7172,1456000],["1986-10-16",0.7172,0.7531,0.7172,0.7292,546000],["1986-10-17",0.7292,0.7292,0.7172,0.7292,882000],["1986-10-20",0.7292,0.7292,0.7053,0.7172,469000],["1986-10-21",0.7172,0.7292,0.7053,0.7172,197000],["1986-10-22",0.7172,0.7172,0.7053,0.7172,431000],["1986-10-23",0.7172,0.7531,0.6933,0.7411,4446000],["1986-10-24",0.7531,0.777,0.7531,0.765,960000],["1986-10-27",0.765,0.777,0.765,0.777,552000],["1986-10-28",0.777,0.777,0.7292,0.7292,1024000],["1986-10-29",0.7292,0.7292,0.6933,0.7053,602000],["1986-10-30",0.7053,0.7172,0.6574,0.6694,1132000],["1986-10-31",0.6694,0.6933,0.6574,0.6814,1027000],["1986-11-03",0.6813,0.6933,0.6574,0.6694,418000],["1986-11-04",0.6694,0.7292,0.6455,0.7172,4195000],["1986-11-05",0.7172,0.7292,0.6933,0.7172,1545000],["1986-11-06",0.7172,0.7172,0.6814,0.7053,1591000],["1986-11-07",0.7053,0.7172,0.6933,0.7172,432000],["1986-11-10",0.7172,0.7172,0.6455,0.6694,1414000],["1986-11-11",0.6694,0.6694,0.5738,0.6455,3387000],["1986-11-12",0.6455,0.6455,0.502,0.526,8226000],["1986-11-13",0.526,0.526,0.4303,0.4662,6594000],["1986-11-14",0.4662,0.4781,0.3706,0.3945,11585000],["1986-11-17",0.3945,0.4662,0.3825,0.4542,3067000],["1986-11-18",0.4542,0.4542,0.3945,0.4184,1903000],["1986-11-19",0.4184,0.4303,0.3945,0.4184,1151000],["1986-11-20",0.4184,0.4423,0.4184,0.4303,1333000],["1986-11-21",0.4303,0.4542,0.4303,0.4542,1611000],["1986-11-24",0.4542,0.4662,0.4303,0.4542,1420000],["1986-11-25",0.4542,0.4781,0.4542,0.4781,3096000],["1986-11-26",0.4781,0.502,0.4662,0.4781,1435000],["1986-11-28",0.4781,0.4901,0.4542,0.4662,663000],["1986-12-01",0.4662,0.4662,0.3825,0.4423,5823000],["1986-12-02",0.4423,0.4542,0.4303,0.4423,692000],["1986-12-03",0.4423,0.4542,0.3825,0.3825,1711000],["1986-12-04",0.3825,0.4064,0.3825,0.3825,2527000],["1986-12-05",0.3825,0.3945,0.3586,0.3706,2812000],["1986-12-08",0.3586,0.3586,0.3227,0.3347,1772000],["1986-12-09",0.3347,0.3706,0.3227,0.3706,1574000],["1986-12-10",0.3706,0.3706,0.3586,0.3706,673000],["1986-12-11",0.3706,0.4064,0.3586,0.3945,1282000],["1986-12-12",0.3945,0.3945,0.3706,0.3825,572000],["1986-12-15",0.3825,0.3945,0.3706,0.3945,1055000],["1986-12-16",0.3945,0.4184,0.3825,0.4184,1922000],["1986-12-17",0.4184,0.4184,0.3945,0.4184,947000],["1986-12-18",0.4184,0.4184,0.3825,0.4064,1211000],["1986-12-19",0.4064,0.4064,0.3825,0.3945,1200000],["1986-12-22",0.3945,0.3945,0.3706,0.3825,1459000],["1986-12-23",0.3825,0.3945,0.3706,0.3825,1334000],["1986-12-24",0.3825,0.4064,0.3706,0.4064,3941000],["1986-12-26",0.4064,0.4423,0.4064,0.4423,1417000],["1986-12-29",0.4423,0.4662,0.4303,0.4303,1312000],["1986-12-30",0.4303,0.4423,0.4184,0.4303,904000],["1986-12-31",0.4303,0.4423,0.4184,0.4303,3973000],["1987-01-02",0.4303,0.4542,0.4303,0.4542,574000],["1987-01-05",0.4542,0.4542,0.4184,0.4423,656000],["1987-01-06",0.4423,0.4542,0.4064,0.4184,819000],["1987-01-07",0.4184,0.4184,0.3825,0.4184,1139000],["1987-01-08",0.4184,0.4901,0.4064,0.4781,2639000],["1987-01-09",0.4781,0.4781,0.4423,0.4662,714000],["1987-01-12",0.4662,0.4662,0.4064,0.4184,2572000],["1987-01-13",0.4184,0.4662,0.4064,0.4662,2077000],["1987-01-14",0.4781,0.526,0.4781,0.502,4796000],["1987-01-15",0.502,0.5857,0.502,0.5618,6913000],["1987-01-16",0.5618,0.5857,0.5379,0.5618,3152000],["1987-01-19",0.5618,0.5618,0.514,0.5379,1779000],["1987-01-20",0.5379,0.5499,0.514,0.526,779000],["1987-01-21",0.526,0.526,0.4423,0.4662,1758000],["1987-01-22",0.4662,0.4901,0.4423,0.4901,718000],["1987-01-23",0.4901,0.502,0.4662,0.4901,1193000],["1987-01-26",0.4781,0.4781,0.4423,0.4781,685000],["1987-01-27",0.4781,0.5499,0.4662,0.502,3366000],["1987-01-28",0.502,0.5379,0.502,0.5379,1506000],["1987-01-29",0.5379,0.5738,0.526,0.526,2047000],["1987-01-30",0.526,0.5499,0.502,0.5379,1339000],["1987-02-02",0.5379,0.6216,0.526,0.6096,3358000],["1987-02-03",0.6455,0.7053,0.6455,0.6694,5056000],["1987-02-04",0.6694,0.6933,0.6335,0.6694,2195000],["1987-02-05",0.6694,0.6814,0.6574,0.6814,2028000],["1987-02-06",0.6814,0.7053,0.6694,0.6814,1307000],["1987-02-09",0.6814,0.6814,0.6455,0.6574,1767000],["1987-02-10",0.6574,0.6574,0.6335,0.6455,1978000],["1987-02-11",0.6455,0.6933,0.6455,0.6933,1371000],["1987-02-12",0.6933,0.7053,0.6335,0.6694,2875000],["1987-02-13",0.6694,0.6813,0.6455,0.6694,1121000],["1987-02-17",0.6694,0.7053,0.6694,0.6933,1323000],["1987-02-18",0.6933,0.7053,0.6574,0.6694,1685000],["1987-02-19",0.6694,0.6813,0.6574,0.6694,2624000],["1987-02-20",0.6694,0.6694,0.6574,0.6574,912000],["1987-02-23",0.6574,0.6694,0.5977,0.6096,1592000],["1987-02-24",0.6096,0.6096,0.5977,0.6096,437000],["1987-02-25",0.6096,0.6096,0.5857,0.5977,4093000],["1987-02-26",0.6096,0.6694,0.6096,0.6574,1438000],["1987-02-27",0.6574,0.6933,0.6455,0.6455,1402000],["1987-03-02",0.6455,0.6574,0.5977,0.6216,1884000],["1987-03-03",0.6216,0.6216,0.5857,0.6096,1107000],["1987-03-04",0.6096,0.6216,0.5977,0.6096,1879000],["1987-03-05",0.6096,0.6574,0.6096,0.6574,5703000],["1987-03-06",0.6574,0.765,0.6335,0.7411,12992000],["1987-03-09",0.7411,0.7411,0.6933,0.7053,2546000],["1987-03-10",0.7053,0.7172,0.6814,0.7053,1661000],["1987-03-11",0.7053,0.7172,0.6933,0.7053,2893000],["1987-03-12",0.7053,0.7053,0.6694,0.6933,540000],["1987-03-13",0.6933,0.7053,0.6455,0.6574,837000],["1987-03-16",0.6455,0.6455,0.5499,0.5977,3190000],["1987-03-17",0.5977,0.5977,0.5618,0.5977,3435000],["1987-03-18",0.5977,0.6335,0.5857,0.6096,3619000],["1987-03-19",0.6096,0.6096,0.5977,0.5977,487000],["1987-03-20",0.5977,0.5977,0.5618,0.5857,4395000],["1987-03-23",0.5857,0.5977,0.5618,0.5857,3885000],["1987-03-24",0.5857,0.6694,0.5738,0.6455,4733000],["1987-03-25",0.6694,0.7053,0.6694,0.6814,4406000],["1987-03-26",0.6814,0.6814,0.6216,0.6455,2838000],["1987-03-27",0.6455,0.6813,0.6455,0.6694,1913000],["1987-03-30",0.6694,0.6933,0.6216,0.6814,3472000],["1987-03-31",0.6814,0.765,0.6694,0.7411,5451000],["1987-04-01",0.7411,0.9085,0.7172,0.8726,14177000],["1987-04-02",0.8726,0.9443,0.8367,0.8846,8934000],["1987-04-03",0.8846,0.9802,0.8726,0.9443,10654000],["1987-04-06",0.9443,0.9682,0.8846,0.9085,5015000],["1987-04-07",0.9085,0.9204,0.8487,0.8726,2512000],["1987-04-08",0.8726,0.8726,0.8128,0.8367,3274000],["1987-04-09",0.8367,0.8607,0.8248,0.8487,5279000],["1987-04-10",0.8487,0.9682,0.8367,0.9324,6057000],["1987-04-13",0.9324,0.9324,0.8607,0.8726,2089000],["1987-04-14",0.8726,0.8726,0.8248,0.8487,1533000],["1987-04-15",0.8487,0.9204,0.8487,0.9204,3766000],["1987-04-16",0.9204,0.9443,0.8965,0.8965,1751000],["1987-04-20",0.9085,1.0041,0.9085,0.9802,12314000],["1987-04-21",0.9802,0.9802,0.9324,0.9443,2525000],["1987-04-22",0.9443,0.9443,0.8965,0.9204,1966000],["1987-04-23",0.9204,0.9324,0.8846,0.8965,1657000],["1987-04-24",0.8965,0.8965,0.8367,0.8726,3858000],["1987-04-27",0.8726,0.8846,0.8367,0.8726,1794000],["1987-04-28",0.8846,0.9324,0.8846,0.9204,1598000],["1987-04-29",0.9204,0.9563,0.9204,0.9324,2343000],["1987-04-30",0.9324,1.016,0.9324,0.9921,10597000],["1987-05-01",0.9921,0.9921,0.9682,0.9921,3949000],["1987-05-04",0.9921,0.9921,0.9563,0.9802,1171000],["1987-05-05",0.9802,1.0878,0.9682,1.0639,4379000],["1987-05-06",1.0639,1.0878,0.9802,1.04,3686000],["1987-05-07",1.04,1.1475,1.04,1.1117,5621000],["1987-05-08",1.1117,1.1236,1.0758,1.1236,3164000],["1987-05-11",1.1236,1.1236,1.0639,1.0639,2578000],["1987-05-12",1.0639,1.0758,1.0041,1.028,1734000],["1987-05-13",1.04,1.0758,1.04,1.0519,1735000],["1987-05-14",1.0519,1.1714,1.028,1.1236,5073000],["1987-05-15",1.1236,1.1475,1.0758,1.0997,3227000],["1987-05-18",1.0878,1.0878,1.028,1.028,2472000],["1987-05-19",1.04,1.1236,1.04,1.0878,5983000],["1987-05-20",1.0878,1.1117,1.0519,1.0878,2804000],["1987-05-21",1.0997,1.1475,1.0997,1.1117,1856000],["1987-05-22",1.1117,1.1236,1.0878,1.1117,923000],["1987-05-26",1.1117,1.1356,1.0997,1.1236,876000],["1987-05-27",1.1236,1.2073,1.0997,1.1714,6246000],["1987-05-28",1.1714,1.2073,1.1595,1.1954,3092000],["1987-05-29",1.1954,1.2432,1.1834,1.1954,1990000],["1987-06-01",1.1954,1.2193,1.1356,1.1834,983000],["1987-06-02",1.1834,1.1834,1.0997,1.1236,1833000],["1987-06-03",1.1236,1.1595,1.0997,1.1117,2396000],["1987-06-04",1.1117,1.1236,1.1117,1.1236,1847000],["1987-06-05",1.1236,1.1236,1.0997,1.1117,3430000],["1987-06-08",1.1117,1.1595,1.04,1.1475,3456000],["1987-06-09",1.1475,1.2193,1.1475,1.1954,4341000],["1987-06-10",1.1954,1.2193,1.1714,1.1954,2528000],["1987-06-11",1.1954,1.1954,1.1475,1.1714,781000],["1987-06-12",1.1714,1.2432,1.1714,1.2193,7226000],["1987-06-15",1.2193,1.2432,1.2073,1.2193,2226000],["1987-06-16",1.2193,1.2432,1.2073,1.2193,1161000],["1987-06-17",1.2193,1.3149,1.1834,1.291,4445000],["1987-06-18",1.291,1.3029,1.1834,1.2432,4935000],["1987-06-19",1.2432,1.291,1.2073,1.2671,2850000],["1987-06-22",1.2671,1.3268,1.2551,1.279,2755000],["1987-06-23",1.279,1.291,1.1954,1.1954,5165000],["1987-06-24",1.1954,1.2073,1.1475,1.1595,2937000],["1987-06-25",1.1595,1.1714,1.0758,1.0878,7322000],["1987-06-26",1.0878,1.0878,1.0041,1.028,5748000],["1987-06-29",1.028,1.1117,1.016,1.0878,4243000],["1987-06-30",1.0878,1.1117,1.028,1.04,3164000],["1987-07-01",1.04,1.0519,0.9921,1.016,2840000],["1987-07-02",1.016,1.016,0.9802,0.9921,2112000],["1987-07-06",0.9921,1.028,0.9802,0.9802,4150000],["1987-07-07",0.9802,1.028,0.9802,1.016,2648000],["1987-07-08",1.016,1.04,1.016,1.04,3236000],["1987-07-09",1.04,1.04,1.016,1.028,424000],["1987-07-10",1.028,1.04,1.0041,1.016,369000],["1987-07-13",1.016,1.016,0.9921,1.0041,888000],["1987-07-14",1.0041,1.0758,0.9921,1.0519,6826000],["1987-07-15",1.0519,1.1117,1.028,1.0878,1529000],["1987-07-16",1.0878,1.2193,1.0639,1.2073,1651000],["1987-07-17",1.2073,1.291,1.2073,1.2432,7772000],["1987-07-20",1.2432,1.2551,1.1595,1.1595,900000],["1987-07-21",1.1595,1.2312,1.1236,1.1475,2636000],["1987-07-22",1.1475,1.1714,1.1236,1.1475,678000],["1987-07-23",1.1475,1.1475,1.0878,1.1356,1501000],["1987-07-24",1.1356,1.1714,1.1236,1.1595,1015000],["1987-07-27",1.1475,1.1475,1.1236,1.1475,495000],["1987-07-28",1.1475,1.1475,1.04,1.0519,2551000],["1987-07-29",1.0519,1.0758,1.0519,1.0519,726000],["1987-07-30",1.0519,1.1117,1.0519,1.0997,1224000],["1987-07-31",1.0997,1.1714,1.0997,1.1475,1377000],["1987-08-03",1.1475,1.1714,1.1356,1.1714,735000],["1987-08-04",1.1595,1.1595,1.1236,1.1356,350000],["1987-08-05",1.1356,1.1595,1.1356,1.1475,1160000],["1987-08-06",1.1475,1.2312,1.1117,1.2193,2986000],["1987-08-07",1.2193,1.2432,1.1595,1.1714,1834000],["1987-08-10",1.1595,1.1595,1.0997,1.1595,1071000],["1987-08-11",1.1595,1.2312,1.1475,1.2073,5798000],["1987-08-12",1.2073,1.2073,1.1595,1.1595,1002000],["1987-08-13",1.1595,1.1834,1.1356,1.1595,1171000],["1987-08-14",1.1595,1.1595,1.0997,1.1117,2762000],["1987-08-17",1.1117,1.1117,1.0878,1.0997,574000],["1987-08-18",1.0997,1.1117,1.0519,1.0878,1863000],["1987-08-19",1.0878,1.1236,1.0878,1.1236,909000],["1987-08-20",1.1236,1.1954,1.1117,1.1954,2534000],["1987-08-21",1.1954,1.1954,1.1475,1.1714,1964000],["1987-08-24",1.1714,1.1834,1.1475,1.1475,1017000],["1987-08-25",1.1475,1.2193,1.1356,1.1595,1686000],["1987-08-26",1.1595,1.1834,1.1595,1.1834,1691000],["1987-08-27",1.1834,1.1834,1.1595,1.1714,578000],["1987-08-28",1.1714,1.1714,1.1117,1.1475,1980000],["1987-08-31",1.1475,1.1475,1.1236,1.1475,545000],["1987-09-01",1.1475,1.2193,1.1356,1.1714,2656000],["1987-09-02",1.1714,1.1714,1.1236,1.1236,1145000],["1987-09-03",1.1236,1.1595,1.1117,1.1356,763000],["1987-09-04",1.1356,1.1356,1.1117,1.1117,820000],["1987-09-08",1.1117,1.1117,1.04,1.0758,1190000],["1987-09-09",1.0758,1.1236,1.0639,1.1236,825000],["1987-09-10",1.1475,1.1834,1.1475,1.1834,2604000],["1987-09-11",1.1834,1.2193,1.1595,1.1714,5935000],["1987-09-14",1.1714,1.1954,1.1595,1.1714,2366000],["1987-09-15",1.1714,1.1954,1.1475,1.1714,2640000],["1987-09-16",1.1714,1.1834,1.1595,1.1714,679000],["1987-09-17",1.1714,1.1834,1.1356,1.1714,1925000],["1987-09-18",1.1714,1.2551,1.1714,1.2432,5715000],["1987-09-21",1.2432,1.3029,1.2193,1.2312,6594000],["1987-09-22",1.2312,1.3268,1.2312,1.3149,11613000],["1987-09-23",1.3149,1.3627,1.3149,1.3507,7271000],["1987-09-24",1.3507,1.3627,1.3268,1.3627,8245000],["1987-09-25",1.3627,1.3866,1.3388,1.3747,3244000],["1987-09-28",1.3747,1.3866,1.291,1.3149,4175000],["1987-09-29",1.3149,1.3268,1.279,1.3029,471000],["1987-09-30",1.3029,1.3149,1.279,1.291,3727000],["1987-10-01",1.291,1.4344,1.291,1.4225,6520000],["1987-10-02",1.4225,1.542,1.4225,1.5181,7348000],["1987-10-05",1.5181,1.53,1.4703,1.53,6841000],["1987-10-06",1.53,1.53,1.4464,1.4464,3044000],["1987-10-07",1.4464,1.4942,1.3986,1.4942,5721000],["1987-10-08",1.4942,1.542,1.4703,1.4703,2356000],["1987-10-09",1.4703,1.5061,1.4703,1.4942,1799000],["1987-10-12",1.4942,1.4942,1.3627,1.4464,4057000],["1987-10-13",1.4464,1.4822,1.4225,1.4344,1798000],["1987-10-14",1.4344,1.4344,1.3986,1.4105,2743000],["1987-10-15",1.4105,1.4105,1.3268,1.3388,3495000],["1987-10-16",1.3388,1.3388,1.2073,1.2312,6117000],["1987-10-19",1.2193,1.2193,0.8965,0.9204,3702000],["1987-10-20",0.9204,0.9204,0.6455,0.7053,10289000],["1987-10-21",0.7172,0.8965,0.7172,0.8726,8822000],["1987-10-22",0.8726,0.8726,0.6814,0.7531,10717000],["1987-10-23",0.7411,0.7411,0.6814,0.6933,3596000],["1987-10-26",0.6814,0.6814,0.514,0.5618,3781000],["1987-10-27",0.5618,0.6574,0.5618,0.5857,3997000],["1987-10-28",0.5857,0.6933,0.5738,0.6933,5382000],["1987-10-29",0.6933,0.8248,0.6814,0.7889,5553000],["1987-10-30",0.7889,0.8607,0.777,0.8248,3482000],["1987-11-02",0.8248,0.8846,0.8009,0.8607,2405000],["1987-11-03",0.8607,0.8607,0.7053,0.7531,4441000],["1987-11-04",0.7531,0.8009,0.7172,0.7889,2113000],["1987-11-05",0.8009,0.8487,0.8009,0.8128,2410000],["1987-11-06",0.8128,0.8248,0.7411,0.765,4027000],["1987-11-09",0.7531,0.7531,0.6933,0.7172,2037000],["1987-11-10",0.7172,0.7172,0.6574,0.6694,5036000],["1987-11-11",0.6694,0.7411,0.6694,0.7172,1563000],["1987-11-12",0.7531,0.8009,0.7531,0.765,1573000],["1987-11-13",0.765,0.8367,0.7172,0.8367,2280000],["1987-11-16",0.8367,0.8965,0.8248,0.8487,2652000],["1987-11-17",0.8487,0.8607,0.7889,0.8128,2095000],["1987-11-18",0.8128,0.8367,0.8009,0.8128,2497000],["1987-11-19",0.8128,0.8367,0.8009,0.8009,3120000],["1987-11-20",0.8009,0.8128,0.7531,0.7531,2696000],["1987-11-23",0.7531,0.8248,0.7531,0.7889,2004000],["1987-11-24",0.8009,0.8487,0.8009,0.8128,1650000],["1987-11-25",0.8128,0.8487,0.8009,0.8248,2751000],["1987-11-27",0.8248,0.8367,0.8009,0.8128,1653000],["1987-11-30",0.8009,0.8009,0.6933,0.7889,3449000],["1987-12-01",0.7889,0.8248,0.7889,0.8128,878000],["1987-12-02",0.8128,0.8248,0.777,0.8248,1222000],["1987-12-03",0.8248,0.8367,0.7531,0.765,1654000],["1987-12-04",0.765,0.7889,0.7411,0.7531,2118000],["1987-12-07",0.7531,0.8367,0.7531,0.8128,5405000],["1987-12-08",0.8248,0.9204,0.8248,0.9204,6795000],["1987-12-09",0.9204,0.9921,0.9204,0.9682,3711000],["1987-12-10",0.9682,1.016,0.8846,0.9563,2881000],["1987-12-11",0.9563,1.1117,0.9563,1.1117,3132000],["1987-12-14",1.1117,1.1595,1.0997,1.1475,5898000],["1987-12-15",1.1475,1.1954,1.1356,1.1475,4550000],["1987-12-16",1.1475,1.2432,1.1117,1.2312,5141000],["1987-12-17",1.2312,1.3149,1.2312,1.3029,7474000],["1987-12-18",1.3029,1.3268,1.279,1.3029,5469000],["1987-12-21",1.3149,1.3627,1.3149,1.3388,4422000],["1987-12-22",1.3268,1.3268,1.2193,1.2551,3784000],["1987-12-23",1.2551,1.3866,1.2551,1.3507,5445000],["1987-12-24",1.3627,1.4464,1.3627,1.4464,2937000],["1987-12-28",1.4225,1.4225,1.3627,1.3866,3941000],["1987-12-29",1.3866,1.4464,1.3866,1.4344,6197000],["1987-12-30",1.4344,1.4703,1.3866,1.3986,4328000],["1987-12-31",1.3986,1.4225,1.3507,1.4105,2774000],["1988-01-04",1.4105,1.4344,1.3747,1.3866,2559000],["1988-01-05",1.3866,1.4583,1.3866,1.4225,6836000],["1988-01-06",1.4225,1.4942,1.4225,1.4942,4730000],["1988-01-07",1.4822,1.4822,1.4344,1.4464,2175000],["1988-01-08",1.4464,1.4583,1.279,1.291,4230000],["1988-01-11",1.291,1.3268,1.2432,1.3149,5026000],["1988-01-12",1.3149,1.3268,1.1834,1.2432,3753000],["1988-01-13",1.2432,1.3507,1.2073,1.3388,5300000],["1988-01-14",1.3388,1.4225,1.3388,1.4105,7619000],["1988-01-15",1.4105,1.5061,1.4105,1.4225,6537000],["1988-01-18",1.4225,1.4344,1.3866,1.4225,3902000],["1988-01-19",1.4225,1.4583,1.3866,1.4344,6602000],["1988-01-20",1.4105,1.4105,1.279,1.279,5636000],["1988-01-21",1.279,1.3149,1.2193,1.291,6855000],["1988-01-22",1.291,1.3507,1.279,1.3029,3274000],["1988-01-25",1.3029,1.3627,1.291,1.3268,4525000],["1988-01-26",1.3268,1.3507,1.2671,1.2671,2730000],["1988-01-27",1.2671,1.3029,1.2312,1.2432,3080000],["1988-01-28",1.2551,1.291,1.2551,1.291,1309000],["1988-01-29",1.291,1.3507,1.291,1.3507,3179000],["1988-02-01",1.3507,1.3627,1.291,1.291,2282000],["1988-02-02",1.291,1.3029,1.2193,1.2551,2492000],["1988-02-03",1.2551,1.291,1.1954,1.2312,4042000],["1988-02-04",1.2193,1.2193,1.1475,1.1954,4041000],["1988-02-05",1.1954,1.279,1.1954,1.2671,3067000],["1988-02-08",1.2671,1.3268,1.2193,1.279,2310000],["1988-02-09",1.291,1.3388,1.291,1.3268,3107000],["1988-02-10",1.3268,1.3986,1.3268,1.3747,5304000],["1988-02-11",1.3747,1.3866,1.3507,1.3866,2407000],["1988-02-12",1.3866,1.4344,1.3747,1.4344,5611000],["1988-02-16",1.4344,1.4822,1.4225,1.4822,4044000],["1988-02-17",1.4822,1.5659,1.4703,1.5181,9213000],["1988-02-18",1.5181,1.5898,1.4822,1.554,7828000],["1988-02-19",1.554,1.6496,1.554,1.6376,7977000],["1988-02-22",1.6376,1.805,1.6257,1.7811,11778000],["1988-02-23",1.7811,1.805,1.6735,1.7452,8295000],["1988-02-24",1.7452,1.7572,1.6735,1.7094,5204000],["1988-02-25",1.7213,1.805,1.7213,1.7452,8074000],["1988-02-26",1.7691,1.8887,1.7691,1.8528,7037000],["1988-02-29",1.8528,1.8887,1.8169,1.8408,8043000],["1988-03-01",1.8408,1.8408,1.7811,1.805,4345000],["1988-03-02",1.805,1.8528,1.793,1.8289,4243000],["1988-03-03",1.8289,1.8767,1.8169,1.8528,3138000],["1988-03-04",1.8528,2.0321,1.805,2.0201,7467000],["1988-03-07",2.0201,2.1397,1.9604,2.0799,8577000],["1988-03-08",2.0799,2.1397,2.0799,2.0919,8350000],["1988-03-09",2.0919,2.0919,2.0321,2.056,5400000],["1988-03-10",2.056,2.0919,1.8528,1.8647,11211000],["1988-03-11",1.8647,1.9006,1.7213,1.8528,9490000],["1988-03-14",1.8647,2.0441,1.8647,2.0082,9085000],["1988-03-15",2.0082,2.0919,1.9484,2.0321,11512000],["1988-03-16",2.0321,2.0919,1.9365,2.0321,9554000],["1988-03-17",2.0321,2.0441,1.9723,2.0082,6297000],["1988-03-18",2.0082,2.0799,1.8408,1.8887,13483000],["1988-03-21",1.8887,1.8887,1.8169,1.8887,5163000],["1988-03-22",1.8887,1.9723,1.8289,1.8887,5870000],["1988-03-23",1.9843,2.0919,1.9843,2.0082,17311000],["1988-03-24",1.9962,1.9962,1.8647,1.9006,11140000],["1988-03-25",1.9006,1.9365,1.8528,1.8887,9213000],["1988-03-28",1.8647,1.8647,1.7691,1.8408,7640000],["1988-03-29",1.8408,1.9126,1.7691,1.7811,3330000],["1988-03-30",1.7811,1.805,1.6496,1.6615,8875000],["1988-03-31",1.6615,1.7213,1.6257,1.7094,8048000],["1988-04-04",1.7094,1.7811,1.6854,1.7213,4018000],["1988-04-05",1.7213,1.7691,1.7094,1.7452,4319000],["1988-04-06",1.7452,1.793,1.7213,1.7213,8337000],["1988-04-07",1.7213,1.7811,1.7094,1.7691,10683000],["1988-04-08",1.7691,1.8887,1.7691,1.8528,6793000],["1988-04-11",1.8647,2.0082,1.8647,1.9604,11953000],["1988-04-12",1.9604,2.0201,1.9484,1.9962,5493000],["1988-04-13",1.9962,2.0201,1.8887,1.9723,5022000],["1988-04-14",1.9604,1.9604,1.793,1.793,10378000],["1988-04-15",1.793,1.8887,1.7452,1.8528,7389000],["1988-04-18",1.8528,1.8767,1.805,1.8767,3219000],["1988-04-19",1.8767,1.9484,1.8767,1.8767,3959000],["1988-04-20",1.8767,1.9126,1.8528,1.8767,3860000],["1988-04-21",1.8767,1.9126,1.7452,1.8169,5788000],["1988-04-22",1.8169,1.8767,1.793,1.8528,2622000],["1988-04-25",1.8767,1.9723,1.8767,1.9365,5422000],["1988-04-26",1.9365,1.9723,1.9126,1.9365,3058000],["1988-04-27",1.9365,1.9843,1.8887,1.9843,3292000],["1988-04-28",1.9843,1.9962,1.9365,1.9604,3500000],["1988-04-29",1.9604,1.9723,1.9006,1.9245,3034000],["1988-05-02",1.9245,1.9723,1.9126,1.9723,3215000],["1988-05-03",1.9723,2.0201,1.9723,1.9962,3363000],["1988-05-04",1.9962,2.068,1.9365,2.0082,7955000],["1988-05-05",2.0082,2.056,1.9843,2.056,2813000],["1988-05-06",2.056,2.2234,2.0441,2.2114,16287000],["1988-05-09",2.2114,2.2234,2.1516,2.1755,7368000],["1988-05-10",2.1755,2.2114,2.068,2.1158,7418000],["1988-05-11",2.1038,2.1038,2.0201,2.0799,7119000],["1988-05-12",2.0799,2.1277,2.0799,2.0919,4246000],["1988-05-13",2.1158,2.1636,2.1158,2.1277,6218000],["1988-05-16",2.1277,2.1636,2.0799,2.1636,3821000],["1988-05-17",2.1636,2.1994,2.0799,2.0919,5449000],["1988-05-18",2.068,2.068,1.9006,1.9604,8654000],["1988-05-19",1.9604,2.0441,1.9245,2.0201,4853000],["1988-05-20",2.0201,2.0919,1.9126,2.0799,15279000],["1988-05-23",2.0799,2.1277,1.9962,2.0321,7792000],["1988-05-24",2.0321,2.1038,1.9843,2.0799,5804000],["1988-05-25",2.0799,2.1277,2.056,2.068,14104000],["1988-05-26",2.068,2.0799,2.0321,2.068,5304000],["1988-05-27",2.068,2.0799,1.9604,1.9604,11627000],["1988-05-31",1.9604,2.068,1.9365,2.0441,10124000],["1988-06-01",2.056,2.1397,2.056,2.1158,10327000],["1988-06-02",2.1158,2.2234,2.1158,2.1636,10032000],["1988-06-03",2.1636,2.1755,2.068,2.0919,11278000],["1988-06-06",2.0919,2.1516,2.068,2.1516,7841000],["1988-06-07",2.1516,2.2353,2.1397,2.2114,13372000],["1988-06-08",2.2114,2.3429,2.2114,2.319,19318000],["1988-06-09",2.319,2.3309,2.2831,2.2951,8423000],["1988-06-10",2.2951,2.3787,2.2951,2.3429,8570000],["1988-06-13",2.3429,2.4027,2.3309,2.3787,9996000],["1988-06-14",2.3907,2.4863,2.3907,2.4027,9727000],["1988-06-15",2.4027,2.4027,2.319,2.3787,7264000],["1988-06-16",2.3787,2.4505,2.3548,2.4385,7223000],["1988-06-17",2.4385,2.4505,2.319,2.3548,8200000],["1988-06-20",2.3548,2.3548,2.2473,2.2831,7749000],["1988-06-21",2.2831,2.319,2.1994,2.2473,12284000],["1988-06-22",2.2473,2.3309,2.2114,2.2353,12111000],["1988-06-23",2.2353,2.2353,2.0919,2.1038,16848000],["1988-06-24",2.1038,2.1277,2.044,2.0799,14000000],["1988-06-27",2.0799,2.1755,2.068,2.1397,10717000],["1988-06-28",2.1397,2.2234,2.1277,2.1994,8060000],["1988-06-29",2.1994,2.2114,2.1397,2.1516,5494000],["1988-06-30",2.1516,2.1755,2.0919,2.1158,5032000],["1988-07-01",2.1158,2.1397,2.056,2.068,4121000],["1988-07-05",2.068,2.2234,2.0441,2.1875,7962000],["1988-07-06",2.1875,2.2473,2.1397,2.1636,8517000],["1988-07-07",2.1636,2.2234,2.1397,2.1994,6217000],["1988-07-08",2.1994,2.2114,2.1636,2.1875,4896000],["1988-07-11",2.1875,2.3309,2.1875,2.2831,17009000],["1988-07-12",2.2473,2.2473,2.1875,2.2234,15436000],["1988-07-13",2.2234,2.2592,2.1755,2.2114,6799000],["1988-07-14",2.2114,2.2353,2.1038,2.1038,7433000],["1988-07-15",2.1038,2.1397,2.0321,2.0441,7937000],["1988-07-18",2.0201,2.0201,1.8647,1.9126,21951000],["1988-07-19",1.9126,1.9245,1.7811,1.8887,21800000],["1988-07-20",1.8887,1.9365,1.8169,1.8767,13890000],["1988-07-21",1.8767,1.8767,1.7811,1.793,6648000],["1988-07-22",1.793,1.805,1.6854,1.7691,17235000],["1988-07-25",1.7691,1.793,1.7452,1.7572,8164000],["1988-07-26",1.7572,1.7811,1.7333,1.7572,4709000],["1988-07-27",1.7572,1.7691,1.6615,1.6854,5070000],["1988-07-28",1.6854,1.7691,1.6257,1.7572,22202000],["1988-07-29",1.7691,1.8528,1.7691,1.8528,11485000],["1988-08-01",1.8528,1.9006,1.8408,1.8887,5275000],["1988-08-02",1.8887,1.8887,1.793,1.8169,6847000],["1988-08-03",1.8169,1.8169,1.7452,1.7691,5387000],["1988-08-04",1.7691,1.8169,1.7691,1.7811,4116000],["1988-08-05",1.7811,1.793,1.7452,1.7572,2184000],["1988-08-08",1.7572,1.7811,1.7333,1.7572,3303000],["1988-08-09",1.7572,1.7691,1.6615,1.7213,5601000],["1988-08-10",1.7213,1.7213,1.6376,1.6496,11045000],["1988-08-11",1.6496,1.7094,1.6376,1.6974,6815000],["1988-08-12",1.6974,1.7452,1.6974,1.7213,3190000],["1988-08-15",1.7213,1.7691,1.6854,1.6974,4300000],["1988-08-16",1.6974,1.7452,1.6735,1.7094,5846000],["1988-08-17",1.7094,1.7452,1.6854,1.7094,2723000],["1988-08-18",1.7094,1.7094,1.6018,1.6376,10269000],["1988-08-19",1.6376,1.6615,1.5898,1.6018,6386000],["1988-08-22",1.6018,1.6018,1.4703,1.4822,8859000],["1988-08-23",1.4822,1.5061,1.3986,1.4583,17380000],["1988-08-24",1.4703,1.6257,1.4703,1.5898,17456000],["1988-08-25",1.5898,1.6496,1.542,1.6018,9837000],["1988-08-26",1.6018,1.6735,1.6018,1.6615,3801000],["1988-08-29",1.6615,1.7333,1.6496,1.7213,5035000],["1988-08-30",1.7213,1.7333,1.6615,1.6854,3390000],["1988-08-31",1.6854,1.7333,1.6137,1.6376,5307000],["1988-09-01",1.6257,1.6257,1.554,1.6018,5223000],["1988-09-02",1.6018,1.7094,1.6018,1.6974,6520000],["1988-09-06",1.6735,1.6735,1.6137,1.6496,3884000],["1988-09-07",1.6496,1.6735,1.542,1.5779,5754000],["1988-09-08",1.5779,1.6137,1.542,1.6137,7404000],["1988-09-09",1.6137,1.7213,1.554,1.6974,11719000],["1988-09-12",1.6974,1.7094,1.6257,1.6376,3093000],["1988-09-13",1.6376,1.6496,1.5779,1.6376,3207000],["1988-09-14",1.6376,1.6974,1.6257,1.6615,5072000],["1988-09-15",1.6615,1.6974,1.6257,1.6376,5515000],["1988-09-16",1.6376,1.6974,1.6137,1.6735,5056000],["1988-09-19",1.6735,1.7691,1.6376,1.7572,5693000],["1988-09-20",1.7572,1.8408,1.7333,1.8169,10323000],["1988-09-21",1.8169,1.8528,1.805,1.8169,4257000],["1988-09-22",1.8169,1.8408,1.7572,1.7811,5662000],["1988-09-23",1.7811,1.8528,1.7691,1.8289,10333000],["1988-09-26",1.8289,1.9006,1.7691,1.8169,12944000],["1988-09-27",1.8169,1.8528,1.805,1.8289,9458000],["1988-09-28",1.8289,1.9126,1.8169,1.9126,17873000],["1988-09-29",1.9126,2.0321,1.9006,1.9962,14287000],["1988-09-30",1.9962,2.0919,1.9843,2.0082,16688000],["1988-10-03",1.9962,1.9962,1.8647,1.9723,14729000],["1988-10-04",1.9723,2.0799,1.9126,1.9365,24344000],["1988-10-05",1.9365,1.9962,1.9006,1.9604,15934000],["1988-10-06",1.9604,2.0082,1.9245,1.9723,3686000],["1988-10-07",1.9723,1.9843,1.8647,1.8887,11260000],["1988-10-10",1.8887,1.9006,1.805,1.8647,7092000],["1988-10-11",1.8647,1.9604,1.8408,1.9365,8709000],["1988-10-12",1.9365,1.9365,1.8647,1.8767,4274000],["1988-10-13",1.8767,1.9245,1.8528,1.8887,2684000],["1988-10-14",1.9245,2.0082,1.9245,1.9962,14197000],["1988-10-17",1.9962,2.0082,1.9604,1.9723,5664000],["1988-10-18",1.9723,1.9962,1.9245,1.9843,2804000],["1988-10-19",1.9843,2.0201,1.9723,1.9843,7092000],["1988-10-20",1.9962,2.0919,1.9962,2.068,8516000],["1988-10-21",2.068,2.068,1.9245,1.9604,15503000],["1988-10-24",1.9604,1.9723,1.9126,1.9245,10226000],["1988-10-25",1.9245,1.9484,1.9006,1.9126,5748000],["1988-10-26",1.9126,1.9245,1.8289,1.8647,5172000],["1988-10-27",1.8647,1.8647,1.7811,1.8408,9567000],["1988-10-28",1.8408,1.8528,1.7572,1.793,8556000],["1988-10-31",1.793,1.8169,1.7452,1.8169,5785000],["1988-11-01",1.8169,1.8408,1.793,1.805,3986000],["1988-11-02",1.805,1.805,1.6854,1.7333,6906000],["1988-11-03",1.7333,1.7333,1.6257,1.6854,13176000],["1988-11-04",1.6854,1.7094,1.6496,1.6854,8223000],["1988-11-07",1.6854,1.6854,1.6496,1.6735,2792000],["1988-11-08",1.6854,1.7572,1.6854,1.7333,2729000],["1988-11-09",1.7333,1.7572,1.6974,1.7452,4625000],["1988-11-10",1.7452,1.7572,1.6974,1.7094,2509000],["1988-11-11",1.7094,1.7094,1.6257,1.6496,4414000],["1988-11-14",1.6496,1.6854,1.6376,1.6615,3114000],["1988-11-15",1.6615,1.6735,1.5779,1.5898,5019000],["1988-11-16",1.5898,1.6257,1.5898,1.6137,4550000],["1988-11-17",1.6137,1.6496,1.6137,1.6257,3273000],["1988-11-18",1.6257,1.6257,1.554,1.5659,6270000],["1988-11-21",1.5181,1.5181,1.4703,1.4942,7985000],["1988-11-22",1.4942,1.4942,1.4105,1.4464,9255000],["1988-11-23",1.4464,1.53,1.4464,1.5181,3840000],["1988-11-25",1.5061,1.5061,1.4583,1.4942,1613000],["1988-11-28",1.4942,1.53,1.4344,1.4464,4890000],["1988-11-29",1.4464,1.4583,1.3866,1.4464,16306000],["1988-11-30",1.4464,1.5061,1.4344,1.4822,5641000],["1988-12-01",1.4822,1.5779,1.4703,1.5181,4203000],["1988-12-02",1.53,1.6018,1.53,1.5659,6334000],["1988-12-05",1.5659,1.6018,1.4942,1.4942,4748000],["1988-12-06",1.4942,1.5181,1.4464,1.4822,4943000],["1988-12-07",1.4822,1.4942,1.4583,1.4703,2853000],["1988-12-08",1.4703,1.4942,1.4583,1.4703,1830000],["1988-12-09",1.4703,1.4703,1.4105,1.4344,7381000],["1988-12-12",1.4344,1.4464,1.3866,1.4225,5488000],["1988-12-13",1.4225,1.4464,1.3986,1.4344,6571000],["1988-12-14",1.4344,1.5061,1.4225,1.4225,13527000],["1988-12-15",1.4344,1.5181,1.4344,1.4942,12290000],["1988-12-16",1.4942,1.554,1.4822,1.5181,5157000],["1988-12-19",1.53,1.5898,1.53,1.5659,7181000],["1988-12-20",1.5659,1.5898,1.4942,1.5061,3938000],["1988-12-21",1.5061,1.5181,1.4822,1.4942,2059000],["1988-12-22",1.4942,1.5061,1.4703,1.4822,2547000],["1988-12-23",1.4822,1.5181,1.4822,1.5061,2962000],["1988-12-27",1.5061,1.5181,1.4822,1.4822,1890000],["1988-12-28",1.4822,1.4942,1.4583,1.4822,4035000],["1988-12-29",1.4822,1.542,1.4703,1.53,4311000],["1988-12-30",1.53,1.554,1.4822,1.5061,4948000],["1989-01-03",1.5061,1.5061,1.4703,1.5061,3370000],["1989-01-04",1.5061,1.5779,1.4942,1.5659,4891000],["1989-01-05",1.5659,1.6257,1.554,1.6018,4689000],["1989-01-06",1.6018,1.6735,1.5898,1.6018,6467000],["1989-01-09",1.6018,1.6137,1.53,1.5659,3423000],["1989-01-10",1.554,1.554,1.53,1.542,2512000],["1989-01-11",1.542,1.554,1.5181,1.542,2383000],["1989-01-12",1.542,1.5898,1.542,1.5779,4054000],["1989-01-13",1.5779,1.5898,1.554,1.5659,1190000],["1989-01-16",1.5659,1.5659,1.5061,1.5181,3259000],["1989-01-17",1.5061,1.5061,1.4225,1.4464,6499000],["1989-01-18",1.4464,1.4703,1.3986,1.4583,5002000],["1989-01-19",1.4703,1.5061,1.4703,1.4822,4155000],["1989-01-20",1.4822,1.5181,1.4822,1.4942,2483000],["1989-01-23",1.4942,1.5061,1.4703,1.4822,2333000],["1989-01-24",1.4822,1.554,1.4703,1.5181,3027000],["1989-01-25",1.5181,1.554,1.5061,1.554,3078000],["1989-01-26",1.554,1.6018,1.542,1.5779,8940000],["1989-01-27",1.5779,1.6018,1.554,1.6018,5722000],["1989-01-30",1.6018,1.6974,1.5898,1.6854,11688000],["1989-01-31",1.6854,1.7452,1.6854,1.7333,10682000],["1989-02-01",1.7333,1.7452,1.6735,1.6854,3874000],["1989-02-02",1.6854,1.6974,1.6496,1.6735,3531000],["1989-02-03",1.6735,1.6974,1.6496,1.6854,2374000],["1989-02-06",1.6854,1.7094,1.6735,1.6854,1354000],["1989-02-07",1.6854,1.7452,1.6735,1.7094,3990000],["1989-02-08",1.7094,1.7452,1.6735,1.6854,3624000],["1989-02-09",1.6854,1.7213,1.6496,1.7094,4252000],["1989-02-10",1.7094,1.8169,1.6854,1.7691,8078000],["1989-02-13",1.7691,1.8528,1.7452,1.8169,7799000],["1989-02-14",1.8169,1.8528,1.7572,1.7691,5647000],["1989-02-15",1.7691,1.7691,1.7333,1.7691,2635000],["1989-02-16",1.7691,1.7811,1.7333,1.7572,3728000],["1989-02-17",1.7572,1.8528,1.7572,1.8528,9010000],["1989-02-21",1.8528,1.9006,1.8408,1.8767,6523000],["1989-02-22",1.8767,1.9126,1.8647,1.9006,8050000],["1989-02-23",1.9006,1.9365,1.8887,1.9245,5690000],["1989-02-24",1.9245,1.9365,1.8647,1.9245,5755000],["1989-02-27",1.9245,1.9484,1.9006,1.9245,3229000],["1989-02-28",1.9245,1.9365,1.8528,1.8647,8277000],["1989-03-01",1.8647,1.8887,1.793,1.805,6826000],["1989-03-02",1.805,1.8767,1.7811,1.8647,5575000],["1989-03-03",1.8647,1.8887,1.8528,1.8647,3672000],["1989-03-06",1.8647,1.8887,1.8408,1.8408,1282000],["1989-03-07",1.8408,1.8528,1.7691,1.793,2704000],["1989-03-08",1.793,1.8528,1.7811,1.8169,3804000],["1989-03-09",1.8169,1.8289,1.793,1.805,2870000],["1989-03-10",1.805,1.8169,1.7811,1.7811,2617000],["1989-03-13",1.7691,1.7691,1.7094,1.7452,3353000],["1989-03-14",1.7452,1.7691,1.7333,1.7572,3546000],["1989-03-15",1.7572,1.7691,1.7213,1.7333,3088000],["1989-03-16",1.7333,1.7452,1.6974,1.7213,3515000],["1989-03-17",1.7094,1.7094,1.6496,1.6735,2839000],["1989-03-20",1.6735,1.6974,1.6496,1.6735,2433000],["1989-03-21",1.6735,1.7094,1.6735,1.6974,4093000],["1989-03-22",1.6974,1.7213,1.6735,1.6854,1822000],["1989-03-23",1.6854,1.7213,1.6735,1.7094,2449000],["1989-03-27",1.7213,1.793,1.7213,1.7691,3034000],["1989-03-28",1.793,1.8289,1.793,1.805,2124000],["1989-03-29",1.805,1.8169,1.7691,1.793,1714000],["1989-03-30",1.793,1.805,1.7691,1.805,1990000],["1989-03-31",1.805,1.8767,1.793,1.8528,2664000],["1989-04-03",1.8528,1.8887,1.8289,1.8647,2201000],["1989-04-04",1.8528,1.8528,1.793,1.805,1467000],["1989-04-05",1.805,1.8289,1.7691,1.793,2036000],["1989-04-06",1.7811,1.7811,1.7452,1.7691,1392000],["1989-04-07",1.7691,1.8169,1.7572,1.7691,2051000],["1989-04-10",1.7691,1.793,1.6854,1.6974,1796000],["1989-04-11",1.7094,1.7452,1.7094,1.7333,2188000],["1989-04-12",1.7333,1.793,1.7333,1.7452,1248000],["1989-04-13",1.7452,1.7691,1.7213,1.7213,1728000],["1989-04-14",1.7452,1.793,1.7452,1.7811,2091000],["1989-04-17",1.7811,1.8169,1.7691,1.805,1137000],["1989-04-18",1.8169,1.8647,1.8169,1.8408,4134000],["1989-04-19",1.8408,1.8408,1.805,1.8408,1856000],["1989-04-20",1.8408,1.8408,1.7691,1.8169,2313000],["1989-04-21",1.8169,1.9126,1.805,1.8887,3974000],["1989-04-24",1.8887,1.9723,1.8887,1.9245,5308000],["1989-04-25",1.9245,1.9604,1.9006,1.9126,6161000],["1989-04-26",1.9126,1.9245,1.8408,1.8647,2685000],["1989-04-27",1.8647,1.9723,1.8647,1.9604,17500000],["1989-04-28",1.9604,2.0321,1.9484,2.0321,20584000],["1989-05-01",2.0321,2.1516,2.0082,2.1277,21237000],["1989-05-02",2.1277,2.1875,2.1277,2.1755,17819000],["1989-05-03",2.1755,2.2234,2.1038,2.1397,15170000],["1989-05-04",2.1397,2.1875,2.1277,2.1755,6518000],["1989-05-05",2.1755,2.2473,2.1636,2.1755,12579000],["1989-05-08",2.1755,2.2234,2.1516,2.2114,5304000],["1989-05-09",2.2114,2.2114,2.1636,2.1755,4691000],["1989-05-10",2.1755,2.2114,2.1038,2.1516,3289000],["1989-05-11",2.1516,2.1994,2.1277,2.1994,3702000],["1989-05-12",2.2234,2.3309,2.2234,2.319,11837000],["1989-05-15",2.3309,2.4146,2.3309,2.3787,8312000],["1989-05-16",2.3429,2.3548,2.2353,2.2592,13135000],["1989-05-17",2.2831,2.3787,2.2592,2.319,8472000],["1989-05-18",2.3429,2.3429,2.2951,2.307,4793000],["1989-05-19",2.319,2.3787,2.307,2.307,6997000],["1989-05-22",2.3309,2.4266,2.319,2.4027,9037000],["1989-05-23",2.4146,2.4266,2.3787,2.4027,9791000],["1989-05-24",2.3907,2.4027,2.3548,2.3787,3297000],["1989-05-25",2.3668,2.4027,2.2831,2.307,4443000],["1989-05-26",2.307,2.3907,2.2831,2.3787,4433000],["1989-05-30",2.3907,2.4027,2.307,2.319,2760000],["1989-05-31",2.319,2.3668,2.307,2.3429,2776000],["1989-06-01",2.3429,2.4027,2.3429,2.3907,2789000],["1989-06-02",2.3907,2.4027,2.319,2.3309,3971000],["1989-06-05",2.3309,2.3429,2.2473,2.2473,3879000],["1989-06-06",2.2353,2.2712,2.1755,2.1994,6526000],["1989-06-07",2.2234,2.2473,2.2114,2.2353,4446000],["1989-06-08",2.2353,2.3429,2.2353,2.307,5568000],["1989-06-09",2.2831,2.4146,2.2831,2.4027,9041000],["1989-06-12",2.4146,2.4624,2.4027,2.4385,7035000],["1989-06-13",2.3787,2.3907,2.3309,2.3668,3244000],["1989-06-14",2.3907,2.4146,2.3429,2.3548,2005000],["1989-06-15",2.3787,2.3787,2.2234,2.2353,5796000],["1989-06-16",2.1875,2.2831,2.1516,2.2114,5289000],["1989-06-19",2.2114,2.2114,2.0919,2.1397,9343000],["1989-06-20",2.1397,2.1636,2.0082,2.0082,4833000],["1989-06-21",1.9962,2.1038,1.9843,2.0441,4722000],["1989-06-22",2.0441,2.0799,2.0201,2.0441,1517000],["1989-06-23",2.0799,2.1277,2.0799,2.1158,4204000],["1989-06-26",2.1277,2.1516,2.1158,2.1277,3200000],["1989-06-27",2.1397,2.1755,2.0321,2.0441,3489000],["1989-06-28",1.9962,2.0082,1.9006,1.9126,11655000],["1989-06-29",1.9006,1.9126,1.7691,1.793,12001000],["1989-06-30",1.7691,1.793,1.6735,1.7691,9602000],["1989-07-03",1.7691,1.7811,1.7213,1.7691,2115000],["1989-07-05",1.7811,1.7811,1.7452,1.7572,5376000],["1989-07-06",1.7572,1.7691,1.6974,1.7452,7211000],["1989-07-07",1.7452,1.7811,1.7452,1.7572,3835000],["1989-07-10",1.7691,1.8169,1.7572,1.7691,4259000],["1989-07-11",1.7811,1.793,1.6854,1.6974,3131000],["1989-07-12",1.6854,1.7213,1.6496,1.6974,2793000],["1989-07-13",1.6974,1.7333,1.6615,1.6854,5907000],["1989-07-14",1.7094,1.7094,1.53,1.5779,11989000],["1989-07-17",1.542,1.542,1.4105,1.4464,26337000],["1989-07-18",1.4225,1.4225,1.291,1.3627,16071000],["1989-07-19",1.3986,1.4583,1.3747,1.4464,10937000],["1989-07-20",1.4464,1.5181,1.4464,1.4583,8357000],["1989-07-21",1.4703,1.4703,1.4225,1.4225,2484000],["1989-07-24",1.4105,1.4344,1.3747,1.4225,2244000],["1989-07-25",1.4344,1.4703,1.3866,1.3986,3010000],["1989-07-26",1.4105,1.4105,1.3388,1.3747,5529000],["1989-07-27",1.3866,1.4105,1.3388,1.3986,2731000],["1989-07-28",1.3986,1.3986,1.3507,1.3747,2795000],["1989-07-31",1.3747,1.3866,1.2551,1.279,7105000],["1989-08-01",1.291,1.3627,1.2073,1.3507,15397000],["1989-08-02",1.3268,1.4344,1.3149,1.4225,4630000],["1989-08-03",1.4344,1.4822,1.4225,1.4703,3687000],["1989-08-04",1.4464,1.554,1.4344,1.542,6314000],["1989-08-07",1.5659,1.5779,1.4105,1.4225,6811000],["1989-08-08",1.4344,1.4344,1.3986,1.4225,2030000],["1989-08-09",1.3986,1.4105,1.3627,1.3866,3914000],["1989-08-10",1.3866,1.4105,1.3627,1.3866,1910000],["1989-08-11",1.4105,1.4344,1.3866,1.4105,1908000],["1989-08-14",1.3986,1.3986,1.3747,1.3866,1824000],["1989-08-15",1.3866,1.3986,1.3507,1.3866,2281000],["1989-08-16",1.3866,1.4344,1.3627,1.3747,2884000],["1989-08-17",1.3866,1.3866,1.3388,1.3747,3051000],["1989-08-18",1.3747,1.3866,1.3627,1.3747,2258000],["1989-08-21",1.3866,1.3866,1.3388,1.3507,2702000],["1989-08-22",1.3388,1.3747,1.3388,1.3507,1898000],["1989-08-23",1.3747,1.4344,1.3627,1.4105,2873000],["1989-08-24",1.4105,1.4225,1.2671,1.3388,13287000],["1989-08-25",1.3029,1.3627,1.291,1.3388,5137000],["1989-08-28",1.3268,1.4105,1.3149,1.4105,5835000],["1989-08-29",1.4105,1.4105,1.3268,1.3507,6481000],["1989-08-30",1.3388,1.3627,1.3268,1.3627,5599000],["1989-08-31",1.3627,1.3986,1.3507,1.3747,5014000],["1989-09-01",1.3747,1.3747,1.3149,1.3507,5743000],["1989-09-05",1.3507,1.3986,1.3388,1.3627,2086000],["1989-09-06",1.3747,1.3986,1.3627,1.3866,3452000],["1989-09-07",1.3986,1.4344,1.3627,1.3747,4337000],["1989-09-08",1.3866,1.4105,1.3747,1.3986,5527000],["1989-09-11",1.4105,1.4583,1.4105,1.4344,5467000],["1989-09-12",1.4344,1.4703,1.4225,1.4225,4143000],["1989-09-13",1.4225,1.4464,1.3627,1.3627,6014000],["1989-09-14",1.3747,1.3747,1.3507,1.3507,2343000],["1989-09-15",1.3747,1.3986,1.3507,1.3866,4895000],["1989-09-18",1.3866,1.3866,1.3388,1.3507,3616000],["1989-09-19",1.3149,1.3627,1.3029,1.3268,3593000],["1989-09-20",1.3029,1.3149,1.2073,1.2432,26772000],["1989-09-21",1.2312,1.2432,1.2193,1.2432,3864000],["1989-09-22",1.2193,1.2432,1.2193,1.2312,3140000],["1989-09-25",1.2073,1.291,1.1834,1.2671,5137000],["1989-09-26",1.2671,1.279,1.2312,1.2432,2117000],["1989-09-27",1.2193,1.2551,1.1954,1.2312,5485000],["1989-09-28",1.2312,1.2551,1.2193,1.2432,2319000],["1989-09-29",1.2312,1.2432,1.2193,1.2432,1288000],["1989-10-02",1.2193,1.2432,1.2193,1.2193,2269000],["1989-10-03",1.2312,1.2432,1.2073,1.2312,2754000],["1989-10-04",1.2312,1.2312,1.1954,1.2073,2461000],["1989-10-05",1.1954,1.2432,1.1954,1.2312,3431000],["1989-10-06",1.2551,1.2551,1.2193,1.2312,2384000],["1989-10-09",1.2312,1.2312,1.1834,1.2073,1293000],["1989-10-10",1.2193,1.2312,1.1954,1.1954,2447000],["1989-10-11",1.2073,1.2073,1.1714,1.1954,3768000],["1989-10-12",1.1954,1.1954,1.1595,1.1714,5483000],["1989-10-13",1.1834,1.1834,1.0997,1.1356,4198000],["1989-10-16",1.0997,1.1475,1.04,1.1475,9051000],["1989-10-17",1.1356,1.1475,1.0997,1.1236,2798000],["1989-10-18",1.1117,1.1475,1.0878,1.1236,2750000],["1989-10-19",1.1356,1.1475,1.1236,1.1236,1920000],["1989-10-20",1.1356,1.1356,1.0997,1.1117,1812000],["1989-10-23",1.1236,1.1356,1.0878,1.0997,2529000],["1989-10-24",1.0878,1.0997,1.0758,1.0878,1475000],["1989-10-25",1.0997,1.0997,1.0639,1.0758,1369000],["1989-10-26",1.0639,1.0758,1.028,1.04,2175000],["1989-10-27",1.0519,1.0639,0.9324,0.9921,4749000],["1989-10-30",0.9802,1.0041,0.9682,0.9802,4022000],["1989-10-31",0.9802,1.016,0.9802,1.0041,3425000],["1989-11-01",1.0041,1.04,0.9802,0.9921,3445000],["1989-11-02",0.9802,0.9921,0.9563,0.9682,2519000],["1989-11-03",0.9682,0.9921,0.9563,0.9563,1832000],["1989-11-06",0.9563,0.9682,0.9204,0.9204,2037000],["1989-11-07",0.9563,1.0041,0.9443,1.0041,4240000],["1989-11-08",1.0519,1.0878,0.9921,1.016,6161000],["1989-11-09",1.028,1.0997,1.028,1.0878,9666000],["1989-11-10",1.0878,1.2432,1.0878,1.1595,10968000],["1989-11-13",1.1834,1.1954,1.1356,1.1475,3775000],["1989-11-14",1.1475,1.1475,1.0878,1.0997,2993000],["1989-11-15",1.0997,1.1236,1.0878,1.0997,903000],["1989-11-16",1.1117,1.1236,1.028,1.0639,6078000],["1989-11-17",1.028,1.04,0.9563,0.9802,4630000],["1989-11-20",0.9921,1.0041,0.9682,1.0041,3741000],["1989-11-21",1.0041,1.016,0.9324,0.9682,3274000],["1989-11-22",0.9682,0.9921,0.9563,0.9802,5386000],["1989-11-24",0.9921,1.0041,0.9802,0.9921,1836000],["1989-11-27",0.9921,1.0041,0.9682,0.9802,3368000],["1989-11-28",0.9802,0.9802,0.9443,0.9682,2348000],["1989-11-29",0.9443,0.9682,0.9443,0.9682,2007000],["1989-11-30",0.9563,0.9682,0.9443,0.9563,1860000],["1989-12-01",0.9563,0.9802,0.9204,0.9204,2139000],["1989-12-04",0.9443,0.9802,0.9204,0.9563,3275000],["1989-12-05",0.9443,0.9802,0.9443,0.9682,2921000],["1989-12-06",0.9563,0.9682,0.9324,0.9324,2403000],["1989-12-07",0.9443,0.9443,0.9085,0.9324,3864000],["1989-12-08",0.9324,0.9563,0.9324,0.9563,2872000],["1989-12-11",0.9324,0.9563,0.9204,0.9563,3182000],["1989-12-12",0.9563,0.9682,0.9443,0.9563,2821000],["1989-12-13",0.9443,1.0041,0.9443,1.0041,4235000],["1989-12-14",0.9802,1.0041,0.9443,0.9563,9744000],["1989-12-15",0.9443,0.9563,0.9085,0.9204,4707000],["1989-12-18",0.9204,0.9443,0.8846,0.9085,6553000],["1989-12-19",0.9085,0.9324,0.8965,0.8965,4196000],["1989-12-20",0.9085,0.9204,0.8965,0.9204,2102000],["1989-12-21",0.9085,0.9563,0.8965,0.9443,5770000],["1989-12-22",0.9443,0.9802,0.9443,0.9682,4630000],["1989-12-26",0.9682,0.9921,0.9563,0.9802,1444000],["1989-12-27",0.9802,1.028,0.9682,0.9802,4454000],["1989-12-28",0.9682,0.9802,0.9324,0.9443,1887000],["1989-12-29",0.9324,0.9443,0.9204,0.9324,3530000],["1990-01-02",0.9204,0.9563,0.9085,0.9563,1589000],["1990-01-03",0.9443,0.9921,0.9443,0.9802,2963000],["1990-01-04",0.9921,0.9921,0.9324,0.9682,1426000],["1990-01-05",0.9682,0.9802,0.9443,0.9443,1507000],["1990-01-08",0.9443,0.9682,0.9324,0.9324,1270000],["1990-01-09",0.9563,0.9802,0.9563,0.9563,3547000],["1990-01-10",0.9443,0.9682,0.9204,0.9443,1494000],["1990-01-11",0.9324,0.9443,0.9204,0.9204,904000],["1990-01-12",0.8965,0.9204,0.8726,0.8965,2284000],["1990-01-15",0.9204,0.9204,0.8487,0.8607,2210000],["1990-01-16",0.8487,0.8965,0.8367,0.8726,1711000],["1990-01-17",0.8607,0.8726,0.8487,0.8607,1241000],["1990-01-18",0.8607,0.8726,0.8367,0.8726,1294000],["1990-01-19",0.8607,0.8846,0.8607,0.8726,862000],["1990-01-22",0.8726,0.8726,0.8009,0.8009,3784000],["1990-01-23",0.8128,0.8128,0.7411,0.7531,4398000],["1990-01-24",0.7292,0.777,0.6933,0.777,5765000],["1990-01-25",0.7889,0.8009,0.7531,0.765,2959000],["1990-01-26",0.7531,0.777,0.7411,0.765,1821000],["1990-01-29",0.765,0.7889,0.7292,0.7411,2950000],["1990-01-30",0.7411,0.7411,0.6694,0.6814,4804000],["1990-01-31",0.6933,0.7531,0.6814,0.7411,3430000],["1990-02-01",0.7531,0.8128,0.7292,0.8009,3213000],["1990-02-02",0.8009,0.8726,0.8009,0.8607,3274000],["1990-02-05",0.8487,0.9204,0.8487,0.8846,2589000],["1990-02-06",0.8726,0.8846,0.8128,0.8367,1703000],["1990-02-07",0.8128,0.8726,0.8128,0.8607,2239000],["1990-02-08",0.8487,0.8607,0.8367,0.8487,1508000],["1990-02-09",0.8487,0.8607,0.8248,0.8248,2870000],["1990-02-12",0.8487,0.8487,0.8128,0.8248,1518000],["1990-02-13",0.8128,0.8965,0.8128,0.8846,4628000],["1990-02-14",0.8965,0.9443,0.8846,0.9204,2649000],["1990-02-15",0.9204,0.9921,0.9085,0.9921,2893000],["1990-02-16",0.9921,1.0041,0.9682,0.9802,3141000],["1990-02-20",0.9682,0.9802,0.9443,0.9443,1377000],["1990-02-21",0.9324,1.0041,0.9085,0.9802,3578000],["1990-02-22",0.9921,1.0639,0.9921,1.0639,7995000],["1990-02-23",1.04,1.0997,1.028,1.0878,5384000],["1990-02-26",1.0758,1.2432,1.0639,1.2432,7004000],["1990-02-27",1.2671,1.279,1.1595,1.1954,7627000],["1990-02-28",1.1714,1.1954,1.1356,1.1595,2533000],["1990-03-01",1.1356,1.1595,1.1117,1.1595,3895000],["1990-03-02",1.1595,1.2073,1.1475,1.1834,2590000],["1990-03-05",1.1954,1.2312,1.1834,1.2073,1997000],["1990-03-06",1.2073,1.2312,1.1954,1.2312,2669000],["1990-03-07",1.2193,1.2432,1.2073,1.2073,1974000],["1990-03-08",1.2073,1.2312,1.1714,1.2073,2350000],["1990-03-09",1.2432,1.291,1.2312,1.2432,5547000],["1990-03-12",1.2432,1.2671,1.2312,1.2551,1620000],["1990-03-13",1.2312,1.279,1.2193,1.2312,2468000],["1990-03-14",1.2551,1.2671,1.2073,1.2671,2594000],["1990-03-15",1.1954,1.2432,1.1714,1.2193,4591000],["1990-03-16",1.2193,1.279,1.2193,1.2671,8199000],["1990-03-19",1.2671,1.2671,1.2432,1.2551,3112000],["1990-03-20",1.2551,1.2671,1.2073,1.2312,1983000],["1990-03-21",1.2193,1.2193,1.1834,1.1954,2331000],["1990-03-22",1.1834,1.2073,1.1595,1.1714,5140000],["1990-03-23",1.1714,1.1834,1.1356,1.1595,2565000],["1990-03-26",1.1714,1.1954,1.1595,1.1834,2694000],["1990-03-27",1.1595,1.1834,1.1475,1.1595,811000],["1990-03-28",1.1475,1.2193,1.1475,1.2073,3341000],["1990-03-29",1.1954,1.2073,1.1714,1.1954,2421000],["1990-03-30",1.1834,1.1834,1.1475,1.1714,1625000],["1990-04-02",1.1475,1.1595,1.0639,1.0878,3281000],["1990-04-03",1.0997,1.1475,1.0878,1.1356,1888000],["1990-04-04",1.1475,1.1475,1.0997,1.0997,891000],["1990-04-05",1.0997,1.1117,1.0758,1.0758,1112000],["1990-04-06",1.0878,1.0878,1.0519,1.0639,1142000],["1990-04-09",1.0639,1.1117,1.0639,1.0878,1251000],["1990-04-10",1.0997,1.1356,1.0878,1.1236,1911000],["1990-04-11",1.1236,1.1595,1.1236,1.1356,2392000],["1990-04-12",1.1595,1.1834,1.1356,1.1475,2505000],["1990-04-16",1.1714,1.1834,1.1475,1.1595,2949000],["1990-04-17",1.1595,1.1595,1.1117,1.1356,1136000],["1990-04-18",1.1236,1.1475,1.0997,1.0997,1072000],["1990-04-19",1.0997,1.1356,1.0878,1.1236,1777000],["1990-04-20",1.1595,1.1954,1.1236,1.1475,4740000],["1990-04-23",1.1356,1.1475,1.1117,1.1117,1230000],["1990-04-24",1.1236,1.1475,1.1117,1.1117,1300000],["1990-04-25",1.1356,1.1356,1.0519,1.0878,3447000],["1990-04-26",1.0878,1.1595,1.0878,1.1475,3693000],["1990-04-27",1.1356,1.1714,1.0997,1.1475,4420000],["1990-04-30",1.1595,1.1834,1.1356,1.1714,2494000],["1990-05-01",1.1714,1.2193,1.1595,1.1954,6020000],["1990-05-02",1.2193,1.2551,1.1834,1.2551,4982000],["1990-05-03",1.2432,1.291,1.2312,1.2432,8149000],["1990-05-04",1.2671,1.279,1.2312,1.2671,8757000],["1990-05-07",1.279,1.3149,1.2671,1.291,6900000],["1990-05-08",1.291,1.3507,1.2671,1.3268,7354000],["1990-05-09",1.3268,1.3388,1.279,1.3029,2872000],["1990-05-10",1.3029,1.3268,1.3029,1.3268,3988000],["1990-05-11",1.3507,1.3747,1.3268,1.3747,8804000],["1990-05-14",1.3866,1.3986,1.3507,1.3747,7964000],["1990-05-15",1.3507,1.4225,1.3388,1.4105,10338000],["1990-05-16",1.4105,1.4703,1.3986,1.4703,12742000],["1990-05-17",1.4942,1.5659,1.4703,1.53,13272000],["1990-05-18",1.5181,1.5659,1.4942,1.542,6768000],["1990-05-21",1.554,1.554,1.4703,1.4703,6758000],["1990-05-22",1.4942,1.5181,1.3986,1.4464,9574000],["1990-05-23",1.4225,1.4344,1.3747,1.3986,6284000],["1990-05-24",1.4105,1.4225,1.3029,1.3388,10373000],["1990-05-25",1.3268,1.3388,1.2671,1.3029,8810000],["1990-05-29",1.279,1.3627,1.279,1.3507,5827000],["1990-05-30",1.3866,1.3866,1.3268,1.3388,3639000],["1990-05-31",1.3268,1.3268,1.2671,1.291,4119000],["1990-06-01",1.3029,1.3388,1.2312,1.3388,7807000],["1990-06-04",1.3388,1.3388,1.2671,1.3268,2480000],["1990-06-05",1.3268,1.3388,1.3029,1.3149,5501000],["1990-06-06",1.3268,1.3866,1.3149,1.3627,2959000],["1990-06-07",1.3747,1.3747,1.3388,1.3627,899000],["1990-06-08",1.3507,1.3627,1.3149,1.3268,1311000],["1990-06-11",1.3029,1.3627,1.3029,1.3507,3630000],["1990-06-12",1.3507,1.3747,1.3268,1.3507,3215000],["1990-06-13",1.3507,1.3866,1.3268,1.3747,4508000],["1990-06-14",1.3747,1.3747,1.3268,1.3388,3335000],["1990-06-15",1.3268,1.3507,1.2671,1.3268,6384000],["1990-06-18",1.3149,1.3268,1.2671,1.279,3784000],["1990-06-19",1.2671,1.291,1.2551,1.279,2725000],["1990-06-20",1.291,1.291,1.1954,1.2312,5767000],["1990-06-21",1.2432,1.2671,1.2193,1.2312,3362000],["1990-06-22",1.2312,1.2551,1.2193,1.2193,2985000],["1990-06-25",1.2193,1.2312,1.1475,1.1714,4296000],["1990-06-26",1.1954,1.2073,1.1356,1.1475,3523000],["1990-06-27",1.1356,1.1834,1.1236,1.1714,2053000],["1990-06-28",1.1595,1.2073,1.1356,1.2073,3186000],["1990-06-29",1.2193,1.2671,1.2193,1.2671,5666000],["1990-07-02",1.2671,1.3747,1.2671,1.3627,6512000],["1990-07-03",1.3507,1.3627,1.3029,1.3149,2300000],["1990-07-05",1.3029,1.3149,1.2312,1.2551,3315000],["1990-07-06",1.2432,1.291,1.2312,1.291,1970000],["1990-07-09",1.291,1.291,1.2551,1.2671,1507000],["1990-07-10",1.2671,1.2671,1.2312,1.2312,1753000],["1990-07-11",1.2312,1.2551,1.2312,1.2551,1720000],["1990-07-12",1.2551,1.2551,1.1954,1.2193,1916000],["1990-07-13",1.2193,1.2193,1.1714,1.1954,3673000],["1990-07-16",1.1834,1.2073,1.1595,1.1954,2652000],["1990-07-17",1.1714,1.1954,1.1475,1.1714,1344000],["1990-07-18",1.1595,1.1714,1.1356,1.1475,2039000],["1990-07-19",1.1475,1.1595,1.1236,1.1475,1040000],["1990-07-20",1.1475,1.1595,1.028,1.0519,4425000],["1990-07-23",1.028,1.04,0.9921,1.016,4365000],["1990-07-24",1.0519,1.0997,0.9921,1.0758,3809000],["1990-07-25",1.0997,1.1356,1.0758,1.1117,3150000],["1990-07-26",1.1117,1.1236,1.0878,1.1117,1696000],["1990-07-27",1.0878,1.1117,1.0758,1.0997,626000],["1990-07-30",1.0758,1.0878,1.04,1.0639,2351000],["1990-07-31",1.0997,1.1117,1.0639,1.0758,1008000],["1990-08-01",1.0997,1.1117,1.0639,1.0639,1262000],["1990-08-02",1.0519,1.0639,1.016,1.016,1743000],["1990-08-03",1.016,1.028,0.9204,0.9682,3314000],["1990-08-06",0.9563,0.9563,0.8846,0.8965,2883000],["1990-08-07",0.9204,0.9204,0.8248,0.8367,4310000],["1990-08-08",0.8487,0.9085,0.8248,0.8965,3095000],["1990-08-09",0.8965,0.9324,0.8846,0.8965,2519000],["1990-08-10",0.8965,0.8965,0.8367,0.8726,2561000],["1990-08-13",0.8607,0.9085,0.8607,0.8726,2236000],["1990-08-14",0.8846,0.8965,0.8607,0.8726,2112000],["1990-08-15",0.8846,0.8965,0.8607,0.8726,1132000],["1990-08-16",0.8607,0.8726,0.8487,0.8487,1005000],["1990-08-17",0.8367,0.8607,0.8248,0.8367,2190000],["1990-08-20",0.8367,0.8487,0.8128,0.8248,1187000],["1990-08-21",0.8248,0.8248,0.7889,0.8128,2221000],["1990-08-22",0.8248,0.8487,0.777,0.7889,2708000],["1990-08-23",0.7531,0.765,0.7292,0.7292,3907000],["1990-08-24",0.7411,0.777,0.7411,0.765,3662000],["1990-08-27",0.777,0.8487,0.765,0.8367,2959000],["1990-08-28",0.8248,0.9443,0.8248,0.8965,4311000],["1990-08-29",0.8965,0.8965,0.8367,0.8607,1889000],["1990-08-30",0.8607,0.8726,0.8487,0.8487,656000],["1990-08-31",0.8726,0.8726,0.8248,0.8607,1083000],["1990-09-04",0.8607,0.8607,0.8248,0.8367,2056000],["1990-09-05",0.8367,0.8367,0.8128,0.8248,1829000],["1990-09-06",0.8367,0.8487,0.8128,0.8248,1492000],["1990-09-07",0.8367,0.8726,0.8367,0.8726,812000],["1990-09-10",0.8726,0.8846,0.8487,0.8607,1675000],["1990-09-11",0.8487,0.8726,0.8487,0.8726,2359000],["1990-09-12",0.8846,0.8965,0.8487,0.8607,773000],["1990-09-13",0.8607,0.8726,0.8248,0.8367,765000],["1990-09-14",0.8248,0.8248,0.8009,0.8128,1746000],["1990-09-17",0.8128,0.8128,0.7889,0.8009,527000],["1990-09-18",0.8009,0.8009,0.777,0.777,727000],["1990-09-19",0.8009,0.8009,0.765,0.777,384000],["1990-09-20",0.765,0.777,0.7411,0.7531,1605000],["1990-09-21",0.7411,0.7531,0.7172,0.7411,1493000],["1990-09-24",0.7411,0.7411,0.6694,0.7053,2660000],["1990-09-25",0.7053,0.7889,0.6933,0.7889,2896000],["1990-09-26",0.8009,0.8248,0.765,0.8128,5152000],["1990-09-27",0.8367,0.8607,0.765,0.777,4042000],["1990-09-28",0.765,0.8009,0.7531,0.7889,1391000],["1990-10-01",0.8009,0.8009,0.777,0.777,1499000],["1990-10-02",0.7889,0.8009,0.777,0.777,2043000],["1990-10-03",0.777,0.777,0.7411,0.765,649000],["1990-10-04",0.7411,0.7411,0.7053,0.7172,1803000],["1990-10-05",0.6933,0.7292,0.6814,0.7172,1748000],["1990-10-08",0.7411,0.7411,0.7172,0.7292,513000],["1990-10-09",0.7172,0.7292,0.6933,0.6933,782000],["1990-10-10",0.6933,0.7411,0.6814,0.7172,1229000],["1990-10-11",0.7411,0.7411,0.6933,0.7292,1207000],["1990-10-12",0.7292,0.7411,0.7053,0.7053,1530000],["1990-10-15",0.7172,0.7292,0.6933,0.7172,1242000],["1990-10-16",0.7172,0.7172,0.6694,0.6814,1644000],["1990-10-17",0.6574,0.7292,0.6574,0.7053,1669000],["1990-10-18",0.7172,0.7889,0.7053,0.777,5504000],["1990-10-19",0.765,0.8128,0.765,0.8009,1873000],["1990-10-22",0.7889,0.8009,0.765,0.7889,913000],["1990-10-23",0.777,0.7889,0.765,0.777,482000],["1990-10-24",0.765,0.777,0.7531,0.7531,282000],["1990-10-25",0.777,0.777,0.7292,0.7411,663000],["1990-10-26",0.7292,0.7531,0.7172,0.7172,1272000],["1990-10-29",0.7172,0.7531,0.7172,0.7411,845000],["1990-10-30",0.7411,0.765,0.7292,0.7531,864000],["1990-10-31",0.765,0.777,0.7411,0.7531,424000],["1990-11-01",0.7411,0.765,0.7411,0.765,1587000],["1990-11-02",0.7531,0.8128,0.7531,0.7889,1631000],["1990-11-05",0.8009,0.8009,0.777,0.8009,714000],["1990-11-06",0.7889,0.8009,0.7411,0.7411,1103000],["1990-11-07",0.7411,0.7411,0.6814,0.7053,1908000],["1990-11-08",0.6574,0.7172,0.6455,0.7053,3888000],["1990-11-09",0.7053,0.7172,0.6933,0.7053,882000],["1990-11-12",0.7172,0.7411,0.7172,0.7172,697000],["1990-11-13",0.7411,0.8487,0.7292,0.8248,7942000],["1990-11-14",0.8248,0.9324,0.8128,0.9204,5870000],["1990-11-15",0.8965,0.9324,0.8726,0.8965,3460000],["1990-11-16",0.8726,0.9085,0.8487,0.8607,2386000],["1990-11-19",0.8607,0.8726,0.8367,0.8487,913000],["1990-11-20",0.8487,0.8607,0.8367,0.8487,2344000],["1990-11-21",0.8726,0.8965,0.8607,0.8965,4876000],["1990-11-23",0.8965,0.9921,0.8846,0.9921,4942000],["1990-11-26",0.9802,0.9921,0.9443,0.9921,3683000],["1990-11-27",0.9682,0.9921,0.9443,0.9563,3511000],["1990-11-28",0.9443,0.9682,0.9324,0.9563,1060000],["1990-11-29",0.9443,0.9563,0.9085,0.9204,1789000],["1990-11-30",0.9204,0.9443,0.9085,0.9443,954000],["1990-12-03",0.9563,0.9921,0.9443,0.9921,1039000],["1990-12-04",0.9921,1.0997,0.9921,1.0758,4386000],["1990-12-05",1.0997,1.1236,1.0758,1.1117,2842000],["1990-12-06",1.1356,1.1475,1.04,1.04,2646000],["1990-12-07",1.028,1.0519,0.9921,1.0041,750000],["1990-12-10",1.0041,1.0639,1.0041,1.0519,1163000],["1990-12-11",0.9921,1.016,0.9682,0.9682,1467000],["1990-12-12",0.9802,1.0041,0.9802,0.9802,2022000],["1990-12-13",0.9921,0.9921,0.9443,0.9443,1078000],["1990-12-14",0.8965,0.9324,0.8726,0.8846,2343000],["1990-12-17",0.8846,0.8965,0.8607,0.8726,761000],["1990-12-18",0.8607,0.9443,0.8607,0.9204,779000],["1990-12-19",0.9443,1.016,0.9324,1.016,2437000],["1990-12-20",0.9921,1.0997,0.9682,1.0758,2423000],["1990-12-21",1.0519,1.0878,1.028,1.028,1292000],["1990-12-24",1.0041,1.028,0.9682,0.9921,542000],["1990-12-26",0.9682,1.016,0.9682,1.016,691000],["1990-12-27",0.9921,0.9921,0.9802,0.9921,929000],["1990-12-28",0.9802,0.9921,0.9682,0.9802,1128000],["1990-12-31",0.9682,0.9682,0.9443,0.9682,1252000],["1991-01-02",0.9563,0.9682,0.9443,0.9443,609000],["1991-01-03",0.9443,0.9682,0.9443,0.9443,1028000],["1991-01-04",0.9324,0.9563,0.9204,0.9443,859000],["1991-01-07",0.9443,0.9563,0.9324,0.9324,1174000],["1991-01-08",0.9443,0.9563,0.9204,0.9443,1765000],["1991-01-09",0.9324,0.9443,0.9085,0.9324,1409000],["1991-01-10",0.9324,0.9802,0.9324,0.9802,1383000],["1991-01-11",0.9802,1.0639,0.9802,1.028,3069000],["1991-01-14",0.9802,1.0041,0.9682,1.0041,1785000],["1991-01-15",1.016,1.0519,1.0041,1.04,1806000],["1991-01-16",1.04,1.0878,1.04,1.0758,5231000],["1991-01-17",1.1236,1.1356,1.0519,1.0878,3858000],["1991-01-18",1.0878,1.1117,1.0639,1.1117,2696000],["1991-01-21",1.0997,1.0997,1.0639,1.0878,1080000],["1991-01-22",1.0758,1.0878,1.028,1.028,3717000],["1991-01-23",1.028,1.04,1.016,1.028,2067000],["1991-01-24",1.028,1.0997,1.028,1.0639,4674000],["1991-01-25",1.0639,1.1714,1.0639,1.1117,7050000],["1991-01-28",1.1236,1.1595,1.1236,1.1356,3576000],["1991-01-29",1.1475,1.1714,1.1117,1.1475,1713000],["1991-01-30",1.1714,1.2193,1.1356,1.1595,3113000],["1991-01-31",1.1954,1.1954,1.1714,1.1834,1002000],["1991-02-01",1.1595,1.2551,1.1475,1.2193,2696000],["1991-02-04",1.1834,1.2551,1.1834,1.2551,4085000],["1991-02-05",1.2432,1.3029,1.2432,1.2671,2440000],["1991-02-06",1.2671,1.291,1.2432,1.2432,3588000],["1991-02-07",1.2432,1.2432,1.0878,1.0997,3983000],["1991-02-08",1.0997,1.1714,1.0997,1.1714,1701000],["1991-02-11",1.1714,1.1954,1.1595,1.1714,1136000],["1991-02-12",1.1714,1.2193,1.1714,1.1954,1793000],["1991-02-13",1.2073,1.2432,1.1954,1.2312,974000],["1991-02-14",1.2312,1.2312,1.1595,1.1714,1529000],["1991-02-15",1.1714,1.2193,1.1714,1.2073,1338000],["1991-02-19",1.2073,1.2193,1.1954,1.2073,871000],["1991-02-20",1.2073,1.2551,1.1954,1.2193,1384000],["1991-02-21",1.2432,1.279,1.2432,1.2551,1863000],["1991-02-22",1.2551,1.3268,1.2432,1.3149,4634000],["1991-02-25",1.3866,1.3866,1.3268,1.3866,7311000],["1991-02-26",1.3627,1.4703,1.3507,1.4583,7825000],["1991-02-27",1.4344,1.4703,1.4225,1.4225,3319000],["1991-02-28",1.4344,1.4942,1.4344,1.4822,4507000],["1991-03-01",1.4703,1.4942,1.4583,1.4703,4292000],["1991-03-04",1.4822,1.4822,1.4464,1.4703,2175000],["1991-03-05",1.4703,1.53,1.4464,1.53,10443000],["1991-03-06",1.542,1.554,1.4583,1.4703,3163000],["1991-03-07",1.4703,1.5061,1.3986,1.4942,5826000],["1991-03-08",1.5061,1.5898,1.5061,1.5659,11186000],["1991-03-11",1.554,1.5898,1.53,1.554,9628000],["1991-03-12",1.5181,1.53,1.3866,1.4464,3229000],["1991-03-13",1.4822,1.53,1.4703,1.5181,6106000],["1991-03-14",1.5181,1.6615,1.5181,1.6018,15583000],["1991-03-15",1.6018,1.6137,1.5659,1.6018,2482000],["1991-03-18",1.5898,1.6257,1.5779,1.6018,3198000],["1991-03-19",1.554,1.5659,1.4822,1.554,4998000],["1991-03-20",1.542,1.554,1.5181,1.554,1700000],["1991-03-21",1.5779,1.6137,1.542,1.554,6039000],["1991-03-22",1.554,1.554,1.5061,1.53,2156000],["1991-03-25",1.5181,1.53,1.4822,1.4822,1614000],["1991-03-26",1.4822,1.554,1.4105,1.554,5273000],["1991-03-27",1.554,1.5659,1.5181,1.554,4353000],["1991-03-28",1.542,1.5779,1.53,1.554,1367000],["1991-04-01",1.5181,1.53,1.4822,1.4942,3886000],["1991-04-02",1.4942,1.6018,1.4822,1.5898,6943000],["1991-04-03",1.5779,1.6137,1.554,1.5898,3966000],["1991-04-04",1.6018,1.6854,1.554,1.6615,7658000],["1991-04-05",1.6735,1.7333,1.6137,1.6376,8521000],["1991-04-08",1.6376,1.6376,1.554,1.5898,1532000],["1991-04-09",1.5898,1.6615,1.5779,1.6018,2796000],["1991-04-10",1.6137,1.6496,1.5779,1.6257,7676000],["1991-04-11",1.6257,1.6974,1.6257,1.6974,7195000],["1991-04-12",1.7094,1.7452,1.6974,1.7213,7157000],["1991-04-15",1.7094,1.7094,1.6496,1.6735,2301000],["1991-04-16",1.6615,1.7811,1.6376,1.7811,20201000],["1991-04-17",1.8169,1.8289,1.7811,1.8169,16653000],["1991-04-18",1.805,1.8289,1.6974,1.7452,5725000],["1991-04-19",1.6735,1.6974,1.6376,1.6974,3681000],["1991-04-22",1.6615,1.6615,1.5779,1.6137,3581000],["1991-04-23",1.6376,1.6615,1.6018,1.6615,3344000],["1991-04-24",1.6615,1.6735,1.6137,1.6496,1693000],["1991-04-25",1.6376,1.6496,1.5779,1.6137,2702000],["1991-04-26",1.5779,1.6137,1.5659,1.6018,3717000],["1991-04-29",1.6257,1.6257,1.4464,1.4583,4975000],["1991-04-30",1.4464,1.53,1.3149,1.4105,10283000],["1991-05-01",1.3866,1.4942,1.3507,1.4703,5451000],["1991-05-02",1.5061,1.5181,1.4464,1.4464,1976000],["1991-05-03",1.4583,1.4822,1.4344,1.4703,1368000],["1991-05-06",1.4464,1.4583,1.4344,1.4344,1128000],["1991-05-07",1.4583,1.4583,1.3866,1.3866,1648000],["1991-05-08",1.3747,1.3986,1.3149,1.3986,2807000],["1991-05-09",1.4703,1.53,1.4464,1.53,6045000],["1991-05-10",1.542,1.542,1.4344,1.4344,2489000],["1991-05-13",1.4583,1.4942,1.4105,1.4225,1434000],["1991-05-14",1.4344,1.4344,1.3627,1.3866,2030000],["1991-05-15",1.3866,1.3866,1.2671,1.291,6519000],["1991-05-16",1.3268,1.3747,1.3149,1.3268,2457000],["1991-05-17",1.3268,1.3388,1.3029,1.3388,1646000],["1991-05-20",1.3388,1.3507,1.3029,1.3149,1027000],["1991-05-21",1.3029,1.4105,1.3029,1.3627,2259000],["1991-05-22",1.3986,1.4822,1.3866,1.4105,2457000],["1991-05-23",1.4105,1.4464,1.3866,1.4105,1357000],["1991-05-24",1.4225,1.4344,1.3986,1.4225,940000],["1991-05-28",1.4225,1.4464,1.3986,1.4464,1115000],["1991-05-29",1.4464,1.4464,1.3986,1.4105,2164000],["1991-05-30",1.4464,1.53,1.4344,1.5181,4692000],["1991-05-31",1.5061,1.5898,1.5061,1.5898,3809000],["1991-06-03",1.5779,1.6257,1.5659,1.6137,1837000],["1991-06-04",1.6376,1.6496,1.6018,1.6376,2431000],["1991-06-05",1.6496,1.6496,1.53,1.5898,5541000],["1991-06-06",1.5779,1.5898,1.554,1.554,1487000],["1991-06-07",1.5181,1.542,1.4942,1.4942,2569000],["1991-06-10",1.4822,1.4822,1.4225,1.4464,4034000],["1991-06-11",1.4344,1.4344,1.3627,1.4105,8770000],["1991-06-12",1.3866,1.3866,1.291,1.3866,8424000],["1991-06-13",1.3747,1.4583,1.3747,1.4583,5289000],["1991-06-14",1.4105,1.4464,1.3388,1.3388,5255000],["1991-06-17",1.3149,1.3388,1.291,1.291,4027000],["1991-06-18",1.279,1.3149,1.2312,1.279,6611000],["1991-06-19",1.2551,1.2671,1.2193,1.2551,2735000],["1991-06-20",1.2432,1.2551,1.1954,1.2432,3311000],["1991-06-21",1.2551,1.2671,1.2312,1.2551,2566000],["1991-06-24",1.2432,1.2432,1.1595,1.1595,3988000],["1991-06-25",1.1954,1.2193,1.1475,1.1714,2554000],["1991-06-26",1.1714,1.1954,1.1475,1.1834,1872000],["1991-06-27",1.1834,1.1954,1.1475,1.1595,2181000],["1991-06-28",1.1595,1.1595,1.1117,1.1236,2331000],["1991-07-01",1.1714,1.1834,1.1356,1.1595,2691000],["1991-07-02",1.1595,1.1595,1.0758,1.0878,6736000],["1991-07-03",1.0878,1.0878,1.04,1.0758,5218000],["1991-07-05",1.0758,1.1117,1.0758,1.1117,1192000],["1991-07-08",1.1117,1.1475,1.0878,1.1475,1734000],["1991-07-09",1.1714,1.2193,1.1595,1.1834,7041000],["1991-07-10",1.2073,1.2312,1.1954,1.2073,2636000],["1991-07-11",1.1954,1.2073,1.1595,1.1714,3592000],["1991-07-12",1.1834,1.1834,1.1714,1.1834,1648000],["1991-07-15",1.1954,1.2432,1.1954,1.2432,4065000],["1991-07-16",1.2432,1.2432,1.2073,1.2312,1814000],["1991-07-17",1.2073,1.2312,1.2073,1.2312,1170000],["1991-07-18",1.2312,1.2551,1.2193,1.2312,1760000],["1991-07-19",1.2312,1.2312,1.1834,1.1834,1737000],["1991-07-22",1.1834,1.1834,1.1117,1.1117,1988000],["1991-07-23",1.0997,1.0997,1.0639,1.0878,2395000],["1991-07-24",1.0878,1.0997,1.0639,1.0758,1745000],["1991-07-25",1.0878,1.1356,1.0878,1.1356,895000],["1991-07-26",1.1236,1.1356,1.1117,1.1356,585000],["1991-07-29",1.1356,1.1714,1.1236,1.1595,802000],["1991-07-30",1.1595,1.1954,1.1595,1.1714,1072000],["1991-07-31",1.1834,1.2073,1.1834,1.1834,1184000],["1991-08-01",1.1954,1.3029,1.1954,1.279,4734000],["1991-08-02",1.291,1.3149,1.279,1.291,2613000],["1991-08-05",1.291,1.3627,1.291,1.3507,2613000],["1991-08-06",1.3507,1.3986,1.3507,1.3507,3279000],["1991-08-07",1.3627,1.3747,1.3029,1.3268,2009000],["1991-08-08",1.3029,1.3029,1.2432,1.2432,1807000],["1991-08-09",1.2312,1.2551,1.2193,1.2193,1299000],["1991-08-12",1.2073,1.2671,1.2073,1.2671,1653000],["1991-08-13",1.2551,1.3029,1.2551,1.2671,1351000],["1991-08-14",1.2551,1.279,1.2432,1.2671,704000],["1991-08-15",1.2551,1.2671,1.1954,1.2312,1223000],["1991-08-16",1.2312,1.2312,1.1834,1.2073,736000],["1991-08-19",1.0758,1.1595,1.0639,1.1475,4261000],["1991-08-20",1.1834,1.1834,1.1595,1.1714,2120000],["1991-08-21",1.2073,1.279,1.2073,1.279,4495000],["1991-08-22",1.291,1.3029,1.2432,1.3029,3334000],["1991-08-23",1.3029,1.3507,1.3029,1.3268,2432000],["1991-08-26",1.3268,1.3627,1.3149,1.3627,1063000],["1991-08-27",1.3627,1.3747,1.3268,1.3507,1222000],["1991-08-28",1.3388,1.3747,1.3388,1.3627,1242000],["1991-08-29",1.3627,1.3747,1.3149,1.3149,1179000],["1991-08-30",1.3149,1.3507,1.3149,1.3507,351000],["1991-09-03",1.3507,1.3507,1.3149,1.3149,1664000],["1991-09-04",1.3149,1.3149,1.2551,1.279,1245000],["1991-09-05",1.2671,1.291,1.2551,1.291,2197000],["1991-09-06",1.291,1.3029,1.2551,1.3029,1032000],["1991-09-09",1.291,1.3029,1.2551,1.291,1623000],["1991-09-10",1.3029,1.3149,1.2671,1.291,1878000],["1991-09-11",1.3029,1.3507,1.291,1.3388,1850000],["1991-09-12",1.3507,1.3627,1.3149,1.3388,2293000],["1991-09-13",1.3507,1.3507,1.2671,1.291,2106000],["1991-09-16",1.3029,1.3029,1.2671,1.2671,585000],["1991-09-17",1.2671,1.291,1.2671,1.291,1129000],["1991-09-18",1.279,1.3149,1.279,1.3029,999000],["1991-09-19",1.3029,1.3747,1.3029,1.3388,3578000],["1991-09-20",1.3507,1.3627,1.3268,1.3507,3393000],["1991-09-23",1.3507,1.3627,1.3268,1.3627,3170000],["1991-09-24",1.4344,1.5061,1.3986,1.4942,17542000],["1991-09-25",1.5061,1.5181,1.4105,1.4344,12047000],["1991-09-26",1.4344,1.4464,1.4105,1.4225,4295000],["1991-09-27",1.4225,1.4344,1.3866,1.3986,4098000],["1991-09-30",1.3986,1.4225,1.3866,1.3866,729000],["1991-10-01",1.3866,1.3986,1.3388,1.3507,3155000],["1991-10-02",1.3268,1.3268,1.3029,1.3268,2997000],["1991-10-03",1.3149,1.3388,1.3029,1.3388,2044000],["1991-10-04",1.3388,1.4225,1.3388,1.3986,3168000],["1991-10-07",1.3866,1.4225,1.3747,1.4225,1371000],["1991-10-08",1.4225,1.4344,1.3986,1.4105,2143000],["1991-10-09",1.3986,1.4105,1.3747,1.4105,1889000],["1991-10-10",1.4464,1.4583,1.4105,1.4464,2371000],["1991-10-11",1.4703,1.4942,1.4464,1.4703,1638000],["1991-10-14",1.4703,1.53,1.4583,1.4822,4441000],["1991-10-15",1.4942,1.5779,1.4822,1.5779,5799000],["1991-10-16",1.6257,1.6496,1.6018,1.6376,15162000],["1991-10-17",1.6137,1.6615,1.554,1.554,4942000],["1991-10-18",1.5659,1.5898,1.53,1.53,1797000],["1991-10-21",1.5061,1.554,1.5061,1.554,1776000],["1991-10-22",1.554,1.6854,1.554,1.6376,6769000],["1991-10-23",1.6735,1.6854,1.6137,1.6496,5427000],["1991-10-24",1.6735,1.6735,1.5898,1.6137,2294000],["1991-10-25",1.6137,1.6137,1.554,1.5898,1818000],["1991-10-28",1.5779,1.5779,1.554,1.5659,645000],["1991-10-29",1.5659,1.6615,1.5659,1.6496,11404000],["1991-10-30",1.6735,1.7572,1.6735,1.7094,11608000],["1991-10-31",1.7213,1.7452,1.6376,1.6735,8843000],["1991-11-01",1.6735,1.6735,1.5779,1.6018,2935000],["1991-11-04",1.6137,1.6257,1.5898,1.6018,1112000],["1991-11-05",1.6018,1.6496,1.6018,1.6137,2831000],["1991-11-06",1.6257,1.6376,1.6137,1.6137,1276000],["1991-11-07",1.6257,1.6376,1.5779,1.6018,2886000],["1991-11-08",1.6376,1.6376,1.6018,1.6018,1631000],["1991-11-11",1.6018,1.6137,1.5898,1.6018,948000],["1991-11-12",1.6018,1.6257,1.542,1.5659,2655000],["1991-11-13",1.554,1.6257,1.554,1.6137,3303000],["1991-11-14",1.53,1.542,1.3866,1.3866,13878000],["1991-11-15",1.3866,1.3866,1.2073,1.2193,17364000],["1991-11-18",1.2432,1.279,1.2312,1.2432,10024000],["1991-11-19",1.2312,1.2312,1.1954,1.2312,8980000],["1991-11-20",1.2432,1.2432,1.1954,1.2193,2635000],["1991-11-21",1.1954,1.2312,1.1954,1.2073,1667000],["1991-11-22",1.2121,1.2361,1.2001,1.2001,1356000],["1991-11-25",1.2721,1.2961,1.2481,1.2841,4800000],["1991-11-26",1.3081,1.3321,1.2601,1.2961,3723000],["1991-11-27",1.3081,1.3201,1.2721,1.2961,1880000],["1991-11-29",1.2841,1.2961,1.2721,1.2721,511000],["1991-12-02",1.2601,1.2721,1.2241,1.2481,2740000],["1991-12-03",1.2601,1.2841,1.2481,1.2721,2201000],["1991-12-04",1.2841,1.3081,1.2721,1.2961,1927000],["1991-12-05",1.2961,1.2961,1.2721,1.2721,646000],["1991-12-06",1.2601,1.2721,1.2481,1.2481,2969000],["1991-12-09",1.2481,1.2721,1.1881,1.2001,2319000],["1991-12-10",1.1881,1.2361,1.1641,1.1881,3475000],["1991-12-11",1.2601,1.2841,1.2361,1.2841,1844000],["1991-12-12",1.2961,1.3081,1.2721,1.2841,1402000],["1991-12-13",1.2961,1.3321,1.2841,1.3201,2851000],["1991-12-16",1.3561,1.3921,1.3321,1.3801,3551000],["1991-12-17",1.3681,1.3801,1.3081,1.3201,3205000],["1991-12-18",1.3201,1.3201,1.2241,1.2481,2196000],["1991-12-19",1.2241,1.2841,1.2121,1.2601,2650000],["1991-12-20",1.2721,1.2841,1.2361,1.2481,3293000],["1991-12-23",1.2601,1.3081,1.2361,1.3081,3303000],["1991-12-24",1.3081,1.3681,1.3081,1.3201,1838000],["1991-12-26",1.3321,1.3801,1.3321,1.3441,1649000],["1991-12-27",1.3441,1.3561,1.3321,1.3441,1420000],["1991-12-30",1.3441,1.3681,1.3321,1.3561,3950000],["1991-12-31",1.3681,1.4281,1.3561,1.3561,5752000],["1992-01-02",1.3561,1.4161,1.3561,1.4161,1498000],["1992-01-03",1.4161,1.4521,1.3801,1.4401,3394000],["1992-01-06",1.4521,1.5361,1.4521,1.5361,8459000],["1992-01-07",1.5361,1.6201,1.5361,1.6201,6312000],["1992-01-08",1.5841,1.6081,1.5481,1.5601,5318000],["1992-01-09",1.5721,1.6081,1.5481,1.5601,4640000],["1992-01-10",1.5721,1.6081,1.5361,1.5481,2205000],["1992-01-13",1.5721,1.5721,1.5001,1.5361,2414000],["1992-01-14",1.5361,1.5961,1.5361,1.5721,4381000],["1992-01-15",1.6081,1.6801,1.6081,1.6681,8624000],["1992-01-16",1.6801,1.6921,1.6441,1.6441,4847000],["1992-01-17",1.6561,1.6681,1.5961,1.6561,4361000],["1992-01-20",1.6321,1.6681,1.6321,1.6321,2530000],["1992-01-21",1.6321,1.6321,1.5601,1.5601,3865000],["1992-01-22",1.5841,1.5961,1.5721,1.5961,2920000],["1992-01-23",1.5961,1.6081,1.5601,1.5721,2324000],["1992-01-24",1.5961,1.6081,1.5601,1.5961,4038000],["1992-01-27",1.6081,1.6801,1.6081,1.6801,5321000],["1992-01-28",1.6801,1.7281,1.6561,1.6921,10929000],["1992-01-29",1.6801,1.8002,1.6681,1.7522,8758000],["1992-01-30",1.7041,1.7882,1.6681,1.7882,6247000],["1992-01-31",1.8002,1.8122,1.7642,1.7882,2851000],["1992-02-03",1.7882,1.8842,1.7762,1.8722,7776000],["1992-02-04",1.9082,1.9202,1.8842,1.8842,8876000],["1992-02-05",1.8962,2.0282,1.8722,2.0162,7887000],["1992-02-06",2.0042,2.0522,1.8482,1.8602,9044000],["1992-02-07",1.8722,1.8962,1.8002,1.8482,5953000],["1992-02-10",1.8602,1.9202,1.8482,1.9202,3981000],["1992-02-11",1.9202,1.9202,1.8482,1.8482,4532000],["1992-02-12",1.8482,2.0522,1.8482,2.0522,9191000],["1992-02-13",2.0522,2.1122,1.9922,1.9922,7227000],["1992-02-14",1.9802,2.0882,1.9442,2.0522,3865000],["1992-02-18",2.0642,2.1482,2.0522,2.0642,5075000],["1992-02-19",2.0522,2.0642,1.8962,1.9322,5581000],["1992-02-20",1.9562,2.0402,1.9562,1.9922,5732000],["1992-02-21",1.9922,2.0162,1.9682,2.0042,2392000],["1992-02-24",1.9802,1.9922,1.9202,1.9202,3643000],["1992-02-25",1.8962,1.9082,1.8242,1.9082,6793000],["1992-02-26",1.9442,1.9562,1.8962,1.8962,7654000],["1992-02-27",1.8842,1.9322,1.8842,1.8962,3477000],["1992-02-28",1.8962,1.9082,1.8602,1.8722,3069000],["1992-03-02",1.8482,1.8602,1.8242,1.8482,5886000],["1992-03-03",1.8362,1.9082,1.8362,1.8962,2303000],["1992-03-04",1.8722,1.9082,1.8602,1.8722,1022000],["1992-03-05",1.8602,1.8602,1.7762,1.8002,2329000],["1992-03-06",1.7882,1.8242,1.7882,1.8122,2194000],["1992-03-09",1.7882,1.8482,1.7762,1.8482,2430000],["1992-03-10",1.8362,1.8482,1.6801,1.7041,10493000],["1992-03-11",1.6921,1.6921,1.5481,1.5601,8520000],["1992-03-12",1.5961,1.6081,1.5121,1.5361,12515000],["1992-03-13",1.5601,1.5961,1.5481,1.5481,3213000],["1992-03-16",1.5601,1.5601,1.5241,1.5241,2386000],["1992-03-17",1.5361,1.5841,1.5361,1.5601,4601000],["1992-03-18",1.5721,1.5961,1.5601,1.5841,2627000],["1992-03-19",1.5961,1.6321,1.5601,1.5601,2957000],["1992-03-20",1.5361,1.5841,1.5241,1.5481,6764000],["1992-03-23",1.5841,1.5841,1.5481,1.5481,2141000],["1992-03-24",1.5481,1.5961,1.5481,1.5961,1942000],["1992-03-25",1.5961,1.6321,1.5841,1.6081,1717000],["1992-03-26",1.6201,1.6321,1.5361,1.5481,3435000],["1992-03-27",1.5361,1.5361,1.4881,1.4881,2552000],["1992-03-30",1.4881,1.5001,1.4641,1.4641,812000],["1992-03-31",1.4521,1.5121,1.4521,1.4881,1427000],["1992-04-01",1.4881,1.5001,1.4761,1.5001,1349000],["1992-04-02",1.4881,1.5001,1.4041,1.4281,3898000],["1992-04-03",1.4161,1.4521,1.4041,1.4041,1292000],["1992-04-06",1.4161,1.4761,1.4041,1.4761,1222000],["1992-04-07",1.4881,1.5121,1.3681,1.3921,2860000],["1992-04-08",1.3801,1.4161,1.3081,1.4161,2793000],["1992-04-09",1.4281,1.4881,1.4041,1.4521,2467000],["1992-04-10",1.4761,1.5001,1.4041,1.4281,3449000],["1992-04-13",1.4041,1.4161,1.3201,1.3321,5819000],["1992-04-14",1.3561,1.3921,1.3561,1.3681,4347000],["1992-04-15",1.3801,1.4161,1.3681,1.3921,3155000],["1992-04-16",1.3921,1.4281,1.3801,1.4041,3199000],["1992-04-20",1.4041,1.4041,1.3801,1.3801,1075000],["1992-04-21",1.3921,1.4041,1.3801,1.4041,996000],["1992-04-22",1.3921,1.4041,1.3321,1.3441,2047000],["1992-04-23",1.3441,1.3441,1.2721,1.2961,3221000],["1992-04-24",1.3081,1.3201,1.2841,1.3081,871000],["1992-04-27",1.2961,1.2961,1.2721,1.2721,662000],["1992-04-28",1.2721,1.2841,1.2361,1.2721,1994000],["1992-04-29",1.2601,1.3201,1.2601,1.3201,1734000],["1992-04-30",1.3201,1.3801,1.3201,1.3801,1872000],["1992-05-01",1.3561,1.3801,1.3321,1.3441,686000],["1992-05-04",1.3561,1.3681,1.3561,1.3681,3542000],["1992-05-05",1.3681,1.4161,1.3681,1.4041,1138000],["1992-05-06",1.4281,1.4521,1.4041,1.4161,1079000],["1992-05-07",1.4161,1.4281,1.4041,1.4161,501000],["1992-05-08",1.4281,1.4281,1.3801,1.3801,779000],["1992-05-11",1.4041,1.4161,1.3921,1.4041,552000],["1992-05-12",1.4161,1.4161,1.3681,1.3921,1459000],["1992-05-13",1.3921,1.4161,1.3681,1.3921,5188000],["1992-05-14",1.3921,1.4041,1.3681,1.3681,1310000],["1992-05-15",1.3681,1.3681,1.3441,1.3441,701000],["1992-05-18",1.3561,1.3561,1.3201,1.3441,929000],["1992-05-19",1.3321,1.3801,1.3321,1.3801,1959000],["1992-05-20",1.3801,1.3921,1.3561,1.3921,986000],["1992-05-21",1.3801,1.3801,1.3441,1.3441,837000],["1992-05-22",1.3561,1.3561,1.3441,1.3441,429000],["1992-05-26",1.3321,1.3441,1.3201,1.3201,285000],["1992-05-27",1.2961,1.3321,1.2961,1.3201,1154000],["1992-05-28",1.3201,1.4041,1.3201,1.4041,2072000],["1992-05-29",1.4041,1.4521,1.4041,1.4281,2825000],["1992-06-01",1.4401,1.4401,1.4161,1.4401,2274000],["1992-06-02",1.4401,1.4881,1.4161,1.4281,2469000],["1992-06-03",1.4401,1.4761,1.4281,1.4641,5700000],["1992-06-04",1.4641,1.5361,1.4641,1.5361,3950000],["1992-06-05",1.5241,1.5241,1.4881,1.5241,907000],["1992-06-08",1.5241,1.5241,1.4521,1.4641,1231000],["1992-06-09",1.4521,1.4641,1.4401,1.4521,1117000],["1992-06-10",1.4401,1.4521,1.4161,1.4161,2900000],["1992-06-11",1.3921,1.4401,1.3801,1.4401,771000],["1992-06-12",1.4281,1.4761,1.4281,1.4521,702000],["1992-06-15",1.4641,1.4641,1.4401,1.4521,406000],["1992-06-16",1.4401,1.4521,1.4161,1.4281,454000],["1992-06-17",1.4281,1.4281,1.3201,1.3321,1618000],["1992-06-18",1.3201,1.3681,1.3201,1.3561,736000],["1992-06-19",1.3321,1.3441,1.2841,1.2841,6736000],["1992-06-22",1.2841,1.3081,1.2841,1.2841,3561000],["1992-06-23",1.2961,1.3321,1.2961,1.3201,1557000],["1992-06-24",1.3081,1.3201,1.2721,1.2961,733000],["1992-06-25",1.2841,1.2841,1.2721,1.2721,339000],["1992-06-26",1.2601,1.3801,1.2601,1.3681,1999000],["1992-06-29",1.3801,1.4521,1.3561,1.4401,4062000],["1992-06-30",1.4401,1.4401,1.3561,1.3681,1180000],["1992-07-01",1.3801,1.4521,1.3801,1.4521,989000],["1992-07-02",1.4521,1.4521,1.3441,1.3561,944000],["1992-07-06",1.3681,1.3921,1.3561,1.3801,797000],["1992-07-07",1.3801,1.3801,1.3321,1.3441,365000],["1992-07-08",1.3441,1.3441,1.3201,1.3321,1060000],["1992-07-09",1.3321,1.3681,1.3321,1.3321,456000],["1992-07-10",1.3321,1.3441,1.3201,1.3321,241000],["1992-07-13",1.3201,1.3321,1.3081,1.3081,718000],["1992-07-14",1.3561,1.3801,1.3441,1.3441,2026000],["1992-07-15",1.3561,1.3681,1.3561,1.3561,874000],["1992-07-16",1.3681,1.3681,1.3201,1.3321,941000],["1992-07-17",1.3321,1.3441,1.3201,1.3441,1299000],["1992-07-20",1.3321,1.3561,1.3201,1.3441,502000],["1992-07-21",1.3441,1.3921,1.3441,1.3921,509000],["1992-07-22",1.3681,1.3921,1.3561,1.3921,1331000],["1992-07-23",1.3801,1.3921,1.3801,1.3921,401000],["1992-07-24",1.4041,1.4521,1.4041,1.4401,1754000],["1992-07-27",1.4401,1.5121,1.4401,1.4761,1767000],["1992-07-28",1.4881,1.5721,1.4881,1.5601,2729000],["1992-07-29",1.5841,1.6081,1.5721,1.5961,3312000],["1992-07-30",1.6081,1.6081,1.5241,1.5361,1935000],["1992-07-31",1.5361,1.5721,1.5361,1.5601,923000],["1992-08-03",1.5001,1.5241,1.4521,1.5241,3592000],["1992-08-04",1.5361,1.5361,1.5121,1.5361,1122000],["1992-08-05",1.5361,1.5601,1.5241,1.5601,2142000],["1992-08-06",1.5481,1.5601,1.5361,1.5481,973000],["1992-08-07",1.5481,1.5481,1.5361,1.5361,1158000],["1992-08-10",1.5361,1.5361,1.4881,1.5121,534000],["1992-08-11",1.5121,1.5361,1.4761,1.5361,1687000],["1992-08-12",1.5361,1.5721,1.5241,1.5361,2643000],["1992-08-13",1.5361,1.5481,1.5361,1.5361,1406000],["1992-08-14",1.5481,1.5721,1.5481,1.5721,561000],["1992-08-17",1.5601,1.5721,1.5361,1.5361,563000],["1992-08-18",1.5481,1.5481,1.5121,1.5361,533000],["1992-08-19",1.5241,1.5481,1.5241,1.5361,1676000],["1992-08-20",1.5361,1.5361,1.5001,1.5121,691000],["1992-08-21",1.5241,1.5361,1.4761,1.5001,1058000],["1992-08-24",1.4881,1.4881,1.4521,1.4641,967000],["1992-08-25",1.4521,1.4641,1.4401,1.4401,716000],["1992-08-26",1.4521,1.4761,1.4281,1.4641,1552000],["1992-08-27",1.4761,1.4881,1.4641,1.4641,191000],["1992-08-28",1.4641,1.4761,1.4401,1.4641,149000],["1992-08-31",1.4641,1.4761,1.4521,1.4641,174000],["1992-09-01",1.4641,1.5001,1.4521,1.4881,332000],["1992-09-02",1.4761,1.5601,1.4761,1.5481,1090000],["1992-09-03",1.5241,1.5241,1.4041,1.4161,6229000],["1992-09-04",1.3921,1.4401,1.3801,1.4161,1709000],["1992-09-08",1.4161,1.4281,1.3801,1.3921,1176000],["1992-09-09",1.4041,1.4401,1.3801,1.4281,1680000],["1992-09-10",1.4401,1.4881,1.4281,1.4761,3171000],["1992-09-11",1.4881,1.4881,1.4641,1.4641,720000],["1992-09-14",1.4761,1.4761,1.4521,1.4761,372000],["1992-09-15",1.4641,1.4641,1.4161,1.4281,562000],["1992-09-16",1.3921,1.4161,1.3801,1.3921,1089000],["1992-09-17",1.4041,1.4161,1.3801,1.3921,704000],["1992-09-18",1.3801,1.4041,1.3801,1.4041,422000],["1992-09-21",1.3921,1.4761,1.3921,1.4641,611000],["1992-09-22",1.4521,1.4641,1.4281,1.4401,579000],["1992-09-23",1.4401,1.4401,1.4041,1.4041,555000],["1992-09-24",1.3921,1.4041,1.3921,1.4041,571000],["1992-09-25",1.4401,1.4641,1.3801,1.3921,1774000],["1992-09-28",1.3921,1.4401,1.3801,1.4161,1914000],["1992-09-29",1.4401,1.4881,1.4401,1.4761,4579000],["1992-09-30",1.4641,1.5721,1.4641,1.5601,4633000],["1992-10-01",1.5601,1.5601,1.5241,1.5241,1580000],["1992-10-02",1.5361,1.5601,1.5121,1.5241,2424000],["1992-10-05",1.5241,1.6081,1.5001,1.6081,2954000],["1992-10-06",1.6201,1.6561,1.5841,1.6081,3086000],["1992-10-07",1.6081,1.6081,1.5481,1.5481,1620000],["1992-10-08",1.5721,1.5961,1.5601,1.5841,1393000],["1992-10-09",1.5721,1.5721,1.5361,1.5601,1340000],["1992-10-12",1.5481,1.5481,1.5361,1.5481,1513000],["1992-10-13",1.5361,1.5961,1.5241,1.5601,1950000],["1992-10-14",1.5601,1.5721,1.5361,1.5601,1362000],["1992-10-15",1.5481,1.7041,1.5481,1.7041,2951000],["1992-10-16",1.6801,1.7281,1.6681,1.7281,2737000],["1992-10-19",1.7281,1.7882,1.7161,1.7882,3185000],["1992-10-20",1.7762,1.7762,1.6801,1.6801,1491000],["1992-10-21",1.6921,1.9082,1.6681,1.8842,11163000],["1992-10-22",1.9082,1.9082,1.7762,1.8362,5372000],["1992-10-23",1.8722,1.8842,1.8242,1.8482,3674000],["1992-10-26",1.8122,1.8602,1.8002,1.8602,2083000],["1992-10-27",1.8482,1.8482,1.8122,1.8122,1958000],["1992-10-28",1.8122,1.9082,1.8002,1.9082,4146000],["1992-10-29",1.8962,1.9202,1.8602,1.8602,1128000],["1992-10-30",1.8842,1.8962,1.8482,1.8602,2051000],["1992-11-02",1.8602,1.8722,1.7762,1.7882,2605000],["1992-11-03",1.8242,1.8242,1.7041,1.7402,3719000],["1992-11-04",1.7522,1.8122,1.7402,1.8122,2990000],["1992-11-05",1.7882,1.8002,1.7522,1.7642,946000],["1992-11-06",1.7522,1.9322,1.7522,1.8842,4244000],["1992-11-09",1.8962,1.9682,1.8242,1.9562,5624000],["1992-11-10",1.9802,2.1362,1.9682,2.1242,9036000],["1992-11-11",2.1002,2.1002,1.9562,1.9562,4985000],["1992-11-12",1.9922,2.0402,1.9202,2.0042,7350000],["1992-11-13",2.0042,2.0042,1.9682,1.9922,2213000],["1992-11-16",1.9682,2.0042,1.9082,1.9202,1307000],["1992-11-17",1.9202,1.9322,1.8362,1.8602,1727000],["1992-11-18",1.8482,1.8602,1.8122,1.8122,2338000],["1992-11-19",1.8362,1.8722,1.8122,1.8122,2508000],["1992-11-20",1.8482,1.9202,1.8362,1.8962,2461000],["1992-11-23",1.9202,1.9202,1.8602,1.8722,793000],["1992-11-24",1.8482,1.9682,1.8482,1.9562,2631000],["1992-11-25",1.9322,1.9562,1.7762,1.7882,3915000],["1992-11-27",1.793,1.817,1.7689,1.7809,1827000],["1992-11-30",1.7689,1.8411,1.7569,1.805,1436000],["1992-12-01",1.817,1.9013,1.805,1.8892,2379000],["1992-12-02",1.8892,1.8892,1.8652,1.8652,566000],["1992-12-03",1.8652,1.8772,1.8291,1.8531,1265000],["1992-12-04",1.8531,1.8892,1.8531,1.8652,1133000],["1992-12-07",1.8652,1.8772,1.8291,1.8531,1452000],["1992-12-08",1.8291,1.8531,1.7809,1.817,2248000],["1992-12-09",1.817,1.817,1.7328,1.7569,1576000],["1992-12-10",1.7689,1.7689,1.6606,1.6606,4152000],["1992-12-11",1.6726,1.7448,1.6726,1.7208,2946000],["1992-12-14",1.7087,1.7208,1.6365,1.6606,772000],["1992-12-15",1.6606,1.6967,1.6125,1.6365,2300000],["1992-12-16",1.6486,1.793,1.5643,1.793,8107000],["1992-12-17",1.7689,1.8411,1.7087,1.7569,5643000],["1992-12-18",1.793,1.805,1.7689,1.7689,944000],["1992-12-21",1.793,1.8411,1.793,1.8291,1362000],["1992-12-22",1.8531,1.8652,1.817,1.8531,1388000],["1992-12-23",1.8531,1.8531,1.7569,1.7809,952000],["1992-12-24",1.7809,1.7809,1.7569,1.7689,713000],["1992-12-28",1.7689,1.7809,1.7569,1.7809,102000],["1992-12-29",1.7689,1.8531,1.7689,1.805,1069000],["1992-12-30",1.805,1.817,1.793,1.793,349000],["1992-12-31",1.805,1.8411,1.805,1.817,1069000],["1993-01-04",1.8291,1.8531,1.7448,1.7448,1250000],["1993-01-05",1.7689,1.9133,1.7689,1.9013,3017000],["1993-01-06",1.9253,2.0577,1.9133,2.0216,8405000],["1993-01-07",2.0216,2.0697,1.9975,2.0216,5252000],["1993-01-08",1.9975,2.0096,1.9494,1.9975,2189000],["1993-01-11",1.9855,2.0938,1.9735,2.0818,3277000],["1993-01-12",2.0697,2.0697,1.9614,1.9855,3964000],["1993-01-13",1.9855,2.0216,1.9374,1.9975,5083000],["1993-01-14",2.0336,2.2502,2.0216,2.2141,14989000],["1993-01-15",2.2382,2.2743,2.1299,2.154,10114000],["1993-01-18",2.1299,2.1419,2.1058,2.1058,2913000],["1993-01-19",2.1419,2.2141,2.1419,2.1901,2116000],["1993-01-20",2.178,2.2021,2.0818,2.1179,2329000],["1993-01-21",2.0938,2.1901,2.0697,2.154,3174000],["1993-01-22",2.154,2.2021,2.0818,2.1419,3930000],["1993-01-25",2.166,2.2623,2.154,2.2262,2905000],["1993-01-26",2.2382,2.2743,2.154,2.1901,2395000],["1993-01-27",2.1901,2.2021,2.1058,2.154,1886000],["1993-01-28",2.1299,2.1299,2.0697,2.1058,2136000],["1993-01-29",2.0938,2.166,2.0938,2.1299,1119000],["1993-02-01",2.166,2.2141,2.154,2.2021,3022000],["1993-02-02",2.2141,2.3465,2.2141,2.3345,7240000],["1993-02-03",2.3345,2.3465,2.2743,2.3224,5278000],["1993-02-04",2.2984,2.3345,2.2262,2.2262,4539000],["1993-02-05",2.2502,2.3104,2.2382,2.2382,2676000],["1993-02-08",2.2743,2.2984,2.2021,2.2141,1861000],["1993-02-09",2.2141,2.2262,2.178,2.2141,3587000],["1993-02-10",2.2743,2.3946,2.2743,2.3465,6255000],["1993-02-11",2.3465,2.3826,2.3224,2.3224,3920000],["1993-02-12",2.3224,2.3706,2.2743,2.2863,1425000],["1993-02-16",2.2382,2.2382,2.0818,2.2141,3957000],["1993-02-17",2.1901,2.2502,2.154,2.178,2399000],["1993-02-18",2.2141,2.2984,2.2021,2.2502,2720000],["1993-02-19",2.2623,2.4067,2.2623,2.4067,3001000],["1993-02-22",2.3946,2.4789,2.3946,2.3946,3237000],["1993-02-23",2.3946,2.4307,2.3345,2.3465,2396000],["1993-02-24",2.3224,2.4187,2.3104,2.4187,1338000],["1993-02-25",2.4548,2.5029,2.4067,2.4187,4356000],["1993-02-26",2.4307,2.4307,2.3465,2.3585,1415000],["1993-03-01",2.3585,2.3946,2.3345,2.3585,1282000],["1993-03-02",2.3585,2.4789,2.3465,2.4789,1768000],["1993-03-03",2.4668,2.515,2.4307,2.4307,1902000],["1993-03-04",2.4548,2.4668,2.3946,2.4668,1225000],["1993-03-05",2.4668,2.527,2.4307,2.4909,1644000],["1993-03-08",2.4668,2.5872,2.4548,2.5631,2197000],["1993-03-09",2.5631,2.5751,2.515,2.5631,1242000],["1993-03-10",2.539,2.5511,2.5029,2.539,1166000],["1993-03-11",2.5631,2.6233,2.5631,2.5631,1862000],["1993-03-12",2.5511,2.6955,2.527,2.6834,3059000],["1993-03-15",2.6473,2.6955,2.6353,2.6834,3095000],["1993-03-16",2.7075,2.7436,2.6714,2.6834,2790000],["1993-03-17",2.4187,2.4668,2.2743,2.2984,12549000],["1993-03-18",2.3104,2.3224,2.2262,2.2623,3759000],["1993-03-19",2.2984,2.3224,2.178,2.1901,3429000],["1993-03-22",2.178,2.3104,2.154,2.2502,3647000],["1993-03-23",2.2382,2.2863,2.2382,2.2743,2806000],["1993-03-24",2.2623,2.2984,2.2502,2.2623,1348000],["1993-03-25",2.2502,2.3946,2.2502,2.3585,2996000],["1993-03-26",2.4067,2.4428,2.3345,2.3345,2225000],["1993-03-29",2.4067,2.4307,2.2623,2.2743,3518000],["1993-03-30",2.2623,2.3345,2.2382,2.2743,2483000],["1993-03-31",2.2984,2.3104,2.2623,2.2743,2474000],["1993-04-01",2.2623,2.2623,2.154,2.166,2567000],["1993-04-02",2.1179,2.1179,1.8531,1.9133,11485000],["1993-04-05",1.9494,2.0096,1.9253,1.9975,7931000],["1993-04-06",2.0818,2.1058,2.0577,2.0938,6235000],["1993-04-07",2.0938,2.0938,2.0457,2.0697,2459000],["1993-04-08",2.0818,2.1299,2.0697,2.1179,3016000],["1993-04-12",2.1299,2.2021,2.1179,2.1299,2111000],["1993-04-13",2.154,2.1901,2.1058,2.1299,4390000],["1993-04-14",2.1179,2.1419,2.1058,2.1299,1806000],["1993-04-15",2.1419,2.1419,2.0697,2.0697,1267000],["1993-04-16",2.0818,2.0818,1.9735,1.9855,1062000],["1993-04-19",1.9855,1.9855,1.8652,1.9374,3486000],["1993-04-20",1.9494,2.0216,1.9494,2.0216,3785000],["1993-04-21",2.0577,2.1299,2.0336,2.1299,4769000],["1993-04-22",2.1299,2.1901,2.1058,2.178,2269000],["1993-04-23",2.1901,2.1901,2.154,2.166,1836000],["1993-04-26",2.1901,2.1901,2.0697,2.0938,3482000],["1993-04-27",2.0938,2.0938,2.0457,2.0818,2287000],["1993-04-28",2.0938,2.0938,2.0577,2.0697,1135000],["1993-04-29",2.0938,2.1419,2.0938,2.1179,1748000],["1993-04-30",2.1179,2.2262,2.1179,2.2141,1551000],["1993-05-03",2.2262,2.2743,2.2141,2.2623,1390000],["1993-05-04",2.2863,2.3465,2.2743,2.3224,2459000],["1993-05-05",2.3465,2.4067,2.3465,2.3465,3255000],["1993-05-06",2.3706,2.4187,2.3465,2.3465,2278000],["1993-05-07",2.3465,2.4187,2.3465,2.3946,1074000],["1993-05-10",2.4187,2.4789,2.3946,2.4789,2226000],["1993-05-11",2.4789,2.5029,2.3826,2.4428,3554000],["1993-05-12",2.4307,2.4428,2.3465,2.3465,1617000],["1993-05-13",2.3706,2.3706,2.2743,2.3224,1503000],["1993-05-14",2.3224,2.3465,2.3104,2.3345,953000],["1993-05-17",2.3345,2.4187,2.2984,2.3826,1418000],["1993-05-18",2.4187,2.5029,2.4067,2.5029,2220000],["1993-05-19",2.539,2.5872,2.4668,2.539,3258000],["1993-05-20",2.5631,2.6594,2.5631,2.6233,3069000],["1993-05-21",2.6353,2.7556,2.5872,2.7316,4584000],["1993-05-24",2.7316,2.8278,2.7195,2.7195,5044000],["1993-05-25",2.7316,2.8399,2.7075,2.7917,5300000],["1993-05-26",2.7917,2.8519,2.7797,2.8278,2603000],["1993-05-27",2.8519,2.9241,2.8399,2.8519,5713000],["1993-05-28",2.8399,2.876,2.8278,2.8639,2746000],["1993-06-01",2.8639,3.0083,2.8278,3.0083,4734000],["1993-06-02",2.9843,2.9963,2.9121,2.9963,2386000],["1993-06-03",2.9722,3.0565,2.9482,3.0324,2802000],["1993-06-04",3.0565,3.0926,2.9722,2.9843,3372000],["1993-06-07",2.9963,3.0083,2.8639,2.876,1983000],["1993-06-08",2.8519,3.1046,2.8519,3.1046,4059000],["1993-06-09",3.0805,3.1888,3.0324,3.0685,6377000],["1993-06-10",3.0444,3.0926,2.9963,2.9963,2638000],["1993-06-11",3.0204,3.0805,3.0083,3.0565,2431000],["1993-06-14",3.0685,3.2009,3.0685,3.1648,3005000],["1993-06-15",3.1648,3.3693,3.1648,3.3453,10012000],["1993-06-16",3.5258,3.5258,3.4175,3.4415,14135000],["1993-06-17",3.4175,3.4415,3.3332,3.4175,6245000],["1993-06-18",3.4175,3.4175,3.249,3.261,3578000],["1993-06-21",3.261,3.2971,3.237,3.261,3138000],["1993-06-22",3.2731,3.4175,3.1888,3.3814,4111000],["1993-06-23",3.3693,3.4656,3.3693,3.3934,4114000],["1993-06-24",3.3453,3.3814,3.2731,3.3573,5034000],["1993-06-25",3.3814,3.5258,3.3693,3.5258,2929000],["1993-06-28",3.5859,3.61,3.5498,3.5619,5335000],["1993-06-29",3.61,3.622,3.5137,3.5498,2429000],["1993-06-30",3.5378,3.61,3.4656,3.5739,3204000],["1993-07-01",3.5619,3.6461,3.5498,3.622,4395000],["1993-07-02",3.61,3.7424,3.61,3.7303,3615000],["1993-07-06",3.7303,3.8146,3.6581,3.6702,5174000],["1993-07-07",3.6702,3.8386,3.6702,3.8146,7872000],["1993-07-08",3.8146,4.0312,3.7905,3.959,10752000],["1993-07-09",3.959,4.0432,3.8868,4.0071,6824000],["1993-07-12",3.983,4.0312,3.9108,4.0071,5994000],["1993-07-13",4.0191,4.1756,3.983,4.1515,7461000],["1993-07-14",4.1274,4.2959,4.1154,4.2117,8119000],["1993-07-15",4.1996,4.32,4.0793,4.1274,9749000],["1993-07-16",4.0913,4.1515,3.8988,3.983,8000000],["1993-07-19",3.9349,3.959,3.6581,3.7905,8885000],["1993-07-20",3.8025,4.1395,3.7905,4.1154,7559000],["1993-07-21",4.0913,4.1996,4.0673,4.0673,6933000],["1993-07-22",4.0673,4.1274,4.0432,4.0793,3951000],["1993-07-23",4.0793,4.1274,4.0673,4.1154,3199000],["1993-07-26",4.1515,4.3561,4.1395,4.332,6342000],["1993-07-27",4.2959,4.32,4.1756,4.2718,5378000],["1993-07-28",4.2718,4.4283,4.2718,4.4042,6356000],["1993-07-29",4.4403,4.4523,4.2839,4.2959,5614000],["1993-07-30",4.2839,4.4162,4.2357,4.32,5463000],["1993-08-02",4.3681,4.4403,4.3561,4.3681,4136000],["1993-08-03",4.4283,4.4523,4.332,4.4283,6183000],["1993-08-04",4.4042,4.5005,4.3801,4.4764,6191000],["1993-08-05",4.4764,4.6569,4.4764,4.6449,4703000],["1993-08-06",4.6449,4.7893,4.6088,4.7411,8115000],["1993-08-09",4.7291,4.8133,4.7171,4.7532,7694000],["1993-08-10",4.7291,4.7532,4.693,4.7291,4968000],["1993-08-11",4.8013,4.8855,4.7893,4.7893,6604000],["1993-08-12",4.7893,4.8013,4.6208,4.7411,7680000],["1993-08-13",4.7291,4.8133,4.681,4.8133,3887000],["1993-08-16",4.8013,4.8976,4.693,4.8735,7173000],["1993-08-17",4.8976,5.2947,4.8494,5.2947,10872000],["1993-08-18",5.2947,5.4391,5.1623,5.2104,13020000],["1993-08-19",5.1864,5.3067,5.1382,5.1503,7389000],["1993-08-20",5.0781,5.1864,5.054,5.1864,4898000],["1993-08-23",5.1142,5.3428,5.066,5.3187,4798000],["1993-08-24",5.2826,5.2826,5.0059,5.0059,5903000],["1993-08-25",5.066,5.1743,4.7652,4.8133,12798000],["1993-08-26",4.8254,4.9216,4.7411,4.9096,16191000],["1993-08-27",4.9096,5.0179,4.9096,4.9457,3778000],["1993-08-30",4.8855,4.9698,4.8855,4.9096,6381000],["1993-08-31",4.9096,5.1623,4.9096,5.1382,7168000],["1993-09-01",5.1262,5.1382,4.9818,5.042,7422000],["1993-09-02",5.054,5.1864,5.042,5.1142,4452000],["1993-09-03",5.1142,5.1142,4.9337,5.0299,8463000],["1993-09-07",5.0299,5.1503,4.7411,4.8254,7164000],["1993-09-08",4.8254,5.0179,4.8254,4.9938,12013000],["1993-09-09",5.0059,5.3669,5.0059,5.3308,13151000],["1993-09-10",5.427,5.5353,5.403,5.427,9327000],["1993-09-13",5.4511,5.4872,5.2706,5.2706,5694000],["1993-09-14",5.1743,5.4631,5.0901,5.4631,11084000],["1993-09-15",5.4511,5.7038,5.3909,5.6196,13470000],["1993-09-16",5.6316,5.6677,5.5113,5.5594,3223000],["1993-09-17",5.5113,5.6436,5.5113,5.5714,4294000],["1993-09-20",5.5714,5.788,5.5714,5.6075,6828000],["1993-09-21",5.6918,5.7519,5.4992,5.5353,7958000],["1993-09-22",5.6196,5.788,5.6196,5.7399,6969000],["1993-09-23",5.8723,5.9926,5.8482,5.9926,8424000],["1993-09-24",5.9324,6.0889,5.9204,5.9565,6102000],["1993-09-27",5.9926,6.125,5.9806,6.0648,8378000],["1993-09-28",6.0528,6.0648,5.7519,5.7519,18370000],["1993-09-29",5.7399,5.8362,5.3067,5.3308,22287000],["1993-09-30",5.3909,5.427,5.2225,5.2586,17174000],["1993-10-01",5.2586,5.3669,5.0179,5.0781,17786000],["1993-10-04",5.1743,5.2706,5.066,5.2586,17146000],["1993-10-05",5.2465,5.2586,4.5606,4.8013,32834000],["1993-10-06",4.8615,4.9577,4.8374,4.8374,16597000],["1993-10-07",4.8494,4.8855,4.5727,4.5847,21437000],["1993-10-08",4.6208,4.705,4.4403,4.693,16155000],["1993-10-11",4.7291,4.8494,4.5245,4.5486,18800000],["1993-10-12",4.681,4.705,4.5245,4.5245,13716000],["1993-10-13",4.32,4.344,4.1635,4.2237,18870000],["1993-10-14",4.2478,4.344,4.1876,4.2959,13703000],["1993-10-15",4.4523,4.693,4.344,4.4764,21258000],["1993-10-18",4.5245,4.693,4.4644,4.4644,11760000],["1993-10-19",4.5245,4.5366,4.2237,4.2598,11754000],["1993-10-20",4.332,4.3801,4.2237,4.2718,5365000],["1993-10-21",4.2718,4.4764,4.1395,4.3922,8588000],["1993-10-22",4.4644,4.5245,4.3561,4.5005,8110000],["1993-10-25",4.5005,4.5847,4.4162,4.4764,5102000],["1993-10-26",4.4764,4.6328,4.4764,4.6088,7572000],["1993-10-27",4.6569,4.8133,4.6208,4.7291,7835000],["1993-10-28",4.705,4.705,4.4764,4.5245,8895000],["1993-10-29",4.5245,4.6088,4.4764,4.5727,4739000],["1993-11-01",4.6088,4.681,4.5967,4.6689,4561000],["1993-11-02",4.6689,4.6689,4.3561,4.4042,11324000],["1993-11-03",4.344,4.344,3.9229,3.9229,19340000],["1993-11-04",3.959,4.0312,3.6942,3.7544,16561000],["1993-11-05",3.7905,3.8988,3.6822,3.8146,10218000],["1993-11-08",3.8747,3.971,3.8507,3.959,8486000],["1993-11-09",4.0432,4.0673,3.8266,3.8507,7053000],["1993-11-10",4.0432,4.2598,3.9951,4.2478,15974000],["1993-11-11",4.2357,4.4884,4.2237,4.3681,13689000],["1993-11-12",4.3922,4.4162,4.2598,4.3079,5457000],["1993-11-15",4.3079,4.344,4.0432,4.0552,4981000],["1993-11-16",4.0552,4.0552,3.9469,4.0071,6867000],["1993-11-17",4.0913,4.1274,3.8868,3.9349,6199000],["1993-11-18",3.9229,3.9349,3.6461,3.7303,10691000],["1993-11-19",3.7303,3.8266,3.6942,3.8146,8814000],["1993-11-22",3.8146,3.9108,3.7544,3.8025,7955000],["1993-11-23",3.8868,4.2237,3.8507,4.2117,9130000],["1993-11-24",4.332,4.4283,4.3079,4.344,13466000],["1993-11-26",4.3368,4.4573,4.3368,4.4332,1766000],["1993-11-29",4.4814,4.5898,4.2766,4.2886,11645000],["1993-11-30",4.3248,4.4573,4.2766,4.4573,5739000],["1993-12-01",4.5296,4.6621,4.4814,4.6018,13434000],["1993-12-02",4.6259,4.7584,4.4573,4.7223,9454000],["1993-12-03",4.7343,4.7464,4.6018,4.6259,7835000],["1993-12-06",4.4332,4.4934,4.3609,4.4814,12881000],["1993-12-07",4.5175,4.6139,4.4934,4.5898,4945000],["1993-12-08",4.5777,4.6741,4.5537,4.6621,6444000],["1993-12-09",4.65,4.7825,4.5416,4.5898,10353000],["1993-12-10",4.6259,4.6741,4.4934,4.5296,5557000],["1993-12-13",4.5296,4.6862,4.5296,4.6621,4742000],["1993-12-14",4.7223,4.7584,4.6139,4.6982,5993000],["1993-12-15",4.6982,4.7464,4.5657,4.6621,4789000],["1993-12-16",4.7343,4.7584,4.6139,4.638,593000],["1993-12-17",4.6259,4.638,4.4211,4.4573,14378000],["1993-12-20",4.4452,4.5055,4.3368,4.3368,4873000],["1993-12-21",4.2163,4.4573,4.2043,4.4573,8735000],["1993-12-22",4.4814,4.5777,4.4693,4.5296,6665000],["1993-12-23",4.5416,4.6018,4.4573,4.4573,4558000],["1993-12-27",4.4573,4.4814,4.3729,4.4452,3673000],["1993-12-28",4.5175,4.5536,4.4573,4.4693,3251000],["1993-12-29",4.4573,4.4934,4.4091,4.4573,1536000],["1993-12-30",4.4814,4.5175,4.4452,4.4814,2006000],["1993-12-31",4.5055,4.5536,4.4693,4.4814,1743000],["1994-01-03",4.4814,4.5055,4.3489,4.3729,5132000],["1994-01-04",4.4091,4.4693,4.3007,4.4091,4424000],["1994-01-05",4.4211,4.6741,4.397,4.65,8920000],["1994-01-06",4.7464,4.8066,4.65,4.7344,11684000],["1994-01-07",4.7464,5.0596,4.7103,4.9994,13370000],["1994-01-10",5.0114,5.0717,4.891,5.0596,9150000],["1994-01-11",5.0596,5.1801,5.0355,5.1078,6439000],["1994-01-12",5.2162,5.2885,5.1078,5.2162,12473000],["1994-01-13",5.1801,5.2283,5.0717,5.0958,3861000],["1994-01-14",5.1801,5.4331,5.1801,5.3246,12562000],["1994-01-17",5.2765,5.5415,5.2765,5.5053,7598000],["1994-01-18",5.5535,5.5656,5.3246,5.3487,5887000],["1994-01-19",5.2283,5.3367,5.1921,5.2885,9116000],["1994-01-20",5.3005,5.4812,5.3005,5.421,6220000],["1994-01-21",5.4331,5.5415,5.4331,5.4812,5539000],["1994-01-24",5.4933,5.6138,5.4692,5.5776,4740000],["1994-01-25",5.5776,5.674,5.421,5.421,6117000],["1994-01-26",5.421,5.4572,5.2765,5.3367,9754000],["1994-01-27",5.3367,5.5294,5.3367,5.5294,4117000],["1994-01-28",5.5535,5.6499,5.4812,5.4933,3249000],["1994-01-31",5.6138,5.7222,5.6017,5.6258,7213000],["1994-02-01",5.6619,5.8065,5.5535,5.7824,7003000],["1994-02-02",5.8065,5.927,5.7824,5.8306,6160000],["1994-02-03",5.8065,5.8426,5.686,5.7463,4320000],["1994-02-04",5.7704,5.9149,5.5415,5.5535,5371000],["1994-02-07",5.4933,5.7222,5.4812,5.686,5874000],["1994-02-08",5.7222,5.9029,5.7222,5.8667,5087000],["1994-02-09",5.8667,5.9993,5.7101,5.7101,9605000],["1994-02-10",5.7222,5.7824,5.6499,5.6499,4621000],["1994-02-11",5.6499,5.6499,5.5053,5.6138,4251000],["1994-02-14",5.6258,5.7342,5.6017,5.6499,2983000],["1994-02-15",5.6981,5.939,5.6981,5.927,5605000],["1994-02-16",5.9752,6.0836,5.9511,6.0354,8519000],["1994-02-17",6.1318,6.1318,5.8788,5.927,6995000],["1994-02-18",5.9511,6.3366,5.939,6.3245,13519000],["1994-02-22",6.3366,6.698,6.3366,6.6377,8597000],["1994-02-23",6.5414,6.6377,6.5173,6.5173,6942000],["1994-02-24",6.457,6.5414,6.3607,6.457,9034000],["1994-02-25",6.5775,6.6618,6.5293,6.6136,5019000],["1994-02-28",6.6739,6.9268,6.6618,6.8305,4651000],["1994-03-01",6.9389,6.975,6.7461,6.8787,8859000],["1994-03-02",6.8425,7.2762,6.7341,7.2521,12573000],["1994-03-03",7.2642,7.3726,7.2521,7.3364,7578000],["1994-03-04",7.3605,7.7219,7.3605,7.7099,14801000],["1994-03-07",7.6617,7.7942,7.5894,7.5894,11445000],["1994-03-08",7.6376,7.6376,7.3967,7.4569,11838000],["1994-03-09",7.5051,7.746,7.493,7.746,13260000],["1994-03-10",7.7581,7.8544,7.5412,7.7701,8767000],["1994-03-11",7.7942,8.1074,7.6978,8.0351,8123000],["1994-03-14",7.999,8.3122,7.9508,8.3002,6233000],["1994-03-15",8.3122,8.3604,7.8785,7.8785,13114000],["1994-03-16",7.8785,8.1677,7.8785,8.0954,8711000],["1994-03-17",8.0954,8.1677,7.999,8.0231,6923000],["1994-03-18",7.9267,8.5411,7.9267,8.5291,14061000],["1994-03-21",8.5291,8.9748,8.4327,8.9386,11350000],["1994-03-22",8.9868,9.2037,8.8423,9.1193,15183000],["1994-03-23",9.1314,9.2037,8.9627,9.0109,9072000],["1994-03-24",8.9868,8.9868,8.5772,8.6736,14837000],["1994-03-25",8.6977,8.7579,8.1797,8.252,9322000],["1994-03-28",8.2761,8.2761,7.6858,7.9749,21917000],["1994-03-29",7.987,8.1195,7.5292,7.5894,13045000],["1994-03-30",7.5774,8.0231,7.4087,7.7581,16955000],["1994-03-31",7.8785,8.0592,7.493,8.0231,17732000],["1994-04-04",7.9267,8.3363,7.7701,8.3122,14047000],["1994-04-05",8.4688,8.782,8.4568,8.782,13289000],["1994-04-06",8.782,9.0712,8.6736,8.9627,13152000],["1994-04-07",9.0109,9.4205,8.9386,9.4205,10823000],["1994-04-08",9.3723,9.6133,9.0591,9.1314,16439000],["1994-04-11",9.0591,9.0591,8.7941,8.8061,9691000],["1994-04-12",8.5772,8.5772,8.2399,8.3363,15626000],["1994-04-13",8.3363,8.3484,7.734,8.0592,17739000],["1994-04-14",7.8785,8.3122,7.8785,8.0472,13623000],["1994-04-15",8.0592,8.1917,7.9147,7.999,8041000],["1994-04-18",8.0472,8.3243,8.0111,8.3122,11262000],["1994-04-19",8.4327,8.6134,7.6496,7.9207,8458000],["1994-04-20",8.1918,8.2219,7.1678,7.4388,11558400],["1994-04-21",7.6798,8.2821,7.5292,8.2821,9913200],["1994-04-22",8.3725,8.5532,8.252,8.3423,7121600],["1994-04-25",8.4026,8.6736,8.3725,8.6134,3424400],["1994-04-26",8.7159,8.7461,8.4747,8.5953,8194400],["1994-04-28",8.5651,8.6858,8.3239,8.4445,3141200],["1994-04-29",8.4747,8.9572,8.4747,8.8064,4449200],["1994-05-02",8.8667,9.2286,8.7762,9.0477,4800000],["1994-05-03",9.0477,9.0778,8.6858,8.6858,3708000],["1994-05-04",8.7159,8.8969,8.5953,8.7159,4502400],["1994-05-05",8.7159,8.8064,8.2635,8.2937,4390000],["1994-05-06",8.2032,8.535,7.9921,8.4747,5547200],["1994-05-09",8.3842,8.6858,8.1731,8.2032,4488800],["1994-05-10",8.4143,8.4747,8.1127,8.4143,4994000],["1994-05-11",8.5048,8.6254,7.9318,8.0524,6706800],["1994-05-12",8.2032,8.2937,7.781,7.962,5358400],["1994-05-13",7.962,7.962,7.4794,7.8112,9030800],["1994-05-16",7.7508,7.9318,7.5096,7.6302,3001600],["1994-05-17",7.6302,7.6905,6.8159,7.3286,12335200],["1994-05-18",7.4794,7.8715,7.2985,7.8112,6863200],["1994-05-19",8.0826,8.354,7.9318,8.1731,7374800],["1994-05-20",8.2032,8.2937,8.0826,8.2032,3708400],["1994-05-23",8.1127,8.2334,7.8715,7.9016,3970400],["1994-05-24",7.9016,8.1731,7.7207,7.9921,5163600],["1994-05-25",7.781,7.9318,7.6905,7.8413,2780000],["1994-05-26",7.8413,7.9318,7.6905,7.7508,2514400],["1994-05-27",7.5096,7.6905,7.5096,7.6905,1710800],["1994-05-31",7.7207,8.1429,7.6604,8.1429,3831200],["1994-06-01",8.2635,8.6858,8.1127,8.6556,7779600],["1994-06-02",8.8064,8.8969,8.3842,8.4445,5389200],["1994-06-03",8.5953,8.8667,8.4445,8.5048,5972000],["1994-06-06",8.6858,8.7461,8.3842,8.4445,3808000],["1994-06-07",8.3842,8.535,8.0223,8.1127,5955200],["1994-06-08",7.9016,7.9318,7.5096,7.8715,9668000],["1994-06-09",7.8413,7.9318,7.5397,7.8413,7931200],["1994-06-10",7.9921,8.1127,7.8715,8.0223,5028800],["1994-06-13",8.0223,8.2334,7.8413,8.0524,5998000],["1994-06-14",8.1429,8.4445,8.0223,8.2937,6776000],["1994-06-15",8.3842,8.535,8.2937,8.3239,5874800],["1994-06-16",8.3239,8.535,8.2937,8.4445,8796800],["1994-06-17",8.1429,8.354,7.9921,8.1127,10546400],["1994-06-20",7.9016,7.9921,7.781,7.9016,5194800],["1994-06-21",7.781,7.781,7.3889,7.6302,7649200],["1994-06-22",7.7508,7.962,7.7207,7.9016,5606000],["1994-06-23",7.962,8.1127,7.5397,7.5397,5893200],["1994-06-24",7.6,8.1127,7.6,7.8715,6540400],["1994-06-27",7.8715,8.3239,7.8413,8.2937,7044800],["1994-06-28",8.2032,8.5651,8.2032,8.4747,6319600],["1994-06-29",8.4143,8.6255,8.3239,8.354,8095200],["1994-06-30",8.5048,8.5048,8.3239,8.354,4028400],["1994-07-01",8.4143,8.4143,8.1429,8.2635,3236400],["1994-07-05",8.1429,8.354,8.1429,8.2635,2398000],["1994-07-06",8.2635,8.2635,8.0524,8.1429,3033200],["1994-07-07",8.2032,8.8969,8.1731,8.8969,7188400],["1994-07-08",8.7159,9.0778,8.7159,8.8366,8013600],["1994-07-11",8.927,9.0778,8.7159,8.9572,5504800],["1994-07-12",8.8667,9.3794,8.8366,9.3493,7594800],["1994-07-13",9.4096,9.7112,9.3794,9.5604,7354800],["1994-07-14",9.7413,9.7715,9.108,9.1985,8035600],["1994-07-15",8.9572,9.1683,8.6858,8.7461,9509200],["1994-07-18",8.8366,9.0477,8.7159,8.8667,4650400],["1994-07-19",8.8184,8.8788,8.5768,8.6674,4830400],["1994-07-20",8.6674,8.6674,8.3654,8.4862,5343600],["1994-07-21",8.5768,8.5768,8.0936,8.456,7000000],["1994-07-22",8.4862,8.6674,8.3956,8.5164,4070800],["1994-07-25",8.5466,8.6372,8.3956,8.456,1823200],["1994-07-26",8.4862,8.607,8.456,8.5164,1757200],["1994-07-27",8.5164,8.607,8.4862,8.5466,2929200],["1994-07-28",8.5768,8.758,8.5768,8.607,3058000],["1994-07-29",8.6976,9.1204,8.6674,9.0298,5548800],["1994-08-01",9.06,9.2412,8.9996,9.0902,3743200],["1994-08-02",9.1204,9.211,8.9392,9.06,4327600],["1994-08-03",9.1204,9.1808,8.9694,8.9694,2414400],["1994-08-04",8.9996,9.0902,8.8486,8.909,2550400],["1994-08-05",8.758,9.0902,8.7278,9.0902,2295200],["1994-08-08",9.0902,9.1204,8.9694,9.06,2114400],["1994-08-09",9.0902,9.5432,9.0902,9.4224,5183600],["1994-08-10",9.3922,10.268,9.3922,10.2076,13512400],["1994-08-11",10.2378,10.5096,10.0868,10.2378,10272000],["1994-08-12",10.3284,10.3888,10.0566,10.117,4532400],["1994-08-15",10.1774,10.3586,10.1774,10.2076,2039600],["1994-08-16",10.3284,10.6908,9.966,10.6606,7077600],["1994-08-17",10.7512,10.7512,10.4794,10.6002,4881200],["1994-08-18",10.6002,10.8116,10.4492,10.6606,5502000],["1994-08-19",10.6606,10.6908,10.3888,10.5398,3331600],["1994-08-22",10.419,10.6304,10.3888,10.419,3488800],["1994-08-23",10.4492,10.5096,10.2076,10.2076,6539600],["1994-08-24",10.2378,10.2378,9.7848,9.8754,9112800],["1994-08-25",9.9056,10.4794,9.8754,10.4492,11996000],["1994-08-26",10.57,10.8418,10.419,10.57,6663200],["1994-08-29",10.721,10.7512,10.3284,10.3586,3162000],["1994-08-30",10.3586,10.6606,10.2076,10.5096,4344800],["1994-08-31",10.2076,10.2076,9.6036,9.7244,15618400],["1994-09-01",9.4828,9.6942,9.4224,9.5432,8902000],["1994-09-02",9.664,9.7848,9.4828,9.5432,3630000],["1994-09-06",9.6338,9.7546,9.4828,9.664,3858000],["1994-09-07",9.7848,10.0868,9.7546,9.8452,7096800],["1994-09-08",9.966,10.0868,9.815,9.9056,3993600],["1994-09-09",9.8754,9.8754,9.5432,9.5432,5517200],["1994-09-12",9.5734,9.6338,9.3318,9.4526,5334800],["1994-09-13",9.664,9.8452,9.6036,9.6338,9900000],["1994-09-14",9.6338,9.815,9.5734,9.6036,4496800],["1994-09-15",9.664,10.0868,9.6338,10.0566,5459600],["1994-09-16",9.8754,10.2378,9.8754,9.9962,6638000],["1994-09-19",10.0566,10.1774,9.5432,9.5734,10654400],["1994-09-20",9.3016,9.3922,8.607,9.1506,19148000],["1994-09-21",9.2714,9.513,9.0902,9.513,13254400],["1994-09-22",9.5432,9.7244,9.211,9.4224,8685600],["1994-09-23",9.7848,9.7848,9.1204,9.211,18256400],["1994-09-26",9.0719,9.0719,8.5881,8.709,32766000],["1994-09-27",8.709,8.83,8.4369,8.5276,15875600],["1994-09-28",8.5881,8.709,8.1345,8.2857,16989200],["1994-09-29",8.3461,8.5881,8.2554,8.5578,12799600],["1994-09-30",8.5881,8.5881,8.3159,8.3461,7329600],["1994-10-03",8.3461,8.4066,7.8018,7.8321,12376800],["1994-10-04",7.8321,7.8623,7.3785,7.4692,20149600],["1994-10-05",7.5902,8.0437,7.4994,8.0135,18221200],["1994-10-06",8.0135,8.0437,7.8623,8.0135,10120000],["1994-10-07",8.1647,8.2554,8.0135,8.0437,7369200],["1994-10-10",8.2857,8.6183,8.2857,8.4973,9310000],["1994-10-11",8.7695,8.7997,8.3461,8.3764,13946800],["1994-10-12",8.4369,8.4973,8.2857,8.3461,5450000],["1994-10-13",8.5276,8.5881,7.953,7.9833,10042000],["1994-10-14",8.0438,8.3159,7.7414,8.3159,13201600],["1994-10-17",8.3159,8.4671,8.1042,8.1042,7109200],["1994-10-18",8.1042,8.3159,8.074,8.1042,8016000],["1994-10-19",8.1042,8.4369,7.9228,8.3461,8627600],["1994-10-20",8.5276,8.709,8.3461,8.4671,11128800],["1994-10-21",8.4671,8.6788,8.3764,8.6485,7169200],["1994-10-24",8.6788,8.9207,8.6788,8.8905,7940000],["1994-10-25",8.7997,8.9509,8.6183,8.6788,6471200],["1994-10-26",8.8602,9.2836,8.7695,9.2836,8712000],["1994-10-27",9.4045,9.6162,9.3441,9.5255,14031600],["1994-10-28",9.4045,9.7976,9.3743,9.6162,10694000],["1994-10-31",9.5557,9.7976,9.465,9.6767,4673600],["1994-11-01",9.6162,9.9791,9.6162,9.9186,6175600],["1994-11-02",10.0396,10.3722,9.7372,9.7674,11573200],["1994-11-03",9.9791,9.9791,9.5557,9.6767,8383200],["1994-11-04",9.6465,9.7069,9.3743,9.4045,5784400],["1994-11-07",9.4045,9.586,9.3743,9.4953,3734800],["1994-11-08",9.4953,10.0093,9.4953,9.8279,5569600],["1994-11-09",10.1,10.1605,9.7372,9.8884,7826400],["1994-11-10",9.6162,9.7674,9.5255,9.586,5871200],["1994-11-11",9.5557,9.6767,9.465,9.4953,3260800],["1994-11-14",9.586,9.8884,9.586,9.7976,4158000],["1994-11-15",9.8581,10.0093,9.6465,9.7069,5822000],["1994-11-16",9.7372,9.8279,9.6767,9.7674,2802000],["1994-11-17",9.8581,9.8581,9.6162,9.7069,3691600],["1994-11-18",9.6767,9.7372,9.586,9.6465,3955200],["1994-11-21",9.8884,10.0396,9.7674,9.8279,6016400],["1994-11-22",9.7069,9.7674,9.3743,9.4045,6868000],["1994-11-23",9.3138,9.8279,9.1929,9.7976,9204800],["1994-11-25",9.7674,9.9791,9.7674,9.9186,2068800],["1994-11-28",9.9791,10.0396,9.7372,9.8884,4758000],["1994-11-29",9.9186,10.221,9.7976,10.1908,9454800],["1994-11-30",10.3722,10.4629,10.0396,10.1605,10053600],["1994-12-01",9.9791,10.2512,9.7372,9.9488,6249200],["1994-12-02",10.0093,10.221,9.9186,10.1605,5461600],["1994-12-05",10.221,10.7351,10.1908,10.7048,7866400],["1994-12-06",10.6444,10.9165,10.5536,10.5839,11220400],["1994-12-07",10.4629,10.7956,10.4629,10.4629,5854000],["1994-12-08",10.5536,10.7048,9.9488,10.1,6762800],["1994-12-09",10.0396,10.221,9.7372,10.0698,11038800],["1994-12-12",10.1303,10.2512,9.8279,10.1605,7741200],["1994-12-13",10.2815,10.3117,9.9186,9.9488,5846800],["1994-12-14",10.0093,10.1908,9.9186,10.0698,5690000],["1994-12-15",10.221,10.342,10.1908,10.2815,7326000],["1994-12-16",10.1605,10.4629,9.7977,9.8581,10916800],["1994-12-19",9.9186,9.9186,9.7069,9.7674,5490800],["1994-12-20",9.8884,10.0093,9.6465,9.9791,4767600],["1994-12-21",10.0396,10.4327,9.9791,10.4327,7181600],["1994-12-22",10.4629,10.5536,10.1,10.1908,5294000],["1994-12-23",10.2815,10.4629,10.221,10.342,2831200],["1994-12-27",10.4932,10.7956,10.4024,10.7653,4976000],["1994-12-28",10.8258,10.9468,10.5536,10.7048,4668400],["1994-12-29",10.838,11.1105,10.838,10.9591,6368400],["1994-12-30",10.8986,10.9591,10.6867,10.6867,5176400],["1995-01-03",10.6261,10.7472,10.4445,10.5958,5102800],["1995-01-04",10.6867,10.717,10.4142,10.6564,4710800],["1995-01-05",10.6564,10.8078,10.505,10.505,4340000],["1995-01-06",10.3839,10.5959,10.2931,10.505,6192400],["1995-01-09",10.5353,10.5959,10.3234,10.4142,6724000],["1995-01-10",10.6564,10.9289,10.6261,10.838,8765200],["1995-01-11",11.1408,11.1408,10.7472,10.9289,8398000],["1995-01-12",10.9591,11.2922,10.8683,11.2013,8073600],["1995-01-13",11.2619,11.2922,10.9289,10.9591,6158400],["1995-01-16",10.8683,11.0802,10.838,10.9894,4614000],["1995-01-17",11.2013,11.3527,11.1408,11.2316,7709600],["1995-01-18",11.2922,11.4738,11.1105,11.2922,6788000],["1995-01-19",11.2922,11.5041,11.2316,11.2316,5919600],["1995-01-20",11.1711,11.2316,10.9591,11.05,4551600],["1995-01-23",10.8986,11.1105,10.838,11.1105,5578800],["1995-01-24",11.1105,11.5041,10.9894,11.5041,4668000],["1995-01-25",11.0802,11.4435,11.0197,11.0802,9293200],["1995-01-26",11.1408,11.1711,10.7472,10.7775,6252000],["1995-01-27",10.7775,11.1105,10.6564,10.9894,6439600],["1995-01-30",11.0802,11.0802,10.6867,10.7169,6681200],["1995-01-31",10.7169,10.9591,10.5959,10.7169,6701600],["1995-02-01",10.6867,11.05,10.5959,10.838,7845600],["1995-02-02",10.8683,11.0802,10.6867,11.05,5969200],["1995-02-03",11.2316,11.2316,10.8683,10.8986,6524800],["1995-02-06",10.8986,11.1105,10.7472,10.9289,6663600],["1995-02-07",10.8986,10.9591,10.7472,10.9591,3639200],["1995-02-08",11.1105,11.6554,11.0197,11.5949,11161200],["1995-02-09",11.6857,12.2306,11.6554,12.2004,14425600],["1995-02-10",12.1701,12.8361,12.0793,12.7453,17000800],["1995-02-13",12.7756,12.9875,12.6545,12.8058,10081600],["1995-02-14",12.8664,13.3508,12.8361,13.3205,12982000],["1995-02-15",13.4416,13.4719,13.1994,13.26,6990000],["1995-02-16",13.3205,13.8957,13.2902,13.8654,9504000],["1995-02-17",13.7141,13.7443,13.381,13.4113,7158800],["1995-02-21",13.593,13.7746,13.4113,13.593,6335200],["1995-02-22",13.6535,14.3498,13.6232,14.3195,9752000],["1995-02-23",14.4406,14.8645,14.1984,14.2893,15076000],["1995-02-24",14.2893,14.4104,13.8957,14.2893,10701600],["1995-02-27",14.1682,14.7131,14.1076,14.2893,11622000],["1995-02-28",14.3801,15.0461,14.2893,15.0158,9286000],["1995-03-01",15.1067,15.7727,15.0764,15.7121,13231600],["1995-03-02",15.7424,16.0452,15.591,15.9543,11269200],["1995-03-03",15.9543,16.5598,15.7727,16.469,11603200],["1995-03-06",16.3479,17.2864,16.136,16.802,15194400],["1995-03-07",16.9231,17.1047,16.5901,17.0139,11891200],["1995-03-08",17.1956,17.1956,16.3479,16.4387,11228000],["1995-03-09",16.6506,16.802,15.9241,16.3176,14912000],["1995-03-10",16.3176,16.5295,16.136,16.2571,8651200],["1995-03-13",16.2268,16.8928,16.1662,16.7112,7599600],["1995-03-14",16.9534,17.0745,16.802,16.8323,7093600],["1995-03-15",16.8323,17.0745,16.5901,16.9534,7139200],["1995-03-16",17.0442,17.1653,16.6506,16.8323,8601600],["1995-03-17",16.5144,17.0442,16.5144,16.9231,10615600],["1995-03-20",16.9534,17.9221,16.7717,17.8616,12247200],["1995-03-21",18.013,18.7093,17.8919,18.134,15406400],["1995-03-22",18.1946,18.3157,17.8313,17.9827,7575600],["1995-03-23",17.9827,18.8303,17.9827,18.7395,13093200],["1995-03-24",18.8606,19.4056,18.8001,18.9817,10244800],["1995-03-27",18.9817,19.4964,18.9817,19.4358,9712000],["1995-03-28",19.5569,20.6165,19.5569,20.5257,16264800],["1995-03-29",20.4046,20.4349,18.8001,19.012,23518400],["1995-03-30",19.0969,19.0969,17.7934,18.0662,23568800],["1995-03-31",17.945,18.7937,17.7025,18.4603,13368800],["1995-04-03",18.5209,18.915,18.0966,18.8544,8847600],["1995-04-04",19.0059,19.1575,17.945,18.0056,10155600],["1995-04-05",17.9753,18.5209,17.2175,18.2178,16401200],["1995-04-06",18.43,18.6422,18.0359,18.1572,9221200],["1995-04-07",18.3087,18.6422,17.9147,18.4906,9101200],["1995-04-10",18.5209,19.0362,18.5209,18.824,7106000],["1995-04-11",19.1272,19.2484,18.6725,18.8847,7985600],["1995-04-12",18.915,19.1878,18.7331,19.0059,5837600],["1995-04-13",19.1878,19.4909,19.0362,19.4,8116400],["1995-04-17",19.5212,19.6122,18.5512,18.6725,8910800],["1995-04-18",18.8241,19.0666,18.2178,18.9756,10099200],["1995-04-19",18.915,18.915,18.1572,18.3997,9887600],["1995-04-20",18.5512,18.6119,18.0662,18.43,5910000],["1995-04-21",18.3087,18.8241,18.1875,18.4603,7130000],["1995-04-24",18.3087,19.4909,18.3087,19.4,12122000],["1995-04-25",19.5212,20.1881,19.4606,19.9153,10313200],["1995-04-26",19.4,20.0669,18.9756,19.8547,14536000],["1995-04-27",19.8244,20.1578,19.5819,19.8547,7406000],["1995-04-28",19.8244,20.2487,19.6122,20.0062,7230000],["1995-05-01",19.9456,20.3094,19.7031,19.7637,6536000],["1995-05-02",19.5516,19.8244,19.4606,19.6122,5034000],["1995-05-03",19.7637,20.37,19.5212,20.3094,9921200],["1995-05-04",20.5822,21.0672,20.1578,20.4306,14310400],["1995-05-05",20.5519,20.855,20.2791,20.4609,8344800],["1995-05-08",20.3397,20.8247,20.1275,20.1881,6334800],["1995-05-09",20.37,20.37,19.4,20.0366,12062000],["1995-05-10",20.1881,20.1881,19.7334,19.9153,7533600],["1995-05-11",19.885,20.6125,19.7637,20.4912,9645200],["1995-05-12",20.567,21.2794,20.567,20.9762,10478800],["1995-05-15",20.9762,21.1884,20.8853,21.0672,4600800],["1995-05-16",21.0066,21.5219,20.7944,21.1278,7140000],["1995-05-17",21.4006,21.9765,21.2794,21.825,10538400],["1995-05-18",21.8553,23.4619,21.8553,22.6737,17770000],["1995-05-19",22.5525,23.4012,22.5222,23.4012,11768400],["1995-05-22",23.4619,23.765,23.3103,23.5831,12946800],["1995-05-23",23.9469,24.4319,23.5225,24.1287,11828800],["1995-05-24",24.4925,24.6137,22.4919,22.795,16526200],["1995-05-25",22.6737,23.4619,22.4312,23.2194,8069000],["1995-05-26",22.6737,22.8556,22.1887,22.3706,5249200],["1995-05-30",22.577,22.6377,20.21,20.21,12400000],["1995-05-31",20.4528,21.6666,19.8459,21.6666,11379800],["1995-06-01",21.9094,22.759,21.8487,22.5163,8919400],["1995-06-02",22.0914,23.4873,22.0307,23.0018,7845000],["1995-06-05",23.2446,23.548,22.577,22.759,5596400],["1995-06-06",22.6376,23.1232,21.9094,21.9094,6078000],["1995-06-07",21.9701,22.6983,21.7273,22.6983,6672600],["1995-06-08",22.759,23.3052,22.759,23.1839,4714400],["1995-06-09",23.3052,23.6694,22.8197,23.4266,6115800],["1995-06-12",23.6694,23.6694,22.9411,23.1839,4504400],["1995-06-13",23.6694,23.7301,23.0018,23.3659,6535400],["1995-06-14",23.3052,23.9122,23.1232,23.6087,5681600],["1995-06-15",23.7301,24.4584,23.6087,24.0335,7557800],["1995-06-16",24.2156,24.4584,23.9728,24.2763,8755600],["1995-06-19",24.7011,26.097,24.5798,25.7329,8808400],["1995-06-20",26.5826,28.0998,26.3398,28.0391,11243000],["1995-06-21",28.464,28.7674,26.5219,26.5826,17877000],["1995-06-22",26.886,27.8571,26.8253,27.675,10254000],["1995-06-23",27.675,28.2819,27.3715,27.9784,6767800],["1995-06-26",28.0998,28.5853,27.2501,27.675,6601000],["1995-06-27",27.675,27.7964,26.6432,26.6432,7150000],["1995-06-28",26.4612,27.0074,25.126,25.9756,14179800],["1995-06-29",26.2791,27.0681,26.1577,26.7646,9559800],["1995-06-30",27.3108,27.6143,26.3398,26.7039,7330800],["1995-07-03",26.6432,26.7039,26.1577,26.2791,2443000],["1995-07-05",26.3398,26.6432,25.1867,25.5508,9358200],["1995-07-06",25.7329,26.8253,25.3687,26.7039,11902600],["1995-07-07",27.1895,27.7357,26.8253,27.4929,10088400],["1995-07-10",27.675,28.0391,27.0074,27.4322,6890000],["1995-07-11",27.3715,27.6143,26.8253,27.0681,5458600],["1995-07-12",27.7964,29.5564,27.4322,29.4957,13149400],["1995-07-13",29.4957,30.4061,28.9495,29.7992,11068200],["1995-07-14",28.7674,30.5881,28.7674,30.5881,9355200],["1995-07-17",31.013,31.4378,30.6488,30.7702,7858800],["1995-07-18",30.7095,30.9523,29.1316,29.1316,9300600],["1995-07-19",27.9177,28.5853,25.4294,27.8571,18529600],["1995-07-20",27.7964,27.9784,26.7646,27.5536,8683600],["1995-07-21",27.675,27.9784,26.8253,26.8253,5950800],["1995-07-24",27.3715,29.1923,27.1288,29.1316,6479600],["1995-07-25",29.9812,30.224,29.3743,29.435,7571400],["1995-07-26",29.9205,30.2847,29.4957,29.6778,5813600],["1995-07-27",29.9205,30.8309,29.9205,30.5881,7116200],["1995-07-28",30.9523,31.195,30.2847,30.8916,6642600],["1995-07-31",30.8916,31.013,29.7992,30.2847,6161800],["1995-08-01",30.2847,30.2847,28.8888,29.2529,7559800],["1995-08-02",29.8599,30.0419,27.3108,28.0391,9941800],["1995-08-03",27.5536,28.5853,26.8253,28.4033,12898800],["1995-08-04",28.464,28.8281,27.7964,27.9784,5315800],["1995-08-07",28.2819,28.5247,27.7964,27.9784,5074800],["1995-08-08",28.1605,28.8281,27.7964,28.7067,5131600],["1995-08-09",29.3992,30.6748,29.1562,30.6748,10202400],["1995-08-10",30.614,31.1607,29.8851,30.1281,7524400],["1995-08-11",31.0392,31.0392,30.3711,30.5533,9268000],["1995-08-14",30.5533,31.8896,30.2496,31.8289,8010800],["1995-08-15",32.6793,33.9548,31.8289,33.8334,9855600],["1995-08-16",34.5015,35.4127,34.1978,35.109,9595000],["1995-08-17",35.2304,36.0808,34.38,34.4408,9297600],["1995-08-18",34.8052,34.9875,34.0763,34.5623,5772000],["1995-08-21",34.7445,34.7445,32.8007,33.0437,9838200],["1995-08-22",33.2563,35.4734,33.1652,35.1697,9139800],["1995-08-23",35.4734,36.6275,35.4127,35.9593,11940400],["1995-08-24",36.0201,36.4453,34.9875,35.8986,8724400],["1995-08-25",35.8379,36.0808,35.2912,35.3519,6000400],["1995-08-28",35.2304,35.5949,34.7445,34.8052,5524800],["1995-08-29",34.7445,34.9267,32.8615,34.9267,15764000],["1995-08-30",35.2304,36.0201,34.7445,35.5949,8284800],["1995-08-31",35.7164,37.9031,35.3519,37.3564,8826400],["1995-09-01",37.2349,38.2675,36.749,37.1134,6368800],["1995-09-05",37.8423,39.6039,37.7209,39.5431,8312000],["1995-09-06",40.1505,42.7017,40.1505,42.398,16047200],["1995-09-07",43.4914,44.7062,41.8513,42.5802,16604000],["1995-09-08",42.7624,43.8558,41.3046,43.6736,11756000],["1995-09-11",44.2203,45.9818,43.7951,45.8603,12162400],["1995-09-12",45.921,46.0425,44.524,44.7669,11154200],["1995-09-13",44.7062,45.6173,44.0988,45.2529,10005200],["1995-09-14",45.1921,45.2529,42.9447,43.5521,9801800],["1995-09-15",43.0054,43.0054,41.7298,41.7906,12131600],["1995-09-18",41.6691,43.2484,40.5757,43.0054,12136800],["1995-09-19",43.4306,44.7669,43.0054,43.7343,11555600],["1995-09-20",44.4632,44.4632,42.3373,42.5802,8859200],["1995-09-21",41.7906,43.2484,41.4261,41.6084,13279000],["1995-09-22",41.4869,43.2484,41.4261,41.6691,14425000],["1995-09-25",41.5476,41.9121,39.4824,39.8468,11712400],["1995-09-26",40.272,40.6365,37.9031,38.2675,14258400],["1995-09-27",36.9312,38.2675,35.4127,38.1461,25757000],["1995-09-28",38.4498,40.2113,38.389,40.1505,13342600],["1995-09-29",40.5757,40.8794,38.4498,38.5712,12987400],["1995-10-02",38.632,39.1787,36.8097,37.4779,12510600],["1995-10-03",37.1742,37.9638,36.506,36.6882,11737000],["1995-10-04",35.9593,35.9593,34.5623,34.5623,13408400],["1995-10-05",34.6837,36.3238,34.38,36.2023,11423000],["1995-10-06",36.506,37.1742,34.2586,34.3193,10217400],["1995-10-09",33.5297,33.5297,31.4644,31.5859,19067600],["1995-10-10",29.3384,32.8615,29.1562,32.8615,21945400],["1995-10-11",33.4082,33.7119,32.0718,32.9222,14264600],["1995-10-12",33.2259,34.38,32.9222,33.8334,13107600],["1995-10-13",34.1371,34.4408,31.9503,32.1326,13286800],["1995-10-16",32.1933,33.2259,31.5859,32.5578,8091800],["1995-10-17",32.497,35.2304,31.7074,35.2304,13397000],["1995-10-18",35.7164,37.5994,35.1089,35.3519,21110000],["1995-10-19",35.3519,35.8986,34.38,35.4127,11513000],["1995-10-20",35.4127,35.5341,33.5296,33.7119,7884200],["1995-10-23",33.5297,35.8986,33.2867,35.7771,11219200],["1995-10-24",36.263,36.263,34.1978,34.623,9699600],["1995-10-25",34.7445,34.7445,33.1045,33.2259,13256600],["1995-10-26",33.1045,34.1371,32.0718,34.1371,13081600],["1995-10-27",34.0156,34.866,33.1045,33.8334,14232000],["1995-10-30",34.9267,35.5949,34.38,35.2304,11669000],["1995-10-31",35.5949,35.7771,34.2585,34.2585,9639800],["1995-11-01",34.2586,34.3193,32.983,33.0437,14616200],["1995-11-02",32.5578,33.8941,32.2541,32.8007,14938800],["1995-11-03",33.3474,33.5296,32.6793,33.1652,10182800],["1995-11-06",33.0437,33.0437,31.1,31.3429,16194600],["1995-11-07",30.614,30.857,28.4881,29.7029,36596200],["1995-11-08",30.0312,31.0646,28.6938,30.1528,23512000],["1995-11-09",30.8215,31.6726,30.7607,31.6118,20324800],["1995-11-10",31.6118,32.5236,30.9431,31.4294,12214000],["1995-11-13",31.3686,31.7941,29.788,29.9704,7210200],["1995-11-14",27.7211,31.6726,27.1132,27.6603,25217600],["1995-11-15",27.7819,28.0858,26.9916,27.6603,15546000],["1995-11-16",27.4779,28.025,26.2013,26.87,16212000],["1995-11-17",26.7484,27.4779,26.566,26.8092,12570200],["1995-11-20",26.6876,27.2347,24.0736,24.2559,22892200],["1995-11-21",24.4383,25.411,24.0128,24.6207,21410400],["1995-11-22",24.8031,24.9855,22.6754,23.2225,19902800],["1995-11-24",23.3441,24.0128,22.7969,24.0128,7035200],["1995-11-27",24.9247,24.9855,23.5264,23.648,12729000],["1995-11-28",23.5264,26.6876,23.5264,26.6876,20395200],["1995-11-29",26.9916,27.9642,26.4445,26.6876,22341400],["1995-11-30",26.1405,27.3563,25.411,26.3837,16082600],["1995-12-01",26.6268,26.6268,25.0462,25.2286,10082400],["1995-12-04",25.2894,26.2621,25.0462,25.107,9846600],["1995-12-05",25.1678,25.9581,24.4383,25.1678,13578200],["1995-12-06",25.3502,25.4718,24.4383,25.1678,12583000],["1995-12-07",25.2894,25.6542,24.7423,25.2286,12621000],["1995-12-08",25.411,26.7484,25.0462,26.6268,11024400],["1995-12-11",27.1132,27.1132,26.2013,26.6268,9793600],["1995-12-12",26.6268,26.8092,25.5934,25.8365,8318200],["1995-12-13",25.715,26.6876,25.5326,26.0797,11592600],["1995-12-14",26.0189,26.0797,24.1952,24.3167,13972000],["1995-12-15",23.1009,23.6176,21.7027,21.8243,26145400],["1995-12-18",21.5811,21.7635,20.0613,21.034,20313400],["1995-12-19",21.3987,22.2498,21.034,22.189,16785000],["1995-12-20",22.2498,22.3714,20.8516,21.034,10612600],["1995-12-21",21.1556,21.6419,20.73,20.9124,9003600],["1995-12-22",21.0948,21.4595,20.73,21.0948,6955400],["1995-12-26",20.8757,21.3626,20.8148,20.9365,4442400],["1995-12-27",20.9974,21.1191,20.267,20.3279,7101200],["1995-12-28",19.9627,20.2062,19.4758,19.5976,9961400],["1995-12-29",19.5976,20.1453,18.9281,19.2933,19754800],["1996-01-02",20.0236,20.3279,19.4758,20.2062,9789000],["1996-01-03",20.1453,20.4496,18.9889,19.1715,11049800],["1996-01-04",19.2933,19.841,18.3803,19.2324,12882000],["1996-01-05",19.5976,20.0236,18.9889,19.0498,12379400],["1996-01-08",19.1715,19.2933,18.5021,18.8064,3115400],["1996-01-09",18.8064,18.8064,17.4674,17.7717,12477000],["1996-01-10",17.4674,18.3195,17.4065,17.7108,14918200],["1996-01-11",18.1977,18.3803,17.4674,17.4674,16344000],["1996-01-12",17.65,17.7717,15.9458,16.0676,21134400],["1996-01-15",16.0676,16.2502,14.9721,15.0329,21649200],["1996-01-16",15.2155,16.1893,14.9112,15.885,20388800],["1996-01-17",15.3981,16.7979,15.2155,15.7024,20049600],["1996-01-18",16.1284,16.6762,15.5807,15.5807,13306800],["1996-01-19",15.3372,15.5198,14.4852,15.1546,21021600],["1996-01-22",15.1546,16.0067,15.1546,15.459,10032000],["1996-01-23",15.459,15.9458,15.3372,15.5807,11018000],["1996-01-24",15.885,18.2586,15.7633,18.0152,26093200],["1996-01-25",18.3803,19.1107,17.3457,17.5283,33254800],["1996-01-26",17.4065,17.65,16.2502,16.7979,21908600],["1996-01-29",16.8588,16.9805,16.1284,16.3719,12030800],["1996-01-30",16.6153,16.7979,16.311,16.4327,7904000],["1996-01-31",16.4936,16.737,16.2502,16.6762,6969600],["1996-02-01",16.4936,17.7108,16.3719,17.2239,18175000],["1996-02-02",17.4065,17.7108,17.224,17.5283,7475800],["1996-02-05",17.5891,18.4412,17.5891,18.3195,15067800],["1996-02-06",18.7607,20.4496,18.7607,20.3888,37559400],["1996-02-07",20.8148,21.4234,19.841,20.1453,44766400],["1996-02-08",19.841,20.3888,19.1107,19.415,21604200],["1996-02-09",18.7455,19.1715,18.3803,18.8672,21219200],["1996-02-12",19.1107,19.2324,18.0152,18.0152,9002000],["1996-02-13",17.8934,18.3803,17.4065,18.3803,19528400],["1996-02-14",18.1977,18.502,17.8326,18.0152,10908400],["1996-02-15",18.0152,18.1369,17.1631,17.1631,11689200],["1996-02-16",17.1022,17.7717,16.9805,17.5891,10296200],["1996-02-20",17.2848,18.076,17.1631,17.9543,13519000],["1996-02-21",18.076,18.2586,17.8934,18.076,7479600],["1996-02-22",18.1977,19.1107,18.1977,18.8672,17714600],["1996-02-23",19.1107,19.1715,18.3195,18.3195,11449600],["1996-02-26",18.1977,18.3195,17.8934,17.8934,8086600],["1996-02-27",17.5283,17.7108,16.2502,16.3719,19389200],["1996-02-28",16.4936,17.1022,15.8241,16.1893,12884200],["1996-02-29",16.1284,16.4327,15.1546,15.5807,18158600],["1996-03-01",15.7633,15.7633,15.0329,15.3981,12224200],["1996-03-04",15.3372,15.6415,15.3372,15.3981,5725200],["1996-03-05",15.3372,16.2502,14.546,15.1546,24977800],["1996-03-06",15.2155,15.459,13.9983,14.1808,21206000],["1996-03-07",13.8765,14.2417,13.694,13.8765,13288800],["1996-03-08",13.694,14.6069,13.3896,14.546,16019800],["1996-03-11",14.9721,15.2155,14.4852,14.6069,13381600],["1996-03-12",14.6677,14.7286,14.0591,14.4852,8147000],["1996-03-13",14.4852,14.4852,13.7548,14.2417,10139000],["1996-03-14",14.12,14.6677,13.8157,14.1808,13336200],["1996-03-15",14.7895,16.0676,14.6069,15.885,28128600],["1996-03-18",16.5545,17.1022,16.4936,16.8588,21344000],["1996-03-19",17.1631,17.2848,16.0676,16.1893,13229800],["1996-03-20",15.885,15.885,15.1546,15.7633,12812400],["1996-03-21",15.7024,15.885,15.3372,15.885,7523000],["1996-03-22",15.8241,16.1284,15.459,15.459,5745600],["1996-03-25",15.5807,15.7024,14.9721,15.0938,4775000],["1996-03-26",14.9721,15.5807,14.9721,15.0938,4933000],["1996-03-27",15.1546,15.6415,15.1546,15.2764,5773000],["1996-03-28",15.3372,15.5198,15.2155,15.459,4341000],["1996-03-29",15.5807,15.7024,15.2764,15.3981,4677400],["1996-04-01",15.3372,15.4589,14.9112,14.9721,4180000],["1996-04-02",15.0329,15.0329,14.7895,14.7895,3469800],["1996-04-03",14.8503,15.459,14.546,15.3981,7623800],["1996-04-04",15.3981,15.5198,14.9721,15.0938,3986200],["1996-04-08",14.7895,16.4327,14.7286,16.4327,13526600],["1996-04-09",16.5545,16.7371,15.885,16.0067,12168600],["1996-04-10",15.8241,17.3457,15.8241,15.9458,13362400],["1996-04-11",16.0676,16.1893,15.7024,16.0676,7296400],["1996-04-12",16.0067,16.4936,15.7024,15.8241,6250400],["1996-04-15",15.9458,16.311,15.7633,15.885,4151200],["1996-04-16",16.2502,16.6762,16.1284,16.4936,9749800],["1996-04-17",16.4327,16.6762,16.1893,16.4327,6522600],["1996-04-18",16.4327,16.8588,16.3719,16.6762,8994000],["1996-04-19",16.7371,16.7979,16.1284,16.1284,5965400],["1996-04-22",16.3719,16.4327,15.9458,16.0676,7073000],["1996-04-23",16.1284,16.4327,15.9458,16.1893,6352400],["1996-04-24",16.4327,17.7108,16.1284,17.65,22259200],["1996-04-25",18.0152,18.9889,17.9543,18.6238,26573400],["1996-04-26",18.7455,19.3541,18.2586,18.6846,20856200],["1996-04-29",18.1369,18.4412,17.7108,17.7717,9198400],["1996-04-30",17.7717,18.076,17.5283,17.7108,9155400],["1996-05-01",17.7717,18.3195,17.7717,17.8326,8596800],["1996-05-02",18.502,18.8064,17.8326,18.1369,14466800],["1996-05-03",18.3803,18.5629,17.7108,18.0152,10514800],["1996-05-06",18.0152,18.0152,17.3457,17.65,8135000],["1996-05-07",17.5525,17.5525,17.004,17.0649,7051400],["1996-05-08",17.004,17.1258,16.2726,17.1258,10851000],["1996-05-09",16.6992,16.8821,16.3945,16.5164,9583800],["1996-05-10",16.6992,16.8211,15.9069,16.1507,12402600],["1996-05-13",16.2726,16.8821,16.0288,16.6992,9441400],["1996-05-14",16.943,17.004,16.2726,16.3945,7278800],["1996-05-15",16.1507,16.8211,16.0898,16.5164,6825600],["1996-05-16",16.2726,16.7602,16.2726,16.5164,6202200],["1996-05-17",16.5164,16.6383,16.1507,16.1507,6357800],["1996-05-20",16.2726,16.3945,15.9069,16.0898,5128000],["1996-05-21",15.9069,15.9679,15.7241,15.785,7426400],["1996-05-22",15.4803,15.6022,14.8708,15.1756,13875200],["1996-05-23",14.9318,15.2365,14.688,15.0537,9680600],["1996-05-24",14.9318,14.9318,14.688,14.8099,4993800],["1996-05-28",14.8708,15.2365,14.8099,15.1146,7385600],["1996-05-29",15.1756,15.2365,14.6271,14.7489,7575200],["1996-05-30",14.749,15.846,14.749,15.846,10353800],["1996-05-31",16.0898,16.2726,15.6022,15.6631,13251200],["1996-06-03",15.5412,15.6631,14.9318,15.1146,5630800],["1996-06-04",15.1756,15.2365,14.8708,15.0537,4557000],["1996-06-05",14.9318,15.0537,14.8099,14.8708,3411600],["1996-06-06",14.8708,14.9318,14.2614,14.3833,8428000],["1996-06-07",14.2004,15.0537,14.1395,15.0537,9241400],["1996-06-10",14.9927,14.9927,14.4442,14.5661,4628400],["1996-06-11",14.6271,14.8708,14.5052,14.7489,4826800],["1996-06-12",15.1146,15.2975,14.5661,14.5661,7527400],["1996-06-13",14.688,14.9318,14.3223,14.7489,8739200],["1996-06-14",14.688,14.9927,14.3833,14.5052,9534000],["1996-06-17",14.4442,14.5052,14.2004,14.3833,4523800],["1996-06-18",14.3223,14.4442,13.3472,13.3472,12220800],["1996-06-19",13.4081,13.8348,13.4081,13.6519,7153600],["1996-06-20",13.7738,14.0176,13.4081,13.7129,6421800],["1996-06-21",13.8348,13.8348,13.4081,13.4691,4181800],["1996-06-24",13.4691,13.4691,12.9206,13.0425,7948600],["1996-06-25",13.0425,13.3472,12.8596,12.8596,7357200],["1996-06-26",12.7987,12.8596,12.1283,12.5549,9879800],["1996-06-27",12.433,12.5549,12.0673,12.3721,12624200],["1996-06-28",12.433,12.7377,12.3721,12.6158,6114400],["1996-07-01",12.7377,12.9815,12.7377,12.8596,4324800],["1996-07-02",12.7377,12.7377,12.433,12.4939,3377600],["1996-07-03",12.4939,12.5549,12.2502,12.3721,2292600],["1996-07-05",12.2502,12.433,12.1892,12.2502,1642200],["1996-07-08",12.2502,12.433,11.7016,11.7626,4029200],["1996-07-09",11.8235,11.8235,11.275,11.5798,6041200],["1996-07-10",11.4579,12.1283,11.0922,12.0064,9965800],["1996-07-11",11.7016,11.7626,9.8733,9.9952,29412000],["1996-07-12",10.3608,10.6656,10.0561,10.4218,21579000],["1996-07-15",10.117,10.178,8.9591,9.2638,17944200],["1996-07-16",9.2638,9.7514,8.4106,9.2638,15810000],["1996-07-17",9.7514,9.7514,8.7153,8.7153,13035400],["1996-07-18",8.8372,9.8123,8.5934,9.4466,13028200],["1996-07-19",9.5685,9.5685,9.02,9.1419,6293000],["1996-07-22",9.02,9.081,8.7762,8.8981,4225200],["1996-07-23",9.081,9.081,8.4106,8.4106,5817400],["1996-07-24",8.2277,8.7762,8.1058,8.5934,7589600],["1996-07-25",8.7762,9.081,8.5324,8.8372,7903000],["1996-07-26",9.1419,9.6295,9.02,9.5076,12826800],["1996-07-29",9.4466,9.9342,9.1419,9.1419,11421400],["1996-07-30",9.3247,9.4466,8.9591,9.2029,6427400],["1996-07-31",9.2029,9.3247,8.9591,9.2029,4222600],["1996-08-01",9.2029,9.3857,9.02,9.3857,5163400],["1996-08-02",9.6295,11.1531,9.5076,11.1531,17842000],["1996-08-05",11.0312,11.3969,9.9952,10.0561,17695600],["1996-08-06",9.9952,10.9703,9.8123,10.8484,14021400],["1996-08-07",11.8845,12.7987,11.8235,12.6158,37061600],["1996-08-08",12.6158,12.7987,12.1892,12.433,15372800],["1996-08-09",11.8235,12.2502,11.5798,12.0064,14281400],["1996-08-12",11.9454,12.3111,11.7016,11.9454,7042200],["1996-08-13",11.7626,12.0064,11.3969,11.4579,8652400],["1996-08-14",11.5798,11.8235,11.5188,11.7016,5306000],["1996-08-15",11.7016,11.9454,11.5798,11.8235,3234200],["1996-08-16",11.8235,12.0673,11.6407,11.7016,4787200],["1996-08-19",11.4579,11.5798,11.2141,11.336,3473800],["1996-08-20",11.3969,11.8845,11.0922,11.275,2927400],["1996-08-21",11.0922,11.5188,10.9703,11.4579,6364800],["1996-08-22",11.4579,12.0064,11.4579,11.7016,9321000],["1996-08-23",11.5798,11.7016,11.3969,11.5188,4998000],["1996-08-26",11.275,11.336,10.7875,10.8484,7133800],["1996-08-27",10.8484,11.0312,10.7265,10.9703,3453600],["1996-08-28",10.9703,11.0922,10.8484,11.0312,3882800],["1996-08-29",11.0922,11.336,11.0312,11.0922,4369000],["1996-08-30",11.2141,11.275,10.9703,11.0922,2550800],["1996-09-03",10.8484,10.9703,10.7265,10.8484,2540600],["1996-09-04",10.9093,11.0312,10.3608,10.6046,4019800],["1996-09-05",10.4827,10.5437,9.9952,9.9952,4148000],["1996-09-06",10.0561,10.4218,9.9342,10.2999,4533800],["1996-09-09",10.4218,10.4827,9.9952,10.0561,3000400],["1996-09-10",10.117,10.6656,9.9952,10.2389,3971800],["1996-09-11",10.2389,11.0312,10.178,10.4827,9803400],["1996-09-12",10.6046,11.6407,10.2389,11.4579,15968600],["1996-09-13",11.8235,11.8235,11.275,11.5798,11569000],["1996-09-16",11.8235,12.9815,11.5188,12.9206,17583800],["1996-09-17",13.1034,13.2862,12.6158,13.0425,24003400],["1996-09-18",12.9206,13.1034,12.2502,12.3721,12931400],["1996-09-19",12.433,13.7129,12.2502,13.3472,23651400],["1996-09-20",13.4691,13.8348,13.1644,13.3472,20416200],["1996-09-23",13.1644,13.7129,12.9815,13.6519,8897400],["1996-09-24",13.8957,15.3584,13.8957,15.3584,31454600],["1996-09-25",15.2975,16.0288,14.8099,15.785,20565400],["1996-09-26",15.846,16.943,15.4194,15.6022,29502400],["1996-09-27",15.6022,15.846,14.9927,15.1756,12987800],["1996-09-30",15.1146,15.785,14.7489,14.8708,9675200],["1996-10-01",14.3833,14.749,14.0785,14.2004,14377400],["1996-10-02",14.3833,14.8708,14.2004,14.5052,9728200],["1996-10-03",14.4442,14.5052,13.8957,13.9567,7673200],["1996-10-04",14.0785,14.6271,13.7738,14.5052,15258200],["1996-10-07",14.6271,15.2365,14.4442,15.2365,10338200],["1996-10-08",15.5412,16.0898,15.2365,15.785,19876000],["1996-10-09",16.2726,16.5164,15.6022,15.9679,23836800],["1996-10-10",15.7241,16.0288,15.1756,15.3584,9030200],["1996-10-11",15.5412,15.846,15.2365,15.2365,5991600],["1996-10-14",15.2975,16.2117,15.1146,16.0898,5974200],["1996-10-15",15.7241,16.1507,14.8708,14.9318,12149000],["1996-10-16",14.9927,15.3584,14.9318,15.2975,6811600],["1996-10-17",16.0288,16.2117,15.6022,15.6022,15674200],["1996-10-18",15.7241,15.9069,15.6022,15.7241,6221000],["1996-10-21",15.6022,15.7241,14.8708,14.9927,5920400],["1996-10-22",14.9318,15.2365,14.2004,14.5052,9605200],["1996-10-23",14.3833,14.9927,14.3223,14.8099,8860000],["1996-10-24",14.8708,14.8708,14.1395,14.2004,7807800],["1996-10-25",14.2004,14.2004,13.591,13.7738,8551600],["1996-10-28",13.7129,13.8348,13.1644,13.2862,6120600],["1996-10-29",13.2862,13.3472,12.7987,12.9815,8495200],["1996-10-30",13.0425,13.4691,12.9815,13.0425,6888400],["1996-10-31",13.1644,13.1644,12.1283,12.1892,16702000],["1996-11-01",12.3721,12.8596,12.1283,12.2502,9155200],["1996-11-04",12.6768,14.0176,12.6768,13.6519,12865200],["1996-11-05",13.7129,14.3223,13.4691,13.8957,13791000],["1996-11-06",13.8957,14.688,13.8348,14.688,9606600],["1996-11-07",14.6271,14.8099,14.3833,14.5661,10305600],["1996-11-08",14.5661,14.6271,14.2614,14.6271,4206400],["1996-11-11",14.4442,15.9679,14.4442,15.9679,11981800],["1996-11-12",16.0898,16.2117,14.7489,14.9927,18966600],["1996-11-13",14.9927,15.785,14.5052,15.2365,10228200],["1996-11-14",15.2365,15.7241,15.1756,15.6631,8756200],["1996-11-15",15.6631,15.846,15.1146,15.2365,9534000],["1996-11-18",14.8708,15.2975,14.749,15.2365,6017000],["1996-11-19",15.0537,15.1756,14.8099,14.9318,4037400],["1996-11-20",14.9927,15.785,14.4442,15.2975,17085000],["1996-11-21",15.2975,15.5412,14.9318,14.9927,7357000],["1996-11-22",15.4803,16.3336,15.3584,15.846,22971000],["1996-11-25",15.9069,16.2726,15.6022,15.785,8830400],["1996-11-26",15.785,16.0288,15.3584,15.7241,8132200],["1996-11-27",15.7241,16.3945,15.4194,16.2117,11861000],["1996-11-29",16.2726,16.3945,15.9679,16.1507,3963000],["1996-12-02",16.2726,17.6134,16.2117,17.4915,23325600],["1996-12-03",17.6744,18.1619,16.5773,16.6992,21885200],["1996-12-04",16.8821,17.3696,16.6383,17.1868,13910400],["1996-12-05",17.3696,17.4915,16.2726,16.5164,15067600],["1996-12-06",15.846,16.6383,15.3584,16.5773,14443000],["1996-12-09",16.943,17.1258,16.6992,17.1258,7506200],["1996-12-10",17.4915,17.7353,16.4554,16.5164,15134800],["1996-12-11",16.0898,17.7963,15.9679,17.5525,24316600],["1996-12-12",18.101,18.4667,17.7353,17.7353,31797400],["1996-12-13",17.7353,17.9181,17.004,17.3087,13868600],["1996-12-16",17.3087,17.4915,16.3335,16.943,10698800],["1996-12-17",15.9679,16.6383,15.5412,15.7241,19990600],["1996-12-18",15.7241,15.9069,15.0537,15.785,12533200],["1996-12-19",15.785,15.9679,15.2365,15.4803,7030400],["1996-12-20",15.785,15.785,14.8708,15.1146,7010000],["1996-12-23",15.1146,15.1756,14.688,14.7489,5222800],["1996-12-24",14.8708,14.9318,14.4442,14.688,3310000],["1996-12-26",14.6271,15.3584,14.6271,15.1756,5960600],["1996-12-27",15.2365,15.2365,14.8099,14.9318,3385400],["1996-12-30",14.8708,14.9318,14.5052,14.5052,5108200],["1996-12-31",14.5052,14.749,14.1395,14.2004,6306200],["1997-01-02",14.4442,14.7489,14.2004,14.5052,5810400],["1997-01-03",15.2365,15.785,14.8099,15.6022,15954400],["1997-01-06",15.6022,15.6022,14.9927,15.1146,6892600],["1997-01-07",15.1146,15.5412,14.8708,15.3584,4990200],["1997-01-08",15.3584,15.9679,15.1756,15.4803,9366600],["1997-01-09",15.4803,15.785,15.0537,15.4803,6339000],["1997-01-10",15.1146,15.7241,15.1146,15.5412,6527000],["1997-01-13",15.6022,16.0898,15.3584,15.6022,9310000],["1997-01-14",15.5413,16.0898,15.5413,16.0898,8676000],["1997-01-15",15.9069,16.2117,15.6631,15.7241,7513000],["1997-01-16",15.846,15.9679,15.6022,15.6631,4706600],["1997-01-17",15.6022,15.6631,14.749,15.0537,7037600],["1997-01-20",15.0537,15.0537,14.8099,15.0537,4233600],["1997-01-21",14.8708,15.4194,14.4442,14.5661,11427400],["1997-01-22",14.5661,14.9318,14.4442,14.688,10216800],["1997-01-23",14.6271,16.3945,14.3833,15.5412,33652000],["1997-01-24",15.7241,16.1507,15.1756,15.846,22134400],["1997-01-27",16.2726,16.7602,16.1507,16.3335,18916600],["1997-01-28",16.5773,16.8211,15.3584,15.9679,12430600],["1997-01-29",16.0898,16.3335,15.846,16.0898,6817400],["1997-01-30",17.0649,17.7963,16.943,17.2477,30027200],["1997-01-31",17.1868,17.4915,16.8821,16.943,11418800],["1997-02-03",17.004,17.4915,16.8211,16.8211,7256000],["1997-02-04",16.6992,16.943,16.2726,16.6992,5473000],["1997-02-05",16.3945,16.4554,15.3584,15.7241,11548400],["1997-02-06",15.7241,16.0898,15.4803,15.9679,7598600],["1997-02-07",16.943,17.1868,16.2117,16.5164,13550000],["1997-02-10",16.5164,16.5773,15.785,15.9069,5553600],["1997-02-11",16.0898,16.0898,15.2975,15.7241,7823200],["1997-02-12",15.785,16.2726,15.4803,16.1507,5480800],["1997-02-13",16.2117,16.2117,15.846,16.2117,4216400],["1997-02-14",16.3335,16.943,16.2726,16.6383,11938600],["1997-02-18",16.6992,17.4306,16.3335,17.3696,12972000],["1997-02-19",17.3087,17.6134,16.8821,16.8821,11603400],["1997-02-20",16.943,17.4306,16.943,17.004,7993000],["1997-02-21",17.0649,17.1259,16.5773,16.7602,5578800],["1997-02-24",16.6383,18.04,16.6383,17.9791,16920600],["1997-02-25",18.1619,18.8933,17.8572,18.5276,22364600],["1997-02-26",18.7104,19.0152,18.04,18.6495,19373800],["1997-02-27",18.7104,19.0761,17.9181,17.9791,11419600],["1997-02-28",17.7963,18.5886,17.6134,18.4057,12388400],["1997-03-03",18.4667,18.8933,18.2229,18.7714,7860800],["1997-03-04",19.259,19.6856,19.0761,19.4418,21125800],["1997-03-05",19.6856,20.7217,19.5027,20.5998,21540200],["1997-03-06",20.4779,20.5998,19.6856,19.8684,12943000],["1997-03-07",19.9903,20.5388,19.3809,19.3809,14442400],["1997-03-10",19.5027,20.295,19.3199,19.8075,8969000],["1997-03-11",19.7465,20.2341,19.6246,19.8684,8785800],["1997-03-12",19.8684,20.356,19.7465,20.295,8586200],["1997-03-13",20.295,20.9045,20.295,20.4779,14681600],["1997-03-14",20.7217,22.0625,20.7217,22.0625,24323800],["1997-03-17",21.9406,22.0625,20.7826,21.514,23804800],["1997-03-18",20.5998,21.2092,19.0761,19.5027,29884800],["1997-03-19",19.0152,19.198,17.9791,18.7104,23975800],["1997-03-20",18.6495,19.3199,17.9791,18.8933,12452400],["1997-03-21",19.0761,19.198,18.3448,18.4667,6617600],["1997-03-24",18.4667,19.259,17.6744,19.259,11806800],["1997-03-25",19.3199,19.4418,18.8933,18.8933,7517200],["1997-03-26",19.0152,20.0513,18.5276,19.9294,14376800],["1997-03-27",20.2341,20.356,19.3199,19.5637,14220000],["1997-03-31",19.6246,19.9903,19.1371,19.6856,9717200],["1997-04-01",19.5027,19.6246,18.5276,18.9542,9351000],["1997-04-02",19.1371,19.3809,18.5276,18.8323,9812200],["1997-04-03",18.5276,19.8684,18.1619,19.8075,11040400],["1997-04-04",19.6856,20.2341,19.3808,19.8075,13537200],["1997-04-07",20.2341,20.5388,20.0513,20.4169,9555000],["1997-04-08",20.6607,21.2092,20.4779,21.1483,12459200],["1997-04-09",21.2702,21.2702,20.0513,20.1731,10085000],["1997-04-10",19.8684,20.1732,19.259,19.3809,9080600],["1997-04-11",19.259,19.6246,18.8933,19.198,10393400],["1997-04-14",19.0152,19.3809,18.6495,18.8323,7656600],["1997-04-15",19.3199,19.9903,18.9542,19.1371,10928600],["1997-04-16",19.0152,19.3199,18.5886,18.7714,6325200],["1997-04-17",18.8933,19.0761,18.3448,18.5276,9409200],["1997-04-18",18.4667,18.5886,17.4306,17.4915,10862000],["1997-04-21",17.6744,17.9181,17.3087,17.4915,7515000],["1997-04-22",17.4915,17.7353,16.2117,17.0649,14762400],["1997-04-23",17.2477,17.7963,17.1868,17.5525,7295400],["1997-04-24",17.9791,18.04,16.943,17.1868,6484800],["1997-04-25",17.004,17.1258,16.4554,16.5773,3628200],["1997-04-28",16.5164,16.943,16.3335,16.3945,4722000],["1997-04-29",16.6383,17.3087,16.5773,17.2477,6215800],["1997-04-30",17.1258,17.5525,16.6992,17.1868,7664000],["1997-05-01",17.3696,18.6495,17.3696,18.5886,14986200],["1997-05-02",18.5886,19.0761,18.3448,18.8933,8603600],["1997-05-05",19.0152,19.6856,18.9542,19.0761,8035200],["1997-05-06",18.8323,19.3199,18.6495,18.7714,6890200],["1997-05-07",18.5276,19.198,18.1619,18.2229,13362200],["1997-05-08",18.4057,18.6495,17.9791,18.2229,7450000],["1997-05-09",18.4667,18.8933,18.3448,18.4667,7036000],["1997-05-12",18.4057,18.4667,17.5525,17.7963,12149800],["1997-05-13",17.9181,17.9181,16.6383,16.8821,14272200],["1997-05-14",16.7602,17.6134,16.3945,17.6134,16118600],["1997-05-15",17.5525,17.9181,17.2477,17.6134,9034400],["1997-05-16",17.5525,17.6744,17.3087,17.3696,4423000],["1997-05-19",17.4915,17.5525,17.004,17.0649,3923400],["1997-05-20",17.0649,17.9181,17.0649,17.9181,6347400],["1997-05-21",17.9181,18.1619,17.5525,17.7353,8369600],["1997-05-22",17.7353,17.9181,17.4915,17.8572,4036600],["1997-05-23",18.04,18.7714,17.9791,18.6495,9666400],["1997-05-27",19.1371,20.8436,19.1371,20.7826,26932600],["1997-05-28",20.7826,21.2702,20.4169,21.0264,14769400],["1997-05-29",21.0873,21.0873,20.5388,20.7826,7480400],["1997-05-30",19.6246,20.7217,19.5637,20.5998,11421000],["1997-06-02",20.8436,21.6359,20.7826,21.3921,10889800],["1997-06-03",21.1483,21.2092,19.6856,19.7465,15428400],["1997-06-04",19.9294,20.4169,19.3808,19.6246,9347800],["1997-06-05",19.9294,20.295,19.8684,20.0513,7708800],["1997-06-06",20.0513,20.356,19.5027,20.295,7831000],["1997-06-09",20.4169,20.9045,20.356,20.8436,6221400],["1997-06-10",20.7217,20.7826,19.8684,19.9903,8655800],["1997-06-11",19.7465,19.9294,18.7714,19.5027,15886000],["1997-06-12",18.8933,19.8075,18.7104,19.3809,10399200],["1997-06-13",19.4418,20.1122,19.259,19.8684,8447200],["1997-06-16",19.9294,20.7217,19.8684,20.7217,7036200],["1997-06-17",20.356,20.5998,19.8684,20.295,14303400],["1997-06-18",20.0513,20.2341,19.6856,19.7465,6106600],["1997-06-19",19.6856,19.7465,19.259,19.6246,9397800],["1997-06-20",19.5637,19.9294,19.5027,19.8075,6086400],["1997-06-23",19.8684,20.1122,19.4418,19.4418,5424400],["1997-06-24",19.6856,19.9903,19.5332,19.9598,4620200],["1997-06-25",20.4779,21.3311,20.4169,20.7826,21196000],["1997-06-26",20.6607,20.7217,20.0208,20.2341,6940000],["1997-06-27",20.1427,20.2341,19.3809,19.5027,8369000],["1997-06-30",19.4418,19.7465,19.3199,19.5027,6900000],["1997-07-01",19.6246,20.0513,19.5027,19.6856,5727200],["1997-07-02",19.9294,19.9294,19.6246,19.7465,3545400],["1997-07-03",19.7465,19.9294,19.259,19.5332,4279400],["1997-07-07",19.8684,20.5388,19.7465,20.3255,10437200],["1997-07-08",20.2341,21.0873,20.0513,20.9959,11794200],["1997-07-09",20.9959,21.3007,20.7217,20.8131,10259800],["1997-07-10",20.874,21.1483,20.6302,20.8436,6478000],["1997-07-11",20.874,22.1234,20.8436,22.0015,14037800],["1997-07-14",21.8796,23.2509,21.7273,22.6719,17177800],["1997-07-15",23.3423,23.7994,22.9157,23.708,16850000],["1997-07-16",24.1651,24.348,23.129,23.6471,11827000],["1997-07-17",23.6471,23.6471,22.5805,22.9767,8050600],["1997-07-18",22.6719,22.9157,22.3063,22.8853,7589600],["1997-07-21",22.6719,22.6719,21.9101,22.0015,5065000],["1997-07-22",22.032,22.7634,21.9406,22.6719,4091400],["1997-07-23",23.0376,23.1595,22.4891,22.5805,3644200],["1997-07-24",22.611,22.611,21.6968,22.2453,4399600],["1997-07-25",22.0625,22.3672,21.7882,21.8796,2873400],["1997-07-28",21.9406,22.5805,21.5749,22.032,6083200],["1997-07-29",21.8492,22.2758,21.6968,21.9406,4531200],["1997-07-30",21.8796,22.9767,21.8796,22.3367,9559400],["1997-07-31",22.55,23.8909,22.3063,23.6471,13693200],["1997-08-01",23.8909,24.7136,23.7994,24.6832,16582800],["1997-08-04",24.5308,25.384,24.3784,25.1402,12238800],["1997-08-05",25.5973,27.7,25.2012,27.4257,21710400],["1997-08-06",27.3953,28.9037,26.9382,27.9742,18346200],["1997-08-07",28.4618,29.2846,28.0657,28.4618,17644400],["1997-08-08",28.1571,28.4009,27.0601,27.6695,11753000],["1997-08-11",27.0601,27.2429,25.7802,26.8772,10512000],["1997-08-12",26.4506,26.9991,24.2565,24.4394,16530400],["1997-08-13",22.5501,22.5501,20.3255,20.7826,47521000],["1997-08-14",20.8436,21.9406,20.1122,21.8796,25302000],["1997-08-15",21.8796,22.0625,20.7826,20.7826,13663000],["1997-08-18",20.9655,21.8187,20.7521,21.6968,10348600],["1997-08-19",21.7882,22.6415,21.7882,22.55,11870000],["1997-08-20",22.6719,23.1595,21.9406,22.9767,11097400],["1997-08-21",22.9157,23.4642,22.3063,22.3672,9589400],["1997-08-22",21.453,22.1234,21.3921,22.0015,8638800],["1997-08-25",22.032,22.9767,21.9406,22.3367,5406600],["1997-08-26",22.3063,23.0071,22.1234,22.3063,6508600],["1997-08-27",22.4891,22.7938,22.3977,22.4282,4228800],["1997-08-28",22.3977,22.4891,21.9101,22.093,4737400],["1997-08-29",21.9711,22.0015,21.6359,21.6968,3233000],["1997-09-02",21.8187,22.3672,21.7882,22.093,3503200],["1997-09-03",22.0015,22.2758,21.514,21.7882,4747600],["1997-09-04",21.7882,21.9406,21.3311,21.3311,6488400],["1997-09-05",21.514,21.6054,20.2036,20.2646,15021000],["1997-09-08",20.5998,21.2397,20.4779,20.9654,6539200],["1997-09-09",20.9654,21.3007,20.8131,20.8436,5751200],["1997-09-10",20.8131,20.8131,20.356,20.356,5208600],["1997-09-11",20.3865,20.935,19.6856,19.9903,7683600],["1997-09-12",20.7217,20.7217,19.9903,20.2646,4719600],["1997-09-15",19.9903,20.2036,19.6246,19.7161,7271600],["1997-09-16",19.6856,20.1427,19.5637,19.9294,7805600],["1997-09-17",20.0513,20.4474,19.0152,19.0761,9925600],["1997-09-18",19.2894,19.8379,18.7714,19.0152,10559800],["1997-09-19",18.9542,18.9847,18.2229,18.2229,9319800],["1997-09-22",18.4362,19.9903,18.2076,19.7465,13460400],["1997-09-23",17.7963,18.2229,17.522,18.0705,27061600],["1997-09-24",17.9791,18.0705,16.7297,16.9125,21849600],["1997-09-25",16.9125,17.4915,16.9125,17.0954,10158800],["1997-09-26",17.3087,17.3696,16.5773,16.8211,9625600],["1997-09-29",17.3087,17.522,16.9735,17.004,5621400],["1997-09-30",17.0649,17.4001,16.7297,16.9125,6988400],["1997-10-01",16.8821,16.943,16.5164,16.5773,8146800],["1997-10-02",16.6687,16.8821,16.4859,16.5469,7030800],["1997-10-03",16.6687,16.7602,16.3945,16.5469,10445600],["1997-10-06",16.5164,17.3087,16.4554,17.0649,10122600],["1997-10-07",17.2477,17.8572,17.1258,17.7963,9174000],["1997-10-08",17.8267,18.2229,17.6744,18.1315,9073800],["1997-10-09",17.9486,18.4667,17.7963,18.3448,5797800],["1997-10-10",18.2229,18.6495,18.04,18.4667,5583600],["1997-10-13",18.7104,18.9238,18.4667,18.8019,6131200],["1997-10-14",18.6495,18.7104,17.8572,18.2838,8360800],["1997-10-15",18.101,18.3752,17.5525,17.8572,7246200],["1997-10-16",17.8572,17.8572,16.8821,17.1258,6313800],["1997-10-17",16.3945,16.5773,15.846,16.3335,10248400],["1997-10-20",16.8821,16.8821,16.0898,16.1812,5107600],["1997-10-21",16.2726,16.7602,16.1507,16.2117,4481800],["1997-10-22",16.2117,16.5773,15.9069,15.9069,5474200],["1997-10-23",15.9069,16.1202,15.4194,15.4803,7907000],["1997-10-24",15.785,15.846,13.6519,14.688,21433800],["1997-10-27",14.0176,14.2309,12.9206,12.9815,11209200],["1997-10-28",12.433,14.2004,12.1892,14.0785,15528200],["1997-10-29",14.0785,14.2919,13.1644,13.2862,10625800],["1997-10-30",12.9206,13.1339,12.3111,12.3111,13034600],["1997-10-31",12.9206,13.3777,12.4635,13.1034,8756200],["1997-11-03",13.1034,13.8348,13.1034,13.591,7072400],["1997-11-04",13.5605,13.7433,13.2558,13.6519,4533000],["1997-11-05",13.8348,14.2614,13.6519,13.7129,7022200],["1997-11-06",13.6824,13.8652,13.1034,13.2253,5040800],["1997-11-07",12.7377,13.53,12.6768,12.9815,6147800],["1997-11-10",12.9815,13.012,12.433,12.4939,4869800],["1997-11-11",12.5854,12.7073,12.0673,12.0978,5450000],["1997-11-12",11.8235,12.3111,11.5188,11.6407,8411200],["1997-11-13",11.5798,11.8235,10.757,11.336,10095000],["1997-11-14",11.3664,11.8845,11.0617,11.275,8736000],["1997-11-17",11.7626,12.6463,11.6407,12.3721,10026800],["1997-11-18",12.5244,12.5244,11.7931,11.8235,7619800],["1997-11-19",11.7931,11.9454,11.4579,11.4883,6320400],["1997-11-20",11.5798,12.8596,11.5798,12.6768,10203600],["1997-11-21",12.6158,13.6519,12.433,12.7682,12889800],["1997-11-24",12.4939,13.1339,12.1892,12.2806,7201200],["1997-11-25",12.2502,12.7682,12.2197,12.5549,5150400],["1997-11-26",12.7987,12.8901,12.1892,12.2806,4197200],["1997-11-28",12.2806,12.3111,12.0673,12.1283,1347200],["1997-12-01",12.2502,13.6519,12.2502,13.2558,7738200],["1997-12-02",13.2558,13.4081,12.5854,12.7073,7752000],["1997-12-03",12.5549,12.6158,12.0064,12.4939,5736600],["1997-12-04",12.5244,12.5244,12.0673,12.1587,3074400],["1997-12-05",12.2197,12.6158,12.1587,12.5549,4758400],["1997-12-08",12.4635,13.1644,12.4635,12.8596,6168200],["1997-12-09",12.7377,12.8901,12.3111,12.4939,5219000],["1997-12-10",12.2502,12.2502,11.4579,11.7626,8834400],["1997-12-11",11.5798,11.5798,11.0922,11.2141,6467600],["1997-12-12",11.3969,11.4883,10.9093,10.9703,6712800],["1997-12-15",10.9093,11.4579,10.7265,10.9703,7560400],["1997-12-16",10.7265,11.7016,10.7265,11.4883,13701600],["1997-12-17",11.5798,12.0673,11.2141,12.0673,7840600],["1997-12-18",12.0064,12.3721,11.4579,11.7016,12505400],["1997-12-19",11.7016,13.4081,11.5493,13.2558,15814600],["1997-12-22",13.0425,13.3167,12.4635,12.7987,8405800],["1997-12-23",12.7377,13.1034,12.4025,12.5244,5736600],["1997-12-24",12.5244,12.6158,12.2806,12.3416,1722200],["1997-12-26",12.2806,12.4025,12.1892,12.2197,1347200],["1997-12-29",12.3111,12.5549,12.1892,12.3111,4323000],["1997-12-30",12.2197,12.5244,12.1892,12.4635,4311000],["1997-12-31",12.4025,12.951,12.3111,12.6463,6742600],["1998-01-02",12.6768,13.6214,12.5854,13.591,6900000],["1998-01-05",13.6214,13.9871,13.1034,13.591,10133200],["1998-01-06",13.53,13.8043,12.9206,13.1034,5195400],["1998-01-07",12.8596,13.012,12.6158,12.9206,6451200],["1998-01-08",12.8596,14.2004,12.7987,13.8348,17754000],["1998-01-09",14.109,14.2614,13.1644,13.4081,11910400],["1998-01-12",13.2862,14.3833,13.1644,13.9567,17669400],["1998-01-13",14.6271,15.846,14.4442,15.6022,22106600],["1998-01-14",15.1146,15.3279,14.7185,15.1756,13187600],["1998-01-15",15.1451,15.9069,14.9927,15.3889,11451600],["1998-01-16",14.6271,14.7489,13.8957,13.9567,20475400],["1998-01-20",14.0481,14.8708,13.8957,14.6575,8275200],["1998-01-21",14.6271,15.7241,14.6271,15.6631,13415400],["1998-01-22",15.4194,16.4554,14.9318,15.9374,13058600],["1998-01-23",15.9069,16.3945,15.2975,15.6327,11048000],["1998-01-26",15.6022,15.7546,14.9318,15.1756,9169400],["1998-01-27",15.1756,15.9069,15.1146,15.785,6220200],["1998-01-28",15.9679,17.4306,15.9679,16.8821,21670800],["1998-01-29",16.8821,17.2477,16.4554,16.4859,10361200],["1998-01-30",16.4859,17.2477,16.2117,16.8516,7535200],["1998-02-02",17.0649,17.4915,17.0344,17.1868,6335600],["1998-02-03",17.3392,18.619,17.3087,18.4362,17149000],["1998-02-04",18.2838,18.9847,17.5829,18.5276,20464800],["1998-02-05",18.6495,18.6495,16.9125,17.004,22581400],["1998-02-06",16.5773,17.5829,16.1507,17.5829,12676400],["1998-02-09",17.7353,17.7353,17.1563,17.4915,7159400],["1998-02-10",17.4306,18.1924,17.1868,18.04,6817000],["1998-02-11",17.4915,18.3448,17.2477,18.2229,9754000],["1998-02-12",18.2838,18.5581,17.2173,17.4001,14083800],["1998-02-13",17.4001,17.5525,17.0344,17.0954,5456800],["1998-02-17",17.1258,17.1258,16.2726,16.425,9254600],["1998-02-18",16.364,17.1563,16.364,17.0649,8907400],["1998-02-19",17.1258,17.4306,16.5164,16.5469,9413000],["1998-02-20",16.6688,17.0344,16.3335,16.5773,9066600],["1998-02-23",16.5469,16.7602,16.2117,16.4554,6334400],["1998-02-24",16.425,16.4859,15.7546,15.785,8365400],["1998-02-25",15.6631,16.943,15.4803,16.943,11753000],["1998-02-26",16.8821,17.3087,16.3945,17.0954,10389400],["1998-02-27",17.0649,17.0954,16.1202,16.1812,5619600],["1998-03-02",16.2421,16.7906,15.9679,16.7602,8521400],["1998-03-03",16.0288,16.7602,15.9983,16.3945,9173000],["1998-03-04",16.943,17.4915,16.0898,16.0898,15668200],["1998-03-05",16.2726,17.1868,16.0898,16.8516,13301200],["1998-03-06",17.0649,17.461,16.6383,17.0344,6309800],["1998-03-09",17.0344,17.0954,16.4859,16.5164,7635800],["1998-03-10",16.6383,17.0344,16.2117,16.5773,8372800],["1998-03-11",16.6383,16.9735,16.4859,16.5773,6145200],["1998-03-12",16.5773,17.004,16.5164,16.7297,4541200],["1998-03-13",16.5773,17.0649,16.0898,16.0898,10421600],["1998-03-16",16.2726,16.9125,16.1812,16.4554,11370000],["1998-03-17",16.0898,16.2726,15.0537,15.6022,15264600],["1998-03-18",15.5412,15.7546,15.3279,15.4498,6779800],["1998-03-19",15.4803,15.7546,15.4498,15.6022,3704200],["1998-03-20",15.5717,15.5717,14.7794,14.8708,7947200],["1998-03-23",14.5661,14.9318,14.5661,14.6575,7056000],["1998-03-24",14.5661,14.6271,13.9566,13.9871,11578200],["1998-03-25",14.2004,14.7489,14.109,14.3528,17035200],["1998-03-26",14.2614,14.5661,14.0785,14.2004,10309200],["1998-03-27",14.2004,14.3223,13.9871,14.1395,4756000],["1998-03-30",14.2614,14.4747,13.6519,13.8957,5104800],["1998-03-31",13.9262,14.3528,13.8957,14.17,11558800],["1998-04-01",14.2614,15.9069,13.9871,15.6022,16808200],["1998-04-02",15.3584,16.0898,14.9927,15.267,17965600],["1998-04-03",15.6022,15.6022,14.9927,15.3584,8447800],["1998-04-06",15.3584,15.5412,14.7489,14.7794,3618000],["1998-04-07",14.3223,14.3528,13.7738,13.8652,7381400],["1998-04-08",13.8652,14.0176,13.4996,13.6519,7487400],["1998-04-09",13.6519,13.7433,13.4691,13.53,4622800],["1998-04-13",13.53,13.7129,13.3472,13.7129,3392800],["1998-04-14",13.6519,14.5661,13.5605,14.5661,7876600],["1998-04-15",14.7489,15.0232,14.4137,14.8099,7750200],["1998-04-16",14.6271,14.6575,13.8652,13.9262,5773400],["1998-04-17",13.9871,14.0176,13.591,13.7738,4675600],["1998-04-20",13.7738,14.5356,13.7433,14.3833,5711000],["1998-04-21",14.4442,14.6271,14.1395,14.3833,3417800],["1998-04-22",14.3528,15.846,14.17,15.4803,11247600],["1998-04-23",15.267,15.785,14.8404,14.9318,13801000],["1998-04-24",14.9318,15.3279,14.8708,15.3279,6099000],["1998-04-27",15.0537,15.0537,14.4137,14.5356,5473000],["1998-04-28",14.8708,14.9927,14.5356,14.7489,3029600],["1998-04-29",14.8708,14.9927,14.3833,14.8099,3910200],["1998-04-30",14.8404,15.2975,14.5966,15.1451,3815600],["1998-05-01",15.1756,15.2975,14.7794,15.2365,2622800],["1998-05-04",15.267,16.0288,15.267,15.5108,7686400],["1998-05-05",15.3584,15.9069,15.2365,15.6022,5720800],["1998-05-06",15.6022,15.6327,15.1146,15.3584,3551200],["1998-05-07",15.3584,15.6022,15.0232,15.1146,3634400],["1998-05-08",15.1451,15.6022,14.8708,15.6022,3964400],["1998-05-11",15.6022,15.7241,14.9927,15.0537,4714000],["1998-05-12",15.1451,15.1451,14.3223,14.6575,12354400],["1998-05-13",14.6271,14.6575,14.2919,14.3833,5300400],["1998-05-14",14.1395,14.1395,13.8348,13.9262,5513200],["1998-05-15",13.6519,13.7738,12.7987,12.8596,14096200],["1998-05-18",13.2253,13.6214,12.8901,13.1644,6134000],["1998-05-19",13.4081,13.4996,12.6768,12.9206,5857000],["1998-05-20",13.0425,13.0425,12.1892,12.951,8866000],["1998-05-21",12.9206,12.951,12.4939,12.5549,4710400],["1998-05-22",12.6463,12.7377,12.2197,12.4635,6079600],["1998-05-26",12.6768,12.8596,12.4025,12.4635,3371800],["1998-05-27",12.3111,12.3416,11.7321,12.0673,6588000],["1998-05-28",11.8845,12.0064,11.5188,11.6102,5530400],["1998-05-29",11.6712,11.8845,11.4579,11.4883,3300600],["1998-06-01",11.4579,11.6102,10.9093,10.9703,5560000],["1998-06-02",11.2141,11.3055,10.7875,10.9093,7998000],["1998-06-03",11.1227,11.3664,10.9093,10.9703,6409400],["1998-06-04",11.336,11.7016,11.1531,11.5798,8306800],["1998-06-05",11.5798,11.8845,11.5188,11.7321,5051200],["1998-06-08",11.7626,12.1892,11.7321,12.0673,4294000],["1998-06-09",12.0673,12.8596,12.0673,12.6158,5934800],["1998-06-10",12.1892,12.1892,11.4579,11.4883,8449600],["1998-06-11",11.5493,11.6712,10.8179,11.0008,10079000],["1998-06-12",10.9093,10.9398,9.9037,10.3304,11734800],["1998-06-15",10.2389,10.5741,9.7818,9.8123,8357000],["1998-06-16",10.117,10.9703,10.0561,10.9703,6663000],["1998-06-17",10.9703,11.4883,10.4218,10.4827,8437000],["1998-06-18",10.4523,11.0617,9.9952,10.8179,7953600],["1998-06-19",11.4579,11.8235,11.2141,11.3969,16304600],["1998-06-22",11.275,11.6407,10.9398,11.6407,9360800],["1998-06-23",11.7321,12.0978,11.5188,11.915,7737400],["1998-06-24",12.0673,12.6158,11.7321,12.5549,7458600],["1998-06-25",12.6158,13.1339,12.1892,12.1892,6516800],["1998-06-26",12.6463,12.8596,12.0064,12.6158,4249000],["1998-06-29",12.5854,12.7682,12.2806,12.4939,3650800],["1998-06-30",12.3721,12.4025,11.8235,12.0978,5208800],["1998-07-01",12.3111,12.7073,12.2806,12.6768,4782200],["1998-07-02",12.7682,12.7682,12.3721,12.6463,4034400],["1998-07-06",12.6463,12.8291,12.3721,12.7377,3975600],["1998-07-07",12.7987,13.2862,12.433,13.0425,5024600],["1998-07-08",13.0729,13.4691,12.8596,13.2862,8770000],["1998-07-09",13.2253,14.2614,13.0425,13.8957,11558600],["1998-07-10",13.9567,14.6271,13.9567,14.2309,15129200],["1998-07-13",14.2004,14.5052,13.8348,14.3833,5866800],["1998-07-14",14.4747,14.5661,13.8652,13.8652,4476000],["1998-07-15",14.0481,15.5412,13.6824,14.9927,16556000],["1998-07-16",15.2975,15.3279,14.2614,14.4442,7651400],["1998-07-17",14.3833,14.5356,14.0481,14.5052,2703600],["1998-07-20",14.5356,14.5356,13.6519,13.7738,3868000],["1998-07-21",13.7738,14.3528,13.53,13.591,6378200],["1998-07-22",13.1034,13.53,12.9815,13.1644,5771600],["1998-07-23",13.1339,13.53,13.0729,13.2253,5207400],["1998-07-24",13.2253,13.4081,12.7987,13.1948,5908200],["1998-07-27",13.1339,14.3223,12.6768,14.2919,10851800],["1998-07-28",14.4137,14.8099,14.0785,14.5356,11398800],["1998-07-29",15.0842,15.4498,14.3833,14.7489,12576400],["1998-07-30",15.1146,15.3279,14.8708,15.206,7348200],["1998-07-31",15.5717,16.3335,15.5108,16.2421,14375600],["1998-08-03",16.2421,16.943,16.0898,16.6992,13408800],["1998-08-04",16.7602,16.9125,15.785,15.846,11757600],["1998-08-05",15.9679,16.8211,15.2365,16.7906,11544200],["1998-08-06",16.3945,17.6134,16.3945,17.0649,17379600],["1998-08-07",17.1258,17.7658,16.3335,16.6992,12048200],["1998-08-10",16.3335,16.7297,15.9679,16.1507,7007200],["1998-08-11",15.6936,15.6936,14.7489,14.9623,10879200],["1998-08-12",15.846,16.8821,15.6936,16.1812,15603400],["1998-08-13",16.3945,16.5469,15.6327,15.6631,6456000],["1998-08-14",16.2726,16.6078,15.9983,16.1812,7319600],["1998-08-17",16.2726,17.1868,16.0898,17.1868,8133200],["1998-08-18",17.1868,17.5829,16.8211,16.943,7368200],["1998-08-19",17.0344,17.3087,16.2726,16.7297,13695600],["1998-08-20",16.3335,16.364,15.4194,15.7241,10500600],["1998-08-21",15.1756,15.2975,13.8652,14.5966,15381000],["1998-08-24",15.3584,15.5412,14.4442,14.6575,11333800],["1998-08-25",14.9318,15.1146,14.4137,14.6575,8678200],["1998-08-26",14.3223,14.5052,13.8652,14.3223,6408000],["1998-08-27",13.8652,13.9262,12.1892,12.7682,14645000],["1998-08-28",12.7987,13.1034,11.5798,11.8845,11634200],["1998-08-31",12.0064,12.2502,10.9093,11.0922,8713600],["1998-09-01",11.2141,11.7931,10.0256,11.5188,16125600],["1998-09-02",11.8235,12.2502,11.275,11.6712,7727000],["1998-09-03",11.5188,12.6463,11.1836,12.1283,10226800],["1998-09-04",12.3111,12.8291,12.1892,12.2197,7581400],["1998-09-08",12.9206,13.3167,12.7073,13.1034,6311800],["1998-09-09",13.2253,13.591,12.951,13.2253,8207400],["1998-09-10",13.2862,13.2862,12.3111,13.2862,7855200],["1998-09-11",12.8596,13.8043,12.7682,13.5605,8055000],["1998-09-14",13.7738,13.8957,13.1644,13.1644,4555200],["1998-09-15",13.4081,13.4691,13.1034,13.3777,4388000],["1998-09-16",13.4996,13.5605,13.1339,13.4081,3455200],["1998-09-17",12.9206,14.5052,12.6768,13.8348,11165000],["1998-09-18",13.9566,14.8708,13.8957,14.5661,11554400],["1998-09-21",14.5356,16.2421,14.0481,15.6022,11452800],["1998-09-22",15.9069,16.0898,14.4442,14.4747,11088200],["1998-09-23",14.8708,15.785,14.5661,15.5412,9734000],["1998-09-24",15.5412,15.7546,14.9623,15.1146,5130800],["1998-09-25",15.2975,16.7602,15.1146,16.5773,12082400],["1998-09-28",16.5164,16.5164,15.785,16.5164,6870400],["1998-09-29",16.0898,16.0898,15.2975,15.4194,7037400],["1998-09-30",14.9927,15.206,14.3223,14.8404,4654400],["1998-10-01",14.5661,14.8099,12.951,13.1339,8719000],["1998-10-02",13.2253,13.9566,12.8596,13.6519,9486200],["1998-10-05",13.591,13.6519,12.8596,13.4996,6389800],["1998-10-06",13.8957,14.2614,13.2253,13.5605,8175600],["1998-10-07",13.4691,13.9871,12.2197,12.2502,10640400],["1998-10-08",11.7016,12.9815,11.4274,12.9815,9123000],["1998-10-09",13.1644,14.0481,12.6768,13.8043,7263600],["1998-10-12",14.0785,14.7489,13.9567,14.17,5567000],["1998-10-13",14.1395,14.5661,13.6824,14.1395,6723200],["1998-10-14",13.8652,15.4498,13.8652,15.2365,7651600],["1998-10-15",15.2365,15.6022,14.7794,15.4803,7746000],["1998-10-16",16.3945,16.8211,15.6022,15.6022,12254400],["1998-10-19",15.846,16.2421,15.6936,16.2117,5983200],["1998-10-20",16.5164,16.8211,15.9069,16.2726,8158200],["1998-10-21",16.5164,16.5773,15.9679,16.5773,6207200],["1998-10-22",16.4554,16.9125,16.2726,16.9125,4847600],["1998-10-23",17.1258,17.6744,16.943,16.9735,11172000],["1998-10-26",17.0649,17.0954,16.5469,16.8211,4567600],["1998-10-27",17.0649,17.2173,16.1507,16.2726,4772400],["1998-10-28",16.1812,17.6134,15.9679,17.4001,9097600],["1998-10-29",17.6744,19.5637,17.4306,19.4723,24077000],["1998-10-30",19.259,19.5637,18.3448,18.5276,13199800],["1998-11-02",19.0152,19.5332,18.5581,19.4723,9934000],["1998-11-03",19.4113,20.4779,19.198,19.5942,15728600],["1998-11-04",20.1122,21.514,20.0817,21.3311,16250200],["1998-11-05",20.9655,21.6359,20.874,20.9045,11703800],["1998-11-06",20.7826,21.453,20.6607,20.9654,9573800],["1998-11-09",21.0569,21.6968,20.8436,21.5749,7664200],["1998-11-10",21.6663,22.1844,21.1788,21.5749,8684600],["1998-11-11",22.0625,23.3728,22.0015,23.2205,15093200],["1998-11-12",23.1595,23.4033,22.3063,23.0681,12881600],["1998-11-13",22.6719,22.9157,21.4835,21.6968,13529600],["1998-11-16",21.9406,22.032,20.6912,20.8131,10423000],["1998-11-17",20.8436,21.3921,20.2646,20.935,10800000],["1998-11-18",20.9655,21.6968,20.9655,21.2702,8020000],["1998-11-19",21.5749,21.7273,20.935,21.0264,8315800],["1998-11-20",21.2702,21.3616,20.6607,20.9654,8332000],["1998-11-23",21.6359,23.1595,21.2092,23.0986,10876400],["1998-11-24",22.9767,23.0071,21.2092,21.3921,7291800],["1998-11-25",22.1844,22.2453,21.7882,21.8492,4535000],["1998-11-27",21.6054,21.7882,21.5749,21.6054,667000],["1998-11-30",21.453,22.1539,20.1122,20.1427,8146400],["1998-12-01",20.1427,21.8187,20.1122,21.6663,8538600],["1998-12-02",21.5444,22.3672,20.295,22.3063,9084200],["1998-12-03",22.55,24.3784,22.4282,22.611,25934800],["1998-12-04",23.1595,24.5613,23.0071,24.4394,17028600],["1998-12-07",24.4394,25.2926,23.8909,24.9879,10008800],["1998-12-08",25.3536,26.9991,25.2317,25.7802,16114600],["1998-12-09",25.5974,25.9326,24.6832,24.7746,7937800],["1998-12-10",24.6222,24.6832,23.2814,23.4033,10590200],["1998-12-11",22.9157,24.2565,22.6719,23.4033,9459200],["1998-12-14",23.0376,23.6471,22.3977,23.2814,6855400],["1998-12-15",23.5252,24.1956,22.9767,23.0681,7916200],["1998-12-16",23.4033,23.6166,22.7938,22.8548,7305200],["1998-12-17",22.8548,25.8107,22.8548,25.7802,14334800],["1998-12-18",25.7497,26.6639,25.5973,25.7802,10398200],["1998-12-21",26.4506,27.121,26.1154,26.6944,6695600],["1998-12-22",26.5725,26.5725,25.1707,25.5973,7958000],["1998-12-23",26.3287,26.5725,25.3536,26.3287,7896400],["1998-12-24",25.963,25.963,25.1403,25.4755,6132200],["1998-12-28",25.5364,25.9021,25.384,25.4755,4786600],["1998-12-29",25.4145,25.4145,24.4699,24.9879,4653000],["1998-12-30",24.8965,25.7192,24.7746,24.9879,6084200],["1998-12-31",25.0488,25.2926,24.5308,24.6527,3106800],["1999-01-04",24.1956,24.4699,23.9823,24.348,5531400],["1999-01-05",24.3784,26.3287,24.348,26.3287,9468200],["1999-01-06",27.8524,29.1932,26.9382,29.0713,16108600],["1999-01-07",29.0103,32.3624,29.0103,30.7168,20921800],["1999-01-08",32.1795,32.9414,30.2902,31.0216,15851600],["1999-01-11",31.692,33.5203,30.9606,32.789,8462400],["1999-01-12",33.6422,34.3736,32.6671,34.2517,11946000],["1999-01-13",31.692,35.0745,31.692,34.8002,15943000],["1999-01-14",34.7697,34.9221,33.5813,33.8251,13153800],["1999-01-15",34.3126,35.2573,33.7641,34.7697,10891200],["1999-01-19",35.7144,36.0801,35.2268,35.5925,6030000],["1999-01-20",36.3239,38.1522,35.5925,35.5925,10842800],["1999-01-21",35.8972,36.3239,33.7641,34.0384,9830400],["1999-01-22",33.0937,34.6174,32.789,34.3736,7150200],["1999-01-25",34.7393,34.7393,32.6061,33.6422,8005400],["1999-01-26",33.6422,35.4097,33.307,35.044,8191800],["1999-01-27",35.3487,35.9582,34.1907,34.8612,12269600],["1999-01-28",35.1049,37.2381,34.9526,36.6895,9092400],["1999-01-29",36.6895,38.457,35.4097,38.0304,11133600],["1999-02-01",37.7256,37.7256,36.6286,36.7505,7714800],["1999-02-02",35.8363,36.6895,34.3126,35.4097,10047200],["1999-02-03",36.6895,38.9445,36.202,38.7617,11715600],["1999-02-04",39.0055,39.2797,36.141,36.8724,8971600],["1999-02-05",35.8363,35.8363,32.9718,34.2517,15051400],["1999-02-08",35.3487,35.5925,34.0993,35.5316,12436800],["1999-02-09",35.3487,35.3487,31.8139,32.0881,14143800],["1999-02-10",32.1795,33.5203,31.3263,32.1795,14246200],["1999-02-11",32.4233,33.7032,31.3263,33.5508,10317600],["1999-02-12",32.3014,32.5757,31.2653,31.4482,7987400],["1999-02-16",32.1186,33.1547,31.3263,31.631,7590400],["1999-02-17",31.7224,32.6061,29.7417,29.8331,8561800],["1999-02-18",30.2293,30.5949,28.279,30.4426,12256200],["1999-02-19",30.7168,31.8443,30.473,31.2653,7830000],["1999-02-22",31.1739,33.5203,30.9301,33.2156,7231000],["1999-02-23",34.4345,35.3182,33.6727,34.2822,13068800],["1999-02-24",34.2822,36.781,34.2212,35.1049,16499600],["1999-02-25",34.5564,34.6783,32.3014,32.5757,15160400],["1999-02-26",28.7665,28.9494,26.6944,28.0961,26538400],["1999-03-01",28.0961,28.8275,27.5476,28.0352,13433000],["1999-03-02",27.3038,27.5172,26.3897,26.4506,11834200],["1999-03-03",26.8163,26.8772,25.3231,25.6583,10197400],["1999-03-04",25.7802,27.3038,25.3536,25.8411,14882800],["1999-03-05",26.8163,29.376,26.5725,29.2236,16976800],["1999-03-08",29.7417,30.6254,27.3038,27.3038,13099000],["1999-03-09",27.7914,28.9799,26.2068,26.8772,13857400],["1999-03-10",26.8772,27.121,26.024,26.6944,9050600],["1999-03-11",27.7914,28.0352,25.2926,26.3287,17148400],["1999-03-12",26.0849,26.0849,24.3175,24.5613,12075600],["1999-03-15",25.1098,25.1098,23.4033,23.8909,11636800],["1999-03-16",24.2565,25.6583,24.0737,24.8965,15841800],["1999-03-17",24.9574,26.0544,24.7136,25.8716,9816800],["1999-03-18",25.8716,26.6334,25.0488,25.384,10290600],["1999-03-19",25.5973,25.7192,24.0737,24.6222,8641600],["1999-03-22",24.7441,26.6334,23.8299,25.8411,11548600],["1999-03-23",25.7497,26.2678,24.1346,24.6832,10159400],["1999-03-24",24.6832,26.0849,24.5003,25.3536,12919400],["1999-03-25",26.0849,26.0849,23.0376,23.129,27784600],["1999-03-26",23.0986,24.0128,22.7024,22.9767,11597400],["1999-03-29",23.6471,23.769,22.9462,23.0681,7774800],["1999-03-30",23.1595,23.6471,22.0625,22.093,9021200],["1999-03-31",22.5501,23.5252,22.3367,23.4947,9946800],["1999-04-01",23.708,24.1956,23.5252,24.0432,6436200],["1999-04-05",24.7441,25.3536,24.5308,25.1098,8489000],["1999-04-06",25.1707,26.2982,24.8355,26.2068,7937000],["1999-04-07",26.6334,26.6334,24.1956,24.1956,8159200],["1999-04-08",24.2261,24.2261,22.6719,22.9767,8903400],["1999-04-09",22.9767,24.1346,22.9157,23.3423,8006600],["1999-04-12",21.9406,22.4282,21.4835,21.8187,9068200],["1999-04-13",21.8796,22.2453,20.6607,21.2702,8733600],["1999-04-14",21.6968,22.0015,20.7826,21.7578,8893600],["1999-04-15",21.9711,22.8548,20.9654,22.7634,8375200],["1999-04-16",22.6719,22.6719,22.032,22.1234,5654800],["1999-04-19",22.3063,22.4282,20.2341,21.453,5189400],["1999-04-20",21.453,22.0625,20.5388,21.5749,7246000],["1999-04-21",21.6968,22.1844,18.9542,20.2341,18599400],["1999-04-22",19.8684,19.8684,17.7658,18.0096,28140400],["1999-04-23",18.2229,18.6495,17.7963,18.4667,14881000],["1999-04-26",18.7104,18.7714,17.4001,17.6134,10675200],["1999-04-27",17.5525,18.3448,17.1868,17.4306,10981400],["1999-04-28",17.7963,18.8019,17.6134,18.7104,14176600],["1999-04-29",18.5886,18.6495,17.7353,18.2229,9648600],["1999-04-30",18.2229,18.8628,17.6134,18.1619,6804000],["1999-05-03",18.2838,18.5276,17.9486,18.5276,3185200],["1999-05-04",18.3448,19.1371,18.1619,18.619,7167000],["1999-05-05",18.9542,20.1122,18.5886,20.0513,8284800],["1999-05-06",20.1122,20.2341,18.619,18.7409,7724600],["1999-05-07",18.8019,19.0761,18.4057,19.0456,4594600],["1999-05-10",19.0761,19.9598,19.0152,19.5942,5086200],["1999-05-11",19.5942,19.7161,18.68,19.1675,7421600],["1999-05-12",19.1675,20.0817,19.1066,19.5942,6731800],["1999-05-13",19.5637,19.777,18.2838,18.3143,8064000],["1999-05-14",18.04,18.5276,17.8572,18.0096,6537600],["1999-05-17",18.0096,18.4057,17.7658,18.2533,4331600],["1999-05-18",18.1924,18.6495,18.101,18.5276,5060000],["1999-05-19",18.9542,19.1371,18.3448,19.0761,6457400],["1999-05-20",18.5276,18.8323,18.101,18.5276,6128800],["1999-05-21",18.5276,18.5276,18.1619,18.1924,3263800],["1999-05-24",18.2838,18.4971,17.3392,17.6439,7382200],["1999-05-25",17.6744,18.1619,16.8211,16.8211,7958000],["1999-05-26",17.1868,17.4915,16.6992,17.3696,4700600],["1999-05-27",17.3087,19.2285,17.1868,18.8933,10334200],["1999-05-28",19.0152,19.1371,18.3143,18.4667,4193600],["1999-06-01",18.1924,18.5276,17.5525,17.7353,3273400],["1999-06-02",17.8572,18.9238,17.7963,18.8933,5884400],["1999-06-03",18.8628,19.198,18.2838,18.3143,4576600],["1999-06-04",18.5276,18.8019,18.3143,18.5581,2811400],["1999-06-07",18.8933,19.9598,18.619,19.5027,6090600],["1999-06-08",19.6856,20.7826,19.0761,19.1066,11399800],["1999-06-09",19.5027,21.0264,19.4418,21.0264,11704800],["1999-06-10",20.9045,22.4282,19.9903,22.4282,17180800],["1999-06-11",22.3063,22.4282,21.1788,21.2092,10871400],["1999-06-14",21.2092,21.2092,20.5998,20.874,5872000],["1999-06-15",20.935,21.3311,20.7521,21.0873,6624600],["1999-06-16",21.6968,22.8852,21.6968,22.6719,13111400],["1999-06-17",22.4282,22.4586,21.8187,22.0015,7610800],["1999-06-18",22.0015,22.0015,21.4835,21.9406,5205400],["1999-06-21",21.8187,23.3423,21.6968,22.9157,9559200],["1999-06-22",22.4282,23.2814,22.0625,22.0625,8104000],["1999-06-23",22.0625,22.0625,21.2092,21.4225,6904600],["1999-06-24",20.295,21.2092,18.9542,19.198,18300400],["1999-06-25",19.198,19.6856,18.7104,19.1675,7305200],["1999-06-28",19.259,19.3504,18.2229,18.6495,5587000],["1999-06-29",18.8933,19.3809,18.2838,19.0152,7313000],["1999-06-30",19.198,19.8075,19.1371,19.7465,5443000],["1999-07-01",19.9294,21.1178,19.8075,21.0264,7084800],["1999-07-02",20.9655,20.9655,19.9903,20.6302,6353200],["1999-07-06",20.6302,22.4282,20.6302,21.9406,15739400],["1999-07-07",22.2453,22.55,21.514,21.5749,5752000],["1999-07-08",21.6359,23.5861,21.6359,23.5557,13954600],["1999-07-09",23.4033,24.866,23.2814,24.6832,12463600],["1999-07-12",24.6832,25.445,24.0737,24.9574,17045800],["1999-07-13",24.6832,26.5725,24.6222,26.4201,16561400],["1999-07-14",27.3038,28.9189,26.9382,27.6086,18461600],["1999-07-15",27.7,27.7914,26.6944,26.9686,10439600],["1999-07-16",26.7553,27.121,25.2317,25.6583,9861800],["1999-07-19",25.8107,25.963,24.7136,25.5364,6998400],["1999-07-20",24.8965,25.4145,23.769,24.0737,7543200],["1999-07-21",23.9518,25.9935,23.5252,25.5669,10550000],["1999-07-22",25.5669,25.5974,24.1042,24.6832,8751200],["1999-07-23",25.0488,25.3536,24.5308,24.9269,3674800],["1999-07-26",24.7441,25.445,24.5613,25.3536,6348600],["1999-07-27",26.8163,28.3399,26.5115,28.218,17928800],["1999-07-28",28.1876,30.8387,27.9133,30.1074,20545200],["1999-07-29",29.9245,31.1434,28.6447,29.376,17932800],["1999-07-30",29.6807,30.3511,29.1322,30.0464,9817600],["1999-08-02",30.4121,30.8082,29.8026,29.8636,8329000],["1999-08-03",30.2292,30.4121,28.7361,29.9245,8625600],["1999-08-04",30.1074,30.473,29.376,29.376,6939200],["1999-08-05",29.8636,30.5949,28.9494,29.9245,10443400],["1999-08-06",30.534,32.5452,30.3207,32.1186,13345800],["1999-08-09",32.6671,33.5508,31.5701,33.0632,11510000],["1999-08-10",32.9718,33.7946,31.6005,31.7529,10394200],["1999-08-11",32.2405,33.7641,31.2653,33.4289,9528000],["1999-08-12",33.4289,33.4289,30.7778,30.7778,10643400],["1999-08-13",30.8997,31.5091,30.1683,31.2349,9928200],["1999-08-16",31.2044,31.9357,29.2541,29.5284,10455400],["1999-08-17",29.5284,29.8636,26.8467,28.1571,20006000],["1999-08-18",27.6695,29.6198,27.639,29.2541,11408600],["1999-08-19",29.0713,30.4426,28.6751,30.1683,10244200],["1999-08-20",30.7168,32.0576,30.534,31.7224,10153600],["1999-08-23",31.9357,32.4843,31.0215,31.2044,11249400],["1999-08-24",31.8748,33.8555,31.8443,33.6118,15850400],["1999-08-25",33.947,34.2212,32.728,33.886,10838600],["1999-08-26",34.8002,35.044,33.7032,34.0079,13663600],["1999-08-27",33.7641,34.3736,32.6976,33.5813,7122800],["1999-08-30",34.4345,34.4955,33.1851,33.7641,6237000],["1999-08-31",34.1298,36.5676,33.886,36.5067,16694200],["1999-09-01",36.9943,37.1162,35.2573,35.4097,9826000],["1999-09-02",35.6535,36.7505,35.4097,36.6895,11048400],["1999-09-03",38.0913,39.1274,38.0303,39.0664,13319600],["1999-09-07",39.4321,39.4931,38.1827,38.8226,10847400],["1999-09-08",39.3712,40.2244,36.5067,36.8114,23777200],["1999-09-09",37.2076,37.7561,35.6535,36.8724,12612600],["1999-09-10",37.4209,37.5123,35.3487,36.3848,10779200],["1999-09-13",36.4458,37.3295,35.9277,36.9333,9144800],["1999-09-14",37.2076,40.5291,37.1466,39.9197,20482200],["1999-09-15",40.5901,40.8948,37.3904,37.4209,19849000],["1999-09-16",37.4209,38.6093,35.6839,37.7866,18732800],["1999-09-17",36.6895,38.1522,36.2324,36.8724,16063600],["1999-09-20",36.9638,39.4931,35.3487,39.0055,16421600],["1999-09-21",38.5789,39.2797,36.9943,38.0913,19207600],["1999-09-22",39.2493,41.0777,38.3351,40.6815,21656400],["1999-09-23",41.4433,41.4433,37.817,38.457,17705800],["1999-09-24",38.2132,39.1578,36.141,39.1274,16964600],["1999-09-27",39.3712,40.712,37.9694,38.9445,14881200],["1999-09-28",38.5789,38.6093,36.7505,37.299,14816000],["1999-09-29",37.299,37.817,35.1049,35.1049,13218800],["1999-09-30",35.1354,35.4706,32.4233,32.4233,22010400],["1999-10-01",33.2156,35.0745,32.4843,34.8612,17839400],["1999-10-04",34.7697,37.2381,33.947,37.2381,11780600],["1999-10-05",37.5733,38.9445,37.5428,38.8226,23376400],["1999-10-06",38.0304,38.457,37.1771,37.4209,12148800],["1999-10-07",35.1049,35.4706,33.886,33.947,26779000],["1999-10-08",33.2766,34.5564,31.692,33.6727,26879000],["1999-10-11",34.2517,35.044,33.9774,34.3126,9679000],["1999-10-12",34.6174,35.2878,31.7224,31.7224,18017200],["1999-10-13",33.0328,33.8251,32.2405,32.7585,20678600],["1999-10-14",32.7585,33.3984,32.0576,33.2156,10512400],["1999-10-15",32.6671,34.7088,32.0576,34.6174,18610600],["1999-10-18",34.3126,34.8916,32.6976,33.2766,15161400],["1999-10-19",31.3872,31.8443,29.2846,30.473,21101800],["1999-10-20",30.473,31.9357,29.3151,31.2653,18244400],["1999-10-21",30.6559,32.3014,29.7417,32.3014,12315400],["1999-10-22",32.6671,33.1242,30.473,31.0216,9891000],["1999-10-25",31.5701,31.8748,29.9855,30.1683,11117000],["1999-10-26",31.0216,31.0216,29.8636,30.2902,11792400],["1999-10-27",30.473,30.8387,29.3455,30.1074,9201800],["1999-10-28",30.3511,32.9718,30.3511,32.9718,14501800],["1999-10-29",34.6174,35.2878,34.3736,34.7697,16608200],["1999-11-01",35.2268,36.2629,34.9831,35.4097,10350800],["1999-11-02",36.5372,37.4209,36.4153,36.6895,12007200],["1999-11-03",37.299,37.299,36.3239,36.5372,9396800],["1999-11-04",37.1771,37.6037,36.6286,37.0552,10130800],["1999-11-05",38.1522,38.8227,37.3295,37.4818,10436200],["1999-11-08",37.6647,38.396,37.2685,38.2437,6438600],["1999-11-09",38.3656,38.5484,37.2685,37.3599,5484000],["1999-11-10",37.299,38.975,36.6286,37.9389,11454800],["1999-11-11",37.9389,37.9389,36.781,36.8114,11089800],["1999-11-12",36.8419,36.8419,34.7697,35.8363,10060400],["1999-11-15",35.4097,35.6535,33.3375,33.8251,9110200],["1999-11-16",33.3984,33.6727,32.5147,33.3375,12983600],["1999-11-17",33.3375,34.0079,30.7778,31.113,18647200],["1999-11-18",31.3263,34.3126,31.3263,34.3126,17638000],["1999-11-19",33.886,35.2268,33.1851,34.1298,15567400],["1999-11-22",34.465,34.465,32.728,33.1547,8545200],["1999-11-23",33.2766,33.7336,32.0576,32.9413,8932600],["1999-11-24",32.789,33.3985,32.1795,33.1242,6762000],["1999-11-26",33.1851,34.6478,33.1547,34.0993,4497400],["1999-11-29",34.2517,34.2517,32.4538,32.6366,6774200],["1999-11-30",32.9109,33.7641,32.5757,32.6976,9384000],["1999-12-01",32.6671,32.6976,31.5396,31.7529,12439800],["1999-12-02",31.7224,32.1186,30.9606,31.2044,11260600],["1999-12-03",32.4233,33.7337,31.2044,33.1547,16265600],["1999-12-06",33.5203,34.4955,32.728,33.5356,9661200],["1999-12-07",33.5508,34.0079,32.21,32.6366,9355600],["1999-12-08",32.6366,33.3985,32.5452,33.1242,9342200],["1999-12-09",33.3984,33.3984,30.7168,30.9606,12796000],["1999-12-10",29.3151,30.6559,28.5228,29.376,21650800],["1999-12-13",29.894,31.7834,29.3455,30.4197,13327200],["1999-12-14",31.5396,31.5396,29.9245,30.4121,11151000],["1999-12-15",30.4426,33.0328,29.955,32.1795,15566800],["1999-12-16",33.0328,35.5925,33.0328,35.5925,18036600],["1999-12-17",36.0801,36.0801,34.0079,34.8612,13028800],["1999-12-20",35.4706,37.3904,35.4097,36.9943,11704600],["1999-12-21",36.9943,39.554,36.3239,39.4931,13013600],["1999-12-22",39.4321,42.906,37.0552,37.0552,13216000],["1999-12-23",37.5428,38.1523,35.4706,36.3848,15711600],["1999-12-27",36.1105,38.2132,35.8058,38.0227,7527000],["1999-12-28",37.9085,38.6398,37.299,38.0608,6764600],["1999-12-29",37.878,38.5789,37.1162,37.3599,2991600],["1999-12-30",37.4209,38.5179,37.238,38.3351,4591400],["1999-12-31",38.3655,38.4265,37.8475,38.0913,1307200],["2000-01-03",37.7256,38.0913,35.3487,37.0247,6564600],["2000-01-04",36.4458,36.9638,35.5316,35.5925,7220800],["2000-01-05",35.1659,36.4457,34.1603,35.4706,6763800],["2000-01-06",35.4706,36.72,34.983,36.0801,6338400],["2000-01-07",35.9582,35.9582,33.1547,34.3736,9467200],["2000-01-10",35.2268,36.8114,34.6478,36.2629,6577200],["2000-01-11",36.202,37.4209,34.983,35.2878,5623000],["2000-01-12",35.7144,37.2076,34.6783,36.0801,9311400],["2000-01-13",36.5067,37.9694,35.9582,37.9694,8237000],["2000-01-14",37.6037,38.2132,35.3487,35.7144,12218800],["2000-01-18",35.8058,36.3239,35.1354,35.8668,9293000],["2000-01-19",35.8363,36.2629,34.8611,35.1659,10653200],["2000-01-20",35.2878,35.5316,33.886,34.0079,12001800],["2000-01-21",34.8612,34.8612,31.7529,32.728,15470200],["2000-01-24",32.8195,34.6174,32.8195,33.886,11949000],["2000-01-25",33.6118,34.0079,31.4482,32.1186,17025400],["2000-01-26",32.1491,33.0328,30.7168,30.9911,13137200],["2000-01-27",31.113,32.0576,30.9911,31.5701,7790800],["2000-01-28",31.1434,32.1795,28.797,29.0103,13778600],["2000-01-31",29.6198,30.473,28.4009,30.3207,11168800],["2000-02-01",30.2902,31.2044,29.4979,30.9606,8346800],["2000-02-02",31.6615,32.5757,30.9606,32.1186,12191000],["2000-02-03",32.1795,33.6422,31.631,33.1547,9175400],["2000-02-04",33.2461,33.2461,31.9357,32.8499,8193000],["2000-02-07",32.9109,36.1715,32.9109,36.0801,14433200],["2000-02-08",36.1105,37.2381,35.5316,37.0857,13221200],["2000-02-09",37.0857,37.8475,35.7144,35.7144,12856600],["2000-02-10",36.202,36.2324,34.0688,35.2878,11891800],["2000-02-11",34.8611,35.9582,33.7641,34.6783,9808800],["2000-02-14",33.3985,34.2517,32.6671,33.0328,7839600],["2000-02-15",34.0993,34.6174,31.9357,33.6422,12767600],["2000-02-16",34.4955,34.4955,31.9357,32.2709,10502400],["2000-02-17",32.3624,33.368,31.6615,31.8138,13026200],["2000-02-18",32.0576,32.0881,30.3207,30.7778,10657200],["2000-02-22",31.4482,31.9967,30.7778,31.4482,8937200],["2000-02-23",31.692,32.7585,31.2044,32.6671,8480800],["2000-02-24",33.0328,35.4097,32.1795,34.1907,13187600],["2000-02-25",34.8612,36.4153,34.4041,35.8972,10543400],["2000-02-28",36.202,38.7617,34.9221,38.0608,14204800],["2000-02-29",38.5179,48.7264,38.5179,46.8066,45132000],["2000-03-01",49.732,54.4553,49.3054,49.6101,31296800],["2000-03-02",48.7569,48.7873,44.8563,47.5379,18281200],["2000-03-03",46.1362,47.4161,44.4602,45.5877,12069800],["2000-03-06",45.5877,47.7817,45.5877,46.8066,9417200],["2000-03-07",46.5933,51.6823,45.8314,51.1947,12998000],["2000-03-08",50.2196,51.3471,47.9036,49.2444,10382600],["2000-03-09",48.2693,54.242,47.2332,53.6325,13484400],["2000-03-10",52.6574,54.1201,50.2196,51.8651,10916600],["2000-03-13",49.732,57.655,49.4882,57.5331,12176400],["2000-03-14",60.9461,61.8907,53.3888,54.3639,18452000],["2000-03-15",54.3639,58.0207,53.2669,55.0953,14819200],["2000-03-16",54.1201,56.0094,52.7183,55.2781,8553600],["2000-03-17",55.3086,62.8354,55.0953,62.8354,13263200],["2000-03-20",62.9573,69.7223,61.9212,66.1265,13230200],["2000-03-21",66.7969,67.2845,54.6077,58.1426,14436000],["2000-03-22",62.8963,68.7472,62.8963,68.7472,17832800],["2000-03-23",66.7969,67.0712,64.1153,65.6389,10318000],["2000-03-24",65.3342,69.7833,65.0599,65.6999,11523800],["2000-03-27",68.0158,68.7472,67.0407,68.0158,6885800],["2000-03-28",68.4729,69.2347,66.0655,66.5531,8214800],["2000-03-29",66.5531,66.5531,61.4032,65.578,13478600],["2000-03-30",61.7384,63.0792,56.5579,58.9958,11296800],["2000-03-31",60.3366,62.4088,58.5692,61.4336,10418800],["2000-04-03",61.3118,61.3422,57.1065,58.5082,7297000],["2000-04-04",59.9709,59.9709,51.6823,55.979,12036200],["2000-04-05",56.8932,64.5419,56.8017,63.8715,14419800],["2000-04-06",63.3839,65.2732,61.6774,63.8105,8319200],["2000-04-07",64.6638,65.6999,61.6774,62.5916,6308800],["2000-04-10",63.6277,63.9934,59.3005,59.3005,6070600],["2000-04-11",57.2893,60.1842,56.2228,56.8627,12921400],["2000-04-12",56.8932,58.0207,53.7849,54.0592,10126600],["2000-04-13",56.0704,58.0207,51.6823,51.9261,12390800],["2000-04-14",51.7128,53.6326,45.0087,46.8371,13290800],["2000-04-17",48.3912,57.5331,47.2942,55.5828,12738400],["2000-04-18",59.9709,62.4088,57.1674,61.6774,14062600],["2000-04-19",61.9212,62.4088,57.0455,57.0455,7477800],["2000-04-20",60.4585,61.4336,58.0207,61.068,6416200],["2000-04-24",59.3005,61.9822,58.8739,60.1538,9020800],["2000-04-25",61.4032,64.938,61.2813,63.323,9775800],["2000-04-26",63.3839,67.2845,62.5611,62.7745,10033800],["2000-04-27",62.4088,67.4063,61.5555,65.8217,9493600],["2000-04-28",66.1874,69.3566,64.8466,67.9244,9783600],["2000-05-01",68.5034,70.8498,63.841,64.2372,11828800],["2000-05-02",64.3591,66.675,60.4585,61.1899,5751500],["2000-05-03",60.7023,63.0182,58.752,60.7632,5944400],["2000-05-04",60.7023,63.3839,58.2645,60.2147,5512900],["2000-05-05",60.4585,61.4336,58.5692,58.9958,4657000],["2000-05-08",59.2396,60.2757,56.8627,56.9236,3208100],["2000-05-09",57.1674,58.9958,52.4136,54.0592,5577300],["2000-05-10",53.5106,54.4858,49.7929,51.6823,5539600],["2000-05-11",53.145,58.5082,51.3166,56.9846,5408200],["2000-05-12",57.4112,61.3117,57.4112,59.2396,6645700],["2000-05-15",59.4834,61.6774,57.1065,61.5555,5216100],["2000-05-16",62.2869,64.5419,60.4585,63.0182,5589800],["2000-05-17",64.2981,65.0904,62.0431,63.8715,4146400],["2000-05-18",63.8715,64.5419,62.4697,63.1401,2546500],["2000-05-19",63.2011,63.5668,58.3254,59.0568,3805800],["2000-05-22",59.0567,60.4585,55.2781,59.1177,4429800],["2000-05-23",60.3976,61.3118,56.8017,56.9236,4367600],["2000-05-24",57.2284,59.3005,55.8876,58.813,6124000],["2000-05-25",62.4088,66.0656,61.9212,63.0182,10389400],["2000-05-26",63.6277,64.8466,62.4088,63.0182,2680700],["2000-05-30",67.772,68.1377,65.8827,67.0407,6656300],["2000-05-31",68.2596,70.9412,67.772,68.1986,10162700],["2000-06-01",70.2099,72.282,69.7223,71.6726,9352600],["2000-06-02",78.5595,79.8394,74.2933,77.2796,10515000],["2000-06-05",76.5483,80.4488,74.8418,79.1689,4723800],["2000-06-06",76.5483,78.9861,74.598,75.1465,6316200],["2000-06-07",75.1465,76.0607,72.5868,74.8418,6144800],["2000-06-08",77.0358,78.9251,76.9139,78.7423,10405500],["2000-06-09",79.9612,80.8754,78.011,78.011,5134900],["2000-06-12",78.9861,79.9613,76.4264,77.5234,5907900],["2000-06-13",76.6092,81.6068,76.3045,80.4488,11638300],["2000-06-14",81.424,81.5459,76.5483,78.3767,8444600],["2000-06-15",77.5234,78.2548,75.0856,76.0607,6029500],["2000-06-16",76.0607,76.3045,73.1962,75.4512,6044000],["2000-06-19",75.4512,79.4737,74.9637,79.4737,10751800],["2000-06-20",78.9861,88.2499,78.6204,87.6405,12141300],["2000-06-21",86.2996,92.1504,85.3245,88.4937,8218700],["2000-06-22",90.6877,90.6877,82.0334,84.715,8742700],["2000-06-23",83.618,87.8233,83.3742,86.2996,8331100],["2000-06-26",87.3357,88.2499,86.1168,86.97,4463600],["2000-06-27",87.6405,88.4937,87.031,87.7624,4338100],["2000-06-28",89.4688,89.4688,84.4103,85.3854,7386500],["2000-06-29",85.7511,88.6156,82.8867,88.5546,6308300],["2000-06-30",88.5547,89.7126,85.7816,85.873,6646400],["2000-07-03",88.7375,88.7375,87.7623,88.0061,2019300],["2000-07-05",85.1417,85.7511,78.9861,81.6677,7872700],["2000-07-06",81.4239,84.5931,79.4737,84.3494,6556300],["2000-07-07",83.9837,87.9452,82.3991,87.2748,6451200],["2000-07-10",87.5795,91.602,85.3245,88.7375,5072500],["2000-07-11",88.9813,91.4801,86.3606,88.7375,5800300],["2000-07-12",90.9315,92.5771,89.225,91.6629,5909100],["2000-07-13",92.638,93.9788,88.0061,89.7126,6228300],["2000-07-14",91.6629,95.0759,90.2002,94.1617,5586300],["2000-07-17",94.5883,94.7711,91.541,92.7599,3811400],["2000-07-18",92.0286,93.8569,89.3469,90.6878,5242500],["2000-07-19",90.2002,91.1753,84.0446,86.0559,4347500],["2000-07-20",86.0559,87.7623,80.0222,85.934,8318500],["2000-07-21",81.3021,83.6789,79.4737,80.4488,6370200],["2000-07-24",82.0944,83.8008,79.7175,82.8867,5118900],["2000-07-25",83.9837,85.1416,81.5458,84.5931,4886500],["2000-07-26",81.9115,83.4961,76.4264,80.4488,9132200],["2000-07-27",80.0222,80.0831,73.6838,74.8418,9205200],["2000-07-28",75.6341,78.8033,74.598,76.9749,7290800],["2000-07-31",79.3518,79.9612,77.2187,79.4737,4131300],["2000-08-01",79.4737,79.9003,76.914,77.0968,5224100],["2000-08-02",77.0358,79.169,76.3045,78.3157,6234100],["2000-08-03",75.6341,76.3045,74.3542,75.6341,7086100],["2000-08-04",77.5234,78.2548,71.3069,71.3069,10434000],["2000-08-07",72.8915,74.9637,71.8554,74.2323,6785100],["2000-08-08",74.3542,76.6702,74.1714,74.9637,3534700],["2000-08-09",77.6453,80.0831,77.5234,79.7175,6233900],["2000-08-10",77.7672,78.3766,72.8915,73.1353,8332600],["2000-08-11",74.598,74.598,71.185,73.7448,5562000],["2000-08-14",76.0607,78.4985,75.8169,78.4985,8286100],["2000-08-15",79.9003,84.4712,79.047,84.3494,8714600],["2000-08-16",85.3245,86.6653,84.8369,85.0807,9316200],["2000-08-17",84.8369,87.9452,83.1304,87.6405,4871300],["2000-08-18",87.9452,88.4937,85.0198,86.9091,5897900],["2000-08-21",86.97,88.4937,85.1417,86.2996,4962000],["2000-08-22",86.6044,87.5186,85.6292,85.8121,4120400],["2000-08-23",85.9949,88.6765,85.0807,88.4937,4255100],["2000-08-24",89.1641,91.1144,88.0061,90.2611,4765100],["2000-08-25",89.4688,89.4688,85.873,86.7872,4338500],["2000-08-28",87.6405,88.4937,85.3245,87.0919,5935100],["2000-08-29",86.9091,86.9091,84.8369,85.0807,4394100],["2000-08-30",85.0807,85.3245,78.9861,81.6068,6047300],["2000-08-31",80.8754,80.8754,78.011,79.4737,6797300],["2000-09-01",80.6926,80.8754,75.6341,76.3654,6871700],["2000-09-05",75.9388,78.0719,75.3293,76.5483,4326300],["2000-09-06",69.4785,70.2099,67.0407,68.2596,19973100],["2000-09-07",69.1738,72.7696,68.3206,71.6726,9387400],["2000-09-08",69.7223,69.7833,66.4922,67.2845,9580600],["2000-09-11",66.3703,66.7969,61.4946,63.262,11590300],["2000-09-12",62.4088,65.2732,61.068,61.7384,7748400],["2000-09-13",60.7632,65.2733,60.7023,64.7857,14210200],["2000-09-14",66.1265,66.1874,60.7023,61.4336,10059100],["2000-09-15",59.4834,60.7632,56.0094,57.7769,14256200],["2000-09-18",59.7881,61.8603,56.1923,57.0455,16260100],["2000-09-19",58.752,64.1153,57.8378,64.0543,13723000],["2000-09-20",63.6887,67.2845,61.4946,64.7857,17728500],["2000-09-21",63.8715,64.1762,52.6574,53.7544,10336200],["2000-09-22",51.6823,53.5716,49.0006,51.4385,20022400],["2000-09-25",51.6823,53.145,44.8563,45.5877,18256400],["2000-09-26",46.38,49.2444,45.8314,48.3912,16464700],["2000-09-27",49.9758,53.145,49.0006,50.3415,11605500],["2000-09-28",49.4273,52.1698,47.8427,48.2693,8314000],["2000-09-29",47.0504,47.2332,43.3936,44.8563,14602000],["2000-10-02",44.3687,46.8066,40.5901,41.3214,10039200],["2000-10-03",42.906,45.8314,41.6871,41.9918,9093500],["2000-10-04",43.3327,46.319,42.4185,45.7705,14082700],["2000-10-05",44.1249,44.8563,38.0303,39.9806,23697400],["2000-10-06",40.3463,41.4433,38.7617,39.7978,13559300],["2000-10-09",40.0416,40.4682,38.0304,38.7617,7040700],["2000-10-10",37.1162,37.9085,34.983,35.9582,10099200],["2000-10-11",35.1049,38.5179,34.7393,36.8114,12981900],["2000-10-12",38.2741,38.5179,34.1298,34.6783,11496200],["2000-10-13",33.947,36.9333,33.886,35.4706,13041000],["2000-10-16",35.1049,35.1659,32.3624,32.8499,9950200],["2000-10-17",29.376,29.7417,27.3038,28.279,23627900],["2000-10-18",29.2541,30.7778,27.4257,27.8524,22839700],["2000-10-19",30.7168,33.886,30.0464,33.8251,15844200],["2000-10-20",33.5203,35.3487,32.6671,34.0079,11369400],["2000-10-23",33.2156,37.1771,32.6671,35.4097,9886200],["2000-10-24",33.3984,36.4458,32.1795,32.6671,8339600],["2000-10-25",31.0216,32.4233,28.7665,29.437,10704800],["2000-10-26",30.2293,31.631,29.437,30.8387,11656500],["2000-10-27",30.5949,31.631,28.8884,29.4979,10525800],["2000-10-30",29.3151,33.5813,28.8884,31.8748,9010500],["2000-10-31",33.6422,35.2878,31.8139,33.886,19494900],["2000-11-01",33.0328,35.7144,32.8499,34.7393,9183200],["2000-11-02",35.1659,36.2629,33.7641,34.4345,8659900],["2000-11-03",35.3487,36.202,34.1298,34.8612,6993800],["2000-11-06",35.7753,35.7753,32.3014,33.2461,9227400],["2000-11-07",35.1049,35.5925,34.1907,35.044,10825400],["2000-11-08",35.1049,35.8363,33.1547,33.7641,8305300],["2000-11-09",32.5452,33.2766,30.2902,31.7529,8336600],["2000-11-10",30.534,31.0825,29.0103,29.376,9591100],["2000-11-13",28.6447,32.3624,28.218,31.5701,13162400],["2000-11-14",32.4233,33.7032,31.8748,32.5452,9448100],["2000-11-15",34.0689,35.3487,32.5452,34.1298,9420800],["2000-11-16",32.789,33.6422,32.1795,32.3014,5334400],["2000-11-17",32.5452,33.5813,31.0215,32.9109,5944600],["2000-11-20",32.1795,35.8363,31.0825,34.6174,9026800],["2000-11-21",34.8612,35.5316,32.9109,33.6422,8175100],["2000-11-22",36.0801,36.8114,33.4594,35.044,10438200],["2000-11-24",36.9333,39.9806,36.0801,39.8587,9743600],["2000-11-27",40.4682,41.4433,35.7144,36.202,12471900],["2000-11-28",36.202,37.4818,32.1795,32.6671,9428200],["2000-11-29",32.6671,34.8612,31.9357,33.4594,8852400],["2000-11-30",29.8026,31.2653,29.0713,30.7168,12814700],["2000-12-01",30.9606,32.4843,29.9855,30.1683,7952100],["2000-12-04",30.7168,31.5701,29.8636,30.4121,6471200],["2000-12-05",31.1434,33.6422,31.0825,32.3014,8498800],["2000-12-06",32.6671,33.1547,30.1683,31.2044,7059100],["2000-12-07",29.3151,30.6559,29.2541,29.8636,6317900],["2000-12-08",32.4233,34.4955,31.3263,33.8251,10724400],["2000-12-11",33.886,36.9333,33.2156,36.5676,9229000],["2000-12-12",36.4457,36.7505,34.3736,35.3487,5910400],["2000-12-13",35.5925,36.0801,32.9109,33.5203,8244200],["2000-12-14",33.947,35.5925,33.886,34.0689,5886400],["2000-12-15",33.886,35.7144,33.5203,34.983,7355500],["2000-12-18",35.4706,36.5676,34.4955,35.1049,9271000],["2000-12-19",34.1298,35.3487,33.2156,33.886,10343800],["2000-12-20",31.692,32.1186,28.279,29.0713,12879400],["2000-12-21",29.2541,32.3014,29.1932,30.1683,11854400],["2000-12-22",31.692,34.5564,31.3263,34.0689,6108700],["2000-12-26",34.5564,35.2268,33.4594,35.1049,3899600],["2000-12-27",35.044,36.5677,34.3126,36.3848,5439800],["2000-12-28",36.0801,36.3239,34.6783,35.044,6861200],["2000-12-29",35.1049,35.4706,33.947,34.6174,3823700],["2001-01-02",35.8363,36.0191,33.6422,34.4955,5976600],["2001-01-03",34.2517,41.3214,33.3984,40.9558,13177100],["2001-01-04",40.8948,40.9558,38.0304,38.396,10857700],["2001-01-05",37.9085,38.457,35.4097,35.5925,7800000],["2001-01-08",35.8363,36.9943,34.0079,36.0191,7180900],["2001-01-09",37.4209,38.0304,35.7144,35.8363,6956300],["2001-01-10",36.2629,38.5179,34.983,37.0552,8411200],["2001-01-11",36.8114,40.2244,35.8972,39.9806,13874000],["2001-01-12",39.9806,40.712,38.7617,40.4072,9193100],["2001-01-16",40.4072,40.4072,36.8114,37.9694,7922000],["2001-01-17",39.2493,40.8948,37.8475,38.2741,8920400],["2001-01-18",39.0055,44.3687,37.5428,43.3327,17176400],["2001-01-19",45.3439,46.8066,43.6374,45.2829,16756500],["2001-01-22",44.1859,44.8563,42.6623,43.3936,7591300],["2001-01-23",43.2108,43.3327,41.0167,42.1747,8548600],["2001-01-24",41.9918,44.6125,41.2605,43.7593,11392700],["2001-01-25",44.2468,44.2468,41.809,42.6623,6138300],["2001-01-26",41.7481,42.8451,41.0777,42.8451,5415800],["2001-01-29",42.8475,45.5779,41.6579,44.1737,5110700],["2001-01-30",45.0416,46.6993,43.9007,45.6852,7485000],["2001-01-31",45.6852,47.4502,44.5638,44.632,9491500],["2001-02-01",44.437,44.4663,40.1757,41.1313,13416300],["2001-02-02",41.6871,42.4477,39.2103,40.1756,8153600],["2001-02-05",39.103,39.2883,37.0552,37.3283,10618900],["2001-02-06",37.0357,39.7076,37.0357,38.7325,10779500],["2001-02-07",38.1279,40.6632,36.4409,37.8548,10114000],["2001-02-08",38.6154,39.9611,38.3229,38.9762,8791800],["2001-02-09",38.3229,40.9558,37.2502,37.7963,7197500],["2001-02-12",38.1279,39.8344,37.0552,38.4399,5825200],["2001-02-13",39.7368,41.3751,39.1518,40.4682,10386700],["2001-02-14",41.2971,45.5779,40.6632,45.3439,14443600],["2001-02-15",45.3926,45.5877,42.8768,43.4911,10280100],["2001-02-16",39.0542,41.6091,39.0347,41.4921,9016800],["2001-02-20",41.8821,41.9309,37.6403,37.6403,8850500],["2001-02-21",36.5676,39.7368,36.0313,37.4453,9402500],["2001-02-22",37.3282,38.4692,35.5925,37.0552,8415200],["2001-02-23",35.2024,36.4701,33.9153,36.3238,10013500],["2001-02-26",35.2024,35.2707,33.886,34.1298,8289900],["2001-02-27",34.1201,36.4409,33.9055,34.1786,6977000],["2001-02-28",34.6174,36.0801,32.9109,33.3692,6944200],["2001-03-01",33.3009,35.0854,31.9357,35.0074,8655800],["2001-03-02",34.2078,38.4204,33.8275,35.1927,9569800],["2001-03-05",37.5428,39.0055,37.299,38.0304,7309000],["2001-03-06",41.7359,43.4911,40.4682,42.7695,12776400],["2001-03-07",42.906,42.9255,39.5906,39.9806,13318400],["2001-03-08",39.9806,42.5452,39.8246,41.7846,8549400],["2001-03-09",39.9806,40.9363,38.9372,39.7368,11183800],["2001-03-12",39.7368,42.2234,39.0055,39.7466,10862200],["2001-03-13",41.3458,43.2278,40.9168,42.9548,10881200],["2001-03-14",41.9309,43.6374,40.712,42.438,11182900],["2001-03-15",43.8812,44.0762,40.1464,40.2732,9895000],["2001-03-16",40.0294,40.9558,37.26,39.0542,11726600],["2001-03-19",39.103,42.867,39.0055,41.9894,6927500],["2001-03-20",42.906,43.1206,39.2005,39.5906,9197600],["2001-03-21",39.8831,42.6428,39.7368,40.9655,12871100],["2001-03-22",43.1888,46.3093,42.6233,45.5389,20501900],["2001-03-23",47.0504,48.3766,45.2464,47.6159,17780000],["2001-03-26",47.6257,47.889,44.3687,45.7047,9855000],["2001-03-27",44.9636,47.3332,44.6613,46.8066,10141100],["2001-03-28",44.9538,46.7968,42.2917,43.1498,11101800],["2001-03-29",43.1498,44.9441,41.7456,44.125,10744100],["2001-03-30",42.4185,42.4185,38.3716,40.4974,15239600],["2001-04-02",39.9806,39.9806,33.652,35.3487,15522500],["2001-04-03",34.6174,36.5677,33.5935,35.3585,11817100],["2001-04-04",35.3975,36.9089,32.8914,33.7397,10248100],["2001-04-05",35.5925,38.4692,35.3,37.4453,10891800],["2001-04-06",36.5676,37.6403,35.1342,35.9046,7648200],["2001-04-09",36.5676,36.7627,33.4082,34.9977,8231000],["2001-04-10",35.2025,38.5179,35.0074,37.2015,7848300],["2001-04-11",42.8085,43.0036,40.2342,40.5657,14585700],["2001-04-12",40.6632,45.8314,40.3804,45.2561,17623500],["2001-04-16",43.5886,43.5886,41.4433,43.3936,11696700],["2001-04-17",42.8085,44.0762,40.8972,41.8724,11033100],["2001-04-18",45.3439,48.2693,43.5009,46.124,18648100],["2001-04-19",43.8324,47.0504,43.5886,46.7578,12003300],["2001-04-20",46.7481,46.7481,44.125,45.3829,9588400],["2001-04-23",43.9787,43.9787,41.6871,42.2722,7122500],["2001-04-24",42.2819,43.5009,39.0055,39.0055,8720900],["2001-04-25",40.3707,42.516,39.6393,41.6189,12423300],["2001-04-26",42.4185,43.1498,40.9948,41.4238,9333200],["2001-04-27",42.2234,43.1498,41.7846,42.9743,6286900],["2001-04-30",42.906,44.5638,42.1259,44.2517,8556700],["2001-05-01",43.8909,43.8909,41.9309,42.6915,8747400],["2001-05-02",42.6915,43.6861,41.2483,42.0284,10274000],["2001-05-03",41.1508,41.6286,40.0001,40.4487,7324100],["2001-05-04",39.2005,43.8812,38.4984,40.7607,12934100],["2001-05-07",40.9558,42.1844,39.8734,41.8334,6481900],["2001-05-08",41.9406,42.6037,40.6632,40.8485,6157100],["2001-05-09",40.3414,41.3946,39.5418,40.4682,6968700],["2001-05-10",41.9211,42.1747,39.0055,39.0542,8842300],["2001-05-11",39.9806,39.9806,38.9567,39.3175,4953900],["2001-05-14",39.4931,39.7466,38.713,39.6881,6105300],["2001-05-15",38.908,39.7368,38.1279,38.1279,12316500],["2001-05-16",38.0303,38.7227,36.8309,38.2254,13838200],["2001-05-17",38.7617,40.5657,38.4204,40.0196,6924600],["2001-05-18",39.9806,39.9806,38.7422,39.0932,6937000],["2001-05-21",38.5179,41.9309,38.3716,41.5603,7903400],["2001-05-22",41.5701,41.9309,39.3955,39.8051,7039800],["2001-05-23",40.595,40.595,39.2493,39.2493,8558900],["2001-05-24",39.298,39.4833,37.9816,39.2298,6471200],["2001-05-25",39.4736,40.0781,39.0055,39.6881,3917900],["2001-05-29",38.6642,38.7227,36.5969,37.0357,7047500],["2001-05-30",36.0801,36.1776,34.8124,35.8265,8584600],["2001-05-31",35.8265,37.299,35.3975,36.5676,5429200],["2001-06-01",36.5676,38.6837,36.4214,38.2254,7517500],["2001-06-04",37.6403,38.5667,37.1235,37.455,3956400],["2001-06-05",38.2741,40.9558,38.1376,40.9558,9686800],["2001-06-06",40.9558,41.3458,39.6491,40.4389,6135600],["2001-06-07",40.4194,43.8519,40.4194,43.7349,10140000],["2001-06-08",42.4185,43.6374,41.4921,42.2429,5662700],["2001-06-11",41.8529,41.8626,39.7368,40.5755,4919100],["2001-06-12",39.8831,41.1508,38.9372,40.712,4279400],["2001-06-13",41.102,42.0577,39.4931,39.8831,5141700],["2001-06-14",39.2493,39.6881,36.6164,36.8602,8116300],["2001-06-15",36.8504,39.4443,36.3336,38.5179,7423000],["2001-06-18",38.6349,39.1908,37.2502,37.5428,3978200],["2001-06-19",38.7617,39.6783,36.6066,37.0747,8352300],["2001-06-20",36.0801,36.7627,35.0074,35.9241,11785900],["2001-06-21",35.885,37.0747,34.9099,36.7724,8254200],["2001-06-22",37.026,38.5179,36.9577,37.4258,7707500],["2001-06-25",37.4355,38.3716,36.6749,38.0498,3311000],["2001-06-26",37.0552,39.0055,36.9577,39.0055,7447100],["2001-06-27",39.3955,39.3955,38.5959,38.752,6424800],["2001-06-28",39.2493,40.9558,39.0542,40.5657,8312400],["2001-06-29",40.5657,41.9309,40.0781,40.0781,8861800],["2001-07-02",40.4194,41.9699,40.1074,41.2483,5451300],["2001-07-03",41.3458,42.3405,40.751,42.1747,3511300],["2001-07-05",41.9309,41.9406,40.1561,40.8485,4150300],["2001-07-06",39.7368,39.7466,37.7866,37.9328,5047900],["2001-07-09",37.9328,38.6057,37.1527,37.5428,3959600],["2001-07-10",38.3717,38.6642,36.2264,36.6554,5654200],["2001-07-11",36.4214,38.6642,36.1776,38.5179,7858300],["2001-07-12",39.9806,40.3707,37.0552,38.9957,27826800],["2001-07-13",38.3521,38.947,37.3673,38.0401,11921900],["2001-07-16",38.0206,38.1961,35.339,35.8363,11327800],["2001-07-17",35.6023,37.7281,35.0659,37.7085,11312800],["2001-07-18",38.0889,38.947,36.9772,37.299,10934500],["2001-07-19",37.9328,38.908,37.9328,38.5764,10087100],["2001-07-20",38.3716,38.5277,37.299,38.1181,4949200],["2001-07-23",38.8007,38.8007,37.0552,37.1527,4197600],["2001-07-24",37.8743,37.8743,36.5189,36.8992,4977200],["2001-07-25",36.1776,37.533,36.0801,37.4258,5589400],["2001-07-26",37.5233,39.9416,36.8797,39.7466,9536900],["2001-07-27",39.2493,40.3512,39.0542,40.2244,5992700],["2001-07-30",40.79,40.9558,39.3663,40.3317,4892100],["2001-07-31",40.2732,41.9504,40.2439,40.9558,9274700],["2001-08-01",42.2234,43.4911,42.1357,42.6135,10869200],["2001-08-02",43.1498,43.8714,42.7598,43.7837,7069600],["2001-08-03",42.6622,42.906,41.6871,42.3697,7302600],["2001-08-06",41.3946,41.3946,40.3317,40.9655,5597600],["2001-08-07",40.712,40.712,39.4931,39.9124,7314800],["2001-08-08",39.7856,40.9558,38.1571,38.2741,7900500],["2001-08-09",38.0303,38.6642,37.0552,37.7963,7056500],["2001-08-10",38.1279,38.4984,36.9089,38.2156,5602800],["2001-08-13",38.6642,38.8787,37.4453,37.8256,6367300],["2001-08-14",38.0303,38.1669,36.2751,36.4701,7362500],["2001-08-15",36.5676,36.9577,35.3975,35.5438,7084600],["2001-08-16",35.3,37.0455,34.8124,36.7822,8250400],["2001-08-17",36.4701,36.4799,35.0757,35.2025,6359100],["2001-08-20",35.1537,35.8851,34.9587,35.1537,4503300],["2001-08-21",35.534,35.885,34.2663,34.4223,4297400],["2001-08-22",35.1049,36.5676,34.9294,36.3238,6269500],["2001-08-23",36.1776,36.7724,35.378,35.378,3207200],["2001-08-24",35.9728,38.0011,35.7875,37.5818,5190100],["2001-08-27",37.7378,39.9806,37.7378,39.3468,7672600],["2001-08-28",39.493,39.493,37.8353,38.0498,6845500],["2001-08-29",38.0596,38.2156,36.4409,36.6164,5202000],["2001-08-30",36.6164,36.8017,34.9294,35.8168,6252300],["2001-08-31",35.8168,37.0552,35.6803,36.6749,5288400],["2001-09-04",36.1776,36.7139,35.3487,35.3975,5677700],["2001-09-05",35.3975,35.8363,33.1742,35.1049,10054900],["2001-09-06",34.4223,34.6174,32.3746,32.6281,11605000],["2001-09-07",32.1795,33.5447,31.3994,31.9357,8055700],["2001-09-10",31.9357,32.4916,30.7168,30.9704,6603100],["2001-09-17",27.4014,29.4589,27.3038,28.474,8241300],["2001-09-18",28.279,28.4253,24.7587,24.788,10477800],["2001-09-19",25.4901,25.5973,21.4823,22.867,13259800],["2001-09-20",22.6232,23.3058,20.4779,21.5408,11978400],["2001-09-21",21.5408,21.5408,19.5612,20.5851,11149600],["2001-09-24",21.024,22.6232,20.5851,21.7456,7683200],["2001-09-25",21.3165,22.2331,19.9026,20.7119,10074400],["2001-09-26",19.7953,20.4779,15.9825,16.8211,23711400],["2001-09-27",16.8211,17.572,16.3336,17.3379,11418500],["2001-09-28",17.4062,19.259,16.9479,18.3618,9629300],["2001-10-01",17.9425,18.7226,16.9381,17.3087,5680200],["2001-10-02",16.7821,17.8938,16.7724,17.8158,5171200],["2001-10-03",17.8158,19.3565,17.1137,18.5276,9230000],["2001-10-04",18.9664,20.0488,18.5276,19.0054,8100800],["2001-10-05",18.7714,20.0586,18.0595,19.5613,6432400],["2001-10-08",19.4052,21.1117,19.0152,20.6241,7269100],["2001-10-09",20.4779,20.4876,19.0932,19.5027,6654700],["2001-10-10",19.259,20.9655,19.0152,20.7022,5262600],["2001-10-11",21.2092,22.9157,21.1605,22.9157,8216400],["2001-10-12",22.4379,24.866,21.5505,24.866,7703900],["2001-10-15",23.4033,23.5008,22.1259,22.5647,7152800],["2001-10-16",22.5647,22.7597,20.9167,21.5018,9399000],["2001-10-17",22.0381,22.2331,20.0098,20.1463,8705800],["2001-10-18",19.7465,20.2341,18.5764,19.259,7534400],["2001-10-19",18.8884,20.5754,18.7226,20.2829,8007000],["2001-10-22",20.0391,21.414,19.7465,21.1995,5434500],["2001-10-23",21.3555,22.2331,20.9654,21.2482,6216000],["2001-10-24",21.219,22.1259,20.9654,21.8431,4335000],["2001-10-25",21.8333,22.789,20.9167,22.6524,6467000],["2001-10-26",22.6524,23.8421,22.4672,23.3545,7595700],["2001-10-29",23.062,23.2863,21.7261,21.9406,4891400],["2001-10-30",21.9211,22.0283,20.4779,20.5559,5865600],["2001-10-31",21.6968,22.9547,21.5505,22.1941,12625800],["2001-11-01",22.8182,23.1107,21.7943,22.4282,7953700],["2001-11-02",22.7207,24.2809,22.4379,24.1346,8052100],["2001-11-05",24.1346,24.5735,23.1595,23.9884,7867000],["2001-11-06",23.5593,23.8909,22.9645,23.8616,5999700],["2001-11-07",23.8616,28.1327,23.4033,25.2561,11131900],["2001-11-08",26.8163,27.7914,25.9582,26.2409,14502800],["2001-11-09",26.2409,26.7968,25.3633,25.4608,5938800],["2001-11-12",25.7046,27.0601,24.9245,26.475,8410300],["2001-11-13",28.279,30.2195,27.8207,28.279,15673300],["2001-11-14",28.2887,28.5715,26.8163,27.0698,10772000],["2001-11-15",27.0601,27.4014,26.2312,27.0698,6753300],["2001-11-16",26.8163,26.9333,25.4316,25.6461,8564000],["2001-11-19",25.7241,26.865,25.1585,26.6407,10271800],["2001-11-20",26.2312,26.4165,25.139,25.4121,7548900],["2001-11-21",25.4121,25.6071,23.5983,25.2561,9201700],["2001-11-23",25.5486,26.397,25.0123,26.0752,2524300],["2001-11-26",26.6993,28.0937,26.475,27.8889,8234300],["2001-11-27",27.8402,28.9616,26.9138,28.4252,8950000],["2001-11-28",28.2497,28.2595,26.0459,26.0654,7347500],["2001-11-29",26.3287,27.2843,25.9582,27.1576,5689500],["2001-11-30",26.7675,27.0503,25.8899,26.4847,7151400],["2001-12-03",27.7914,28.5715,27.4014,27.8499,9436600],["2001-12-04",28.4252,29.7417,28.4252,29.7319,13440800],["2001-12-05",31.692,33.6325,31.692,32.238,20984900],["2001-12-06",32.277,32.6183,31.3994,31.7407,9013700],["2001-12-07",31.5457,32.16,30.3268,30.9606,7729300],["2001-12-10",30.2293,31.6432,30.0342,30.3073,6701800],["2001-12-11",30.3755,30.9021,29.7417,30.1317,5526200],["2001-12-12",30.2293,31.0094,29.9465,30.9606,6392800],["2001-12-13",30.0342,30.2293,28.7665,28.9518,5408100],["2001-12-14",28.9518,29.7417,28.5325,29.4979,7418700],["2001-12-17",30.3268,30.7168,29.6344,29.9367,7284900],["2001-12-18",31.2044,31.8382,30.9606,31.0191,8468400],["2001-12-19",29.9855,30.7266,29.0591,29.3516,10678800],["2001-12-20",29.2541,29.2639,27.9864,28.7763,7309900],["2001-12-21",28.7763,29.8392,28.7665,29.4101,4897300],["2001-12-24",29.3029,29.5857,28.9616,28.9811,1201500],["2001-12-26",29.0591,30.6096,29.0201,29.6442,2754100],["2001-12-27",30.1317,30.7168,29.9172,30.395,2849100],["2001-12-28",31.0581,31.7407,30.8143,30.8728,3574100],["2001-12-31",31.4482,31.4482,29.8197,30.2293,3410100],["2002-01-02",32.0333,32.4233,31.7407,32.4136,9104800],["2002-01-03",32.6769,36.0801,32.6769,35.6023,16344600],["2002-01-04",35.6023,36.0801,34.2371,35.0562,8309200],["2002-01-07",35.5438,35.6315,34.2078,35.2512,6521800],["2002-01-08",34.8612,35.0659,34.2663,34.4223,4645200],["2002-01-09",35.1049,35.6413,33.9055,34.1396,6215300],["2002-01-10",34.1298,34.2273,32.6671,32.9109,7949200],["2002-01-11",33.8373,34.7051,33.5447,34.2566,6698600],["2002-01-14",35.0562,35.8266,34.0323,34.7149,9557300],["2002-01-15",34.7149,34.8319,33.9348,34.4223,6102700],["2002-01-16",33.886,34.042,32.7354,32.8621,6618000],["2002-01-17",33.2522,33.3985,32.4331,33.1547,11165300],["2002-01-18",32.1795,32.1893,30.7168,30.9996,15007800],["2002-01-22",31.692,32.1795,30.0537,30.1122,6965100],["2002-01-23",30.6681,31.4482,30.1805,30.8533,5602200],["2002-01-24",31.3507,32.8134,31.0581,31.0581,5866400],["2002-01-25",31.0581,31.692,30.6193,31.692,4581500],["2002-01-28",31.2044,32.1308,30.4828,31.4969,6796700],["2002-01-29",31.5457,31.731,29.7222,29.7319,7373100],["2002-01-30",29.7319,31.692,28.7763,31.5944,9459900],["2002-01-31",33.1547,33.1547,31.7407,32.9109,8768600],["2002-02-01",34.1298,34.2273,33.1547,33.9835,8736400],["2002-02-04",34.4711,35.0074,33.4472,33.5447,8290200],["2002-02-05",33.7885,34.8514,33.3887,33.5935,7011700],["2002-02-06",34.4711,35.8363,34.2273,35.7778,11592900],["2002-02-07",35.3,35.5828,32.9596,33.0181,9612200],["2002-02-08",33.4472,34.12,32.1795,34.0323,6972900],["2002-02-11",34.0323,36.6651,33.8958,36.6651,7474900],["2002-02-12",36.1776,37.143,35.8948,36.8602,6284400],["2002-02-13",36.9577,38.1571,36.4701,38.0401,11506900],["2002-02-14",38.0304,38.4692,36.9577,37.299,8522700],["2002-02-15",37.299,37.3087,35.7388,36.0313,8242900],["2002-02-19",36.0313,36.8602,35.6413,35.6803,6678300],["2002-02-20",36.1776,36.5189,34.2761,35.5925,9194900],["2002-02-21",34.6174,34.6369,32.1795,32.3843,11952600],["2002-02-22",32.6183,33.1352,31.3409,31.7212,9691400],["2002-02-25",32.1795,34.1201,32.1308,33.2034,6981200],["2002-02-26",33.5447,33.9835,32.5891,32.8621,8365900],["2002-02-27",34.3736,34.6271,32.7354,33.3497,7423100],["2002-02-28",33.5447,33.8373,31.3507,31.3507,8154900],["2002-03-01",32.1795,35.5242,32.1795,35.3877,11938800],["2002-03-04",35.7388,37.9133,35.5925,37.7378,12045100],["2002-03-05",37.2015,38.5179,37.1527,38.5179,8386900],["2002-03-06",38.0303,38.0401,36.0703,36.9187,9631000],["2002-03-07",37.3478,37.7281,35.69,36.2166,8945300],["2002-03-08",37.0552,38.0304,36.3726,37.2112,8590100],["2002-03-11",35.7388,36.6652,35.3682,36.0313,7403600],["2002-03-12",35.0074,35.378,34.1298,34.8026,10780500],["2002-03-13",34.1298,34.1395,32.8719,33.2522,13262900],["2002-03-14",32.7159,33.0572,31.2044,31.2239,15903800],["2002-03-15",31.2044,32.7549,31.2044,32.5598,12719200],["2002-03-18",33.6422,33.9348,32.0333,32.4233,8692200],["2002-03-19",32.7646,33.1547,32.0625,32.9596,5708100],["2002-03-20",31.692,32.4233,31.2044,31.692,7781100],["2002-03-21",32.1795,33.8763,31.9358,33.652,11802100],["2002-03-22",33.1547,33.886,32.7159,33.0572,11241700],["2002-03-25",33.0084,33.6422,32.1795,32.1795,6109000],["2002-03-26",32.3258,33.4472,32.1893,33.1839,6870900],["2002-03-27",33.1547,33.1644,31.8382,32.1795,7806600],["2002-03-28",33.0084,33.2132,31.9065,32.082,6326900],["2002-04-01",32.082,33.1547,31.5944,32.7646,4636900],["2002-04-02",32.4233,32.4721,31.4969,31.5944,6165700],["2002-04-03",30.9704,31.2044,29.7417,30.0147,11804000],["2002-04-04",28.7665,30.5315,28.7665,29.8294,8942900],["2002-04-05",29.9952,30.2292,29.0103,29.1078,8234100],["2002-04-08",28.5228,30.7266,28.2692,30.1317,10972200],["2002-04-09",30.278,30.9606,29.1469,29.3029,6950200],["2002-04-10",28.9128,29.888,28.63,29.7709,8651700],["2002-04-11",28.7665,29.4296,28.3277,28.474,9606400],["2002-04-12",28.8641,29.2346,28.0254,28.3375,5692800],["2002-04-15",28.0352,28.513,27.6646,27.9864,6539100],["2002-04-16",28.8641,29.5662,28.8641,29.3614,8026600],["2002-04-17",30.0342,30.7363,28.8251,29.4881,8367300],["2002-04-18",29.7319,29.7319,27.8889,28.279,8749900],["2002-04-19",29.1078,29.4491,28.5618,28.7665,9134300],["2002-04-22",29.2541,30.2293,28.708,30.1317,14173200],["2002-04-23",30.5705,30.9704,28.4935,28.6593,13973900],["2002-04-24",28.7665,28.9616,26.3287,26.6212,11405500],["2002-04-25",27.0991,27.0991,26.0362,26.865,11500900],["2002-04-26",26.8748,27.3038,25.3536,25.3536,8357200],["2002-04-29",25.3633,26.1922,24.9538,25.7924,7009100],["2002-04-30",24.3784,24.9635,22.9157,23.1108,28636900],["2002-05-01",23.6471,25.2366,22.984,24.0859,13824300],["2002-05-02",24.3297,24.5247,22.5354,22.7792,9664100],["2002-05-03",22.6719,22.7792,21.7943,22.0479,7762100],["2002-05-06",21.8431,22.75,21.5993,22.2136,8746700],["2002-05-07",22.6232,23.257,21.8041,22.6719,8135000],["2002-05-08",24.2712,24.3687,23.6276,23.9006,14634200],["2002-05-09",23.5691,23.5691,22.0479,22.2819,11658900],["2002-05-10",22.2819,22.4964,21.6968,21.9113,8459800],["2002-05-13",22.5159,23.1595,22.1356,23.0132,9356400],["2002-05-14",24.671,26.0459,24.2322,25.6461,15158300],["2002-05-15",25.6461,26.0167,24.5735,24.8562,8657800],["2002-05-16",24.866,25.5486,23.6471,25.3633,6396400],["2002-05-17",25.3536,25.6656,23.8909,24.3882,6943600],["2002-05-20",24.632,24.632,23.6081,23.8519,3975400],["2002-05-21",24.1834,24.3492,22.7207,23.0132,5619200],["2002-05-22",22.6622,23.7933,22.3501,22.9645,5506800],["2002-05-23",23.179,23.8714,22.4769,23.6958,5892500],["2002-05-24",23.4228,23.4325,22.4867,22.7792,4182700],["2002-05-28",23.023,23.2083,22.1161,22.5452,3273200],["2002-05-29",22.1356,22.7207,21.9406,22.3111,3791800],["2002-05-30",21.8138,22.9157,21.7066,22.9157,6337500],["2002-05-31",23.0132,23.4033,22.5257,22.9937,5927000],["2002-06-03",22.9157,22.9157,21.5798,21.7456,4960400],["2002-06-04",21.7456,22.2624,21.4725,22.2624,6871100],["2002-06-05",22.1356,22.1844,21.4823,21.8918,4745200],["2002-06-06",21.8041,22.0869,21.453,21.7456,7435900],["2002-06-07",20.1853,22.3501,20.0001,21.5993,9340000],["2002-06-10",21.5505,21.5505,20.8387,20.9264,4564400],["2002-06-11",20.9655,21.063,20.1951,20.3414,4492700],["2002-06-12",20.2341,21.1117,19.5027,21.1117,7542800],["2002-06-13",20.9655,21.3458,20.1951,20.5754,4818900],["2002-06-14",20.2829,21.7456,19.22,21.7456,8220400],["2002-06-17",22.0381,22.7304,21.7066,22.7207,9478400],["2002-06-18",22.6232,23.6958,22.4672,23.0132,8588800],["2002-06-19",21.453,21.453,19.4832,19.5807,11720700],["2002-06-20",19.5808,19.8343,17.5622,17.9425,16371200],["2002-06-21",17.572,18.8592,17.572,18.3228,11081200],["2002-06-24",18.04,19.8928,18.04,19.2297,9003300],["2002-06-25",19.7465,20.4681,19.1907,19.259,11103500],["2002-06-26",16.6748,18.5276,15.6022,18.5276,18255300],["2002-06-27",19.7465,20.2341,19.0152,19.9903,11033600],["2002-06-28",19.8635,20.7704,19.4052,19.7173,7610800],["2002-07-01",19.9123,20.1658,19.1127,19.5027,4389300],["2002-07-02",19.3565,19.5612,17.9913,18.7616,6657500],["2002-07-03",18.7714,20.0976,17.845,19.9903,7097600],["2002-07-05",21.453,23.0132,21.453,21.7553,9223600],["2002-07-08",21.7651,21.9211,20.3414,21.063,7666600],["2002-07-09",20.7412,22.0381,20.4486,21.8723,7477100],["2002-07-10",21.9991,21.9991,20.6144,20.7509,7679900],["2002-07-11",20.5266,22.0576,20.1853,21.7943,8731600],["2002-07-12",22.7207,23.5008,22.4282,22.8085,9925000],["2002-07-15",22.8182,23.8421,22.2624,23.8421,10003600],["2002-07-16",23.8421,24.5149,22.0381,22.6524,14417800],["2002-07-17",23.9884,24.2809,22.6719,23.4033,10301700],["2002-07-18",22.6719,23.3545,22.1161,22.2136,6982700],["2002-07-19",21.7066,22.0869,21.063,21.7261,8592500],["2002-07-22",21.5018,22.2819,19.7953,19.9903,10580600],["2002-07-23",20.6729,21.1507,19.3175,19.454,8994200],["2002-07-24",18.9664,21.3068,18.7129,21.2092,9299700],["2002-07-25",20.4779,20.4779,17.7963,18.7226,14628500],["2002-07-26",19.2102,19.7368,18.6251,19.1419,7788600],["2002-07-29",19.7465,20.5754,19.0639,20.3414,5332300],["2002-07-30",20.0976,20.8387,19.7953,20.4584,7032700],["2002-07-31",19.9903,20.1366,18.7421,19.0054,6704100],["2002-08-01",18.8201,19.5515,17.65,18.04,7998000],["2002-08-02",18.04,18.1863,17.2307,17.728,8354100],["2002-08-05",17.7182,18.04,16.6163,16.8211,6650800],["2002-08-06",17.5037,18.6056,17.455,17.845,7308200],["2002-08-07",18.6251,18.6251,16.7919,18.2253,9827000],["2002-08-08",18.2351,18.9177,17.5525,18.7226,8088100],["2002-08-09",18.2838,18.5666,17.6597,18.4301,4001700],["2002-08-12",17.845,18.1278,17.455,17.9328,3620600],["2002-08-13",17.8743,18.7714,17.455,17.6792,6729000],["2002-08-14",17.6792,19.0639,17.3964,18.9664,5874800],["2002-08-15",19.4052,19.9903,19.0249,19.493,7359000],["2002-08-16",19.493,21.063,19.1614,20.3316,6627600],["2002-08-19",20.7704,22.1064,20.0293,21.5798,7600500],["2002-08-20",20.9655,21.1605,19.4052,19.805,9621500],["2002-08-21",20.4584,20.9362,19.5613,20.6632,5959800],["2002-08-22",20.7704,22.0869,20.1658,20.5754,7019500],["2002-08-23",20.1366,20.4876,19.5028,19.61,5013500],["2002-08-26",19.61,19.61,18.5471,18.9957,5360000],["2002-08-27",19.1127,19.2102,17.7377,17.9035,6406600],["2002-08-28",17.7475,17.7475,17.2599,17.3867,6602300],["2002-08-29",16.3335,17.0649,15.7192,16.8211,15884000],["2002-08-30",16.6066,17.3574,16.5773,16.8211,5470600],["2002-09-03",16.5773,17.3087,16.4798,16.5871,8219900],["2002-09-04",16.5968,17.2014,16.1385,16.9674,9953600],["2002-09-05",16.6261,17.0649,16.1873,16.7724,10810900],["2002-09-06",17.5525,17.6597,17.0649,17.3087,5538000],["2002-09-09",16.9186,17.1234,16.3823,16.9966,4378000],["2002-09-10",17.2112,18.4203,17.1039,18.2936,7166900],["2002-09-11",18.5276,19.259,18.1278,18.2351,4899900],["2002-09-12",17.611,18.04,17.0161,17.2404,4195500],["2002-09-13",16.8699,17.1137,15.9923,16.0898,8308600],["2002-09-16",16.0898,16.3823,15.4072,15.846,5578500],["2002-09-17",16.0898,16.2848,15.5047,15.7192,5027900],["2002-09-18",15.5047,15.8655,14.8318,15.3097,6662700],["2002-09-19",14.9489,15.5827,14.7733,14.9001,5273200],["2002-09-20",14.8903,14.9001,13.1644,13.5252,12673800],["2002-09-23",12.7938,13.1741,12.2477,12.4428,11046200],["2002-09-24",12.0429,13.0083,11.9942,12.433,10837000],["2002-09-25",12.433,13.4179,12.0137,13.0571,14573200],["2002-09-26",13.2131,13.2716,11.9649,12.238,10642600],["2002-09-27",12.238,13.0668,12.1405,12.4232,7922100],["2002-09-30",12.1892,12.4135,11.7992,12.0624,7805800],["2002-10-01",12.3842,12.8036,11.8089,12.6768,8516900],["2002-10-02",12.6865,14.1395,12.5793,13.2911,11582800],["2002-10-03",13.2911,13.3984,12.1112,12.1307,8756100],["2002-10-04",12.433,12.5793,11.5066,11.6236,14256500],["2002-10-07",11.7016,11.8967,11.1653,11.4579,7355100],["2002-10-08",11.6041,11.7602,11.0776,11.4871,9504300],["2002-10-09",11.3116,12.2965,11.2238,11.8382,7903200],["2002-10-10",11.8479,12.628,11.7016,12.1892,6559700],["2002-10-11",12.9206,13.6519,12.7158,13.3301,8126200],["2002-10-14",12.9693,13.3594,12.8231,13.1351,3865600],["2002-10-15",13.9347,14.1882,13.6519,14.1882,9643700],["2002-10-16",12.7743,13.2131,12.0917,12.1307,11319000],["2002-10-17",11.7016,13.1644,11.7016,12.9888,8997400],["2002-10-18",12.6768,13.8664,12.5793,13.6519,8994700],["2002-10-21",13.6032,14.5198,13.0766,14.51,8617100],["2002-10-22",13.9445,14.8221,13.6032,14.0907,7520900],["2002-10-23",14.1005,15.3487,14.0907,15.2902,9574500],["2002-10-24",15.2999,16.3823,15.2999,15.6022,14705600],["2002-10-25",15.6509,17.0454,15.6509,16.8699,11979800],["2002-10-28",17.5525,17.5525,16.2263,16.4311,11169300],["2002-10-29",16.4311,16.4311,14.8708,15.69,10596600],["2002-10-30",15.69,16.3823,15.1146,15.3487,13895800],["2002-10-31",16.275,16.275,15.4559,15.6022,7580800],["2002-11-01",15.6997,16.6358,15.1146,16.3823,8037300],["2002-11-04",17.3087,17.455,16.8114,16.9186,10197400],["2002-11-05",16.9089,16.9089,15.9825,16.5676,7071500],["2002-11-06",16.8211,17.533,16.275,17.3574,8458200],["2002-11-07",16.6261,16.7821,15.9142,16.1093,7095100],["2002-11-08",15.8947,16.0313,14.8806,15.1829,9668700],["2002-11-11",14.9976,14.9976,13.5154,13.7397,9205300],["2002-11-12",13.7494,14.042,13.1644,13.4861,13212100],["2002-11-13",12.9401,13.1644,12.2575,12.745,15206200],["2002-11-14",12.9693,13.886,12.6085,13.8372,17338900],["2002-11-15",13.6519,13.8469,13.2131,13.5252,9957900],["2002-11-18",13.8469,14.3735,13.4569,13.7202,9699800],["2002-11-19",13.7299,14.0225,13.2131,13.3886,9452100],["2002-11-20",13.4666,14.2273,13.4569,14.2273,13544300],["2002-11-21",14.6758,15.3292,14.6368,15.2902,18162300],["2002-11-22",15.2902,15.9922,15.1146,15.6217,12037000],["2002-11-25",15.6217,16.1483,15.4267,16.08,10343300],["2002-11-26",16.08,16.08,14.8611,15.1634,7778400],["2002-11-27",15.846,15.846,15.3584,15.7095,6584300],["2002-11-29",16.2848,16.2848,15.4072,15.4169,4288700],["2002-12-02",16.0898,16.2848,14.8221,15.3487,10464700],["2002-12-03",14.8221,15.2609,14.237,15.2609,10279800],["2002-12-04",13.8469,13.8469,12.8718,13.6032,18124600],["2002-12-05",13.6519,13.7202,13.1644,13.3789,6662900],["2002-12-06",13.1058,13.3106,12.9206,13.0083,8008900],["2002-12-09",12.9888,12.9986,12.3842,12.5598,7492800],["2002-12-10",12.8133,13.6324,12.6768,13.5154,10799400],["2002-12-11",13.1644,13.7397,13.1253,13.3301,8199200],["2002-12-12",13.6519,13.8469,13.1546,13.2326,6152000],["2002-12-13",13.2424,13.2424,12.3842,12.667,10437700],["2002-12-16",12.6768,13.1546,12.4818,13.1546,6264900],["2002-12-17",13.0181,13.5934,11.9649,12.9498,9093800],["2002-12-18",10.941,11.2141,9.8001,9.9659,39586000],["2002-12-19",9.9659,10.1707,9.5563,9.9366,18787800],["2002-12-20",9.9366,10.1219,9.6441,9.9464,16322600],["2002-12-23",9.9464,10.1122,9.6539,10.0439,7089700],["2002-12-24",9.9464,10.2877,9.8976,10.0147,2526800],["2002-12-26",9.9952,10.3657,9.9757,10.0342,3991100],["2002-12-27",10.0927,10.2194,9.8879,10.0439,3518400],["2002-12-30",10.0634,10.1414,9.3613,9.5661,7146000],["2002-12-31",9.5758,9.6441,9.2638,9.4978,6548300],["2003-01-02",9.5076,9.8586,9.1663,9.7514,11747100],["2003-01-03",9.6051,10.0927,9.5563,9.9074,5939300],["2003-01-06",10.0829,10.3755,10.0634,10.2974,5749000],["2003-01-07",10.2974,10.824,10.2487,10.7265,8443000],["2003-01-08",10.2389,10.3267,9.7416,9.8001,9870400],["2003-01-09",10.0244,10.1024,9.6344,9.7026,9470600],["2003-01-10",9.7904,10.1219,9.6539,10.0342,8893900],["2003-01-13",10.1414,10.3365,9.7514,9.8391,6193900],["2003-01-14",9.9464,10.1024,9.7611,9.9464,4941400],["2003-01-15",9.9562,9.9562,9.6344,9.7124,5781200],["2003-01-16",9.7124,9.8099,9.3321,9.4101,7320900],["2003-01-17",9.215,9.2736,8.8152,8.9323,8782800],["2003-01-21",9.1175,9.1273,8.4837,8.6787,7200000],["2003-01-22",8.552,8.5812,8.2692,8.2887,8570800],["2003-01-23",8.5324,8.7762,8.1814,8.5715,8005600],["2003-01-24",8.5715,8.6787,7.9961,8.0254,7929100],["2003-01-27",8.0254,8.1521,7.7621,7.7913,8569600],["2003-01-28",7.8011,7.8986,7.4793,7.7426,7964400],["2003-01-29",7.4793,8.5325,7.4793,8.2107,39060500],["2003-01-30",8.2204,8.5032,8.0644,8.1131,30455600],["2003-01-31",7.8011,8.0936,7.7133,8.0059,17656100],["2003-02-03",8.0059,8.2204,7.9084,8.1912,11059600],["2003-02-04",8.2009,8.2789,7.9279,8.0449,7740800],["2003-02-05",8.0449,8.1716,7.8206,7.9376,7837700],["2003-02-06",7.8499,8.0449,7.411,7.4305,12720800],["2003-02-07",7.6158,7.6158,7.3428,7.4208,6026900],["2003-02-10",7.333,7.3818,7.099,7.1673,8852600],["2003-02-11",6.9722,7.2745,6.9722,7.0502,6803200],["2003-02-12",7.06,7.1478,6.8065,6.826,6715100],["2003-02-13",6.826,6.826,6.4359,6.5919,15229200],["2003-02-14",6.5919,7.0892,6.5042,7.021,12585200],["2003-02-18",7.1283,7.1673,6.8455,6.9917,6123200],["2003-02-19",7.3135,7.3623,7.1283,7.255,9474600],["2003-02-20",7.216,7.6158,7.216,7.5573,9887900],["2003-02-21",7.5573,7.5573,7.1185,7.333,8120100],["2003-02-24",7.216,7.5086,7.0795,7.2843,7140700],["2003-02-25",7.294,7.294,6.8747,7.177,6070800],["2003-02-26",7.0795,7.372,7.021,7.3428,9089500],["2003-02-27",7.3135,7.45,7.1478,7.4208,5816200],["2003-02-28",7.4793,7.8108,7.3915,7.7913,7725200],["2003-03-03",7.8108,7.9279,7.0795,7.2355,11561200],["2003-03-04",7.255,7.5476,7.2355,7.411,7493400],["2003-03-05",7.3623,7.8694,7.3623,7.8011,12180400],["2003-03-06",7.8011,7.8011,7.3915,7.7036,8362000],["2003-03-07",7.3818,7.7426,7.3623,7.411,10191600],["2003-03-10",7.411,7.5866,7.3623,7.4305,6525200],["2003-03-11",7.4891,7.7523,7.4403,7.5573,7005200],["2003-03-12",7.5573,7.7426,7.372,7.5476,7689900],["2003-03-13",7.7036,8.0741,7.5768,8.0741,8665000],["2003-03-14",7.9474,8.1131,7.5086,7.6548,7886600],["2003-03-17",7.6548,7.9961,7.411,7.8304,11533300],["2003-03-18",7.8499,7.9961,7.7328,7.8499,13776400],["2003-03-19",7.8889,8.0254,7.6841,7.9474,9569100],["2003-03-20",7.9571,7.9571,7.6841,7.8011,10539800],["2003-03-21",8.2497,8.7567,8.0254,8.6592,19831800],["2003-03-24",8.4057,8.5812,8.1229,8.1326,8702600],["2003-03-25",8.1814,8.5422,8.1521,8.4934,9439600],["2003-03-26",8.4252,8.4837,8.2399,8.2497,4675900],["2003-03-27",8.1424,8.6397,8.0936,8.591,9483400],["2003-03-28",8.4934,8.8737,8.4057,8.5032,9194100],["2003-03-31",8.2399,8.3862,7.8401,7.9376,10378200],["2003-04-01",7.9766,8.1326,7.8011,7.8304,6975200],["2003-04-02",8.1034,8.6885,8.0839,8.5324,11589000],["2003-04-03",8.6202,8.7762,8.4739,8.4934,5863400],["2003-04-04",8.5617,8.6495,8.2302,8.5032,5445500],["2003-04-07",9.0688,9.2931,8.6592,8.7762,11810500],["2003-04-08",8.7762,8.786,8.4837,8.6495,5609600],["2003-04-09",8.5032,8.5812,8.2204,8.3082,5473800],["2003-04-10",8.3082,8.3959,8.1619,8.3374,3556600],["2003-04-11",8.4252,8.5617,8.1229,8.1619,3980300],["2003-04-14",8.1521,8.3472,7.9864,8.3277,3168500],["2003-04-15",7.8986,8.5812,7.8986,8.4642,4177100],["2003-04-16",8.591,8.8737,8.4934,8.5227,5341700],["2003-04-17",8.5715,8.825,8.2984,8.7665,6654400],["2003-04-21",8.9323,8.9713,8.6885,8.9323,4208500],["2003-04-22",8.9225,9.3711,8.8347,9.2931,8158700],["2003-04-23",9.3028,9.4101,9.1175,9.3126,7619900],["2003-04-24",9.3126,9.3126,8.825,9.1273,6618200],["2003-04-25",9.1273,9.1273,8.4349,8.4739,8542400],["2003-04-28",8.3374,8.6982,8.3374,8.4739,8272700],["2003-04-29",8.6007,8.7275,8.3277,8.4447,12159000],["2003-04-30",8.4447,8.4447,8.1034,8.2887,15639200],["2003-05-01",8.2789,8.3179,7.9474,8.3082,11298300],["2003-05-02",8.2692,8.5324,8.2594,8.4934,7696300],["2003-05-05",8.591,9.02,8.5422,8.7762,12459900],["2003-05-06",8.7762,9.0103,8.708,8.8542,9284400],["2003-05-07",8.5812,8.9615,8.5812,8.8737,11231400],["2003-05-08",8.8055,8.9225,8.7275,8.8737,7431400],["2003-05-09",9.0298,9.4101,8.9128,9.4101,11851200],["2003-05-12",9.2931,9.5953,9.1858,9.5758,11405000],["2003-05-13",8.8737,9.9952,8.8737,9.8976,14506100],["2003-05-14",10.0147,10.2194,9.7416,10.0927,16105200],["2003-05-15",10.2097,10.2194,9.8391,10.0537,7814900],["2003-05-16",10.0537,10.0927,9.8294,10.0927,9082500],["2003-05-19",10.0439,10.0732,9.7026,9.7806,9439800],["2003-05-20",9.7514,9.8391,9.5076,9.6441,7322800],["2003-05-21",9.6539,9.7611,9.4783,9.6929,7873600],["2003-05-22",9.7026,9.9269,9.5076,9.7806,8637800],["2003-05-23",9.5563,9.7904,9.4588,9.7806,8607600],["2003-05-27",9.7806,10.824,9.7514,10.7265,20739300],["2003-05-28",10.7558,10.785,10.3657,10.6875,11014100],["2003-05-29",10.6778,11.3116,10.6485,10.941,14990500],["2003-05-30",11.1166,11.2921,10.824,11.0386,11434500],["2003-06-02",11.3213,11.4384,10.824,10.863,9928000],["2003-06-03",10.1024,11.1166,10.1024,11.1068,8507700],["2003-06-04",11.1458,11.9747,10.98,11.8772,14106300],["2003-06-05",11.7016,12.4622,11.6041,12.16,16678400],["2003-06-06",12.6768,13.4569,12.1405,12.1892,21594300],["2003-06-09",12.0917,12.277,11.6041,12.0039,11881300],["2003-06-10",12.0917,12.8816,12.0917,12.8231,16546800],["2003-06-11",12.3745,13.1546,12.3745,12.9498,11948000],["2003-06-12",13.4081,13.5544,12.2087,13.1936,12361900],["2003-06-13",13.2911,13.2911,12.433,12.7548,10516800],["2003-06-16",12.628,12.9693,12.355,12.8621,8346300],["2003-06-17",13.0668,13.2229,12.55,12.7255,10725200],["2003-06-18",12.6768,13.1741,12.5793,12.7548,13065100],["2003-06-19",13.1546,13.3106,12.2867,12.4232,16446600],["2003-06-20",12.5695,12.6865,12.3062,12.3647,7342300],["2003-06-23",12.3647,12.4818,11.7016,11.7114,11530200],["2003-06-24",11.6529,11.7797,11.3116,11.4676,11351200],["2003-06-25",11.4676,11.7992,11.3116,11.5651,11954200],["2003-06-26",11.7504,11.8869,11.5554,11.6529,8618900],["2003-06-27",11.7504,11.7992,11.4286,11.5066,6786600],["2003-06-30",11.7407,11.7504,11.2823,11.4579,5536200],["2003-07-01",11.2921,12.0527,11.0386,12.0234,10552700],["2003-07-02",12.1405,12.7645,12.1405,12.6183,13325300],["2003-07-03",12.6183,12.7255,12.3647,12.4915,4820800],["2003-07-07",13.1644,13.4569,12.9401,13.4179,11326900],["2003-07-08",13.4179,13.6617,13.1156,13.6519,8816900],["2003-07-09",13.6519,14.3638,13.4569,14.042,15964100],["2003-07-10",13.7007,13.7494,13.1741,13.5349,18537700],["2003-07-11",13.6519,13.8957,13.4081,13.5544,10460100],["2003-07-14",13.9347,14.1395,13.7982,13.9445,11820500],["2003-07-15",14.237,14.3833,13.6422,13.8177,12330000],["2003-07-16",13.9445,14.042,13.1936,13.5739,13015200],["2003-07-17",13.3106,13.4471,12.9206,12.9498,10022600],["2003-07-18",13.2424,14.003,12.9206,13.9445,15599000],["2003-07-21",13.7982,14.1882,13.6032,13.6617,10679400],["2003-07-22",14.0907,14.0907,13.7689,13.9445,10086500],["2003-07-23",14.6271,15.2706,14.237,14.9976,22282300],["2003-07-24",15.1049,15.1146,14.432,14.4808,16876900],["2003-07-25",14.4125,14.7636,13.6812,14.2858,13212500],["2003-07-28",13.8469,14.432,13.8469,14.2077,11281600],["2003-07-29",14.1687,14.3833,13.8372,14.159,7727700],["2003-07-30",14.5881,14.5881,13.925,13.9932,8237000],["2003-07-31",14.4125,14.5783,14.1395,14.276,10053100],["2003-08-01",14.432,14.8026,14.237,14.7343,9368100],["2003-08-04",14.8123,14.9294,14.276,14.4515,8406600],["2003-08-05",14.51,14.5295,13.8177,13.8762,8871400],["2003-08-06",13.8177,13.9445,13.1643,13.4276,11119800],["2003-08-07",13.6032,13.6324,13.2131,13.2619,7316200],["2003-08-08",13.2619,13.4861,12.3355,12.6378,17386800],["2003-08-11",12.433,12.8426,12.394,12.6865,10764800],["2003-08-12",12.7743,12.9498,12.6085,12.9401,6666000],["2003-08-13",13.0473,13.4276,12.8426,13.0473,12715000],["2003-08-14",13.0376,13.0961,12.3062,12.5793,18547300],["2003-08-15",12.6573,12.6573,12.0332,12.1892,8393400],["2003-08-18",12.472,12.6183,12.1892,12.4428,17253600],["2003-08-19",12.6963,13.7104,12.6963,13.5154,20598000],["2003-08-20",13.1156,13.2424,12.9303,12.9693,13669000],["2003-08-21",13.1644,13.4861,13.1448,13.4179,10867200],["2003-08-22",14.3833,14.432,13.4764,13.5447,15833000],["2003-08-25",13.5447,13.6519,13.1644,13.3009,6803200],["2003-08-26",13.3009,13.3984,12.8133,13.3106,8904500],["2003-08-27",13.3106,13.8079,13.2814,13.6519,8263700],["2003-08-28",13.7494,13.8957,13.6129,13.8372,7855600],["2003-08-29",13.7397,14.042,13.7104,14.003,5758200],["2003-09-02",14.1395,14.2858,13.7592,14.1102,11876200],["2003-09-03",14.4028,14.4028,13.7104,13.8567,10926200],["2003-09-04",13.7982,13.9445,13.4861,13.7397,13678500],["2003-09-05",13.7007,14.3053,13.5544,13.9445,13467900],["2003-09-08",14.081,14.8708,14.003,14.7538,18371200],["2003-09-09",14.5295,14.6466,14.1882,14.3345,12986000],["2003-09-10",13.7982,14.5003,12.9303,13.0181,23298200],["2003-09-11",13.4081,13.5056,12.628,13.2619,17142300],["2003-09-12",13.0668,13.3594,12.8816,13.3106,11184300],["2003-09-15",13.2619,13.3789,12.8621,12.8913,8016400],["2003-09-16",13.1546,13.3594,12.9986,13.2814,14431000],["2003-09-17",13.4081,14.0517,13.3594,13.8274,17389800],["2003-09-18",13.5056,13.8274,13.4666,13.8177,11018500],["2003-09-19",13.9152,14.198,13.8079,14.1687,11468300],["2003-09-22",13.7982,14.1395,13.7007,13.9932,9711500],["2003-09-23",14.0907,14.4418,13.8469,14.3053,16802300],["2003-09-24",14.3345,14.4418,13.5934,13.7494,24038500],["2003-09-25",13.9347,13.9542,12.9791,13.2424,31399400],["2003-09-26",13.2619,13.5837,13.2131,13.3106,9465100],["2003-09-29",13.3594,13.5056,13.0181,13.2326,8848800],["2003-09-30",13.2326,13.3984,12.7548,13.0863,11602500],["2003-10-01",13.0863,13.1936,12.8718,12.9498,11961900],["2003-10-02",13.0181,13.2131,12.9498,13.0668,12239200],["2003-10-03",13.4081,13.7884,13.2619,13.3204,13350800],["2003-10-06",13.3399,13.4569,12.9108,13.1546,10637200],["2003-10-07",13.1546,13.1546,12.433,12.6768,28828700],["2003-10-08",12.628,12.7645,12.4818,12.4915,14307800],["2003-10-09",12.5793,12.8426,12.4135,12.6085,17004000],["2003-10-10",12.6768,12.7743,12.4623,12.4623,9344000],["2003-10-13",12.2672,12.6573,12.1405,12.2282,12337200],["2003-10-14",12.0917,12.4428,11.9259,12.3257,15261600],["2003-10-15",12.667,12.7255,12.3745,12.4915,18837800],["2003-10-16",12.199,12.5598,12.199,12.511,11847300],["2003-10-17",12.433,12.5793,12.2185,12.5305,15790900],["2003-10-20",12.3062,12.5403,12.2672,12.5305,11456600],["2003-10-21",12.628,13.3009,12.5305,13.2424,22474600],["2003-10-22",12.9693,13.0376,12.8036,12.9693,15302300],["2003-10-23",12.6475,13.0181,12.589,12.9206,9781800],["2003-10-24",12.9206,13.0961,12.3842,12.8621,8437900],["2003-10-27",13.3594,13.7299,13.3009,13.6617,17467000],["2003-10-28",13.925,13.925,13.5837,13.8957,15833300],["2003-10-29",13.7982,14.51,13.7494,14.237,16310100],["2003-10-30",14.6173,14.7246,14.2858,14.3345,19956800],["2003-10-31",14.3345,14.3833,13.8469,13.9835,9975700],["2003-11-03",14.1882,14.4808,14.1785,14.3833,9404300],["2003-11-04",14.3833,14.4905,14.042,14.276,7678600],["2003-11-05",14.2175,14.471,13.964,14.2273,6427500],["2003-11-06",14.237,14.2663,13.8079,14.042,9103700],["2003-11-07",14.042,14.1882,13.7884,13.8665,9537300],["2003-11-10",13.7299,13.7397,13.0668,13.1156,17189800],["2003-11-11",13.1253,13.2131,12.8231,12.9108,11878100],["2003-11-12",13.8274,13.8274,12.9986,13.2619,9256700],["2003-11-13",13.1643,13.2521,12.7548,12.8523,10974700],["2003-11-14",12.8718,13.0278,12.5793,12.7158,10484500],["2003-11-17",12.6183,12.628,12.238,12.4623,12646200],["2003-11-18",12.5305,12.6085,12.1892,12.2087,11981500],["2003-11-19",12.121,12.355,12.121,12.2185,11004400],["2003-11-20",12.2282,12.6085,12.1405,12.2672,11390500],["2003-11-21",12.2672,12.394,12.1697,12.1892,8915300],["2003-11-24",12.4623,12.5208,12.2477,12.5013,8149800],["2003-11-25",12.5793,12.9303,12.433,12.7645,12163900],["2003-11-26",12.8621,12.9498,12.6768,12.7158,6971300],["2003-11-28",12.6768,12.7255,12.6085,12.6865,1978200],["2003-12-01",12.8718,12.8913,12.628,12.7255,6682900],["2003-12-02",12.4232,12.6183,12.3842,12.4428,14444900],["2003-12-03",12.5403,12.6085,12.0917,12.1015,16000500],["2003-12-04",12.0917,12.1795,11.5846,11.8577,14197900],["2003-12-05",11.6821,12.0722,11.6041,11.8187,9420400],["2003-12-08",11.7992,11.9844,11.4384,11.5944,7950500],["2003-12-09",11.7016,11.7602,11.2531,11.2726,10402600],["2003-12-10",11.3408,11.7211,11.2726,11.4969,12122900],["2003-12-11",11.5066,11.8382,11.4969,11.7016,10394900],["2003-12-12",11.7016,11.9259,11.6529,11.8382,7181700],["2003-12-15",12.0917,12.0917,11.1751,11.2336,11904300],["2003-12-16",11.2823,11.4774,11.0386,11.3799,14718300],["2003-12-17",11.5554,11.5749,10.9995,11.2141,12395500],["2003-12-18",11.1166,11.8187,11.0971,11.7602,10123200],["2003-12-19",11.7504,12.0234,11.5456,12.0234,12828600],["2003-12-22",11.9552,12.5403,11.9064,12.4525,15992500],["2003-12-23",12.472,12.9401,12.4525,12.8328,15986400],["2003-12-24",13.3301,13.4081,13.0766,13.1058,12863800],["2003-12-26",13.2716,13.3009,13.1156,13.1839,3037900],["2003-12-29",13.3301,13.6519,13.2521,13.6032,10285400],["2003-12-30",13.6032,13.6032,13.3106,13.3886,7646600],["2003-12-31",13.3009,13.3496,13.0181,13.1351,7426100],["2004-01-02",13.3789,13.5447,13.3009,13.3984,6951300],["2004-01-05",13.4959,13.8274,13.4959,13.7982,10725100],["2004-01-06",13.8372,14.2273,13.7884,14.1785,13702000],["2004-01-07",14.4808,14.8318,14.2858,14.8026,21337500],["2004-01-08",14.8708,15.1926,14.8026,15.0854,16892700],["2004-01-09",14.7733,15.3974,14.7538,14.9684,13080800],["2004-01-12",14.9684,15.1049,14.6856,14.9001,12724900],["2004-01-13",14.7733,14.8708,14.2858,14.4905,13418200],["2004-01-14",14.51,14.6271,14.1882,14.5003,9747700],["2004-01-15",14.5881,14.6758,14.315,14.4613,11584000],["2004-01-16",14.4808,14.6173,14.3735,14.588,7773800],["2004-01-20",14.7148,14.7831,14.5198,14.7441,6780800],["2004-01-21",14.6271,14.7733,14.3833,14.6368,6349000],["2004-01-22",14.7636,14.8221,14.0712,14.1005,8100000],["2004-01-23",13.9445,14.5295,13.9445,14.3443,8397900],["2004-01-26",14.6271,14.7051,14.3248,14.6271,7336200],["2004-01-27",15.1926,15.651,15.0171,15.3194,22659200],["2004-01-28",15.5632,16.4603,15.5242,15.7095,25583900],["2004-01-29",15.9825,16.6553,15.2414,15.5729,18792900],["2004-01-30",15.651,16.08,15.4949,15.7095,8848300],["2004-02-02",15.9532,16.08,15.5339,15.5924,10391200],["2004-02-03",15.651,15.9922,15.4364,15.5632,11672100],["2004-02-04",15.4072,15.5339,15.1146,15.3389,9939800],["2004-02-05",15.3389,15.4072,14.9196,15.0659,9785000],["2004-02-06",14.9976,15.7875,14.9879,15.7485,9909600],["2004-02-09",15.9142,15.9435,15.4559,15.5047,8283500],["2004-02-10",15.5047,15.9142,15.3097,15.807,7345000],["2004-02-11",15.7485,15.924,15.6022,15.7972,7506500],["2004-02-12",15.6705,15.9923,15.4072,15.4462,9810000],["2004-02-13",15.6314,15.7972,15.0659,15.3389,7262600],["2004-02-17",15.6022,15.7777,15.3584,15.6412,6731200],["2004-02-18",15.6022,16.1483,15.4559,16.0118,11196000],["2004-02-19",16.236,16.4506,15.6997,15.7387,10990400],["2004-02-20",15.4072,15.4267,15.0659,15.1829,12600900],["2004-02-23",15.2024,15.2609,14.5393,14.7051,10218300],["2004-02-24",14.5588,15.0854,14.549,14.7733,7282700],["2004-02-25",14.7246,14.9684,14.7246,14.8708,5224700],["2004-02-26",14.5783,14.9196,14.4418,14.8026,5911300],["2004-02-27",14.9586,15.0464,14.6368,14.6661,7138600],["2004-03-01",14.8026,15.0659,14.6368,14.9684,5852700],["2004-03-02",15.5339,15.8362,15.2609,15.4364,13903900],["2004-03-03",15.4364,15.8167,15.2121,15.6705,8809800],["2004-03-04",15.7485,15.9435,15.651,15.885,6966100],["2004-03-05",15.6509,16.197,15.6119,15.9045,6783300],["2004-03-08",15.9045,15.9532,15.0659,15.0854,7992000],["2004-03-09",15.1146,15.2902,14.7636,15.0269,8513100],["2004-03-10",14.9586,15.2414,14.198,14.2565,12292900],["2004-03-11",14.2175,14.5588,14.0225,14.0712,11173300],["2004-03-12",14.3833,14.6173,14.0907,14.3443,9598100],["2004-03-15",14.354,14.6076,13.886,14.159,7651800],["2004-03-16",14.432,14.5393,14.237,14.4808,9629900],["2004-03-17",14.9976,15.1926,14.8026,15.0854,9872800],["2004-03-18",15.1049,15.5437,15.0171,15.4169,10451300],["2004-03-19",15.5047,15.7485,15.2706,15.2999,8932100],["2004-03-22",15.3097,15.4364,14.8318,15.0366,10076800],["2004-03-23",15.4072,15.6997,15.0659,15.4267,11861400],["2004-03-24",15.4267,15.7972,15.2999,15.4169,15344000],["2004-03-25",15.3584,15.4072,14.7831,15.1731,24402800],["2004-03-26",15.2121,15.8655,15.0561,15.5144,12511000],["2004-03-29",15.7582,16.0118,15.6802,15.7972,8492100],["2004-03-30",15.6509,15.9435,15.5534,15.9045,7249600],["2004-03-31",15.9728,16.6163,15.8752,16.2945,15037300],["2004-04-01",16.2945,16.6651,16.236,16.4798,14366000],["2004-04-02",16.9479,17.3477,16.7236,17.2599,16371600],["2004-04-05",17.3769,17.7963,17.3184,17.5135,20485300],["2004-04-06",17.3087,17.4452,16.8699,17.0649,12219300],["2004-04-07",17.0649,17.0844,16.6553,16.8601,19555800],["2004-04-08",17.0747,17.1722,16.8016,16.9186,8305100],["2004-04-12",17.1624,17.2892,16.6261,16.7626,7580300],["2004-04-13",16.8699,16.8991,16.4408,16.5773,8815700],["2004-04-14",16.1873,16.3335,15.6705,16.08,17612100],["2004-04-15",16.0703,16.0703,15.2511,15.6119,14255300],["2004-04-16",15.6022,15.6412,15.2609,15.5144,8903200],["2004-04-19",15.5242,15.5924,15.2219,15.4169,9257300],["2004-04-20",15.5047,15.8752,14.9879,14.9879,13388400],["2004-04-21",15.0171,15.1146,14.7051,14.9976,11161600],["2004-04-22",15.0171,15.2121,14.7636,15.0171,7902800],["2004-04-23",15.1146,15.2999,14.9879,15.1536,5263900],["2004-04-26",15.4364,15.4364,15.0464,15.0854,7016700],["2004-04-27",15.2121,15.3877,14.8416,14.9001,9059900],["2004-04-28",14.0517,14.4613,13.886,13.925,21219300],["2004-04-29",13.8762,13.9445,13.0863,13.3204,17675300],["2004-04-30",13.5057,13.6227,13.1254,13.2814,7243900],["2004-05-03",13.3691,14.081,12.8523,13.3691,9818700],["2004-05-04",13.4179,13.5056,13.1253,13.3691,9310200],["2004-05-05",13.6324,13.7397,13.3789,13.5447,8548000],["2004-05-06",13.8177,13.8567,13.5642,13.7884,11307100],["2004-05-07",13.886,14.3248,13.8274,14.0225,14087800],["2004-05-10",14.0225,14.0712,13.7299,13.9445,9124300],["2004-05-11",14.003,14.1882,13.8957,14.0907,7217400],["2004-05-12",13.9152,14.0322,13.2814,13.7104,9193300],["2004-05-13",13.5642,13.7884,13.3691,13.6812,6345700],["2004-05-14",13.7494,13.8274,13.4179,13.5154,7677300],["2004-05-17",13.2229,13.4569,12.9693,13.2229,6547500],["2004-05-18",13.4179,13.5057,13.2716,13.3204,4404200],["2004-05-19",13.5544,14.0712,13.5349,13.5447,17722600],["2004-05-20",13.5934,13.7299,13.1058,13.1644,10188400],["2004-05-21",13.2326,13.4569,13.1156,13.2716,8123700],["2004-05-24",13.4081,13.5837,13.3204,13.3984,5250900],["2004-05-25",13.4081,14.0225,13.3886,13.964,9196300],["2004-05-26",14.0322,14.4028,13.925,14.2565,7549000],["2004-05-27",14.3345,14.8221,14.2565,14.4808,11375900],["2004-05-28",14.5978,14.6661,14.4125,14.6563,4642500],["2004-06-01",14.5393,14.6856,14.354,14.5198,6213500],["2004-06-02",14.5198,14.5783,14.1687,14.3833,5000800],["2004-06-03",14.237,14.2858,13.5544,13.7007,11825700],["2004-06-04",13.9445,14.3735,13.9445,14.159,9488200],["2004-06-07",14.1882,14.5588,14.1882,14.5295,5066700],["2004-06-08",14.5393,14.5685,14.2858,14.5198,6550000],["2004-06-09",14.354,14.3833,13.964,13.964,14249000],["2004-06-10",14.159,14.198,13.7494,13.8469,10296200],["2004-06-14",13.8469,13.8469,13.4471,13.5934,6767400],["2004-06-15",13.8177,13.8762,13.5837,13.7104,6572600],["2004-06-16",13.5544,13.6909,13.4179,13.6324,8262000],["2004-06-17",13.5837,13.5837,13.1741,13.3009,8329400],["2004-06-18",12.9693,13.6422,12.9693,13.3496,6326500],["2004-06-21",13.4081,13.6324,13.3301,13.3886,6415200],["2004-06-22",13.5642,13.6324,13.2911,13.5154,12712900],["2004-06-23",13.6129,14.2273,13.5739,14.1005,17806800],["2004-06-24",13.8957,14.237,13.7397,14.0127,11314600],["2004-06-25",14.237,14.51,14.1395,14.4028,9572700],["2004-06-28",14.5198,14.5685,14.0907,14.12,5908300],["2004-06-29",14.1297,15.0074,14.12,14.8611,10884800],["2004-06-30",14.8513,14.9879,14.6856,14.9293,10146200],["2004-07-01",14.9196,14.9196,14.4515,14.5978,7292900],["2004-07-02",14.4613,14.4808,14.1687,14.315,6616300],["2004-07-06",13.8469,14.0907,13.6129,13.7689,10792400],["2004-07-07",13.7689,14.1395,13.7689,14.003,6275500],["2004-07-08",13.8957,14.081,13.7299,13.7689,7484900],["2004-07-09",13.925,14.1005,13.8567,14.042,6758100],["2004-07-12",13.7689,13.7689,13.3789,13.6032,7318700],["2004-07-13",13.7007,13.7982,13.6227,13.7494,6175900],["2004-07-14",13.1644,13.5154,12.8816,13.0766,18417700],["2004-07-15",13.1351,13.3789,12.9206,13.1546,9775400],["2004-07-16",13.2619,13.3301,12.8816,12.9011,8568100],["2004-07-19",12.8718,13.0083,12.6183,12.8426,6215100],["2004-07-20",12.9206,13.3301,12.8718,13.2619,10572600],["2004-07-21",13.5154,13.5349,12.6865,12.7158,6563500],["2004-07-22",12.6865,13.2911,12.6865,13.1741,7138400],["2004-07-23",13.0083,13.0376,12.6183,12.667,5418100],["2004-07-26",12.7645,12.8718,12.394,12.5208,4868800],["2004-07-27",12.472,12.745,12.3355,12.6475,4975000],["2004-07-28",12.4915,12.706,12.2477,12.5598,6814200],["2004-07-29",12.5598,13.3301,12.5598,13.1839,8987800],["2004-07-30",13.0668,13.3009,12.8621,13.1936,4497100],["2004-08-02",13.1546,13.1546,12.7743,13.0278,5469000],["2004-08-03",12.9693,12.9791,12.5793,12.6378,6465000],["2004-08-04",12.55,12.7548,12.4427,12.6085,5592600],["2004-08-05",12.6085,12.7255,12.4037,12.4135,4011200],["2004-08-06",12.2282,12.4037,12.0234,12.121,9359900],["2004-08-09",11.9942,12.0039,11.7602,11.8967,7349900],["2004-08-10",11.9454,12.1112,11.8577,12.0332,4932400],["2004-08-11",11.8284,11.8284,11.2141,11.4579,10533300],["2004-08-12",11.3603,11.4579,10.6192,10.785,16216300],["2004-08-13",10.6973,10.9118,10.6192,10.8338,7633900],["2004-08-16",10.8338,11.0873,10.8143,10.8825,5769700],["2004-08-17",11.0093,11.1166,10.7558,10.8533,8572500],["2004-08-18",10.8533,11.4384,10.8143,11.3896,14023100],["2004-08-19",11.3799,11.5066,11.1458,11.1848,9923500],["2004-08-20",11.3603,11.8284,11.3018,11.6626,12749100],["2004-08-23",11.7309,12.0429,11.6724,11.8577,6979400],["2004-08-24",11.9649,11.9747,11.4579,11.6041,10240600],["2004-08-25",11.6139,11.8674,11.3994,11.7309,7238500],["2004-08-26",11.7016,11.7504,11.3603,11.5359,5049800],["2004-08-27",11.6041,11.7504,11.4871,11.5846,2560000],["2004-08-30",11.4871,11.6041,11.1946,11.1946,4874400],["2004-08-31",11.3018,11.3506,10.8435,11.2238,6502700],["2004-09-01",11.2823,11.4969,11.2141,11.3506,4778700],["2004-09-02",11.3213,11.3896,10.98,11.3603,6157600],["2004-09-03",11.2141,11.2141,10.8143,10.9508,5066300],["2004-09-07",11.0483,11.1263,10.7265,10.8435,6536300],["2004-09-08",10.8045,11.0971,10.8045,10.8728,4329400],["2004-09-09",11.0971,11.4286,10.8728,11.2336,14987700],["2004-09-10",11.2921,11.9942,11.1848,11.9747,12973400],["2004-09-13",11.9747,12.2282,11.7699,11.9942,10304500],["2004-09-14",11.9942,12.2185,11.8479,12.16,6979500],["2004-09-15",12.0917,12.0917,11.7504,11.7992,8762600],["2004-09-16",11.8869,12.1697,11.8577,11.9552,5782900],["2004-09-17",12.1795,12.4915,12.082,12.4428,10823200],["2004-09-20",12.3842,12.6475,12.16,12.4135,9648500],["2004-09-21",12.4818,12.5793,12.3257,12.4428,7774200],["2004-09-22",12.355,12.3647,11.9649,12.0332,5565300],["2004-09-23",11.9942,12.3062,11.9552,12.1697,4813900],["2004-09-24",12.2672,12.3745,11.8479,12.0917,7704300],["2004-09-27",11.9942,12.1697,11.9259,12.0137,5679900],["2004-09-28",11.9649,12.0234,11.7699,11.8382,6322500],["2004-09-29",11.7992,12.082,11.7407,11.7992,9007100],["2004-09-30",11.7699,12.1015,11.4871,11.7309,13259800],["2004-10-01",11.8772,12.121,11.8479,12.0527,14403400],["2004-10-04",12.2672,12.433,12.1307,12.1502,7523700],["2004-10-05",12.1697,12.2867,12.0624,12.1307,9110400],["2004-10-06",12.1892,12.394,12.0819,12.3355,8874700],["2004-10-07",12.2867,12.5013,12.0624,12.121,8400000],["2004-10-08",11.9747,11.9844,11.6529,11.7114,10064700],["2004-10-11",11.4579,11.6529,11.3116,11.6041,9677000],["2004-10-12",11.3603,11.4969,11.1751,11.3018,10803500],["2004-10-13",11.4871,11.5554,11.3018,11.3506,6328900],["2004-10-14",11.3213,11.3311,11.0288,11.0678,7779500],["2004-10-15",11.1653,11.1751,10.9995,11.0971,4838000],["2004-10-18",10.941,11.1653,10.8728,11.0873,10261500],["2004-10-19",11.2531,11.4384,11.1751,11.2238,8499700],["2004-10-20",11.0678,11.4384,11.0581,11.3994,9469900],["2004-10-21",11.3994,11.6821,11.2531,11.5554,7776100],["2004-10-22",11.6724,11.6821,11.2336,11.2433,5454200],["2004-10-25",11.2433,11.4481,11.1458,11.4189,6372500],["2004-10-26",11.4189,11.4871,11.3018,11.3994,3615200],["2004-10-27",11.2628,11.8772,11.2628,11.8382,6967900],["2004-10-28",11.8382,12.0234,11.7211,11.9454,7147900],["2004-10-29",11.8967,12.0429,11.7699,11.8772,3289300],["2004-11-01",11.8772,11.9162,11.6626,11.7016,6692000],["2004-11-02",11.6236,11.7504,11.4091,11.5164,12919100],["2004-11-03",11.7992,11.9162,11.3408,11.3896,9390400],["2004-11-04",11.3896,11.5164,11.2628,11.4481,12804500],["2004-11-05",11.5651,11.7699,11.4481,11.5846,8029600],["2004-11-08",11.6529,11.8187,11.6041,11.6529,3686200],["2004-11-09",11.5749,11.6919,11.4189,11.5554,6026800],["2004-11-10",11.5651,11.5651,11.0971,11.2141,8113900],["2004-11-11",11.3116,11.5066,11.1556,11.3603,7126000],["2004-11-12",11.5359,11.7309,11.3994,11.7114,8614900],["2004-11-15",11.7016,11.9454,11.6041,11.8187,6555700],["2004-11-16",11.7992,11.7992,11.6041,11.6529,4340700],["2004-11-17",11.8577,12.2965,11.8577,12.2185,11480600],["2004-11-18",11.9649,12.0137,11.7797,11.8674,9859800],["2004-11-19",11.8284,11.8284,11.3603,11.4091,10161400],["2004-11-22",11.4091,11.4091,11.0678,11.1361,10642500],["2004-11-23",11.1361,11.2823,11.0678,11.1361,9479000],["2004-11-24",11.2336,11.3213,11.1263,11.1946,5791100],["2004-11-26",11.2433,11.2531,11.1166,11.1166,2167100],["2004-11-29",11.2043,11.2531,10.8825,10.9118,7637500],["2004-11-30",11.0093,11.0093,10.7948,10.8045,6998300],["2004-12-01",10.8435,11.2433,10.824,11.1556,11068700],["2004-12-02",11.1263,11.2531,11.0093,11.1166,9889300],["2004-12-03",11.2921,11.4481,11.1751,11.2531,10205300],["2004-12-06",11.2141,11.4579,11.0581,11.3994,7137200],["2004-12-07",11.3994,11.4774,11.0483,11.1166,7109300],["2004-12-08",11.5554,11.5554,10.8728,10.9215,6560200],["2004-12-09",10.7753,10.9605,10.6778,10.8728,11458000],["2004-12-10",10.7558,11.1361,10.7558,11.0191,6284700],["2004-12-13",11.1946,11.3408,11.0581,11.2531,7880100],["2004-12-14",11.2531,11.3896,11.2238,11.3603,10189500],["2004-12-15",11.4189,11.6139,11.3603,11.5456,10929300],["2004-12-16",11.3896,11.5066,11.2238,11.3408,7049600],["2004-12-17",11.1361,11.3408,10.9605,11.0288,7554000],["2004-12-20",11.2823,11.2921,10.9313,11.0678,6051000],["2004-12-21",11.1263,11.2628,11.0483,11.2531,6468600],["2004-12-22",11.4091,11.6821,11.2531,11.5846,14946700],["2004-12-23",11.4091,11.5651,11.2336,11.5066,7608200],["2004-12-27",11.6236,11.7016,11.3603,11.5066,6424000],["2004-12-28",11.5456,11.6919,11.5066,11.6724,5449300],["2004-12-29",11.6821,11.9844,11.6139,11.9552,6807200],["2004-12-30",11.9649,12.121,11.9357,11.9844,5150700],["2004-12-31",11.9552,12.0722,11.9552,12.0429,4384800],["2005-01-03",12.0722,12.1307,11.6041,11.7016,6698700],["2005-01-04",11.7016,11.7504,11.2238,11.3701,7710000],["2005-01-05",11.2628,11.4384,11.1751,11.2433,5512800],["2005-01-06",11.2823,11.3506,11.0581,11.1263,7517400],["2005-01-07",11.2823,11.3311,11.0191,11.1751,9267700],["2005-01-10",11.0776,11.2921,11.0776,11.1458,4103600],["2005-01-11",11.0483,11.0776,10.7753,10.8143,8382900],["2005-01-12",10.9215,11.0581,10.7948,11.0483,7553700],["2005-01-13",10.9995,11.0678,10.8435,10.8923,5000000],["2005-01-14",10.9508,11.0386,10.8825,10.9313,4325100],["2005-01-18",10.8728,10.9995,10.824,10.9215,7240200],["2005-01-19",10.9313,10.941,10.7265,10.7363,4431100],["2005-01-20",10.6973,10.863,10.629,10.746,7063800],["2005-01-21",10.6778,10.746,10.1122,10.1512,12832400],["2005-01-24",10.1609,10.2389,9.8001,9.8099,10203600],["2005-01-25",9.9366,10.1219,9.8976,9.9952,9478200],["2005-01-26",10.0927,10.1219,9.8684,10.0537,6271300],["2005-01-27",10.3267,10.4242,10.0537,10.3657,6525400],["2005-01-28",10.473,10.4827,9.9952,10.1024,6059400],["2005-01-31",10.1902,10.2779,10.1219,10.1512,3692400],["2005-02-01",10.3267,10.4632,10.2487,10.434,5037600],["2005-02-02",10.5022,10.668,10.434,10.551,6190700],["2005-02-03",10.5412,10.59,10.3657,10.5802,6423800],["2005-02-04",10.5997,10.8825,10.5705,10.824,6326800],["2005-02-07",10.8045,11.1263,10.785,11.0386,8694900],["2005-02-08",11.0093,11.2043,10.9995,11.0483,5440200],["2005-02-09",11.0386,11.0678,10.7948,10.9508,6461800],["2005-02-10",11.0581,11.1361,10.8143,10.9898,6079600],["2005-02-11",10.9898,11.6236,10.8825,11.4384,9887500],["2005-02-14",11.3798,11.5359,11.2238,11.5164,4733900],["2005-02-15",11.5749,11.8479,11.4091,11.6236,8932700],["2005-02-16",11.6236,11.6236,11.3408,11.5066,6853600],["2005-02-17",11.4969,11.4969,11.1751,11.2141,7513600],["2005-02-18",11.1166,11.2823,11.0873,11.2141,4759300],["2005-02-22",11.0483,11.5261,11.0483,11.1751,7837500],["2005-02-23",11.2238,11.3116,10.7265,11.0776,8259200],["2005-02-24",11.1263,11.2823,10.9995,11.2823,4960800],["2005-02-25",11.2823,11.4676,11.2141,11.3896,6061900],["2005-02-28",11.2921,11.4969,11.1556,11.2141,5233300],["2005-03-01",11.3311,11.3311,11.0776,11.1946,9364400],["2005-03-02",11.1946,11.1946,10.9215,11.1361,10636500],["2005-03-03",11.0191,11.0873,10.824,10.9118,16870400],["2005-03-04",10.902,10.902,10.4632,10.4925,21028300],["2005-03-07",10.5315,10.7558,10.4925,10.6582,7060900],["2005-03-08",10.5607,10.7265,10.2877,10.3169,9909500],["2005-03-09",10.317,10.473,10.2389,10.3365,13328300],["2005-03-10",10.3852,10.4437,10.2974,10.4242,7763100],["2005-03-11",10.434,10.5022,10.1219,10.1609,8010900],["2005-03-14",10.1414,10.1804,10.0244,10.1317,7345800],["2005-03-15",10.1219,10.1414,9.8294,9.9952,8649000],["2005-03-16",9.9464,10.2487,9.8976,10.1219,9258800],["2005-03-17",10.2877,10.3169,10.0927,10.1902,5687100],["2005-03-18",10.1999,10.2779,9.9952,10.0342,4604700],["2005-03-21",10.0829,10.1609,9.9171,9.9659,4308000],["2005-03-22",10.0049,10.0927,9.8294,9.8489,5845600],["2005-03-23",9.8879,10.0342,9.8586,9.9659,5322500],["2005-03-24",10.0537,10.1414,9.9464,9.9757,3904900],["2005-03-28",10.0537,10.2097,9.8781,9.9171,6756600],["2005-03-29",9.9074,9.9757,9.7904,9.8684,11037200],["2005-03-30",10.1902,10.2389,10.0439,10.2194,12999000],["2005-03-31",10.2292,10.2292,10.0439,10.0829,5087900],["2005-04-01",10.1804,10.1804,9.9366,10.0049,7425700],["2005-04-04",9.9659,9.9854,9.8001,9.8391,5957000],["2005-04-05",9.8976,9.9366,9.7904,9.8294,4867000],["2005-04-06",9.8879,9.9659,9.8099,9.8196,4199500],["2005-04-07",9.8294,9.9562,9.7319,9.9464,6605700],["2005-04-08",9.9464,10.0342,9.8976,9.9464,4139500],["2005-04-11",9.9464,10.0049,9.8684,9.9659,4309400],["2005-04-12",9.9464,9.9757,9.7514,9.9366,4955400],["2005-04-13",9.8879,9.9074,9.7026,9.7416,5261100],["2005-04-14",9.7806,9.7806,9.4686,9.5271,7023700],["2005-04-15",9.3418,9.5076,9.137,9.2833,8773100],["2005-04-18",9.3321,9.4198,9.2638,9.3808,5613900],["2005-04-19",9.4588,9.4881,9.3223,9.4003,3656600],["2005-04-20",9.5368,9.5563,9.137,9.2053,7771900],["2005-04-21",9.2736,9.5368,9.2443,9.4783,6724100],["2005-04-22",9.4881,9.4881,9.0883,9.176,5136300],["2005-04-25",9.5076,9.5076,9.3126,9.3418,4944200],["2005-04-26",9.4296,9.5466,9.3126,9.3126,7378400],["2005-04-27",9.3028,9.4003,9.2248,9.2541,6552000],["2005-04-28",9.2443,9.4686,9.2248,9.3321,5696300],["2005-04-29",9.4101,9.4978,9.2541,9.4686,5272600],["2005-05-02",9.4783,9.5563,9.4101,9.4198,3079100],["2005-05-03",9.2736,9.5076,9.2638,9.4588,3935900],["2005-05-04",9.2638,9.8294,9.2638,9.8294,8258800],["2005-05-05",9.8294,10.1804,9.7221,9.7904,6316600],["2005-05-06",9.9464,9.9464,9.7806,9.8781,4326600],["2005-05-09",9.8294,9.9074,9.7806,9.8586,4920500],["2005-05-10",9.8586,9.8879,9.7124,9.7514,3404800],["2005-05-11",9.7611,9.8099,9.6636,9.7514,4491400],["2005-05-12",9.7806,9.9757,9.7514,9.9074,4813000],["2005-05-13",10.0634,10.356,9.9171,10.3072,14830700],["2005-05-16",10.3462,10.3657,10.1414,10.1512,4046700],["2005-05-17",10.0829,10.3657,10.0439,10.3365,3723600],["2005-05-18",10.3365,10.473,10.1609,10.2779,11591100],["2005-05-19",10.3267,10.3267,10.1414,10.1902,5629800],["2005-05-20",10.2194,10.2974,10.0537,10.2779,5609700],["2005-05-23",10.3072,10.5315,10.1999,10.4242,7346600],["2005-05-24",10.3365,10.59,10.3365,10.5705,6513800],["2005-05-25",10.5607,10.5705,10.3657,10.4632,5803600],["2005-05-26",10.4632,10.8338,10.4632,10.7558,8926700],["2005-05-27",10.7265,10.824,10.4925,10.7948,4155000],["2005-05-31",10.824,10.8728,10.6583,10.707,5051000],["2005-06-01",10.7168,10.824,10.4925,10.5705,5523900],["2005-06-02",10.5705,10.785,10.5412,10.7753,5185400],["2005-06-03",10.7753,10.7753,10.4925,10.551,4153900],["2005-06-06",10.3365,10.3755,10.2194,10.3365,5126500],["2005-06-07",10.2877,10.395,10.2194,10.2292,6935200],["2005-06-08",10.2682,10.5412,10.2584,10.4145,8415200],["2005-06-09",10.3462,10.7265,10.3462,10.6973,5309000],["2005-06-10",10.7168,10.7265,10.5705,10.629,4676500],["2005-06-13",10.5997,10.707,10.5705,10.5802,3821300],["2005-06-14",10.59,10.7753,10.4632,10.4925,7781500],["2005-06-15",10.629,10.6973,10.3462,10.6582,5418000],["2005-06-16",10.6875,10.8923,10.6387,10.6778,6014700],["2005-06-17",10.746,10.746,10.5217,10.5607,5058500],["2005-06-20",10.5607,10.5802,10.3852,10.395,3579100],["2005-06-21",10.3755,10.4632,10.3365,10.3462,3881500],["2005-06-22",10.356,10.4242,10.2877,10.3365,3693200],["2005-06-23",10.356,10.7265,10.2975,10.5607,8693800],["2005-06-24",10.5607,10.5705,10.1902,10.3169,9823100],["2005-06-27",10.2779,10.3072,9.8976,9.9171,6451400],["2005-06-28",9.9269,10.1414,9.9269,9.9952,4545500],["2005-06-29",10.2682,10.2682,10.0439,10.1902,5646500],["2005-06-30",10.1219,10.1902,9.9366,9.9562,4938800],["2005-07-01",9.9074,10.0049,9.8489,9.9464,4487500],["2005-07-05",9.9561,10.2877,9.8684,10.2389,7977100],["2005-07-06",10.3365,10.7363,10.2389,10.6095,14316100],["2005-07-07",10.5705,10.668,10.434,10.5802,9545800],["2005-07-08",10.7265,11.1848,10.6582,11.1361,11473800],["2005-07-11",11.2336,11.4871,11.2141,11.4384,13390200],["2005-07-12",11.4676,11.6041,11.3701,11.5261,11640900],["2005-07-13",11.5456,11.5749,11.3798,11.5164,8220700],["2005-07-14",11.5944,11.7211,11.5651,11.6041,7543100],["2005-07-15",11.6919,11.6919,11.4676,11.6236,6187800],["2005-07-18",11.5456,11.6724,11.4676,11.6139,4432600],["2005-07-19",11.6626,11.8967,11.6334,11.8674,7012900],["2005-07-20",11.7407,11.9454,11.6626,11.9162,6234700],["2005-07-21",11.8967,12.1015,11.7699,11.8187,5742700],["2005-07-22",11.7797,11.8382,11.5554,11.6334,5660800],["2005-07-25",11.6529,11.6821,11.3896,11.4286,5060900],["2005-07-26",11.4579,11.6529,11.3311,11.6041,7397500],["2005-07-27",11.6431,11.6626,11.4286,11.6139,5561200],["2005-07-28",11.6529,11.8479,11.4774,11.7016,5084300],["2005-07-29",11.6431,11.6529,11.4676,11.5846,4525200],["2005-08-01",11.7992,11.8772,11.7114,11.8772,6555200],["2005-08-02",11.9162,12.082,11.8382,11.9064,5426500],["2005-08-03",11.9162,11.9162,11.7212,11.8577,4048000],["2005-08-04",11.7211,11.7992,11.5554,11.6041,4958800],["2005-08-05",11.6041,11.6041,11.3603,11.5651,5837300],["2005-08-08",11.5944,11.6529,11.2628,11.2726,5465600],["2005-08-09",11.3896,11.4579,11.2238,11.2531,5924300],["2005-08-10",11.3213,11.3213,10.9313,10.9703,11947700],["2005-08-11",10.9995,11.0971,10.941,11.0191,8850400],["2005-08-12",11.0093,11.0093,10.824,10.8338,4665900],["2005-08-15",10.785,11.2531,10.785,11.0678,5836100],["2005-08-16",11.0483,11.0483,10.7753,10.8143,6534000],["2005-08-17",10.863,11.1653,10.863,10.9508,6101200],["2005-08-18",10.8728,10.9215,10.6973,10.824,7075600],["2005-08-19",10.9215,11.0776,10.8435,10.8728,3965600],["2005-08-22",10.9215,11.1166,10.902,10.9703,4724300],["2005-08-23",10.9605,11.0386,10.7948,10.824,4271800],["2005-08-24",10.824,10.9703,10.707,10.8825,6396900],["2005-08-25",10.9215,11.0776,10.9118,11.0678,4559600],["2005-08-26",11.019,11.0776,10.8435,10.902,3123500],["2005-08-29",10.8533,10.9703,10.7753,10.8825,2554600],["2005-08-30",10.8728,11.0288,10.8045,11.0288,4379300],["2005-08-31",11.0191,11.7504,10.9995,11.6139,13902600],["2005-09-01",11.6041,11.6334,11.2726,11.3311,9023100],["2005-09-02",11.3896,11.4189,11.2238,11.3799,6590000],["2005-09-06",11.4481,11.9552,11.4481,11.8967,10797200],["2005-09-07",11.9162,12.2282,11.8089,11.8577,10898500],["2005-09-08",11.8869,12.1502,11.8187,12.0917,9023000],["2005-09-09",12.1892,12.2867,11.8967,12.1795,6301400],["2005-09-12",12.1015,12.3452,11.9942,12.277,7610300],["2005-09-13",12.3062,12.433,12.2867,12.3647,6654500],["2005-09-14",12.3452,12.9596,12.3452,12.9011,21871500],["2005-09-15",12.8523,12.8621,12.433,12.55,15650700],["2005-09-16",12.5695,12.7353,12.355,12.4915,8969500],["2005-09-19",12.394,12.4428,12.0527,12.1502,8954500],["2005-09-20",12.1697,12.316,11.9552,12.0137,6672200],["2005-09-21",12.0137,12.1502,11.8577,11.9357,7824300],["2005-09-22",12.0332,12.0429,11.5359,11.7602,12258800],["2005-09-23",11.7407,11.9162,11.6041,11.8479,8038100],["2005-09-26",12.1307,12.1405,11.6919,11.7992,6736700],["2005-09-27",11.7797,11.8479,11.4286,11.4481,8161400],["2005-09-28",11.6041,11.7309,11.4091,11.4481,5388000],["2005-09-29",11.4676,11.8967,11.3116,11.8869,10066600],["2005-09-30",12.6768,13.1351,12.4525,12.9693,46194000],["2005-10-03",13.0376,13.4179,12.9011,13.3009,19456100],["2005-10-04",13.2131,13.2619,12.9303,12.9986,9462300],["2005-10-05",12.9986,12.9986,12.433,12.4818,13812000],["2005-10-06",12.5598,12.8231,12.433,12.628,13167000],["2005-10-07",12.7255,12.9303,12.511,12.8523,8019900],["2005-10-10",12.9303,12.9303,12.433,12.4525,8852800],["2005-10-11",12.4818,12.5208,12.1112,12.2282,12400100],["2005-10-12",12.238,12.5208,12.0624,12.4232,11078200],["2005-10-13",12.3257,12.8718,12.2087,12.784,11549400],["2005-10-14",12.6963,12.9206,12.4818,12.55,10196700],["2005-10-17",12.6475,12.7255,12.511,12.6865,5540300],["2005-10-18",12.628,12.8328,12.5208,12.745,6415500],["2005-10-19",12.4037,12.589,12.0819,12.5598,13824300],["2005-10-20",12.5988,12.7255,12.4037,12.4915,6570500],["2005-10-21",12.745,12.745,12.277,12.355,12984000],["2005-10-24",12.355,12.3647,12.1112,12.199,10754400],["2005-10-25",12.199,12.3745,12.1795,12.3355,10852600],["2005-10-26",12.6183,12.6475,12.355,12.433,23283500],["2005-10-27",12.433,12.4818,12.2672,12.3062,12579000],["2005-10-28",12.3842,12.4623,12.1697,12.355,11464200],["2005-10-31",12.6183,12.8133,12.4232,12.667,12176500],["2005-11-01",12.667,12.7255,12.472,12.6768,11952500],["2005-11-02",12.8231,13.0181,12.6378,12.9401,18384700],["2005-11-03",13.0668,13.5837,13.0668,13.5252,25025600],["2005-11-04",13.6129,13.6909,13.3204,13.5739,9202400],["2005-11-07",13.7397,13.7397,13.2424,13.5349,6707600],["2005-11-08",13.3496,13.5154,13.2521,13.3691,7232800],["2005-11-09",13.3691,13.5154,13.2521,13.4569,5504700],["2005-11-10",13.4959,13.5544,13.2131,13.4374,5000000],["2005-11-11",13.4374,13.4471,13.0863,13.3106,7070800],["2005-11-14",13.0278,13.1644,12.9596,12.9986,10294800],["2005-11-15",13.0083,13.2814,12.9986,13.0278,6834700],["2005-11-16",13.0181,13.1839,12.9693,13.0961,6078500],["2005-11-17",13.1644,13.4276,13.1156,13.4179,7551600],["2005-11-18",13.4569,13.8469,13.4569,13.8274,13272600],["2005-11-21",14.1785,14.3053,13.6032,13.8469,18831500],["2005-11-22",14.1492,14.3735,14.042,14.3053,24328600],["2005-11-23",14.4028,14.4515,14.0322,14.1297,9927200],["2005-11-25",14.276,14.3833,14.1102,14.2273,4332800],["2005-11-28",14.237,14.3735,13.9445,14.0225,8501700],["2005-11-29",14.081,14.0907,13.5349,13.5739,11640700],["2005-11-30",13.6519,14.003,13.6519,13.9055,8676800],["2005-12-01",14.081,14.2663,14.0615,14.1297,7935500],["2005-12-02",14.1395,14.159,13.9347,14.0127,7681000],["2005-12-05",14.042,14.042,13.8567,13.9445,4787200],["2005-12-06",13.7884,13.925,13.6129,13.6422,10780500],["2005-12-07",13.5934,13.6227,13.1839,13.3204,11282200],["2005-12-08",13.3106,13.3204,12.6378,12.8036,20049200],["2005-12-09",12.8036,13.1448,12.8036,13.0766,10914300],["2005-12-12",13.1936,13.4569,13.1546,13.4569,9823200],["2005-12-13",13.3691,13.5934,13.2131,13.4959,7947900],["2005-12-14",13.4374,13.5349,13.1448,13.1936,10430000],["2005-12-15",13.1253,13.4179,13.0668,13.2131,8931000],["2005-12-16",13.2814,13.3691,13.1351,13.3301,6728700],["2005-12-19",13.3009,13.5642,13.2131,13.3106,10211400],["2005-12-20",13.2521,13.3984,13.0278,13.3691,10006100],["2005-12-21",13.5349,13.7982,13.5057,13.7884,11015600],["2005-12-22",13.2326,13.5837,13.2229,13.3009,15428500],["2005-12-23",13.2131,13.3496,13.2034,13.3106,4163000],["2005-12-27",13.3106,13.4179,13.0863,13.1351,4583700],["2005-12-28",13.1253,13.2034,12.9206,13.1156,7650800],["2005-12-29",12.9888,13.1058,12.9011,12.9401,4151200],["2005-12-30",12.8718,13.0083,12.7938,12.9791,4105700],["2006-01-03",13.1448,13.2619,13.0083,13.1741,9705200],["2006-01-04",13.4081,13.7884,13.3009,13.7007,12893700],["2006-01-05",13.6714,13.8469,13.5544,13.8274,11511200],["2006-01-06",14.0517,14.237,13.8762,14.1102,10694100],["2006-01-09",14.0907,14.4418,14.0712,14.3345,6825300],["2006-01-10",14.1395,14.2175,13.925,14.2077,7551700],["2006-01-11",14.3248,14.4418,14.1785,14.3833,8218100],["2006-01-12",14.432,14.4515,14.003,14.2077,8595700],["2006-01-13",14.2955,14.2955,13.9445,14.1492,7570600],["2006-01-17",13.7982,13.9542,13.5642,13.6227,15535200],["2006-01-18",13.3886,13.7494,13.3399,13.7104,10673500],["2006-01-19",13.8567,14.042,13.7202,13.9737,7601500],["2006-01-20",13.9835,13.9835,13.4276,13.6617,13473800],["2006-01-23",13.6909,13.9445,13.6714,13.8274,7491000],["2006-01-24",13.8274,14.1492,13.7397,13.7494,10725100],["2006-01-25",13.7787,13.8567,13.6519,13.7592,6820800],["2006-01-26",13.8762,14.1297,13.7884,13.9932,7493800],["2006-01-27",14.042,14.3735,14.003,14.3345,10434000],["2006-01-30",14.3053,14.5881,14.2955,14.5588,6337900],["2006-01-31",14.4613,14.5198,14.2858,14.315,5470200],["2006-02-01",14.2175,14.6563,14.1395,14.6466,9249200],["2006-02-02",14.6271,14.9684,14.4613,14.5783,12823600],["2006-02-03",14.393,14.6563,14.2468,14.5198,10687100],["2006-02-06",14.9781,15.7387,14.9196,15.6119,19688400],["2006-02-07",15.6119,16.0508,15.5534,15.9532,20044800],["2006-02-08",15.9825,16.0995,15.7485,15.9435,17726200],["2006-02-09",15.846,16.0898,15.7875,15.8557,12001800],["2006-02-10",15.8557,16.1093,15.4559,15.9922,10742200],["2006-02-13",15.9435,15.9532,15.6412,15.7875,7041000],["2006-02-14",15.7875,16.353,15.69,16.2165,12805000],["2006-02-15",16.1385,16.3726,15.9435,16.3628,12201600],["2006-02-16",16.4311,16.6456,16.3823,16.5676,11543800],["2006-02-17",16.7236,16.7236,16.1775,16.236,8272500],["2006-02-21",16.1678,16.1775,15.5242,15.6802,10682100],["2006-02-22",15.6802,15.963,15.3974,15.9045,10907500],["2006-02-23",15.9142,15.9337,15.3194,15.3584,13781100],["2006-02-24",15.3584,15.651,15.2316,15.4852,9192000],["2006-02-27",15.4267,15.4267,14.9781,15.2609,13744600],["2006-02-28",15.2609,15.4169,15.0366,15.1244,10496900],["2006-03-01",15.2219,15.69,15.1634,15.5534,13691500],["2006-03-02",15.3779,15.6802,15.1341,15.4559,9328900],["2006-03-03",15.3682,15.8265,15.2316,15.4949,9089500],["2006-03-06",15.6802,15.7972,15.0951,15.2121,6812300],["2006-03-07",15.2121,15.2609,14.5783,14.6076,15312600],["2006-03-08",14.198,14.6076,14.0615,14.5003,28225200],["2006-03-09",14.4905,14.8611,14.1492,14.159,12412100],["2006-03-10",14.432,14.471,14.042,14.1102,12224900],["2006-03-13",14.237,14.5783,14.1882,14.4125,9402700],["2006-03-14",14.2858,14.7733,14.2468,14.7051,9816500],["2006-03-15",14.7636,14.8123,14.4808,14.6368,11688500],["2006-03-16",14.6466,14.6661,14.2078,14.2273,13208900],["2006-03-17",14.2273,14.5881,14.0712,14.4028,9344400],["2006-03-20",14.432,14.6076,14.3833,14.4515,12571800],["2006-03-21",14.4418,15.0074,14.2955,14.6271,12332000],["2006-03-22",14.1882,14.3833,13.9932,14.1882,15419200],["2006-03-23",14.0907,14.5393,14.0615,14.0712,12085000],["2006-03-24",14.1395,14.1687,13.964,14.1102,8786500],["2006-03-27",14.1102,14.5393,14.1005,14.4028,7493000],["2006-03-28",14.3833,14.3833,14.0517,14.0712,10767600],["2006-03-29",14.1005,14.5685,14.0907,14.5198,8156600],["2006-03-30",14.6173,14.7148,14.3345,14.4515,8706100],["2006-03-31",14.4515,14.6076,14.3053,14.354,10922900],["2006-04-03",14.5685,15.1634,14.4808,15.0659,13546100],["2006-04-04",15.1146,15.3682,15.0269,15.2511,10128300],["2006-04-05",15.1926,15.5534,14.9781,15.1731,12339900],["2006-04-06",15.4072,15.729,15.1536,15.1926,13618200],["2006-04-07",15.2902,15.4559,14.8221,14.8708,13062000],["2006-04-10",14.9391,14.9879,14.432,14.5393,12540700],["2006-04-11",14.7636,15.0171,14.6466,14.7246,17372400],["2006-04-12",14.8708,15.4169,14.7928,14.9391,21542800],["2006-04-13",14.8806,15.0756,14.6173,14.6661,11498100],["2006-04-17",14.7538,15.1536,14.5295,14.7441,11819900],["2006-04-18",15.2511,15.6705,15.1049,15.6314,19126300],["2006-04-19",15.6802,16.0995,15.6217,16.0898,13865300],["2006-04-20",16.1385,16.4993,15.9727,16.3823,12817600],["2006-04-21",16.4311,16.4311,15.846,15.9922,11491700],["2006-04-24",15.9825,16.0313,15.69,15.9922,9474700],["2006-04-25",16.002,16.08,15.6607,16.0605,6228400],["2006-04-26",16.0605,16.4213,16.0118,16.3823,12305900],["2006-04-27",16.236,16.9869,16.158,16.9674,15273200],["2006-04-28",16.5968,16.9089,16.4798,16.5481,13412500],["2006-05-01",16.5481,16.6748,16.314,16.3238,8107700],["2006-05-02",16.4116,16.4701,16.236,16.3335,6491800],["2006-05-03",16.3335,16.4213,16.1678,16.314,7646600],["2006-05-04",16.4311,16.5968,16.3823,16.5383,5963200],["2006-05-05",16.6163,16.6943,16.4311,16.6261,7734400],["2006-05-08",16.7236,17.0356,16.6651,16.8114,5104000],["2006-05-09",16.7724,17.0551,16.6261,16.8211,7976200],["2006-05-10",16.7529,16.7626,15.8362,16.197,14257700],["2006-05-11",16.197,16.236,15.5729,15.7095,9261400],["2006-05-12",15.5729,15.807,15.3389,15.4169,9161500],["2006-05-15",15.3292,15.6412,15.1829,15.4364,7572200],["2006-05-16",15.5144,15.6705,15.2121,15.5729,7381500],["2006-05-17",15.5242,15.7095,15.2121,15.2414,6652700],["2006-05-18",15.2511,15.4559,14.9684,14.9781,5756400],["2006-05-19",15.3097,15.4852,15.0659,15.3779,11490300],["2006-05-22",15.1926,15.2121,14.8611,15.1731,8357700],["2006-05-23",15.3097,15.5339,14.8416,14.8611,10208900],["2006-05-24",14.8708,15.1634,14.7246,15.0756,11649100],["2006-05-25",15.3194,15.846,15.1829,15.768,9550700],["2006-05-26",15.768,16.119,15.6217,15.963,8490800],["2006-05-30",15.8947,15.9922,15.6022,15.6607,6353000],["2006-05-31",15.7777,16.2555,15.6997,16.1483,14076900],["2006-06-01",15.9825,16.5383,15.8947,16.4506,14125600],["2006-06-02",16.4506,16.4603,15.8947,16.0508,14013000],["2006-06-05",16.1385,16.236,15.6217,15.6314,11984300],["2006-06-06",15.6314,15.9727,15.5144,15.8557,11423200],["2006-06-07",15.9923,15.9923,15.3584,15.4267,10129700],["2006-06-08",15.5339,15.5534,14.6368,15.1439,21487800],["2006-06-09",15.2902,15.5534,15.0269,15.1439,9315100],["2006-06-12",15.1439,15.3194,14.6953,14.7636,8056700],["2006-06-13",14.7246,14.9196,14.4418,14.4808,13568100],["2006-06-14",14.6271,15.0171,14.5783,14.8806,12950300],["2006-06-15",14.9294,15.651,14.9001,15.6412,8983200],["2006-06-16",15.6705,15.9727,15.4852,15.9435,18182500],["2006-06-19",16.0313,16.0703,15.2804,15.4949,9350100],["2006-06-20",15.4852,15.7095,15.2609,15.5729,7375000],["2006-06-21",15.5339,16.2945,15.5339,15.5534,14329100],["2006-06-22",15.729,15.9825,15.5534,15.7777,11582800],["2006-06-23",15.6997,16.197,15.6509,16.0118,7998800],["2006-06-26",16.0508,16.275,15.807,16.2653,6635100],["2006-06-27",16.314,16.3238,15.3779,15.6314,7629700],["2006-06-28",15.6412,15.846,15.2121,15.5632,10826600],["2006-06-29",15.2609,15.3584,14.4613,14.7441,24240400],["2006-06-30",14.6368,14.9196,14.471,14.6856,11800600],["2006-07-03",14.6856,15.0269,14.5783,15.0171,7429600],["2006-07-05",15.0171,15.0854,14.5783,14.6271,11625500],["2006-07-06",14.6661,14.9391,14.6661,14.9293,6958300],["2006-07-07",14.7831,14.8708,14.432,14.4905,9143400],["2006-07-10",14.51,14.6661,13.9737,14.1687,7734000],["2006-07-11",14.1102,14.7636,13.9932,14.6953,9566700],["2006-07-12",14.7343,14.8221,14.354,14.4418,9732600],["2006-07-13",14.3248,14.3345,13.9152,13.964,10038300],["2006-07-14",14.042,14.159,13.6812,14.042,9647000],["2006-07-17",14.003,14.2565,13.7884,13.8567,4926600],["2006-07-18",13.8762,14.2955,13.8762,14.1882,9868400],["2006-07-19",14.2858,14.7636,14.1882,14.5978,8183100],["2006-07-20",14.8708,14.8708,14.081,14.1687,11371400],["2006-07-21",13.6519,14.159,13.6324,13.7982,7946600],["2006-07-24",13.8665,14.2077,13.7494,13.9932,6430900],["2006-07-25",14.081,14.6856,14.0127,14.6661,8489000],["2006-07-26",14.6271,15.1244,14.4125,14.9489,7024800],["2006-07-27",15.2024,15.5047,14.9391,15.1049,10660300],["2006-07-28",15.0854,15.4754,14.9391,15.4267,5318100],["2006-07-31",15.2219,15.4949,15.1829,15.2024,4255100],["2006-08-01",15.1244,15.1439,14.7733,14.9976,5453000],["2006-08-02",15.0659,15.3389,14.9781,15.2804,4403500],["2006-08-03",15.2804,15.6022,15.1146,15.4072,5746300],["2006-08-04",15.6022,15.7192,15.0269,15.3487,6530000],["2006-08-07",15.2121,15.4072,14.9879,15.1244,4573500],["2006-08-08",15.1049,15.4754,14.9781,15.0659,5380600],["2006-08-09",15.4462,15.5534,15.1731,15.1829,5991900],["2006-08-10",15.2024,15.6705,15.1341,15.6022,5974000],["2006-08-11",15.4754,15.6509,15.2316,15.3487,4901200],["2006-08-14",15.4657,15.651,15.3389,15.3974,3923500],["2006-08-15",15.6314,16.0898,15.5339,16.0118,9024200],["2006-08-16",16.041,16.3433,15.7875,16.2848,6441700],["2006-08-17",15.9922,16.2653,15.9435,16.197,10249700],["2006-08-18",16.158,16.197,15.8362,16.1385,4971100],["2006-08-21",16.041,16.041,15.729,15.9142,3141000],["2006-08-22",15.9142,15.9825,15.6705,15.7777,6313300],["2006-08-23",15.6705,15.9922,15.3584,15.6022,7464000],["2006-08-24",15.7777,15.7777,15.3877,15.6217,6051600],["2006-08-25",15.6314,15.9435,15.5632,15.8557,6074700],["2006-08-28",15.9337,16.2068,15.8947,16.1385,5359700],["2006-08-29",16.1385,16.8504,16.1385,16.8114,12406000],["2006-08-30",16.8114,17.1527,16.6944,17.0844,9280600],["2006-08-31",17.0356,17.0552,16.7334,16.8504,9593700],["2006-09-01",16.9479,17.0552,16.5773,16.8894,8125400],["2006-09-05",16.8796,17.1624,16.6943,16.9381,7503200],["2006-09-06",16.9186,16.9284,16.4603,16.4798,5887800],["2006-09-07",16.4701,16.7431,16.2848,16.5188,6314800],["2006-09-08",17.0161,17.5232,16.8211,17.4354,12914300],["2006-09-11",17.6305,18.1278,17.2697,18.1083,16716000],["2006-09-12",18.1376,18.1863,17.8743,18.0108,19765400],["2006-09-13",17.9328,17.9718,17.3867,17.5525,20453200],["2006-09-14",17.5817,17.5817,17.2209,17.3282,12609800],["2006-09-15",17.6305,17.7572,17.4745,17.6207,12232800],["2006-09-18",17.689,18.04,17.5817,17.6792,12210800],["2006-09-19",17.2697,17.3964,17.0259,17.2989,11535400],["2006-09-20",17.455,17.5525,17.1234,17.1234,11902600],["2006-09-21",17.2014,17.572,17.0844,17.2989,11919600],["2006-09-22",17.1917,17.2112,16.7821,17.0259,9502900],["2006-09-25",17.0746,17.4842,16.5286,17.4354,10859200],["2006-09-26",17.2599,17.3672,17.0356,17.2892,12530100],["2006-09-27",17.2989,17.5037,17.0649,17.1624,7005400],["2006-09-28",17.1624,17.2112,16.6651,17.0064,12908400],["2006-09-29",17.1917,17.2209,16.9089,16.9674,7863400],["2006-10-02",17.0747,17.4159,16.9284,17.0649,9118800],["2006-10-03",17.0259,17.1332,16.6553,17.0454,8593900],["2006-10-04",17.0844,17.7182,17.0259,17.6305,16468100],["2006-10-05",17.5427,17.5817,16.8504,17.1039,26847200],["2006-10-06",15.6119,15.729,14.6563,14.7636,61124900],["2006-10-09",14.8026,15.0464,14.7148,14.9391,18423600],["2006-10-10",15.1244,15.1244,14.7538,14.7733,15504500],["2006-10-11",14.8221,15.0171,14.6953,14.7928,13570400],["2006-10-12",14.9976,14.9976,14.5686,14.7538,15812700],["2006-10-13",14.8123,14.8611,14.6563,14.6856,14575100],["2006-10-16",14.7538,14.9781,14.5685,14.9001,14816900],["2006-10-17",14.7343,14.8611,14.1102,14.198,20964600],["2006-10-18",14.3638,14.3833,13.886,14.12,15763800],["2006-10-19",14.1297,14.2273,13.9932,14.1102,10745300],["2006-10-20",14.1297,14.1395,13.8469,13.9152,9646900],["2006-10-23",13.9347,14.237,13.9055,14.0517,10647000],["2006-10-24",14.0517,14.1102,13.8665,13.9347,11472400],["2006-10-25",14.0322,14.2077,13.9445,14.159,7153800],["2006-10-26",14.1492,14.4515,14.0517,14.3735,8685400],["2006-10-27",14.3345,14.354,13.7884,13.8177,13707200],["2006-10-30",13.886,14.1297,13.8469,14.042,8159000],["2006-10-31",14.0517,14.2175,13.9835,14.0907,7114000],["2006-11-01",14.0517,14.1882,13.7982,13.8274,10401300],["2006-11-02",13.886,13.8957,13.5252,13.5447,11178300],["2006-11-03",13.6324,13.6909,13.4179,13.6324,7487500],["2006-11-06",13.6519,14.081,13.5642,13.964,9509200],["2006-11-07",14.1005,14.1492,13.9055,13.9445,9279700],["2006-11-08",13.9445,13.9445,13.6032,13.6519,13564800],["2006-11-09",13.7007,13.7982,13.1741,13.2326,17273500],["2006-11-10",13.3204,13.6812,13.2716,13.6617,13991400],["2006-11-13",13.6032,14.0225,13.5739,13.8567,18236800],["2006-11-14",14.1395,14.6173,14.003,14.5783,22178400],["2006-11-15",14.6953,14.8806,14.3833,14.4613,17603700],["2006-11-16",14.51,14.6271,14.237,14.3735,10654900],["2006-11-17",14.3053,14.3345,14.0322,14.2077,10983200],["2006-11-20",14.1395,14.1882,13.9055,14.12,13620600],["2006-11-21",14.12,14.4808,14.0615,14.237,15415900],["2006-11-22",14.3735,14.7246,14.3638,14.6368,12097000],["2006-11-24",14.432,14.5783,14.4125,14.4223,4287400],["2006-11-27",14.5295,14.7831,14.12,14.198,16177300],["2006-11-28",14.2175,14.2565,13.9835,14.1395,11358500],["2006-11-29",14.354,14.6661,14.0615,14.0712,17645000],["2006-11-30",14.0712,14.471,14.042,14.237,9992100],["2006-12-01",14.3053,14.354,13.964,14.1102,9315400],["2006-12-04",14.198,14.315,13.9737,14.198,10065100],["2006-12-05",14.1882,14.6758,14.1687,14.5588,17131300],["2006-12-06",14.51,14.5783,14.393,14.471,7634400],["2006-12-07",14.4905,14.6173,14.1687,14.237,9162300],["2006-12-08",14.3443,14.3833,14.0615,14.276,8547200],["2006-12-11",14.276,14.276,13.8274,13.8665,16997100],["2006-12-12",13.8469,13.8665,13.5252,13.5642,13416100],["2006-12-13",13.4764,13.5252,13.2814,13.3594,12934600],["2006-12-14",13.5349,13.7494,13.4374,13.4569,11476900],["2006-12-15",13.5642,13.6617,13.2521,13.3594,14835700],["2006-12-18",13.3594,13.3691,13.1058,13.1936,13201000],["2006-12-19",13.0863,13.0863,12.7938,13.0181,20860700],["2006-12-20",13.2131,13.3106,13.1156,13.1351,13587600],["2006-12-21",13.1644,13.4569,13.1058,13.1546,15274700],["2006-12-22",13.8372,13.9445,13.5252,13.5934,22141800],["2006-12-26",13.7299,13.7689,13.5447,13.6227,8097700],["2006-12-27",13.6227,13.7884,13.5837,13.7397,8569400],["2006-12-28",13.7982,13.7982,13.6032,13.6714,7834900],["2006-12-29",13.6129,13.7689,13.5837,13.6129,5577500],["2007-01-03",13.7884,13.9542,13.5642,13.6812,11188800],["2007-01-04",13.5057,13.6812,13.3106,13.4471,18518900],["2007-01-05",13.3399,13.3399,13.1839,13.2424,11594700],["2007-01-08",13.3301,13.5057,13.2521,13.3984,9836900],["2007-01-09",13.3886,13.4081,13.2619,13.3301,8926300],["2007-01-10",13.2424,13.7982,13.2424,13.7202,15015200],["2007-01-11",13.7494,13.9347,13.5154,13.5349,16423900],["2007-01-12",13.6032,13.9445,13.5057,13.8762,14848800],["2007-01-16",13.8177,13.8567,13.4764,13.5739,11515200],["2007-01-17",13.5642,13.5934,13.2619,13.3399,9109500],["2007-01-18",13.2814,13.2814,12.8621,12.9206,16186200],["2007-01-19",12.9596,13.0181,12.745,12.9401,10783300],["2007-01-22",12.9693,13.0181,12.706,12.745,10472000],["2007-01-23",12.784,12.8816,12.5305,12.6085,13817700],["2007-01-24",12.8133,12.9986,12.7255,12.9011,13339300],["2007-01-25",12.9498,13.0278,12.7353,12.7645,9304800],["2007-01-26",12.8133,12.9888,12.667,12.8718,15092300],["2007-01-29",12.9303,12.9498,12.6963,12.706,10822900],["2007-01-30",12.7353,12.7938,12.6085,12.667,8837500],["2007-01-31",12.628,12.6475,12.472,12.628,9406200],["2007-02-01",12.589,12.6768,12.472,12.5305,11875500],["2007-02-02",12.5598,12.9206,12.511,12.8328,18949700],["2007-02-05",12.7158,12.9206,12.6573,12.7938,14168200],["2007-02-06",12.7353,12.7743,12.6378,12.6963,12608600],["2007-02-07",12.7743,12.8816,12.6085,12.6475,15760100],["2007-02-08",12.5208,12.6475,12.4818,12.5793,7806000],["2007-02-09",12.628,12.7743,12.0917,12.2477,23583300],["2007-02-12",12.0039,12.1697,11.9259,11.9649,10903500],["2007-02-13",11.9454,12.0234,11.8187,11.9064,10977300],["2007-02-14",11.9064,12.394,11.9064,12.2477,25968500],["2007-02-15",12.2087,12.316,12.1405,12.199,11551200],["2007-02-16",12.1795,12.199,11.9844,12.0137,10480300],["2007-02-20",11.9259,12.0039,11.7797,11.7992,16819800],["2007-02-21",11.7504,11.7797,11.6041,11.6724,20654500],["2007-02-22",11.7699,11.8772,11.7212,11.8577,11609900],["2007-02-23",11.7894,12.1697,11.7309,12.0722,17845400],["2007-02-26",12.199,12.199,11.9259,12.0332,10187700],["2007-02-27",11.8382,11.9259,11.5456,11.6041,18172600],["2007-02-28",11.6626,11.6626,11.4676,11.5651,15779300],["2007-03-01",11.4579,11.8187,11.2336,11.5651,20923000],["2007-03-02",11.4969,11.8577,11.4481,11.5359,18245300],["2007-03-05",11.4091,11.6626,11.3018,11.3799,13139000],["2007-03-06",11.5944,11.5944,11.2823,11.4189,16683400],["2007-03-07",11.3311,11.3799,11.1263,11.1556,12994700],["2007-03-08",11.2823,11.3018,10.9898,11.0483,15139700],["2007-03-09",11.1946,11.2433,11.0581,11.1361,13471400],["2007-03-12",11.0776,11.1556,10.9898,11.1166,10732900],["2007-03-13",11.0288,11.2238,10.9508,10.98,13573400],["2007-03-14",11.2141,11.4189,11.0386,11.3018,26870100],["2007-03-15",11.2921,11.4286,11.1946,11.2726,7896100],["2007-03-16",11.2726,11.4091,11.1166,11.1556,9125700],["2007-03-19",11.1751,11.2628,10.941,10.9898,16628300],["2007-03-20",10.98,11.0678,10.941,10.9898,9283900],["2007-03-21",11.1166,11.4384,10.9898,11.3116,21208300],["2007-03-22",11.3603,11.3603,11.1848,11.3311,15285800],["2007-03-23",11.3311,11.3506,11.2726,11.3018,13833700],["2007-03-26",11.3116,11.4774,11.2531,11.3213,15850500],["2007-03-27",11.3116,11.7504,11.3018,11.7114,24896900],["2007-03-28",11.5944,11.8089,11.5359,11.7114,22883800],["2007-03-29",11.7992,11.8967,11.4384,11.5456,22557800],["2007-03-30",11.5944,11.8674,11.5846,11.7797,16561000],["2007-04-02",11.8284,11.9357,11.8089,11.8284,20995700],["2007-04-03",11.8674,11.9454,11.8479,11.9259,20222200],["2007-04-04",11.9357,11.9357,11.5944,11.7699,39658600],["2007-04-05",11.8479,11.8479,11.1653,11.2238,65265500],["2007-04-09",11.2141,11.2141,10.8533,10.902,34555800],["2007-04-10",10.8825,10.9605,10.7265,10.941,28106700],["2007-04-11",11.0191,11.1946,10.8045,11.0191,32020700],["2007-04-12",10.9703,11.1751,10.8728,11.1653,25534100],["2007-04-13",11.1848,11.1848,10.9508,10.98,18252100],["2007-04-16",11.0873,11.0873,10.746,10.7948,28463800],["2007-04-17",10.7948,10.8143,10.6095,10.6778,28842200],["2007-04-18",10.6778,10.9313,10.6485,10.824,16599000],["2007-04-19",10.707,10.9118,10.6875,10.8533,14349200],["2007-04-20",10.9118,10.9995,10.746,10.9118,17057600],["2007-04-23",10.941,11.0093,10.9118,10.9313,17216700],["2007-04-24",10.9703,11.4189,10.902,11.3018,30762200],["2007-04-25",11.3701,11.5164,11.1751,11.4774,21016000],["2007-04-26",11.6334,11.8577,11.4774,11.6724,28336700],["2007-04-27",11.6041,11.6236,11.3701,11.3994,15939200],["2007-04-30",11.4579,11.4676,11.1263,11.1848,14903800],["2007-05-01",11.1166,11.1361,10.8533,11.0678,18325000],["2007-05-02",11.0386,11.2238,10.98,11.1653,9935400],["2007-05-03",11.1263,11.1848,11.0288,11.1068,9542500],["2007-05-04",11.1556,11.7602,11.1361,11.6139,24536000],["2007-05-07",11.6431,11.7894,11.4481,11.6626,15469800],["2007-05-08",11.5749,11.7016,11.4676,11.5651,10664900],["2007-05-09",11.5749,12.1502,11.5164,12.0527,22916700],["2007-05-10",11.9942,12.0527,11.8187,11.8284,16387300],["2007-05-11",11.8187,12.0917,11.6724,12.0137,20278900],["2007-05-14",12.0722,12.3452,11.9259,11.9844,11460700],["2007-05-15",11.9454,11.9844,11.5456,11.7699,22672700],["2007-05-16",11.7504,11.9162,11.6821,11.8382,12928900],["2007-05-17",11.5651,11.6431,11.2141,11.2141,46600100],["2007-05-18",11.2141,11.2433,11.0873,11.1848,59007200],["2007-05-21",11.2141,11.3408,11.0971,11.1653,31126400],["2007-05-22",11.2043,11.2336,10.9313,11.0971,20263100],["2007-05-23",11.1946,11.3311,11.1848,11.2433,27561900],["2007-05-24",11.4286,11.7504,11.2823,11.5164,50453600],["2007-05-25",11.6821,11.7309,11.5651,11.6724,21384100],["2007-05-29",11.8772,11.8869,11.4579,11.6626,25118300],["2007-05-30",11.5359,11.6724,11.3896,11.6041,20715200],["2007-05-31",11.6236,11.9357,11.4871,11.8772,32840200],["2007-06-01",11.9942,12.5305,11.9942,12.2867,59330100],["2007-06-04",12.16,12.433,12.0819,12.2575,20842300],["2007-06-05",12.2575,12.277,11.8479,12.1405,25717300],["2007-06-06",12.0234,12.0819,11.8284,11.9357,27553700],["2007-06-07",11.8479,11.9942,11.5944,11.6529,21255800],["2007-06-08",11.7211,12.0722,11.6139,12.0429,20680600],["2007-06-11",11.9942,12.0527,11.6529,11.6919,17021200],["2007-06-12",11.6431,11.8382,11.4384,11.6626,26716100],["2007-06-13",11.7602,11.8187,11.5066,11.6431,24108900],["2007-06-14",11.8382,12.1112,11.7992,11.9259,24893200],["2007-06-15",12.0624,12.316,11.9649,12.2672,25310700],["2007-06-18",12.3355,12.3355,12.1307,12.238,13980000],["2007-06-19",12.1697,12.3257,12.0624,12.1307,15303700],["2007-06-20",12.4037,12.7548,12.3842,12.4037,31863000],["2007-06-21",12.5988,12.9303,12.4818,12.9108,31585100],["2007-06-22",12.7938,12.9011,12.4915,12.511,22455400],["2007-06-25",12.5013,12.5988,12.2087,12.3355,21185800],["2007-06-26",12.394,12.394,12.0137,12.1405,23220100],["2007-06-27",12.1405,12.3842,12.0819,12.3452,25811600],["2007-06-28",12.5013,12.5793,12.0624,12.1015,32621200],["2007-06-29",12.1795,12.433,12.1405,12.2185,31815400],["2007-07-02",12.3842,12.3842,12.0332,12.1697,17219600],["2007-07-03",12.1795,12.4623,12.1697,12.3745,9731900],["2007-07-05",12.4818,12.55,12.394,12.4818,15038700],["2007-07-06",12.589,13.1351,12.5598,13.1156,41295900],["2007-07-09",13.0278,13.1351,12.9693,13.0863,30154900],["2007-07-10",13.3009,13.3789,13.1253,13.2034,39775700],["2007-07-11",13.3594,13.5349,13.2131,13.4959,44462500],["2007-07-12",13.6617,13.6714,12.9986,13.3984,44091800],["2007-07-13",13.5544,13.5544,13.3009,13.3984,18828400],["2007-07-16",13.4276,13.7494,13.3984,13.6324,22799100],["2007-07-17",13.5934,13.8469,13.4569,13.5056,21651000],["2007-07-18",13.4569,13.4959,13.0181,13.3204,25117000],["2007-07-19",13.4569,13.4959,13.1351,13.2619,14175300],["2007-07-20",13.3301,13.4471,12.9791,13.0766,19045700],["2007-07-23",13.0961,13.4666,13.0181,13.1058,24781600],["2007-07-24",13.0766,13.1156,12.6865,12.7255,25329100],["2007-07-25",12.8035,12.8913,12.6183,12.7548,20367600],["2007-07-26",12.5695,12.6768,11.7406,11.8382,46792800],["2007-07-27",11.8382,11.9357,11.4481,11.5749,28171500],["2007-07-30",11.7992,11.9162,11.6821,11.7211,21427400],["2007-07-31",11.8869,12.0234,11.5456,11.5749,36972500],["2007-08-01",11.4969,11.7992,10.9995,11.7992,30313400],["2007-08-02",11.7894,11.7992,11.4189,11.5261,25955700],["2007-08-03",11.7699,11.8869,11.2628,11.3506,26380800],["2007-08-06",11.5359,11.5359,11.1166,11.3408,19421200],["2007-08-07",11.3896,11.3994,11.0288,11.3018,17784400],["2007-08-08",11.3896,11.7894,11.2238,11.7699,24670700],["2007-08-09",11.4579,12.3355,11.4579,12.1892,31544800],["2007-08-10",11.9064,12.2477,11.4579,11.9064,35966400],["2007-08-13",12.0234,12.0429,11.5554,11.6724,17803800],["2007-08-14",11.6529,11.6821,11.2336,11.2336,15255000],["2007-08-15",11.2043,11.4579,10.7655,10.785,20547700],["2007-08-16",10.668,10.7753,10.0439,10.3365,35813100],["2007-08-17",10.7753,10.9215,10.356,10.7168,27635900],["2007-08-20",10.7168,10.9703,10.59,10.707,24882300],["2007-08-21",10.8338,11.2336,10.746,11.0776,24815100],["2007-08-22",11.2043,11.2043,11.0288,11.1653,16161900],["2007-08-23",11.1166,11.1653,10.8143,10.8435,15480100],["2007-08-24",10.7363,10.7948,10.4925,10.746,20859400],["2007-08-27",10.6582,11.0191,10.6192,10.9508,14788700],["2007-08-28",10.8728,10.902,10.6387,10.7265,14866600],["2007-08-29",10.785,10.9605,10.7265,10.9605,9117400],["2007-08-30",10.7948,11.2531,10.7655,10.9313,16247200],["2007-08-31",11.1166,11.2336,10.98,11.1653,10567300],["2007-09-04",11.2141,11.4286,11.0873,11.3116,11001000],["2007-09-05",11.1848,11.2238,10.941,11.0776,14431800],["2007-09-06",11.0873,11.2921,10.9898,11.2141,15638100],["2007-09-07",10.9995,11.1848,10.98,11.1166,21166000],["2007-09-10",11.3018,11.4774,11.1068,11.3506,18678200],["2007-09-11",11.4091,11.4579,11.2921,11.3408,9814600],["2007-09-12",11.2336,11.2921,10.9703,10.9703,16776500],["2007-09-13",11.0288,11.1166,10.941,10.9995,11524500],["2007-09-14",10.9215,10.9313,10.6095,10.7265,15054600],["2007-09-17",10.6973,10.7265,10.434,10.668,18546300],["2007-09-18",10.6973,10.902,10.551,10.8923,16148500],["2007-09-19",10.9215,10.9703,10.59,10.668,20089000],["2007-09-20",10.6192,10.7168,10.4145,10.512,17641300],["2007-09-21",10.6192,10.6387,10.356,10.4632,15086200],["2007-09-24",10.4437,10.512,10.2194,10.2779,15227500],["2007-09-25",10.2389,10.2584,10.0732,10.1512,21791600],["2007-09-26",10.2097,10.6778,10.1707,10.4827,21082700],["2007-09-27",10.7363,11.2043,10.7265,11.0776,27824400],["2007-09-28",11.0288,11.0678,10.785,10.824,16632200],["2007-10-01",10.98,11.1946,10.824,11.0678,18165500],["2007-10-02",11.2531,11.6236,11.0678,11.4969,30962200],["2007-10-03",10.8435,10.8435,10.2975,10.473,61559800],["2007-10-04",10.5705,10.629,10.2682,10.3462,28411200],["2007-10-05",10.4827,10.5802,10.317,10.5315,21611300],["2007-10-08",10.512,10.5217,10.3852,10.4827,8277700],["2007-10-09",10.4827,10.551,10.3072,10.3755,12627700],["2007-10-10",10.4145,10.5022,10.356,10.4437,13675800],["2007-10-11",10.4535,10.5802,10.2389,10.2974,21551100],["2007-10-12",10.317,10.395,10.1707,10.2292,15028200],["2007-10-15",10.2779,10.3072,10.1219,10.1999,12355400],["2007-10-16",10.1707,10.356,10.1219,10.1707,15029800],["2007-10-17",10.434,10.4827,10.0634,10.1122,20861800],["2007-10-18",10.0927,10.3072,10.0049,10.2682,14327600],["2007-10-19",10.1804,10.2292,9.7514,9.8294,27261300],["2007-10-22",9.7514,9.9366,9.7026,9.7416,17491500],["2007-10-23",9.7904,9.8586,9.6344,9.7416,15191700],["2007-10-24",9.6636,9.7026,9.3126,9.5368,25428800],["2007-10-25",9.4978,9.5368,9.137,9.1955,16747900],["2007-10-26",9.4491,9.7416,9.2638,9.5173,27512100],["2007-10-29",9.5563,9.7514,9.5466,9.7416,14046700],["2007-10-30",9.6344,10.2292,9.5954,10.0927,32208000],["2007-10-31",10.1219,10.3267,10.0537,10.2487,15387700],["2007-11-01",10.2097,10.356,10.0147,10.0634,18359800],["2007-11-02",10.1414,10.2097,9.7611,10.2097,15314700],["2007-11-05",10.0244,10.1024,9.7514,9.8879,15005500],["2007-11-06",9.9171,9.9171,9.4686,9.6734,16591100],["2007-11-07",9.4686,9.5563,9.2345,9.2541,17739300],["2007-11-08",9.2541,9.2638,8.8347,9.098,21731600],["2007-11-09",9.02,9.6051,8.8835,9.4003,17532500],["2007-11-12",9.3613,9.3808,9.059,9.0883,11578500],["2007-11-13",9.3126,9.3126,9.0493,9.1858,9205700],["2007-11-14",9.2248,9.3126,9.0883,9.1175,12133000],["2007-11-15",9.098,9.2053,8.9518,9.0103,11324000],["2007-11-16",9.0493,9.1078,8.7275,8.9225,18074700],["2007-11-19",8.825,8.9615,8.6105,8.6202,15812300],["2007-11-20",8.5812,8.6982,8.1034,8.3179,30920400],["2007-11-21",8.2399,8.2399,7.7036,7.8791,27608000],["2007-11-23",7.9474,8.2107,7.8986,8.1619,6028600],["2007-11-26",8.1814,8.1912,7.8206,7.8206,15012300],["2007-11-27",7.8499,7.8889,7.6256,7.7426,17218500],["2007-11-28",7.8596,8.2789,7.7523,8.2497,19404200],["2007-11-29",8.1912,8.4934,7.9766,8.0254,17582900],["2007-11-30",8.1912,8.2692,8.0644,8.1131,21701000],["2007-12-03",8.2009,8.2204,8.0449,8.0936,11841200],["2007-12-04",8.0351,8.5422,8.0351,8.3862,20817400],["2007-12-05",8.6202,9.02,8.5812,8.7275,23979800],["2007-12-06",8.747,9.059,8.7372,9.0298,16201000],["2007-12-07",9.0103,9.0785,8.63,8.8055,14671500],["2007-12-10",8.63,8.7762,8.5129,8.7567,11961000],["2007-12-11",8.7567,8.7567,8.3569,8.3862,10146000],["2007-12-12",8.5812,8.6592,8.3569,8.4349,12660000],["2007-12-13",8.4057,8.4934,8.1424,8.2594,13173700],["2007-12-14",8.1521,8.3179,8.1326,8.1619,9475000],["2007-12-17",8.1424,8.1424,7.6256,7.6938,17771600],["2007-12-18",7.7816,7.7913,7.5281,7.6061,12400600],["2007-12-19",7.6158,7.7621,7.5281,7.6451,8431700],["2007-12-20",7.7231,7.7523,7.5086,7.7231,11179700],["2007-12-21",7.4793,7.6548,7.1868,7.3428,25088000],["2007-12-24",7.294,7.4208,7.2745,7.3623,6218200],["2007-12-26",7.333,7.3818,7.2258,7.3135,9667500],["2007-12-27",7.2648,7.333,7.138,7.177,9681900],["2007-12-28",7.216,7.216,7.0502,7.0892,12113500],["2007-12-31",7.0307,7.1185,6.9332,7.0697,11670600],["2008-01-02",7.0502,7.099,6.787,6.865,13230900],["2008-01-03",6.8845,6.8942,6.6114,6.7772,13825400],["2008-01-04",6.7382,6.7382,6.1726,6.2409,23464100],["2008-01-07",6.3676,6.3774,6.0166,6.2311,20100200],["2008-01-08",6.2896,6.3091,5.9776,6.0263,13277100],["2008-01-09",5.9971,6.1336,5.8313,6.0459,23785400],["2008-01-10",5.9873,6.1824,5.8411,6.0459,18902500],["2008-01-11",6.0068,6.1824,5.9191,5.9386,19571600],["2008-01-14",6.1239,6.1921,6.0459,6.0946,27574500],["2008-01-15",5.9776,5.9776,5.4705,5.607,28836800],["2008-01-16",5.412,5.8996,5.334,5.7826,27986200],["2008-01-17",6.1434,6.1921,5.8996,5.9093,30850200],["2008-01-18",6.0751,6.4164,5.9971,6.2799,28987200],["2008-01-22",5.8118,6.2311,5.8118,6.1336,24938000],["2008-01-23",5.9971,6.6504,5.8801,6.5334,28025500],["2008-01-24",6.6309,6.8552,6.4847,6.8162,27504700],["2008-01-25",6.9235,6.9722,6.2799,6.3676,19189300],["2008-01-28",6.3774,6.4554,6.0166,6.4359,28075100],["2008-01-29",6.4944,6.7382,6.4652,6.6992,21370600],["2008-01-30",6.8065,7.0405,6.6504,6.787,26347700],["2008-01-31",6.6017,6.9235,6.5237,6.8162,15211600],["2008-02-01",6.943,7.6938,6.9235,7.6158,32796400],["2008-02-04",7.7036,7.7036,7.2063,7.6158,24902300],["2008-02-05",7.5378,7.8206,7.2453,7.6451,35902600],["2008-02-06",7.5963,7.6061,6.787,6.8162,28641300],["2008-02-07",6.6699,7.177,6.6309,6.943,31693400],["2008-02-08",7.0112,7.0112,6.4847,6.5237,26062000],["2008-02-11",6.6114,6.7382,6.3286,6.6602,14910100],["2008-02-12",6.787,7.1965,6.7772,6.8455,23564000],["2008-02-13",6.943,7.2258,6.9235,7.2063,19322200],["2008-02-14",7.021,7.1673,6.9625,6.9917,19009300],["2008-02-15",7.0307,7.099,6.8845,6.9527,10909500],["2008-02-19",7.294,7.4891,7.1575,7.333,20467500],["2008-02-20",7.2648,7.7133,7.2355,7.6158,15621900],["2008-02-21",7.7231,7.7231,7.1478,7.1965,23941800],["2008-02-22",7.216,7.372,7.0502,7.3525,12433100],["2008-02-25",7.3135,7.6256,7.3135,7.5768,12593900],["2008-02-26",7.4891,7.6256,7.3233,7.5281,14996100],["2008-02-27",7.4305,7.9279,7.411,7.6646,22596900],["2008-02-28",7.6256,7.6938,7.3428,7.3818,12760800],["2008-02-29",7.3135,7.6548,7.255,7.333,15546800],["2008-03-03",7.3135,7.4793,6.904,6.9917,18580800],["2008-03-04",6.8162,6.8552,6.5529,6.8065,17175100],["2008-03-05",6.904,7.0405,6.7772,6.8552,18794400],["2008-03-06",6.826,6.8942,6.5724,6.5724,12986500],["2008-03-07",6.4944,6.904,6.4457,6.7089,14431200],["2008-03-10",6.6992,6.6992,6.2409,6.2506,16628400],["2008-03-11",6.3579,6.6894,6.2019,6.6894,17288000],["2008-03-12",6.6894,6.6894,6.3189,6.3384,20065300],["2008-03-13",6.2604,6.4262,6.1531,6.3286,25134300],["2008-03-14",6.4067,6.4359,5.7923,5.9873,27480100],["2008-03-17",5.8313,5.9386,5.685,5.8703,17664600],["2008-03-18",5.9873,5.9873,5.6168,5.8411,25797100],["2008-03-19",5.7631,5.8996,5.6558,5.6558,19933700],["2008-03-20",5.6851,5.8411,5.5778,5.8313,15725400],["2008-03-24",5.8703,6.0166,5.6265,5.6948,23791500],["2008-03-25",5.7241,5.7631,5.5583,5.646,31086900],["2008-03-26",5.5875,5.607,5.295,5.3633,66969300],["2008-03-27",5.4803,5.6558,5.3633,5.3828,26308400],["2008-03-28",5.4705,5.5388,5.2852,5.3242,25689400],["2008-03-31",5.3535,5.8508,5.3535,5.8216,66206100],["2008-04-01",5.9581,6.1141,5.6265,5.8508,67238000],["2008-04-02",5.9386,6.3676,5.9093,6.2311,51224000],["2008-04-03",6.5334,6.7675,6.2409,6.6212,70409800],["2008-04-04",6.6212,6.6992,6.5139,6.5919,22684000],["2008-04-07",6.6504,6.6992,6.4457,6.5237,20802200],["2008-04-08",6.3189,6.4554,6.2019,6.3774,22169400],["2008-04-09",6.3481,6.7577,6.3384,6.6017,19457200],["2008-04-10",6.7089,6.8747,6.6212,6.8162,20449400],["2008-04-11",6.6797,6.8845,6.6309,6.7284,22026600],["2008-04-14",6.7382,6.8162,6.5139,6.5627,15663900],["2008-04-15",6.5822,6.6504,6.2604,6.5919,20029300],["2008-04-16",6.6602,7.0697,6.5919,7.0112,29530700],["2008-04-17",6.9722,7.0502,6.8747,7.0307,17835800],["2008-04-18",7.099,7.2453,7.06,7.216,27331100],["2008-04-21",7.2355,7.333,7.1673,7.216,15714100],["2008-04-22",7.2258,7.3623,7.1478,7.2453,24888700],["2008-04-23",7.294,7.5866,7.216,7.4013,19386700],["2008-04-24",7.3915,7.5573,7.138,7.5183,22527000],["2008-04-25",7.5671,7.6061,7.021,7.4891,25172500],["2008-04-28",7.411,7.7426,7.411,7.6743,21425500],["2008-04-29",7.7231,7.8596,7.6451,7.6646,23843400],["2008-04-30",7.6841,7.6938,7.45,7.5281,21630700],["2008-05-01",7.5086,7.9571,7.4891,7.8986,17061000],["2008-05-02",7.9474,8.0741,7.7718,8.0351,17674400],["2008-05-05",7.9669,8.2107,7.9181,8.0644,16765300],["2008-05-06",8.1716,8.2399,7.8401,8.0839,22790800],["2008-05-07",8.0254,8.1521,7.9474,7.9864,18811500],["2008-05-08",8.0644,8.1131,7.8401,8.0156,17555800],["2008-05-09",7.9571,8.2789,7.9279,8.1619,14000500],["2008-05-12",8.2009,8.2009,7.9669,8.1131,10955000],["2008-05-13",8.0644,8.1619,8.0254,8.1229,25054200],["2008-05-14",8.1814,8.5715,8.1034,8.3277,27410300],["2008-05-15",8.4057,8.6787,8.2594,8.6202,20061500],["2008-05-16",8.7177,8.7372,8.3959,8.6202,16670100],["2008-05-19",8.6397,8.747,8.4252,8.5422,19634300],["2008-05-20",8.4544,8.5422,7.8889,8.0059,37895700],["2008-05-21",8.1814,8.3374,8.0546,8.1521,28766500],["2008-05-22",8.1424,8.1424,7.7913,7.9571,22897700],["2008-05-23",7.8986,8.2009,7.8986,8.0059,18846400],["2008-05-27",8.0351,8.1619,7.7913,7.9376,13625300],["2008-05-28",8.0059,8.1424,7.9864,8.0644,12527100],["2008-05-29",8.0449,8.0644,7.8401,7.8889,14430200],["2008-05-30",7.9474,8.0351,7.7913,7.8694,16494300],["2008-06-02",7.8986,8.0936,7.8694,7.9961,17669600],["2008-06-03",8.0351,8.1326,7.8206,7.9571,15551800],["2008-06-04",7.9766,8.2594,7.9571,8.2009,17987200],["2008-06-05",8.2789,8.4154,8.1326,8.3179,21619700],["2008-06-06",8.2789,8.3667,8.0741,8.0839,16102200],["2008-06-09",8.0644,8.0936,7.6743,7.8206,25219300],["2008-06-10",7.7523,7.7523,7.5768,7.6061,14627400],["2008-06-11",7.6061,7.6061,7.099,7.1575,23443200],["2008-06-12",7.1868,7.3915,7.099,7.1575,15136000],["2008-06-13",7.1575,7.4696,7.1478,7.4696,11387400],["2008-06-16",7.4598,7.7231,7.3915,7.5378,13248100],["2008-06-17",7.5671,7.6743,7.1965,7.2453,14729900],["2008-06-18",7.1868,7.216,6.6797,6.9722,34125700],["2008-06-19",6.9235,7.294,6.9137,7.255,17994500],["2008-06-20",7.1868,7.2258,7.0015,7.0502,13099200],["2008-06-23",7.0697,7.0697,6.7675,6.8357,16210800],["2008-06-24",6.9625,7.2648,6.826,7.216,17336700],["2008-06-25",7.1575,7.45,7.1575,7.3428,17751200],["2008-06-26",7.2843,7.2843,6.7089,6.8162,29311100],["2008-06-27",6.6797,6.6894,5.9093,5.9483,39929500],["2008-06-30",5.9678,5.9971,5.7631,5.8508,23209900],["2008-07-01",5.7728,5.8216,5.4023,5.646,30264600],["2008-07-02",5.7533,5.8898,5.685,5.7631,36230500],["2008-07-03",5.8021,5.8508,5.4315,5.6265,15156600],["2008-07-07",5.646,5.7338,5.2755,5.3438,26716000],["2008-07-08",5.3438,5.4218,5.217,5.3828,33765500],["2008-07-09",5.5095,5.5193,5.295,5.3242,26541500],["2008-07-10",5.334,5.4218,5.2462,5.3242,23527400],["2008-07-11",5.256,5.4803,5.0805,5.3047,24292300],["2008-07-14",5.3633,5.3633,5.0122,5.1487,15155200],["2008-07-15",5.1,5.2462,4.983,5.1487,17888600],["2008-07-16",5.1682,5.4218,5.0512,5.373,17253600],["2008-07-17",5.4413,5.5193,5.1682,5.3145,23322500],["2008-07-18",5.2852,5.607,5.2267,5.5583,19274600],["2008-07-21",5.5875,5.6168,5.4705,5.5193,13674900],["2008-07-22",5.3242,5.3535,4.9732,5.0025,35223100],["2008-07-23",5.139,5.2267,4.9634,5.0025,34464300],["2008-07-24",5.0025,5.0317,4.7489,4.7879,19817200],["2008-07-25",4.7977,4.8757,4.7099,4.8464,16039600],["2008-07-28",4.8269,4.8367,4.4369,4.4661,20754200],["2008-07-29",4.3394,4.5831,4.3101,4.5636,25860000],["2008-07-30",4.6221,4.6807,4.4856,4.6319,16873600],["2008-07-31",4.5929,4.8854,4.5831,4.7099,23520500],["2008-08-01",4.7099,4.7977,4.5246,4.5539,12473200],["2008-08-04",4.5539,4.7489,4.5441,4.6319,10411400],["2008-08-05",4.7879,4.8172,4.5246,4.6124,17178900],["2008-08-06",4.6319,4.8854,4.5246,4.8562,21883200],["2008-08-07",4.8562,5.1682,4.7587,4.9732,28080500],["2008-08-08",4.9927,5.178,4.9147,5.139,15284200],["2008-08-11",5.022,5.3047,5.022,5.256,17692100],["2008-08-12",5.295,5.295,5.1195,5.139,12200600],["2008-08-13",5.1487,5.1585,4.8952,4.9732,15560300],["2008-08-14",4.9732,5.2755,4.9049,5.2365,18230700],["2008-08-15",5.2657,5.3047,5.1877,5.256,7852000],["2008-08-18",5.2657,5.2852,4.9049,4.9634,12512400],["2008-08-19",4.9537,4.9732,4.7489,4.7782,9356000],["2008-08-20",4.8367,4.8464,4.5246,4.5831,20084100],["2008-08-21",4.5831,4.6221,4.4759,4.5636,8899600],["2008-08-22",4.6026,4.6612,4.4466,4.5734,9816400],["2008-08-25",4.5344,4.6221,4.3686,4.3784,16575900],["2008-08-26",4.3784,4.3784,4.1053,4.1346,23080600],["2008-08-27",4.1736,4.1931,4.1151,4.1541,19571900],["2008-08-28",4.1833,4.2223,4.1346,4.1833,11268500],["2008-08-29",4.1443,4.1931,4.1053,4.1346,9589900],["2008-09-02",4.2028,4.2613,4.0956,4.1151,10469200],["2008-09-03",4.1151,4.2321,4.0858,4.2126,15584700],["2008-09-04",4.1833,4.3101,4.0566,4.0663,20512500],["2008-09-05",4.0858,4.3101,4.0176,4.2516,20506300],["2008-09-08",4.3881,4.4759,4.1346,4.3004,20929700],["2008-09-09",4.2809,4.5246,4.2321,4.3004,29352800],["2008-09-10",4.2906,4.8854,4.2906,4.7879,37660800],["2008-09-11",4.5734,4.9634,4.5051,4.7977,25084800],["2008-09-12",4.7587,5.0707,4.6904,5.0025,24919200],["2008-09-15",4.7879,4.7879,4.2223,4.2321,25168700],["2008-09-16",3.9005,3.9493,3.5202,3.9005,37335400],["2008-09-17",3.9201,4.3296,3.7543,3.803,32015400],["2008-09-18",3.9103,4.3199,3.8713,4.1541,30633500],["2008-09-19",4.5149,4.8757,4.3881,4.7197,33386500],["2008-09-22",4.6807,4.6807,4.1833,4.2223,24001000],["2008-09-23",4.1443,4.3784,3.9883,3.9883,28242800],["2008-09-24",4.0761,4.4076,4.0176,4.2516,32459200],["2008-09-25",4.2321,4.7879,4.1736,4.5539,34318700],["2008-09-26",4.2711,4.6904,4.2418,4.5344,21651800],["2008-09-29",4.4271,4.4759,3.9005,3.9298,22757100],["2008-09-30",4.0858,4.1053,3.8128,3.9493,28863600],["2008-10-01",3.9883,4.4661,3.8713,4.1931,38435500],["2008-10-02",4.0956,4.5344,3.9981,4.3686,33024400],["2008-10-03",4.4369,4.8854,4.3101,4.3296,24052500],["2008-10-06",4.1931,4.2126,3.6763,3.9591,27587200],["2008-10-07",4.0761,4.3686,3.7153,3.8128,29317000],["2008-10-08",3.7933,3.9201,3.5885,3.7738,35739900],["2008-10-09",3.8713,4.0858,3.764,3.7835,30689500],["2008-10-10",3.569,3.9201,3.374,3.4617,39933700],["2008-10-13",3.8518,4.1443,3.7933,4.1053,20126100],["2008-10-14",4.3296,4.5831,4.0566,4.3979,34528600],["2008-10-15",4.2711,4.4076,3.9396,3.9591,31865800],["2008-10-16",4.0371,4.1248,3.7055,3.9493,36536100],["2008-10-17",3.881,4.2809,3.764,4.0176,17368600],["2008-10-20",4.0566,4.3979,4.0566,4.3394,23147600],["2008-10-21",4.2126,4.5636,4.1541,4.3589,23219000],["2008-10-22",4.3101,4.4369,4.0468,4.2321,19590600],["2008-10-23",4.1443,4.2321,3.6568,3.8225,29844700],["2008-10-24",3.3447,3.803,3.218,3.4617,24207600],["2008-10-27",3.335,3.5788,3.2765,3.3057,15677600],["2008-10-28",3.491,3.647,3.1692,3.647,19668000],["2008-10-29",3.608,4.0956,3.5202,3.7835,30964500],["2008-10-30",3.9493,4.3394,3.9103,4.3199,15430500],["2008-10-31",4.2516,4.6709,4.2223,4.5929,20939000],["2008-11-03",4.5929,4.8757,4.5246,4.5636,18629900],["2008-11-04",4.6904,4.9439,4.6319,4.8562,16018400],["2008-11-05",4.7587,5.0415,4.6514,4.6807,23092800],["2008-11-06",4.6319,4.6612,4.1931,4.2711,15590700],["2008-11-07",4.3199,4.6221,4.2126,4.3686,14851100],["2008-11-10",4.3881,4.4271,3.8128,3.8908,14998700],["2008-11-11",3.842,3.842,3.5202,3.6373,25014000],["2008-11-12",3.5397,3.6275,3.0229,3.0229,21917400],["2008-11-13",3.0132,3.0912,2.5646,3.0229,36145700],["2008-11-14",2.9839,3.0522,2.5646,2.6816,28324200],["2008-11-17",2.7109,2.7109,2.4476,2.5061,15277600],["2008-11-18",2.5451,2.6816,2.3208,2.3988,21684500],["2008-11-19",2.3891,2.4476,1.9503,2.0185,28025400],["2008-11-20",1.9893,1.9893,1.5505,1.648,33455000],["2008-11-21",1.7065,1.8528,1.6187,1.8235,25536800],["2008-11-24",1.8528,2.077,1.843,2.0478,23707800],["2008-11-25",2.1063,2.2331,1.999,2.2038,16871500],["2008-11-26",2.2331,2.5061,2.1551,2.3306,18407900],["2008-11-28",2.3306,2.7694,2.2526,2.6719,8796800],["2008-12-01",2.6329,2.6329,2.1843,2.1843,12159900],["2008-12-02",2.2428,2.3501,1.8918,2.038,22211300],["2008-12-03",1.9795,1.999,1.843,1.9405,41899300],["2008-12-04",1.9405,2.0283,1.7065,1.765,31921100],["2008-12-05",1.7552,2.0575,1.7552,1.9893,29109300],["2008-12-08",2.077,2.1746,1.96,2.0283,21068800],["2008-12-09",2.0478,2.3111,1.9405,2.1453,19460400],["2008-12-10",2.2136,2.2721,1.9893,2.0185,14340300],["2008-12-11",1.999,2.0575,1.7845,1.804,39102000],["2008-12-12",1.726,2.0185,1.7162,2.0185,15945100],["2008-12-15",2.0283,2.038,1.804,1.8528,12514000],["2008-12-16",1.8723,1.999,1.8528,1.9795,11970200],["2008-12-17",1.9113,2.1941,1.9113,2.116,18957800],["2008-12-18",2.1941,2.6816,2.1453,2.5451,45137200],["2008-12-19",2.6329,2.9254,2.6329,2.9157,35752200],["2008-12-22",2.6816,2.8864,2.2916,2.5451,31676200],["2008-12-23",2.5744,2.6329,2.2038,2.3013,18154200],["2008-12-24",2.1453,2.6329,2.0673,2.5256,19548100],["2008-12-26",2.6524,2.6719,2.4768,2.5256,5992100],["2008-12-29",2.4866,2.5354,2.1941,2.3013,13096600],["2008-12-30",2.2916,2.3891,2.2233,2.3793,12019400],["2008-12-31",2.3793,2.6329,2.3793,2.5744,11978200],["2009-01-02",2.5841,2.8279,2.5646,2.7694,17537200],["2009-01-05",2.8669,3.3545,2.7694,3.2375,36158500],["2009-01-06",3.3155,3.5788,3.2765,3.3837,30659700],["2009-01-07",3.3935,3.3935,3.0522,3.1984,25676100],["2009-01-08",3.1204,3.3545,3.1204,3.3252,23386700],["2009-01-09",3.2862,3.4227,3.1497,3.2082,30671800],["2009-01-12",3.2472,3.257,2.9254,3.0814,21301400],["2009-01-13",3.0132,3.1984,2.7986,3.0717,21294900],["2009-01-14",2.7986,2.9742,2.7986,2.8572,16979900],["2009-01-15",2.8376,3.1107,2.7499,2.9157,16682100],["2009-01-16",3.0424,3.3642,2.9937,3.3155,25287200],["2009-01-20",3.1887,3.413,2.9742,3.0034,22219300],["2009-01-21",3.1204,3.4032,2.9839,3.3545,24215000],["2009-01-22",3.257,3.2667,3.0522,3.1692,15329100],["2009-01-23",3.1107,3.5105,3.0522,3.4715,31795600],["2009-01-26",3.4617,3.608,3.2375,3.3155,15894900],["2009-01-27",3.3642,3.4715,3.296,3.4032,10346000],["2009-01-28",3.5105,3.764,3.5105,3.6665,19046500],["2009-01-29",3.608,3.6275,3.3447,3.4812,17313600],["2009-01-30",3.5007,3.6763,3.3642,3.6275,24624100],["2009-02-02",3.6665,3.9005,3.413,3.5105,29865800],["2009-02-03",3.5105,3.7055,3.374,3.6665,25730700],["2009-02-04",3.7445,4.0566,3.608,3.803,26393800],["2009-02-05",3.725,4.0371,3.5788,3.9688,21801700],["2009-02-06",3.9786,4.1443,3.8615,3.9786,33462900],["2009-02-09",3.9981,4.2906,3.9493,4.2126,32067100],["2009-02-10",4.1638,4.2126,3.842,3.9201,36212100],["2009-02-11",3.9493,3.9493,3.4715,3.7835,27143600],["2009-02-12",3.7445,3.881,3.5983,3.842,26146300],["2009-02-13",3.8518,3.8615,3.608,3.6373,23726500],["2009-02-17",3.4617,3.4617,2.9644,3.218,27806600],["2009-02-18",3.257,3.3057,3.0619,3.1204,17991200],["2009-02-19",3.218,3.3642,2.8962,2.9254,17100300],["2009-02-20",2.8474,2.8474,2.6231,2.7401,32417400],["2009-02-23",2.7791,2.8864,2.6914,2.7401,20266700],["2009-02-24",2.8376,3.1984,2.7304,3.1399,19236400],["2009-02-25",3.1204,3.218,2.9839,3.1399,18638300],["2009-02-26",3.1984,3.3642,3.1302,3.2082,19055600],["2009-02-27",3.1204,3.296,2.9937,3.1399,8332300],["2009-03-02",3.0522,3.1692,2.8962,2.9352,10161600],["2009-03-03",2.9839,3.1692,2.9839,3.0132,14254400],["2009-03-04",3.1107,3.2277,3.0229,3.1204,13858100],["2009-03-05",3.0522,3.1107,2.9937,3.0717,10515100],["2009-03-06",3.1107,3.1497,2.6426,2.8376,26470900],["2009-03-09",2.7986,2.8474,2.4866,2.5159,22148900],["2009-03-10",2.5841,2.8279,2.5841,2.8084,22971600],["2009-03-11",2.8474,3.1985,2.8376,3.1204,22710700],["2009-03-12",3.2082,3.491,3.0522,3.413,33988700],["2009-03-13",3.4422,3.5593,3.413,3.5495,13162600],["2009-03-16",3.7348,3.7445,3.5105,3.5593,20522800],["2009-03-17",3.569,3.608,3.4032,3.5885,16626600],["2009-03-18",3.5593,3.7933,3.4812,3.6763,25042900],["2009-03-19",3.6178,3.7348,3.5202,3.5788,15409700],["2009-03-20",3.5885,3.647,3.3447,3.3447,17205500],["2009-03-23",3.4715,3.7445,3.4227,3.7153,16158400],["2009-03-24",3.6665,3.7153,3.4422,3.608,17986000],["2009-03-25",3.6568,3.8615,3.4617,3.6178,18583800],["2009-03-26",3.8128,4.1736,3.764,4.1151,40555900],["2009-03-27",4.0858,4.2418,3.9981,4.0663,20241600],["2009-03-30",3.9883,3.9883,3.7445,3.7835,11101800],["2009-03-31",3.8908,4.0761,3.842,3.9591,15048500],["2009-04-01",3.842,4.0761,3.686,4.0761,22217500],["2009-04-02",4.2028,4.5149,4.1443,4.5149,28590400],["2009-04-03",4.3199,4.5441,4.1931,4.3881,24172900],["2009-04-06",4.3004,4.4564,4.1443,4.4076,21403700],["2009-04-07",4.2028,4.3881,4.0663,4.2028,28308000],["2009-04-08",4.0956,4.1736,3.9103,4.1736,48840200],["2009-04-09",4.3199,4.5344,4.2418,4.3394,101931500],["2009-04-13",4.2516,4.3296,4.0956,4.2809,25297200],["2009-04-14",4.2906,4.4369,4.0371,4.1931,29259100],["2009-04-15",4.1248,4.3881,4.0761,4.3881,28901300],["2009-04-16",4.5344,4.9537,4.5344,4.8562,49211300],["2009-04-17",4.9537,4.9732,4.6904,4.8757,28575700],["2009-04-20",4.7977,4.8464,4.4369,4.4759,19544200],["2009-04-21",4.4564,4.7197,4.3784,4.5831,24447000],["2009-04-22",4.6709,5.1487,4.6709,4.9049,36103600],["2009-04-23",5.0025,5.0707,4.6807,4.7977,23204000],["2009-04-24",4.8172,4.8659,4.5149,4.7392,26185400],["2009-04-27",4.5831,4.8269,4.4369,4.5441,22356900],["2009-04-28",4.4466,4.5734,4.3589,4.4466,19931700],["2009-04-29",4.5539,4.8172,4.5051,4.7197,14742800],["2009-04-30",4.7879,4.9634,4.7392,4.7587,36756100],["2009-05-01",4.5831,4.8172,4.5831,4.7684,13297600],["2009-05-04",4.9537,5.1487,4.7782,5.139,19320900],["2009-05-05",5.1097,5.3145,4.9927,5.3047,25773000],["2009-05-06",5.2657,5.4998,5.1585,5.256,22526600],["2009-05-07",5.0512,5.1975,4.6709,4.7977,25779000],["2009-05-08",4.9439,4.9537,4.4856,4.7294,18493400],["2009-05-11",4.4564,4.6709,4.4076,4.5441,19878200],["2009-05-12",4.5734,4.6417,4.1638,4.3101,25242300],["2009-05-13",4.2223,4.3101,4.0761,4.2126,19911200],["2009-05-14",4.1931,4.5149,4.1443,4.4369,17710600],["2009-05-15",4.4369,4.5344,4.1346,4.1346,20959800],["2009-05-18",4.2418,4.6124,4.2418,4.5636,25021000],["2009-05-19",4.4661,4.8464,4.4661,4.7294,21936500],["2009-05-20",4.7782,5.1,4.6807,4.6807,26672700],["2009-05-21",4.6319,4.6417,4.3101,4.4661,20397200],["2009-05-22",4.5246,4.5539,4.3491,4.3979,8135900],["2009-05-26",4.3589,4.6612,4.3491,4.5344,12759400],["2009-05-27",4.5441,4.8172,4.5246,4.6514,16166400],["2009-05-28",4.7684,4.7977,4.4271,4.7392,15240900],["2009-05-29",4.7782,4.9634,4.6709,4.9342,17532900],["2009-06-01",5.1,5.2755,4.9049,5.1877,20826100],["2009-06-02",5.0805,5.178,4.8952,4.9439,19870700],["2009-06-03",4.8074,5.1195,4.7782,4.8464,27710700],["2009-06-04",4.9342,5.3633,4.9244,5.3633,34308900],["2009-06-05",5.3925,5.4998,5.1097,5.1682,17074900],["2009-06-08",5.1682,5.2365,4.9927,5.1682,12901500],["2009-06-09",5.2267,5.5095,5.1682,5.4413,18453400],["2009-06-10",5.568,5.7826,5.4023,5.7143,26441400],["2009-06-11",5.7631,5.7631,5.295,5.451,25317200],["2009-06-12",5.4803,5.4803,5.061,5.334,18813000],["2009-06-15",5.2852,5.295,5.061,5.1877,16713300],["2009-06-16",5.2365,5.256,5.022,5.0707,12111200],["2009-06-17",5.0025,5.3145,4.9732,5.1682,17596500],["2009-06-18",5.178,5.3047,5.022,5.1292,14768700],["2009-06-19",5.217,5.3633,5.139,5.1975,19668300],["2009-06-22",5.1877,5.3828,4.8854,4.8952,25984100],["2009-06-23",4.9439,4.9732,4.6319,4.7294,25294800],["2009-06-24",4.8757,5.1,4.8269,5.0122,19099300],["2009-06-25",5.0025,5.2267,4.9147,5.1682,25061000],["2009-06-26",4.9244,5.2462,4.9244,4.9732,25999700],["2009-06-29",4.9537,5.0317,4.9049,4.983,12436100],["2009-06-30",4.9829,5.1,4.8269,4.9342,16379200],["2009-07-01",5.0025,5.1195,4.9537,5.0512,15905400],["2009-07-02",4.983,5.061,4.8367,4.8367,15697600],["2009-07-06",4.8757,4.9439,4.7294,4.7684,14734700],["2009-07-07",4.7977,4.9244,4.5539,4.5831,13720600],["2009-07-08",4.5831,4.7099,4.4369,4.6026,21738000],["2009-07-09",4.6417,5.0122,4.6417,4.9147,25405000],["2009-07-10",4.8854,5.0512,4.8269,4.9537,17748400],["2009-07-13",4.9537,5.0805,4.8074,5.0805,17046300],["2009-07-14",5.0707,5.217,5.0317,5.1877,18784200],["2009-07-15",5.334,5.5388,5.3242,5.4413,19363400],["2009-07-16",5.4315,5.6363,5.3047,5.607,18748400],["2009-07-17",5.607,5.607,5.4608,5.607,14635000],["2009-07-20",5.6168,5.7728,5.5193,5.7436,15618100],["2009-07-21",5.7631,5.9386,5.6168,5.7046,32388900],["2009-07-22",5.7046,6.0361,5.685,6.0068,27385600],["2009-07-23",5.8898,6.1336,5.8216,6.0459,21879800],["2009-07-24",5.9971,6.1239,5.8021,6.1141,16647800],["2009-07-27",6.1141,6.2311,6.0166,6.1726,12301900],["2009-07-28",6.1239,6.3091,6.0556,6.2409,17324000],["2009-07-29",6.2701,6.2701,5.9971,6.0263,18631700],["2009-07-30",6.1824,6.2214,5.9971,6.0068,19606700],["2009-07-31",6.0068,6.2799,6.0068,6.2311,24461400],["2009-08-03",6.3091,6.6699,6.2994,6.6017,25368500],["2009-08-04",6.5042,6.5919,6.4457,6.5919,15276000],["2009-08-05",6.6017,6.7187,6.4847,6.5724,17496900],["2009-08-06",6.7089,6.8065,6.4749,6.6212,26835900],["2009-08-07",6.7577,6.8065,6.5042,6.6602,16418400],["2009-08-10",6.6504,6.6699,6.3969,6.4652,17633200],["2009-08-11",6.6309,6.7089,6.4847,6.6309,19848200],["2009-08-12",6.6309,6.7577,6.5724,6.5919,18726000],["2009-08-13",6.6894,6.8942,6.4847,6.8357,28545200],["2009-08-14",6.7479,6.8552,6.4944,6.5529,21905600],["2009-08-17",6.2896,6.5042,6.2311,6.4067,18909400],["2009-08-18",6.4652,6.6602,6.4164,6.6212,14723400],["2009-08-19",6.5627,6.6114,6.4457,6.5139,18508700],["2009-08-20",6.4944,6.6504,6.4457,6.6212,16099000],["2009-08-21",6.6602,6.982,6.5919,6.9625,20194100],["2009-08-24",6.9332,7.0697,6.8845,6.9137,10647500],["2009-08-25",6.9527,7.0697,6.8162,7.021,16126600],["2009-08-26",7.0015,7.0795,6.9722,7.0697,16188100],["2009-08-27",7.099,7.099,6.7284,7.021,24094100],["2009-08-28",7.1868,7.3915,7.1185,7.372,26349200],["2009-08-31",7.2648,7.2843,7.099,7.1868,11537900],["2009-09-01",7.1868,7.3038,6.826,6.8455,18832700],["2009-09-02",6.8552,6.982,6.787,6.8162,19699000],["2009-09-03",6.9527,7.0307,6.7577,6.9917,24841400],["2009-09-04",7.0112,7.2063,6.9917,7.1673,15770300],["2009-09-08",7.4696,7.5671,7.2453,7.5573,21123000],["2009-09-09",7.5281,7.6451,7.3525,7.6061,23055400],["2009-09-10",7.6353,8.0059,7.5768,7.9279,31124800],["2009-09-11",8.0156,8.0156,7.5183,7.6743,29072400],["2009-09-14",7.6158,7.7816,7.4403,7.7231,19574500],["2009-09-15",7.7816,7.9766,7.5671,7.9474,22076300],["2009-09-16",8.0059,8.2887,7.8694,8.2887,32824000],["2009-09-17",8.1912,8.3764,8.0059,8.0156,28145300],["2009-09-18",8.1326,8.2204,7.9474,7.9961,26965600],["2009-09-21",7.9864,8.2302,7.8206,8.1229,14153700],["2009-09-22",8.2107,8.4447,8.0449,8.4154,22049700],["2009-09-23",8.552,8.5812,8.2984,8.3277,21233500],["2009-09-24",8.4544,8.4544,7.8108,7.9084,29943400],["2009-09-25",7.8304,8.1034,7.7036,7.8986,18743600],["2009-09-28",8.0156,8.3862,7.9864,8.2302,28150900],["2009-09-29",8.3374,8.3764,7.9766,8.1912,42728900],["2009-09-30",8.1912,8.2399,7.8791,7.9961,46518200],["2009-10-01",7.9181,7.9571,7.2843,7.3233,45492000],["2009-10-02",7.216,7.3818,6.9917,7.2745,29244600],["2009-10-05",7.3428,7.8206,7.2745,7.7718,34334800],["2009-10-06",7.8791,7.9474,7.6451,7.6938,28888900],["2009-10-07",7.6548,8.0449,7.6353,8.0156,21986100],["2009-10-08",8.0741,8.1424,7.9571,8.0156,23987600],["2009-10-09",7.9669,8.5812,7.9474,8.5617,27846500],["2009-10-12",8.591,8.903,8.5422,8.6592,20192900],["2009-10-13",8.5325,8.6592,8.3667,8.4447,25274200],["2009-10-14",8.8152,8.8445,8.5325,8.6885,21572100],["2009-10-15",8.5324,8.669,8.2204,8.4349,25642900],["2009-10-16",8.2302,8.2692,7.6743,7.7523,55528600],["2009-10-19",7.8889,7.9279,7.7523,7.8499,29843600],["2009-10-20",7.9474,8.1229,7.7718,7.8304,24048700],["2009-10-21",7.8108,7.9084,7.4403,7.45,42083500],["2009-10-22",7.5671,7.5866,7.1283,7.411,41535000],["2009-10-23",7.6158,7.6548,7.216,7.2648,23726400],["2009-10-26",7.2648,7.5476,7.1868,7.1965,23192400],["2009-10-27",7.2063,7.3135,6.8552,6.8747,23846700],["2009-10-28",6.8552,6.8552,6.5237,6.6602,37956100],["2009-10-29",6.7675,7.099,6.7284,7.0697,30576900],["2009-10-30",7.099,7.099,6.5919,6.6212,26209200],["2009-11-02",6.7089,6.7772,6.2311,6.4164,28297800],["2009-11-03",6.1531,6.5042,5.9678,6.4847,39987000],["2009-11-04",6.6797,6.8942,6.5334,6.5627,27511800],["2009-11-05",6.7089,7.0697,6.6504,7.06,27340800],["2009-11-06",7.0307,7.2453,6.865,6.904,18512900],["2009-11-09",7.0892,7.4305,7.021,7.3233,25064700],["2009-11-10",7.3915,7.5086,7.099,7.216,16333600],["2009-11-11",7.333,7.5476,7.216,7.333,17682100],["2009-11-12",7.3233,7.4891,7.2745,7.4208,17636100],["2009-11-13",7.3233,7.411,7.1868,7.3233,19330300],["2009-11-16",7.3525,7.5866,7.3525,7.45,13330500],["2009-11-17",7.4305,7.5281,7.333,7.5281,12501600],["2009-11-18",7.4305,7.45,7.2063,7.294,26648100],["2009-11-19",7.0892,7.099,6.6797,6.943,28498000],["2009-11-20",6.8747,7.1283,6.7675,7.0795,22980400],["2009-11-23",7.1673,7.3818,7.1088,7.333,25303000],["2009-11-24",7.3428,7.4695,7.2453,7.3428,21344800],["2009-11-25",7.333,7.3818,7.2063,7.2745,11280300],["2009-11-27",6.9527,7.2745,6.8747,7.1185,7287600],["2009-11-30",7.2063,7.3428,7.1185,7.333,15458200],["2009-12-01",7.4403,7.5866,7.372,7.5768,15331200],["2009-12-02",7.6061,8.0254,7.5476,7.9571,41423100],["2009-12-03",7.8986,8.6202,7.8694,8.1619,69296100],["2009-12-04",8.3764,8.4057,8.0059,8.2399,27532900],["2009-12-07",8.2302,8.4642,8.1619,8.3179,16339600],["2009-12-08",8.4057,8.5032,8.3082,8.3862,23356200],["2009-12-09",8.4057,8.4739,8.2887,8.3764,14077600],["2009-12-10",8.3959,8.5617,8.3569,8.5032,17202400],["2009-12-11",8.5129,8.5129,8.3569,8.4252,10835200],["2009-12-14",8.4739,8.7665,8.3667,8.7665,14678400],["2009-12-15",8.7275,8.7762,8.5129,8.591,21625100],["2009-12-16",8.669,8.825,8.5715,8.5812,25443900],["2009-12-17",8.5032,8.6592,8.4837,8.5129,11748200],["2009-12-18",8.6007,8.63,8.4544,8.5617,22744900],["2009-12-21",8.8152,9.0785,8.7762,9.0785,36713500],["2009-12-22",9.137,9.2443,9.0493,9.176,39551000],["2009-12-23",9.5076,9.7514,9.4588,9.7416,60070000],["2009-12-24",9.8196,10.0342,9.7611,9.9074,17088200],["2009-12-28",10.0147,10.1902,9.7709,9.7904,29422900],["2009-12-29",9.8294,10.2292,9.5563,10.1219,33330000],["2009-12-30",10.0537,10.395,9.9952,10.3755,20363600],["2009-12-31",10.4827,10.5997,10.2974,10.2974,20612800],["2010-01-04",10.551,10.7655,10.512,10.5802,34412700],["2010-01-05",10.59,11.0093,10.3657,10.8923,60659000],["2010-01-06",10.8045,11.0581,10.7168,10.941,32060400],["2010-01-07",10.9508,10.9703,10.2974,10.5705,46461800],["2010-01-08",10.4827,10.8923,10.356,10.824,32433400],["2010-01-11",10.9703,11.0386,10.551,10.629,29135200],["2010-01-12",10.3852,10.395,9.8879,10.0049,46116000],["2010-01-13",10.0537,10.2974,9.7221,10.1999,33519600],["2010-01-14",10.1707,10.6778,10.1707,10.4632,33723700],["2010-01-15",10.434,10.434,9.7904,9.8781,30994100],["2010-01-19",9.8879,10.0439,9.7904,10.0244,18545400],["2010-01-20",9.7514,9.8196,9.4881,9.7319,42195400],["2010-01-21",9.8196,9.9854,9.5173,9.5563,38274500],["2010-01-22",9.4588,9.4686,8.864,8.903,44447500],["2010-01-25",9.0493,9.1858,8.942,9.098,23995600],["2010-01-26",9.1273,9.4978,9.0395,9.2053,25159600],["2010-01-27",9.2443,9.4978,9.1175,9.4783,21637400],["2010-01-28",9.4881,9.5076,8.8737,9.1663,32249900],["2010-01-29",9.215,9.2638,8.3569,8.5032,42655600],["2010-02-01",8.6202,8.9713,8.6202,8.942,19407600],["2010-02-02",9.0395,9.2638,9.02,9.1175,21667700],["2010-02-03",8.9323,9.0883,8.708,8.7957,25361500],["2010-02-04",8.8835,8.9518,8.3374,8.3959,26692400],["2010-02-05",8.4154,8.4934,8.0644,8.4837,36413100],["2010-02-08",8.552,8.825,8.3764,8.6885,20271500],["2010-02-09",8.942,9.0493,8.6202,8.8542,20847800],["2010-02-10",8.3959,8.5129,7.9766,8.3277,70622100],["2010-02-11",8.3569,8.5617,8.2107,8.3179,50941600],["2010-02-12",8.2107,8.5227,8.1131,8.2302,44233500],["2010-02-16",8.4252,8.4934,8.2789,8.4154,25227300],["2010-02-17",8.5715,8.5715,8.3472,8.5129,18426500],["2010-02-18",8.4349,8.552,8.3764,8.5422,22489100],["2010-02-19",8.552,8.9128,8.4447,8.6787,28672300],["2010-02-22",8.8445,8.8835,8.6885,8.7177,16121600],["2010-02-23",8.6105,8.6105,8.2107,8.3959,28626100],["2010-02-24",8.4837,9.0005,8.4252,8.864,34303400],["2010-02-25",8.6495,8.864,8.5032,8.8445,20920800],["2010-02-26",8.8542,8.9225,8.6495,8.8347,20385500],["2010-03-01",9.0103,9.5466,8.9713,9.5271,39158600],["2010-03-02",9.3028,9.4978,9.2736,9.3321,40226300],["2010-03-03",9.3418,9.4588,9.1565,9.215,25133700],["2010-03-04",9.176,9.1955,8.942,9.176,19757600],["2010-03-05",9.3223,9.3418,9.0883,9.2248,15691200],["2010-03-08",9.2443,9.4101,9.1273,9.3516,26708500],["2010-03-09",9.2248,9.3613,9.1078,9.176,33738200],["2010-03-10",9.3906,9.7124,9.3321,9.6246,39335100],["2010-03-11",9.6051,9.6539,9.3808,9.5563,20021700],["2010-03-12",9.8294,9.9952,9.4588,9.7221,33689400],["2010-03-15",9.6734,9.6929,9.3613,9.4881,25969100],["2010-03-16",9.6051,9.9854,9.5563,9.9562,24369500],["2010-03-17",10.0732,10.2487,9.9757,10.1414,26403900],["2010-03-18",10.0439,10.1414,9.8001,9.9074,20228500],["2010-03-19",10.0147,10.0147,9.7026,9.7026,19780300],["2010-03-22",9.5856,10.1024,9.5076,10.0732,19351100],["2010-03-23",10.1414,10.3072,10.0829,10.2779,22122400],["2010-03-24",10.356,10.3657,10.1122,10.1707,18182900],["2010-03-25",10.4047,10.5217,10.0927,10.1219,24965500],["2010-03-26",10.2779,10.4632,10.0049,10.2292,25900400],["2010-03-29",10.395,10.5217,10.317,10.3657,22226000],["2010-03-30",10.4535,10.629,10.4047,10.5217,37351400],["2010-03-31",10.4535,10.4827,10.1024,10.1122,38781500],["2010-04-01",10.7558,10.7753,9.8586,9.9171,127588500],["2010-04-05",10.1122,10.3755,9.9952,10.3365,52480400],["2010-04-06",10.3657,10.3755,9.9562,9.9757,42605400],["2010-04-07",9.9757,10.3852,9.8781,10.2974,44194700],["2010-04-08",10.2682,10.4145,10.1122,10.3169,33101100],["2010-04-09",10.4437,10.551,10.3852,10.4632,24270800],["2010-04-12",10.4827,10.6778,10.317,10.551,37146600],["2010-04-13",10.5217,10.5802,10.3657,10.4925,28036500],["2010-04-14",10.7753,11.1166,10.7168,11.0191,49938700],["2010-04-15",10.9313,11.0971,10.8435,10.902,29166900],["2010-04-16",10.8143,10.824,10.4242,10.6485,36300600],["2010-04-19",10.5412,10.7265,10.2194,10.5217,26286700],["2010-04-20",10.5997,10.6973,10.4047,10.4827,24288400],["2010-04-21",10.668,10.8045,10.2877,10.473,38628600],["2010-04-22",10.3462,10.7363,10.1512,10.6582,31721200],["2010-04-23",10.707,10.7363,10.4827,10.7265,25333300],["2010-04-26",10.6973,10.7558,10.6095,10.6973,17543000],["2010-04-27",10.5705,10.5802,10.0244,10.0829,32056800],["2010-04-28",10.1609,10.2194,9.4783,9.9854,66819300],["2010-04-29",10.1512,10.1512,9.8001,9.9562,23934600],["2010-04-30",9.8879,9.8976,9.098,9.1175,52942300],["2010-05-03",9.1858,9.6929,9.1858,9.6441,49168500],["2010-05-04",9.4101,9.4296,9.0785,9.2833,50180800],["2010-05-05",9.059,9.2541,8.7567,9.0298,37391100],["2010-05-06",9.059,9.2053,7.138,8.5324,66628800],["2010-05-07",8.5812,8.5812,7.8401,8.3569,64580800],["2010-05-10",8.9713,9.02,8.6105,8.864,38072100],["2010-05-11",8.6592,8.8445,8.5032,8.6007,38756000],["2010-05-12",8.6787,9.1565,8.6495,9.098,40603300],["2010-05-13",9.0883,9.2248,8.8542,8.9128,32338500],["2010-05-14",8.7372,8.8445,8.5324,8.7177,41915900],["2010-05-17",8.7177,8.981,8.5617,8.942,39765600],["2010-05-18",9.0883,9.1858,8.7275,8.8542,48380400],["2010-05-19",8.7762,9.0103,8.4837,8.7372,29982200],["2010-05-20",8.4837,8.7957,8.2692,8.5227,38295700],["2010-05-21",8.2009,8.8055,8.1619,8.708,38500300],["2010-05-24",8.7567,9.0103,8.552,8.5715,28877200],["2010-05-25",8.2399,8.6007,8.1229,8.5812,33075400],["2010-05-26",8.7275,8.9128,8.4154,8.4739,36250000],["2010-05-27",8.7762,9.2248,8.7275,9.2053,37377100],["2010-05-28",9.1663,9.1663,8.591,8.864,42979200],["2010-06-01",8.7177,8.7957,8.4447,8.4447,41912600],["2010-06-02",8.5422,8.981,8.5324,8.9518,42953400],["2010-06-03",9.0493,9.2248,8.8347,9.0103,43996900],["2010-06-04",8.747,9.1468,8.6007,8.6397,33060000],["2010-06-07",8.7665,8.7665,8.1521,8.1716,35437500],["2010-06-08",8.2399,8.3862,8.0644,8.3277,33551900],["2010-06-09",8.4349,8.6787,8.2594,8.3179,28670500],["2010-06-10",8.5032,8.6105,8.3667,8.552,24131800],["2010-06-11",8.4349,8.7177,8.3764,8.708,23505500],["2010-06-14",8.864,8.942,8.6787,8.6885,26395800],["2010-06-15",8.825,9.5076,8.8055,9.4393,52149700],["2010-06-16",9.2833,9.7319,9.2248,9.6636,39003100],["2010-06-17",9.7514,9.8489,9.5271,9.6734,28516400],["2010-06-18",9.6539,9.8879,9.5758,9.7514,24574300],["2010-06-21",9.9952,10.0342,9.6149,9.6734,26685500],["2010-06-22",9.6929,9.8684,9.3613,9.4003,26920700],["2010-06-23",9.4198,9.7416,9.3223,9.5758,28385000],["2010-06-24",9.5758,9.6539,9.2833,9.3808,33938300],["2010-06-25",9.4686,9.5076,9.137,9.2248,30363300],["2010-06-28",9.4881,9.8391,9.4003,9.7709,57085700],["2010-06-29",9.0103,9.0688,8.3862,8.4544,88352200],["2010-06-30",8.5032,8.6982,8.2399,8.2789,38844700],["2010-07-01",8.2984,8.3277,7.8108,8.1716,50082000],["2010-07-02",8.2009,8.2302,7.8596,8.0156,21526600],["2010-07-06",8.3179,8.4252,8.0156,8.1424,39807600],["2010-07-07",8.3472,8.6787,8.2302,8.669,30835500],["2010-07-08",8.7177,8.7762,8.3179,8.4739,31355700],["2010-07-09",8.4837,8.4934,8.2302,8.3569,30607300],["2010-07-12",8.3179,8.5325,8.2887,8.3374,27460100],["2010-07-13",8.5325,8.5812,8.2984,8.5129,39240800],["2010-07-14",8.6105,8.6592,8.3374,8.5324,39357700],["2010-07-15",8.5227,8.5227,8.2692,8.4447,27456000],["2010-07-16",8.3374,8.3569,8.0449,8.0644,25501600],["2010-07-19",8.1229,8.2497,8.0254,8.2204,21294400],["2010-07-20",8.1131,8.2789,7.9279,8.2399,33100000],["2010-07-21",8.3374,8.3569,7.9571,7.9669,37625200],["2010-07-22",8.1424,8.3764,8.0351,8.3277,34883000],["2010-07-23",8.2497,8.3959,8.1326,8.2692,25004500],["2010-07-26",8.2594,8.2984,8.1326,8.2984,31013000],["2010-07-27",8.3569,8.3862,8.1326,8.2204,29279000],["2010-07-28",8.1521,8.3179,7.9376,8.0351,30374500],["2010-07-29",8.0741,8.1034,7.4891,7.5866,54088200],["2010-07-30",7.3623,7.411,7.0795,7.099,68687900],["2010-08-02",7.2063,7.5573,7.1185,7.4598,40160000],["2010-08-03",7.3915,7.4208,7.2453,7.2843,24109600],["2010-08-04",7.3623,7.4891,7.2258,7.45,25854600],["2010-08-05",7.411,7.6061,6.6504,7.5086,19310900],["2010-08-06",7.4013,7.5086,7.2258,7.3915,26039300],["2010-08-09",7.4696,7.5086,7.2648,7.3525,19864700],["2010-08-10",7.1673,7.1673,6.9527,7.0892,31018700],["2010-08-11",6.8552,7.0697,6.826,6.9722,41285800],["2010-08-12",6.7967,7.216,6.7187,7.1868,39794300],["2010-08-13",7.1185,7.3915,7.099,7.099,24019200],["2010-08-16",7.0697,7.1673,6.9722,7.0015,21124200],["2010-08-17",7.1283,7.294,7.0502,7.1283,19181200],["2010-08-18",7.1283,7.2843,7.0697,7.2648,16292100],["2010-08-19",7.177,7.255,6.943,7.0015,28781800],["2010-08-20",6.9722,7.0795,6.865,6.943,22306400],["2010-08-23",7.0015,7.2648,7.0015,7.1965,28035000],["2010-08-24",7.021,7.1185,6.8747,6.8845,25197200],["2010-08-25",6.8552,6.982,6.7479,6.9235,23354600],["2010-08-26",6.9917,7.0502,6.6017,6.6114,30011000],["2010-08-27",6.7382,6.7577,6.2409,6.6602,42443000],["2010-08-30",6.7187,6.7284,6.3579,6.3774,32212100],["2010-08-31",6.2896,6.4359,6.2019,6.2994,36309600],["2010-09-01",6.4749,6.6114,6.3871,6.5627,31488100],["2010-09-02",6.5627,6.6894,6.5334,6.6602,22907000],["2010-09-03",6.7772,6.9137,6.6504,6.8747,22902100],["2010-09-07",6.826,6.826,6.5432,6.5822,27020700],["2010-09-08",6.6114,6.6309,6.3579,6.4359,27986400],["2010-09-09",6.5627,6.6992,6.5139,6.6309,27505400],["2010-09-10",6.6114,6.6309,6.3384,6.3481,32895300],["2010-09-13",6.4944,6.943,6.4847,6.8747,45834200],["2010-09-14",6.8747,7.1965,6.7772,7.0892,48975500],["2010-09-15",6.8455,6.865,6.6797,6.7675,59837100],["2010-09-16",6.8065,6.9332,6.7479,6.9235,24646600],["2010-09-17",6.904,6.9722,6.5529,6.5919,57861200],["2010-09-20",6.6309,6.8065,6.5919,6.7675,32701000],["2010-09-21",6.7675,6.8747,6.6797,6.7089,31321400],["2010-09-22",6.6894,6.7089,6.5042,6.5529,30376000],["2010-09-23",6.4457,6.7284,6.4262,6.5042,29980300],["2010-09-24",6.6992,7.0502,6.6894,7.021,44573600],["2010-09-27",6.9917,7.021,6.8357,6.8552,30018100],["2010-09-28",6.9137,7.021,6.8357,6.9722,26826800],["2010-09-29",6.9722,7.3623,6.9722,7.1087,42029700],["2010-09-30",7.216,7.3038,6.943,7.0307,32572800],["2010-10-01",7.099,7.1575,7.0112,7.1087,26812800],["2010-10-04",7.0697,7.0892,6.7967,6.8162,35870600],["2010-10-05",6.9722,6.9722,6.748,6.7577,60484400],["2010-10-06",6.7772,6.787,6.5919,6.7772,33564800],["2010-10-07",6.8552,6.9332,6.7772,6.9332,44164500],["2010-10-08",7.021,7.45,7.021,7.4013,86693600],["2010-10-11",7.4695,7.7036,7.372,7.4793,47504600],["2010-10-12",7.4403,7.6743,7.3915,7.5573,37610300],["2010-10-13",7.6938,7.7036,7.4598,7.4598,43288300],["2010-10-14",7.4598,7.5476,7.3135,7.4013,25761700],["2010-10-15",7.5086,7.5183,7.3135,7.4208,23822800],["2010-10-18",7.4305,7.45,7.3135,7.3525,16667500],["2010-10-19",7.2453,7.3428,7.0892,7.1185,28607900],["2010-10-20",7.1868,7.5671,7.1575,7.4988,39759700],["2010-10-21",7.5183,7.5573,7.3135,7.3135,20138600],["2010-10-22",7.3428,7.5183,7.3233,7.4988,15422600],["2010-10-25",7.5086,7.6841,7.5086,7.6158,16774300],["2010-10-26",7.5866,7.6061,7.4305,7.5281,16054200],["2010-10-27",7.4891,7.7816,7.4696,7.7718,22069100],["2010-10-28",7.8011,7.8108,7.5866,7.7426,20023700],["2010-10-29",7.9961,8.0644,7.9181,8.0546,86548500],["2010-11-01",8.0839,8.0936,7.8499,7.9376,32573000],["2010-11-02",8.0059,8.0156,7.8499,7.9084,19620400],["2010-11-03",7.9279,7.9376,7.7328,7.8889,25021700],["2010-11-04",8.2594,8.4642,8.2399,8.3472,44741200],["2010-11-05",8.3569,8.5617,8.2594,8.4447,24732700],["2010-11-08",8.4057,8.4252,8.0156,8.0351,47037000],["2010-11-09",8.0936,8.1131,7.6353,7.7036,48955100],["2010-11-10",7.7231,7.7913,7.5573,7.6743,40784800],["2010-11-11",7.5768,7.6938,7.5086,7.6548,33282700],["2010-11-12",7.6061,7.6646,7.2745,7.5281,38610900],["2010-11-15",7.4598,7.4695,7.2355,7.2355,35164900],["2010-11-16",7.177,7.2258,6.9527,7.0405,37492300],["2010-11-17",7.0697,7.138,6.9137,6.9235,29866900],["2010-11-18",7.0892,7.1478,7.0112,7.1087,31839900],["2010-11-19",7.0892,7.3623,7.0795,7.2063,31304800],["2010-11-22",7.2648,7.3135,7.0502,7.138,22884300],["2010-11-23",7.0307,7.333,7.0015,7.2355,36899800],["2010-11-24",7.294,7.6548,7.2843,7.5573,54309300],["2010-11-26",7.45,7.4891,7.3623,7.4403,10180600],["2010-11-29",7.3818,7.4403,7.294,7.3818,18392800],["2010-11-30",7.2843,7.3135,7.0502,7.0892,29110000],["2010-12-01",7.2648,7.3428,7.138,7.2063,28868400],["2010-12-02",7.255,7.7133,7.2355,7.7133,47184900],["2010-12-03",7.6061,7.7816,7.5476,7.7231,29774300],["2010-12-06",7.6743,7.8401,7.6061,7.7621,26409900],["2010-12-07",7.9181,8.0839,7.6841,7.7231,36446200],["2010-12-08",7.6938,7.7523,7.5281,7.7426,26081900],["2010-12-09",8.1229,8.1229,7.8986,7.9864,30057700],["2010-12-10",7.9961,8.1131,7.8694,8.0449,31090800],["2010-12-13",8.1716,8.1716,7.9376,7.9376,28082700],["2010-12-14",7.9474,7.9864,7.8011,7.8694,25962700],["2010-12-15",7.8011,7.9084,7.6841,7.7231,20301400],["2010-12-16",7.7621,7.8986,7.6841,7.8499,19343400],["2010-12-17",7.8596,8.0156,7.8011,8.0059,42521900],["2010-12-20",8.0839,8.1619,7.8986,7.9181,24265800],["2010-12-21",7.9961,8.0839,7.8889,7.9376,30135600],["2010-12-22",7.9669,8.0936,7.8889,8.0741,43106100],["2010-12-23",7.8791,7.8986,7.7133,7.7426,35679400],["2010-12-27",7.6841,7.7036,7.5573,7.6158,15087600],["2010-12-28",7.6158,7.6548,7.4598,7.5671,15169100],["2010-12-29",7.5866,7.6256,7.4598,7.5573,13879700],["2010-12-30",7.5183,7.7231,7.4891,7.7036,13042600],["2010-12-31",7.7133,7.8401,7.6451,7.8206,15598400],["2011-01-03",7.9376,8.2692,7.9376,8.0741,43343100],["2011-01-04",8.1717,8.3667,8.1521,8.2302,44645900],["2011-01-05",8.2009,8.5617,8.1912,8.3277,38533500],["2011-01-06",8.4544,8.4837,8.3374,8.3667,25273800],["2011-01-07",8.3472,8.4837,8.2399,8.4349,24517000],["2011-01-10",8.4642,8.4642,8.1814,8.3374,30493200],["2011-01-11",8.4057,8.5129,8.2692,8.5032,27511400],["2011-01-12",8.63,9.2638,8.6202,9.1078,92085800],["2011-01-13",9.5466,9.6246,9.3418,9.3906,75174700],["2011-01-14",9.4881,9.6149,9.4101,9.4686,40679500],["2011-01-18",9.5076,9.6636,9.3516,9.4198,28222900],["2011-01-19",9.3711,9.4393,8.9908,9.137,43365400],["2011-01-20",9.2248,9.4198,9.0395,9.3613,31235700],["2011-01-21",9.7514,9.7514,9.4881,9.5954,56867600],["2011-01-24",9.5856,9.8294,9.3808,9.8001,65245900],["2011-01-25",9.8001,9.9659,9.6441,9.7319,51957000],["2011-01-26",9.7709,9.8489,9.6539,9.7026,38736200],["2011-01-27",10.1024,10.3852,10.0732,10.3267,82722000],["2011-01-28",10.4925,10.5022,9.9074,10.1122,51669200],["2011-01-31",10.2389,10.3657,9.9952,10.2779,34395000],["2011-02-01",10.4047,10.629,10.3852,10.5412,40680300],["2011-02-02",10.4242,10.7265,10.4145,10.6192,28363400],["2011-02-03",10.7265,10.746,10.473,10.629,24584200],["2011-02-04",10.629,10.824,10.5412,10.7753,28161100],["2011-02-07",10.8923,11.1458,10.8728,11.0093,51404700],["2011-02-08",11.0483,11.1751,10.746,11.1556,39784000],["2011-02-09",11.1848,11.3116,10.902,10.98,49451400],["2011-02-10",10.7948,11.0971,10.746,11.0288,36651100],["2011-02-11",10.9313,11.2141,10.863,11.0386,53461100],["2011-02-14",11.2433,11.6529,11.2238,11.3603,66909300],["2011-02-15",11.3896,11.5261,11.2238,11.3799,37154500],["2011-02-16",11.5066,11.5261,11.2628,11.3408,32016100],["2011-02-17",11.2921,11.5749,11.2628,11.5066,25476300],["2011-02-18",11.5846,11.5944,11.3603,11.4091,23580000],["2011-02-22",11.1653,11.1653,10.5802,10.6485,55901900],["2011-02-23",10.5705,10.6095,10.0147,10.2877,59318200],["2011-02-24",10.3462,10.6778,10.1902,10.6387,49024300],["2011-02-25",10.863,11.1653,10.8338,11.1556,39358300],["2011-02-28",11.3311,11.3701,10.6485,10.8533,47717800],["2011-03-01",10.9215,11.0191,10.668,10.6875,28853400],["2011-03-02",10.6973,10.9995,10.6875,10.8143,40712200],["2011-03-03",10.9995,11.3408,10.98,11.2823,35260500],["2011-03-04",11.3116,11.3799,11.1068,11.3506,32879300],["2011-03-07",11.3701,11.3799,10.5802,10.7558,52679800],["2011-03-08",10.707,10.824,10.5412,10.6192,33531400],["2011-03-09",10.5607,10.5705,10.0439,10.0634,57899800],["2011-03-10",9.8099,9.8879,9.4101,9.6831,69326200],["2011-03-11",9.6636,10.0342,9.6539,9.9854,46216700],["2011-03-14",10.395,10.5802,10.0829,10.1024,51157100],["2011-03-15",9.7611,10.2779,9.6051,10.1707,56312600],["2011-03-16",10.0732,10.3365,9.7514,9.8099,56646700],["2011-03-17",9.9952,10.1122,9.8879,9.9562,27585700],["2011-03-18",10.1414,10.1512,9.7709,9.8196,33230700],["2011-03-21",10.0244,10.1707,9.9269,10.1024,27828700],["2011-03-22",10.0147,10.1122,9.9074,10.0927,35892700],["2011-03-23",10.0927,10.434,9.9366,10.3462,52514000],["2011-03-24",11.0483,11.2628,10.9118,11.2141,100897100],["2011-03-25",11.2336,11.4091,11.1263,11.2628,34151500],["2011-03-28",11.3311,11.5261,11.2238,11.2628,33898600],["2011-03-29",11.2433,11.5066,11.1751,11.4676,31040800],["2011-03-30",11.5846,11.5944,11.2531,11.2921,33731000],["2011-03-31",11.2921,11.3896,11.1068,11.1848,31666000],["2011-04-01",11.2433,11.3311,10.941,11.0191,38966300],["2011-04-04",11.0191,11.0483,10.7948,10.9118,22508300],["2011-04-05",11.0093,11.0678,10.6778,10.746,41074600],["2011-04-06",10.7948,10.98,10.7363,10.9605,24136900],["2011-04-07",10.9508,11.019,10.7265,10.863,28557000],["2011-04-08",10.9118,10.9995,10.707,10.7948,25275900],["2011-04-11",10.8143,10.8533,10.4242,10.473,28722000],["2011-04-12",10.2877,10.3267,10.0439,10.2682,45066400],["2011-04-13",10.3657,10.4925,10.2194,10.356,31191900],["2011-04-14",10.1902,10.4047,10.1024,10.3852,25868500],["2011-04-15",10.3365,10.5315,10.2389,10.4827,25564500],["2011-04-18",10.2877,10.3462,10.0049,10.1609,23112400],["2011-04-19",10.1804,10.317,10.0634,10.2584,20529600],["2011-04-20",10.629,11.1263,10.6192,11.1068,52613700],["2011-04-21",11.1848,11.4286,10.9605,11.2336,43506100],["2011-04-25",11.1751,11.2043,10.9703,11.0483,20447100],["2011-04-26",11.0776,11.3603,11.0288,11.3213,27400000],["2011-04-27",11.3116,11.5359,11.2823,11.5066,29748500],["2011-04-28",11.4091,11.4774,10.9898,11.1946,37391800],["2011-04-29",11.1653,11.1653,10.8728,11.0386,36678800],["2011-05-02",11.0873,11.1263,10.8728,10.9605,21585500],["2011-05-03",10.9215,10.9508,10.5315,10.629,37000000],["2011-05-04",10.5997,10.707,10.3365,10.473,29570000],["2011-05-05",10.4047,10.7948,10.3365,10.6387,35304000],["2011-05-06",10.824,10.8533,10.5997,10.5997,22662600],["2011-05-09",10.551,10.59,9.9952,10.1999,49677000],["2011-05-10",10.2389,10.4437,10.1219,10.3657,24391600],["2011-05-11",10.4242,10.6583,10.1219,10.1512,40700000],["2011-05-12",10.1317,10.4535,9.9757,10.395,30700000],["2011-05-13",10.395,10.4047,10.1024,10.1414,30547500],["2011-05-16",10.1219,10.5997,10.0634,10.2877,38662500],["2011-05-17",10.1609,10.2292,9.5466,9.6929,74861800],["2011-05-18",9.7806,9.8489,9.5466,9.8099,37498700],["2011-05-19",9.8684,9.9561,9.7026,9.9171,34770900],["2011-05-20",9.8489,9.9171,9.6831,9.7514,21763200],["2011-05-23",9.5661,9.5856,9.3321,9.4686,27594900],["2011-05-24",9.5856,9.5953,9.3613,9.3808,23186000],["2011-05-25",9.3321,9.4003,9.1955,9.3711,36418200],["2011-05-26",9.3516,9.5856,9.2541,9.5466,36005200],["2011-05-27",9.5856,9.8001,9.5563,9.7709,25521200],["2011-05-31",9.8879,9.9757,9.7904,9.9464,27196300],["2011-06-01",9.7806,9.7806,9.2833,9.3223,53891800],["2011-06-02",9.4101,9.4198,9.1078,9.176,45822100],["2011-06-03",9.02,9.1468,8.9225,8.9323,32043400],["2011-06-06",8.942,9.1955,8.7957,8.8152,49134700],["2011-06-07",8.903,8.9128,8.6885,8.7275,42494400],["2011-06-08",8.63,8.6495,8.2789,8.2887,56114500],["2011-06-09",8.3179,8.4349,8.1131,8.2789,41172000],["2011-06-10",8.3959,8.4349,8.1717,8.2302,46209900],["2011-06-13",8.2399,8.3764,8.0741,8.0839,34694500],["2011-06-14",8.1912,8.3472,7.9961,8.1912,35940800],["2011-06-15",8.1229,8.1521,7.8499,7.8694,44050500],["2011-06-16",7.9181,7.9279,7.6158,7.6743,54514800],["2011-06-17",7.7913,7.8108,7.45,7.6353,43133500],["2011-06-20",7.6353,7.9084,7.6158,7.7133,32936000],["2011-06-21",7.8011,7.9766,7.6548,7.9376,35254800],["2011-06-22",7.9474,8.1131,7.8986,7.9669,29105100],["2011-06-23",7.8499,8.2399,7.7426,8.2204,56026400],["2011-06-24",7.5281,7.5768,7.021,7.0307,117825100],["2011-06-27",7.0697,7.2258,7.021,7.1575,34482700],["2011-06-28",7.1575,7.1965,7.0795,7.1673,28892000],["2011-06-29",7.1868,7.4013,7.1283,7.2843,38048800],["2011-06-30",7.3428,7.4208,7.255,7.294,37962400],["2011-07-01",7.2745,7.6548,7.1868,7.6353,30641400],["2011-07-05",7.6841,7.7913,7.4988,7.5866,32206100],["2011-07-06",7.5378,7.5476,7.294,7.372,24556000],["2011-07-07",7.4403,7.6938,7.4208,7.6256,23411000],["2011-07-08",7.4988,7.5963,7.4208,7.4891,20454000],["2011-07-11",7.3623,7.5086,7.2648,7.3038,22304000],["2011-07-12",7.2063,7.2648,7.0307,7.1283,28775500],["2011-07-13",7.216,7.5671,7.1868,7.3038,30414100],["2011-07-14",7.333,7.4013,7.0502,7.1087,31774800],["2011-07-15",7.1868,7.2648,7.0795,7.2258,23618600],["2011-07-18",7.177,7.3623,6.9527,7.0502,25876500],["2011-07-19",7.099,7.3428,7.099,7.333,29174400],["2011-07-20",7.3428,7.411,7.216,7.411,29432900],["2011-07-21",7.4988,7.5573,7.3038,7.4598,82188200],["2011-07-22",7.5183,7.9961,7.4988,7.8889,47025800],["2011-07-25",7.7036,7.7621,7.5671,7.6938,25080400],["2011-07-26",7.6548,7.7913,7.6061,7.6646,21586200],["2011-07-27",7.6061,7.6061,7.1965,7.2453,45399600],["2011-07-28",7.294,7.372,7.1283,7.2355,31674500],["2011-07-29",7.1185,7.3428,7.0405,7.1868,44891200],["2011-08-01",7.3818,7.4013,7.021,7.2258,38046900],["2011-08-02",7.138,7.1965,6.8455,6.865,35879400],["2011-08-03",6.8942,6.943,6.5237,6.8162,53044700],["2011-08-04",6.6407,6.6894,6.2116,6.2409,50716700],["2011-08-05",6.3579,6.5822,5.9386,6.1531,55675500],["2011-08-08",5.8508,6.0361,5.5095,5.568,55283000],["2011-08-09",5.8118,6.0459,5.6168,6.0361,44655700],["2011-08-10",5.8313,5.8898,5.568,5.5778,57549800],["2011-08-11",5.6363,6.3384,5.6363,6.2116,57387100],["2011-08-12",6.2506,6.3774,6.0068,6.0263,29275400],["2011-08-15",6.1141,6.3189,6.0263,6.3189,23301800],["2011-08-16",6.2506,6.3091,6.0361,6.1336,20070200],["2011-08-17",6.1921,6.2506,5.9191,5.9581,29669900],["2011-08-18",5.7338,5.7436,5.4608,5.4998,45540000],["2011-08-19",5.3633,5.5193,5.0707,5.1195,49901300],["2011-08-22",5.2755,5.3828,5.0902,5.1292,35010000],["2011-08-23",5.1877,5.5193,5.139,5.5193,33804900],["2011-08-24",5.49,5.5193,5.0512,5.1682,64872300],["2011-08-25",5.1877,5.4023,5.178,5.2462,31593800],["2011-08-26",5.295,5.6948,5.2462,5.5193,48604800],["2011-08-29",5.8118,6.0068,5.7631,5.9971,30866400],["2011-08-30",5.8703,5.9386,5.7046,5.8021,34539300],["2011-08-31",5.9191,5.9678,5.685,5.7631,33297600],["2011-09-01",5.7923,5.9093,5.5973,5.5973,25641700],["2011-09-02",5.4608,5.4803,5.3145,5.3633,22734400],["2011-09-06",5.1487,5.5583,5.1487,5.529,24119400],["2011-09-07",5.6753,5.9191,5.6753,5.9093,32666500],["2011-09-08",5.8801,6.4652,5.8508,6.0946,63001600],["2011-09-09",6.0361,6.5432,6.0361,6.1921,54169600],["2011-09-12",6.1434,6.5432,6.1239,6.5237,46726700],["2011-09-13",6.7089,6.7772,6.5919,6.6894,51199200],["2011-09-14",6.7772,7.1673,6.7577,7.021,68478100],["2011-09-15",7.1673,7.2355,6.7284,6.865,60702700],["2011-09-16",6.9137,6.982,6.7675,6.8552,68700200],["2011-09-19",6.7967,7.06,6.6309,6.7089,57270300],["2011-09-20",6.748,6.9137,6.6699,6.6797,32775800],["2011-09-21",6.7089,6.7675,6.4359,6.4457,48814200],["2011-09-22",6.1239,6.3286,6.0654,6.2701,46336300],["2011-09-23",6.2409,6.6017,6.1434,6.4847,34163100],["2011-09-26",6.5139,6.5237,6.2116,6.4164,31674900],["2011-09-27",6.5139,6.5724,6.2506,6.2994,32075400],["2011-09-28",6.3384,6.3384,5.9483,5.9678,34898500],["2011-09-29",5.9776,6.0459,5.4705,5.7241,50176800],["2011-09-30",5.3047,5.3633,4.8854,4.9147,63504100],["2011-10-03",4.8367,4.9049,4.2126,4.2223,56806200],["2011-10-04",4.0956,4.4076,3.8713,4.4076,57671800],["2011-10-05",4.3881,4.8562,4.2516,4.8269,53137900],["2011-10-06",4.8269,4.8757,4.6514,4.8367,35914300],["2011-10-07",4.8172,4.9049,4.7197,4.8269,29683000],["2011-10-10",5.0805,5.1487,4.9634,5.0317,26958200],["2011-10-11",5.0317,5.1585,4.9927,5.0707,23823400],["2011-10-12",5.1487,5.1682,5.0512,5.0707,25595000],["2011-10-13",4.983,5.4413,4.9732,5.3828,37580700],["2011-10-14",5.451,5.5583,5.3047,5.5583,31319900],["2011-10-17",5.49,5.5388,5.2755,5.3047,29637900],["2011-10-18",5.3242,5.6558,5.2657,5.6265,31427300],["2011-10-19",5.5973,5.7046,5.373,5.3925,27546700],["2011-10-20",5.3828,5.4998,5.2365,5.451,23439600],["2011-10-21",5.529,5.7046,5.2657,5.3242,39296000],["2011-10-24",5.3145,5.5388,5.3145,5.5193,34548800],["2011-10-25",5.4705,5.4998,5.3438,5.3535,26533800],["2011-10-26",5.3925,5.4705,5.0805,5.334,50102800],["2011-10-27",5.5583,5.6168,5.3535,5.5583,53855400],["2011-10-28",5.5388,5.7533,5.5095,5.7338,21809600],["2011-10-31",5.6265,5.646,5.4315,5.451,23699700],["2011-11-01",5.256,5.3242,5.1585,5.1585,30226500],["2011-11-02",5.2657,5.3925,5.2072,5.295,22570800],["2011-11-03",5.373,5.7241,5.2267,5.6948,32490000],["2011-11-04",5.529,5.8021,5.4413,5.7436,20811200],["2011-11-07",5.6655,5.7631,5.5485,5.7046,24821000],["2011-11-08",5.7436,5.8118,5.607,5.7631,23164100],["2011-11-09",5.5778,5.5778,5.1975,5.217,36730300],["2011-11-10",5.3633,5.412,4.9342,5.0512,53084800],["2011-11-11",5.1292,5.3047,5.1292,5.295,19289000],["2011-11-14",5.2657,5.295,5.0902,5.217,22943600],["2011-11-15",5.178,5.568,5.1292,5.3242,41898700],["2011-11-16",5.3145,6.6699,5.3145,6.5724,72164600],["2011-11-17",6.7382,6.826,6.1239,6.1726,96098100],["2011-11-18",6.2019,6.3676,5.9971,6.1336,43618300],["2011-11-21",5.9288,6.0068,5.7143,5.9386,41397000],["2011-11-22",5.9093,6.2019,5.8606,5.9483,38105400],["2011-11-23",5.8801,5.8898,5.529,5.568,39724000],["2011-11-25",5.5193,5.7143,5.3242,5.3633,18263700],["2011-11-28",5.607,5.7143,5.412,5.4803,22267700],["2011-11-29",5.49,5.607,5.4218,5.4998,20816100],["2011-11-30",5.7143,5.8703,5.6265,5.8411,19709400],["2011-12-01",5.8118,5.8313,5.607,5.7436,22135000],["2011-12-02",5.8411,5.8606,5.5388,5.6558,27340600],["2011-12-05",5.7241,5.7436,5.5388,5.5875,26033700],["2011-12-06",5.607,5.6265,5.3633,5.5095,31710700],["2011-12-07",5.4803,5.9288,5.4218,5.9093,31511900],["2011-12-08",5.8216,5.9483,5.6363,5.6753,32613800],["2011-12-09",5.6948,5.8411,5.646,5.7436,23982100],["2011-12-12",5.5778,5.7046,5.49,5.6753,19996300],["2011-12-13",5.6558,5.8021,5.4315,5.4705,20509300],["2011-12-14",5.4998,5.5875,5.178,5.3145,36992800],["2011-12-15",5.3925,5.4413,5.3438,5.412,17193800],["2011-12-16",5.451,5.5583,5.373,5.5388,23098300],["2011-12-19",5.5583,5.5973,5.3047,5.3145,31607800],["2011-12-20",5.451,5.6753,5.4413,5.646,19290700],["2011-12-21",5.7436,5.7533,5.3828,5.4023,26623100],["2011-12-22",5.568,6.3871,5.5485,6.2506,67720600],["2011-12-23",6.3286,6.3774,6.0946,6.2409,23493200],["2011-12-27",6.1921,6.2409,6.0459,6.0946,13530400],["2011-12-28",6.1044,6.1726,5.9093,6.0166,19365100],["2011-12-29",6.0263,6.1434,5.9873,6.1141,13894400],["2011-12-30",6.1044,6.2116,6.0946,6.1336,15259600],["2012-01-03",6.4749,6.787,6.4262,6.5919,42035300],["2012-01-04",6.5334,6.8747,6.4359,6.8162,43038500],["2012-01-05",6.787,7.1478,6.7284,6.982,53469800],["2012-01-06",6.9917,7.138,6.8747,7.021,33006500],["2012-01-09",7.0502,7.1575,6.943,7.1087,28692200],["2012-01-10",7.216,7.255,7.0307,7.0697,26672800],["2012-01-11",7.0892,7.1087,6.9625,7.0405,20210400],["2012-01-12",7.0405,7.138,6.943,7.0892,30026700],["2012-01-13",7.0405,7.1087,6.9137,7.0502,29225000],["2012-01-17",7.1185,7.1965,6.9625,6.982,30684100],["2012-01-18",7.0697,7.5573,7.0307,7.4598,48911100],["2012-01-19",7.5378,7.7426,7.4891,7.6841,43923400],["2012-01-20",7.6353,7.7816,7.4891,7.5671,38677500],["2012-01-23",7.5963,7.8596,7.5768,7.6743,33180100],["2012-01-24",7.6548,7.7718,7.5768,7.7523,29248700],["2012-01-25",7.8011,7.8401,7.5963,7.6646,30951100],["2012-01-26",7.5768,7.6061,7.2648,7.3623,42242300],["2012-01-27",7.2843,7.4305,7.1575,7.2453,29119800],["2012-01-30",7.1575,7.4013,7.1087,7.372,21759000],["2012-01-31",7.411,7.4891,7.333,7.411,21798900],["2012-02-01",7.5476,7.6451,7.411,7.5086,26899200],["2012-02-02",7.5378,7.6158,7.4891,7.5281,20660800],["2012-02-03",7.6841,7.7718,7.5476,7.7523,15179500],["2012-02-06",7.5086,7.6841,7.4891,7.5378,32638600],["2012-02-07",7.5378,7.7231,7.5086,7.6841,20245400],["2012-02-08",7.7426,8.0254,7.6938,7.9669,42113700],["2012-02-09",7.9961,7.9961,7.7913,7.9571,27434500],["2012-02-10",7.8889,7.9084,7.6061,7.7133,26191000],["2012-02-13",7.8206,7.8206,7.5086,7.6548,24807300],["2012-02-14",7.7231,8.1521,7.7231,8.1326,41142100],["2012-02-15",8.1912,8.3374,8.0644,8.0741,33448200],["2012-02-16",8.1717,8.2887,8.0936,8.2497,18749000],["2012-02-17",8.2302,8.3667,8.1326,8.2204,18917300],["2012-02-21",8.2204,8.2497,7.9571,8.0059,18768100],["2012-02-22",8.0059,8.0351,7.8108,7.8401,19381700],["2012-02-23",7.8304,7.8304,7.5476,7.6256,31618800],["2012-02-24",7.6938,7.8694,7.6548,7.7523,17292600],["2012-02-27",8.1424,8.5715,8.1034,8.3472,59879300],["2012-02-28",8.5812,8.9323,8.552,8.6592,71856200],["2012-02-29",8.8445,8.8737,8.2984,8.3374,48164700],["2012-03-01",8.3764,8.6202,8.3179,8.4934,33725100],["2012-03-02",8.5227,8.6885,8.3959,8.4349,24787200],["2012-03-05",8.3472,8.3764,7.9669,7.9961,30167800],["2012-03-06",7.7718,7.8401,7.5866,7.8011,37490200],["2012-03-07",7.8401,8.0449,7.6451,7.8889,32056600],["2012-03-08",7.9279,8.0351,7.8109,7.9571,18794500],["2012-03-09",7.9571,8.1521,7.9181,8.1229,25549500],["2012-03-12",8.0546,8.0936,7.8108,7.8791,19889300],["2012-03-13",8.0351,8.2887,7.9961,8.2789,31182100],["2012-03-14",8.4642,8.63,8.3082,8.3667,34004800],["2012-03-15",8.4154,8.669,8.2497,8.6105,34668100],["2012-03-16",8.6495,8.669,8.4544,8.6007,33081100],["2012-03-19",8.5422,8.5812,8.3959,8.4154,26237300],["2012-03-20",8.3667,8.4154,8.2399,8.3569,18186300],["2012-03-21",8.5227,8.7567,8.4934,8.5227,30788500],["2012-03-22",8.5129,8.552,8.2692,8.4934,33388600],["2012-03-23",8.2789,8.3959,8.0449,8.1912,47816200],["2012-03-26",8.2107,8.2302,7.9084,8.0449,35598900],["2012-03-27",8.1229,8.4349,8.1034,8.3667,39442300],["2012-03-28",8.2984,8.5325,8.2399,8.4252,35128600],["2012-03-29",8.3959,8.5422,8.2009,8.2107,45879200],["2012-03-30",8.3179,8.3277,7.8791,7.8986,50946900],["2012-04-02",7.9669,8.0449,7.7621,7.8986,27362500],["2012-04-03",7.8304,7.8889,7.7231,7.7913,26508300],["2012-04-04",7.5573,7.6061,7.2648,7.4696,52000600],["2012-04-05",7.4598,7.5866,7.3915,7.4013,19809500],["2012-04-09",7.255,7.2843,7.1478,7.1673,17380900],["2012-04-10",7.138,7.2355,6.8552,6.9722,23149500],["2012-04-11",7.0502,7.2453,6.9722,6.9917,22609600],["2012-04-12",7.099,7.3623,6.9332,6.9722,57618700],["2012-04-13",6.8942,6.9235,6.7577,6.787,97311100],["2012-04-16",6.8747,7.021,6.7772,6.943,56312600],["2012-04-17",6.9722,7.1478,6.9137,7.06,40078800],["2012-04-18",6.982,7.0502,6.865,6.8942,28851500],["2012-04-19",6.8942,7.1283,6.787,6.8357,31230600],["2012-04-20",6.6309,6.6699,6.4749,6.4749,50173100],["2012-04-23",6.3871,6.5822,6.2994,6.4652,35940900],["2012-04-24",6.4944,6.5724,6.3384,6.3481,28535200],["2012-04-25",6.4749,6.5237,6.2409,6.3579,31170000],["2012-04-26",6.3384,6.5139,6.3384,6.4359,24063100],["2012-04-27",6.4847,6.5139,6.3286,6.4067,23209100],["2012-04-30",6.4067,6.5139,6.3481,6.4262,19132600],["2012-05-01",6.4067,6.6602,6.3579,6.5139,29565100],["2012-05-02",6.4847,6.6992,6.4847,6.6504,28171600],["2012-05-03",6.7382,6.7967,6.2604,6.3091,34534500],["2012-05-04",6.4847,6.7187,6.3871,6.3871,34523000],["2012-05-07",6.4359,6.5822,6.2409,6.3384,36590900],["2012-05-08",6.2701,6.2701,5.9386,6.0849,35849500],["2012-05-09",5.9776,6.2799,5.8898,6.2019,36700200],["2012-05-10",6.2896,6.3091,6.0556,6.1336,25417400],["2012-05-11",6.0849,6.2506,6.0654,6.2019,18440800],["2012-05-14",6.0556,6.1141,5.9483,6.0556,30453100],["2012-05-15",6.0166,6.0263,5.8118,5.8703,44146400],["2012-05-16",5.9581,6.3676,5.8703,5.9971,54051400],["2012-05-17",6.0068,6.0946,5.7631,5.8021,32690400],["2012-05-18",5.8508,5.8606,5.451,5.49,33622900],["2012-05-21",5.5095,5.6655,5.49,5.6363,27203500],["2012-05-22",5.6655,5.6948,5.49,5.568,25413200],["2012-05-23",5.49,5.6558,5.451,5.607,25617400],["2012-05-24",5.607,5.685,5.529,5.5973,22189900],["2012-05-25",5.6168,5.8606,5.607,5.8118,21177100],["2012-05-29",5.8898,5.9971,5.8703,5.9678,20990400],["2012-05-30",5.8898,5.8996,5.7436,5.8411,25220500],["2012-05-31",5.8411,5.8411,5.5973,5.6948,30707900],["2012-06-01",5.5583,5.607,5.2657,5.3145,30331900],["2012-06-04",5.334,5.4218,5.1682,5.256,18704000],["2012-06-05",5.2755,5.5095,5.256,5.4608,31258900],["2012-06-06",5.529,5.6655,5.4998,5.607,35081500],["2012-06-07",5.7241,5.7436,5.4998,5.529,33187500],["2012-06-08",5.5095,5.7533,5.4998,5.7338,19022300],["2012-06-11",5.8216,5.8898,5.5583,5.568,21462000],["2012-06-12",5.5778,5.7923,5.5778,5.7728,21282500],["2012-06-13",5.7631,5.8411,5.6655,5.7143,31202500],["2012-06-14",5.7046,5.7436,5.5095,5.6168,32597900],["2012-06-15",5.6265,5.7533,5.5485,5.7436,27553500],["2012-06-18",5.6655,5.8508,5.6655,5.7923,19383900],["2012-06-19",5.8703,5.9971,5.8313,5.9483,22652800],["2012-06-20",5.9678,6.0458,5.8508,5.9678,30272100],["2012-06-21",5.7728,5.8216,5.4705,5.5095,51272200],["2012-06-22",5.5388,5.607,5.3925,5.5973,33486500],["2012-06-25",5.5193,5.5875,5.412,5.451,19795900],["2012-06-26",5.4705,5.5485,5.3828,5.49,17684200],["2012-06-27",5.49,5.5973,5.4218,5.5778,13836100],["2012-06-28",5.49,5.8313,5.4608,5.8216,34680300],["2012-06-29",5.9483,6.1629,5.9191,6.1531,32253900],["2012-07-02",6.5627,6.6504,6.2896,6.3871,51141600],["2012-07-03",6.4164,6.7577,6.4067,6.7187,46397000],["2012-07-05",6.6699,6.7382,6.4944,6.6407,21914500],["2012-07-06",6.5334,6.5822,6.3871,6.5529,22702200],["2012-07-09",6.5432,6.6504,6.2604,6.3286,19842000],["2012-07-10",6.2701,6.3189,5.9093,6.0068,36372300],["2012-07-11",6.0459,6.0946,5.8703,6.0556,33358600],["2012-07-12",5.9873,6.0263,5.7923,5.9776,38542700],["2012-07-13",5.9776,6.0849,5.8898,5.9776,25684400],["2012-07-16",5.9386,5.9483,5.7046,5.8508,27492500],["2012-07-17",5.8703,5.9288,5.5973,5.6265,35517600],["2012-07-18",5.5583,5.8118,5.5388,5.6948,24954300],["2012-07-19",5.7533,5.8606,5.6168,5.6363,23679200],["2012-07-20",5.8313,5.9776,5.6558,5.685,44481200],["2012-07-23",5.568,5.6558,5.4315,5.4803,42241400],["2012-07-24",5.5388,5.6168,5.4218,5.5875,32284100],["2012-07-25",5.568,5.7826,5.568,5.6948,27639700],["2012-07-26",5.7728,5.9288,5.7436,5.8118,22586300],["2012-07-27",5.8898,6.1434,5.8411,6.1239,23951500],["2012-07-30",6.0458,6.0849,5.8606,5.9581,27533800],["2012-07-31",6.0654,6.3384,6.0263,6.0556,51573800],["2012-08-01",6.1531,6.2604,6.0166,6.1141,23396400],["2012-08-02",6.0361,6.1434,5.9191,6.0068,17632000],["2012-08-03",6.1629,6.2896,6.0849,6.1726,22472200],["2012-08-06",6.2311,6.4749,6.1629,6.4067,26896900],["2012-08-07",6.5334,6.8065,6.5042,6.6504,43058500],["2012-08-08",6.5822,6.7675,6.4749,6.7187,31848700],["2012-08-09",6.6504,6.748,6.5334,6.6407,20530400],["2012-08-10",6.5822,6.6797,6.4847,6.5919,22000700],["2012-08-13",6.5919,6.6114,6.4359,6.5529,15999100],["2012-08-14",6.6017,6.6114,6.3091,6.3871,27521900],["2012-08-15",6.3969,6.4262,6.2604,6.3286,34554600],["2012-08-16",6.3871,6.5042,6.3481,6.4457,15837900],["2012-08-17",6.4457,6.5237,6.3481,6.4067,14958900],["2012-08-20",6.3774,6.4359,6.2409,6.3286,16021800],["2012-08-21",6.3091,6.4652,6.2506,6.2994,24481500],["2012-08-22",6.2799,6.3189,6.1044,6.1629,26041200],["2012-08-23",6.1336,6.1434,6.0068,6.1044,18181300],["2012-08-24",6.0751,6.1531,5.9191,6.1434,19076600],["2012-08-27",6.1434,6.1531,5.9971,6.0751,13222300],["2012-08-28",6.0849,6.1434,6.0263,6.0459,14263800],["2012-08-29",6.0654,6.1336,6.0166,6.0459,16111300],["2012-08-30",6.0556,6.1044,5.9678,6.0263,18488300],["2012-08-31",6.0654,6.1434,6.0166,6.0556,20650100],["2012-09-04",6.0556,6.0654,5.9191,5.9386,18706900],["2012-09-05",5.9581,6.0556,5.8703,6.0361,29149500],["2012-09-06",6.2409,6.5334,6.2311,6.5139,45887300],["2012-09-07",6.3871,6.4067,6.0946,6.2604,63824900],["2012-09-10",6.2604,6.3286,6.1921,6.2506,21166500],["2012-09-11",6.2799,6.3189,6.1336,6.2019,29081200],["2012-09-12",6.2214,6.3189,6.2116,6.3091,16725000],["2012-09-13",6.3091,6.4944,6.2604,6.4359,30512400],["2012-09-14",6.4749,6.6309,6.4554,6.5334,20525400],["2012-09-17",6.5237,6.5724,6.3481,6.4067,20437100],["2012-09-18",6.3774,6.4067,6.2409,6.3189,18295100],["2012-09-19",6.3872,6.5529,6.3872,6.4847,24783700],["2012-09-20",6.4164,6.4359,6.2311,6.2896,37495900],["2012-09-21",6.3384,6.3579,6.1434,6.2019,26892900],["2012-09-24",6.0946,6.1044,5.9581,6.1044,38107000],["2012-09-25",6.1921,6.2019,5.9386,5.9581,36271200],["2012-09-26",5.9483,5.9483,5.7241,5.7923,33656700],["2012-09-27",5.8606,5.9191,5.7533,5.8703,38639200],["2012-09-28",5.8996,6.0849,5.8216,5.8313,41019800],["2012-10-01",5.9191,5.9483,5.5778,5.6265,40669400],["2012-10-02",5.6655,5.7046,5.5973,5.6948,20219900],["2012-10-03",5.7338,5.7533,5.6265,5.6948,14783500],["2012-10-04",5.6948,5.7436,5.6265,5.7338,14778900],["2012-10-05",5.7631,5.8801,5.7046,5.7436,17263600],["2012-10-08",5.685,5.7533,5.6558,5.7046,11144500],["2012-10-09",5.685,5.7143,5.5583,5.6168,16388700],["2012-10-10",5.646,5.6558,5.4998,5.6168,16794300],["2012-10-11",5.6265,5.646,5.529,5.607,23649500],["2012-10-12",5.6168,5.6558,5.49,5.529,20027100],["2012-10-15",5.6168,5.6168,5.4998,5.5778,15011600],["2012-10-16",5.5778,5.6558,5.529,5.6363,16460300],["2012-10-17",5.607,5.7046,5.529,5.6363,16544400],["2012-10-18",5.6363,5.6753,5.5095,5.5095,16866700],["2012-10-19",5.6168,5.6265,5.3047,5.3145,23348000],["2012-10-22",5.3242,5.334,5.217,5.3047,26365300],["2012-10-23",5.217,5.3535,5.1585,5.2755,36240300],["2012-10-24",5.334,5.3633,5.0317,5.0415,35474400],["2012-10-25",5.0707,5.568,5.0512,5.5485,46181100],["2012-10-26",5.4608,5.5485,5.2755,5.334,28145300],["2012-10-31",5.4023,5.5095,5.2462,5.295,18546200],["2012-11-01",5.3828,5.6558,5.373,5.646,20757200],["2012-11-02",5.6753,5.7241,5.5095,5.568,24445700],["2012-11-05",5.5583,5.7338,5.49,5.6948,20052000],["2012-11-06",5.7338,5.9386,5.7143,5.9386,46489800],["2012-11-07",5.7923,5.8703,5.6168,5.7631,39729900],["2012-11-08",5.7241,5.7826,5.5193,5.5485,30618500],["2012-11-09",5.5485,5.6558,5.451,5.4803,22103800],["2012-11-12",5.49,5.5485,5.3633,5.4315,19265200],["2012-11-13",5.334,5.6655,5.3242,5.5973,29127300],["2012-11-14",5.646,5.6753,5.3828,5.4218,21264400],["2012-11-15",5.4998,5.4998,5.2755,5.334,19620000],["2012-11-16",5.3438,5.3828,5.1975,5.334,25895300],["2012-11-19",5.4218,5.529,5.373,5.4023,28105900],["2012-11-20",5.3438,5.451,5.3145,5.4218,17348700],["2012-11-21",5.3925,5.4218,5.3242,5.3828,17426100],["2012-11-23",5.4315,5.568,5.4023,5.5388,13674700],["2012-11-26",5.5388,5.646,5.4803,5.5583,29431300],["2012-11-27",5.568,5.6363,5.5095,5.5388,34241300],["2012-11-28",5.4803,5.646,5.4413,5.6265,24166600],["2012-11-29",5.6558,5.7728,5.5973,5.7631,25011800],["2012-11-30",5.7338,5.8313,5.7046,5.8216,20270200],["2012-12-03",5.8703,5.8801,5.7533,5.7826,15082300],["2012-12-04",5.8508,5.8996,5.7728,5.8898,20645500],["2012-12-05",5.8996,6.0459,5.8703,6.0263,18644200],["2012-12-06",5.9971,6.2604,5.9483,6.2506,30376200],["2012-12-07",6.2604,6.3481,6.1921,6.2799,22046900],["2012-12-10",6.2896,6.5627,6.2701,6.5042,32458100],["2012-12-11",6.5334,6.6699,6.4652,6.6017,24442700],["2012-12-12",6.6894,6.6894,6.4749,6.5432,28353700],["2012-12-13",6.5724,6.6309,6.4554,6.4944,24047400],["2012-12-14",6.5724,6.7187,6.5237,6.6797,23368900],["2012-12-17",6.6797,6.7284,6.3774,6.4457,34772400],["2012-12-18",6.4554,6.5432,6.3871,6.5334,28810700],["2012-12-19",6.5432,6.6992,6.5334,6.6504,25576000],["2012-12-20",6.6699,6.6992,6.5627,6.6212,19997000],["2012-12-21",6.3189,6.3286,6.0263,6.1629,58144400],["2012-12-24",6.2214,6.2214,6.0263,6.0751,6840000],["2012-12-26",6.0751,6.1824,6.0166,6.0263,10342300],["2012-12-27",6.0263,6.1044,5.9191,6.0654,18455400],["2012-12-28",6.0068,6.1239,5.9581,5.9776,15127400],["2012-12-31",5.9873,6.2019,5.9581,6.1824,18787600],["2013-01-02",6.4359,6.5042,6.2896,6.4652,29556500],["2013-01-03",6.4749,6.7967,6.4457,6.7284,39091500],["2013-01-04",6.7772,6.787,6.6797,6.787,18802700],["2013-01-07",6.8845,7.099,6.8552,7.0015,31133300],["2013-01-08",6.9625,7.1087,6.8845,7.0502,30791800],["2013-01-09",7.0697,7.1965,7.06,7.1283,20647500],["2013-01-10",7.1868,7.255,7.099,7.2355,18685600],["2013-01-11",7.2063,7.372,7.1185,7.3525,25837200],["2013-01-14",7.3135,7.4988,7.2745,7.411,31488200],["2013-01-15",7.3525,7.4305,7.2453,7.411,20793800],["2013-01-16",7.4403,7.5573,7.4013,7.4793,18978000],["2013-01-17",7.5086,7.6743,7.5086,7.6158,28642800],["2013-01-18",7.6158,7.7913,7.5963,7.6938,33156900],["2013-01-22",7.6451,7.7328,7.5086,7.6451,23287200],["2013-01-23",7.6841,7.7036,7.4891,7.5866,23846100],["2013-01-24",7.5281,7.6938,7.5086,7.6353,18816000],["2013-01-25",7.6938,7.8791,7.6353,7.6743,30082500],["2013-01-28",7.6938,7.7913,7.5866,7.6256,20638000],["2013-01-29",7.6158,7.6256,7.3525,7.3915,35140300],["2013-01-30",7.3915,7.5378,7.3623,7.4598,21175000],["2013-01-31",7.45,7.5086,7.3525,7.372,25680800],["2013-02-01",7.4598,7.6451,7.4598,7.6353,18710800],["2013-02-04",7.6061,7.8108,7.5378,7.5671,27028200],["2013-02-05",7.6256,7.7328,7.4793,7.6743,21156900],["2013-02-06",7.5086,7.8596,7.5086,7.7523,46545300],["2013-02-07",7.7816,7.8401,7.4403,7.5378,58974800],["2013-02-08",7.5866,7.6158,7.4696,7.5573,24731700],["2013-02-11",7.5671,7.7523,7.5281,7.7133,20221800],["2013-02-12",7.7133,7.7816,7.6548,7.7231,19868600],["2013-02-13",7.7523,7.7816,7.6548,7.7523,15371200],["2013-02-14",7.7036,7.8889,7.6646,7.8791,24535600],["2013-02-15",7.9084,8.0156,7.6938,7.7133,40145400],["2013-02-19",7.7036,7.9181,7.6841,7.9181,24703800],["2013-02-20",7.9961,8.0449,7.6646,7.6841,32447700],["2013-02-21",7.6256,7.6841,7.45,7.4891,37865800],["2013-02-22",7.5671,7.8304,7.5281,7.8206,28722100],["2013-02-25",7.9181,8.0156,7.6841,7.7328,36297900],["2013-02-26",7.7816,7.8791,7.6548,7.7621,25972800],["2013-02-27",7.7718,8.0254,7.7523,7.9766,21590500],["2013-02-28",8.0254,8.2887,8.0156,8.1716,44039800],["2013-03-01",8.1131,8.1521,7.9961,8.0449,19215200],["2013-03-04",8.0254,8.3277,7.9961,8.1912,40980800],["2013-03-05",8.3374,8.5715,8.3082,8.5129,36701000],["2013-03-06",8.6007,8.6592,8.4252,8.4349,19929100],["2013-03-07",8.552,8.7275,8.4934,8.7177,26147300],["2013-03-08",8.8055,9.0103,8.6982,8.9713,34822800],["2013-03-11",8.9225,9.1663,8.7762,9.1175,43535800],["2013-03-12",9.1273,9.215,8.9713,9.0883,35260600],["2013-03-13",9.1175,9.4198,9.1175,9.2736,41491000],["2013-03-14",9.3808,9.4978,9.3418,9.4491,25192800],["2013-03-15",9.4978,9.5076,9.0395,9.137,43397000],["2013-03-18",8.825,9.0883,8.7567,8.9518,28917300],["2013-03-19",9.0395,9.176,8.864,9.0103,26663100],["2013-03-20",9.098,9.2443,8.9615,9.0785,31547600],["2013-03-21",9.1175,9.137,8.8445,8.8445,39419600],["2013-03-22",9.5076,10.0147,9.4881,9.7904,99807600],["2013-03-25",9.7611,9.8781,9.5368,9.6344,39368000],["2013-03-26",9.6734,9.8489,9.5563,9.6734,29906700],["2013-03-27",9.5173,9.7904,9.4393,9.7124,27592700],["2013-03-28",9.7611,9.7806,9.6246,9.7319,21787500],["2013-04-01",9.7221,9.7319,9.1078,9.1468,44911900],["2013-04-02",9.2736,9.4686,9.02,9.0688,36023200],["2013-04-03",9.1175,9.215,8.825,8.8737,31012800],["2013-04-04",8.864,9.098,8.8152,9.0785,30485200],["2013-04-05",8.9225,9.3516,8.8933,9.0785,41684200],["2013-04-08",9.059,9.176,8.8347,9.1565,27065000],["2013-04-09",9.215,9.4296,9.1565,9.3321,21306900],["2013-04-10",9.4003,9.9659,9.3906,9.8391,49796900],["2013-04-11",9.6636,9.8976,9.5271,9.7319,28744300],["2013-04-12",9.6734,9.8391,9.5856,9.7611,19487800],["2013-04-15",9.6831,9.7124,9.3223,9.3223,28377200],["2013-04-16",9.5368,9.6441,9.4588,9.6246,28029600],["2013-04-17",9.4978,9.5173,9.1175,9.1565,37553400],["2013-04-18",9.2931,9.3418,8.8835,9.0005,34728800],["2013-04-19",9.0298,9.2345,8.8737,9.1175,32770600],["2013-04-22",9.1273,9.1955,8.9128,9.0785,25020600],["2013-04-23",9.1663,9.2541,9.0395,9.1858,24320300],["2013-04-24",9.1663,9.2638,9.0785,9.1858,21298900],["2013-04-25",9.1273,9.4003,9.0883,9.2931,28185700],["2013-04-26",9.2638,9.4881,9.176,9.1955,20556000],["2013-04-29",9.2443,9.2638,9.1078,9.1175,17186600],["2013-04-30",9.176,9.2248,8.9615,9.1858,27791600],["2013-05-01",9.1858,9.2345,8.9225,8.9713,29159700],["2013-05-02",8.8738,9.1273,8.8445,9.0883,26660200],["2013-05-03",9.215,9.4588,9.1955,9.3906,23335200],["2013-05-06",9.4881,9.6929,9.4588,9.5173,21108200],["2013-05-07",9.5563,9.7319,9.4198,9.7221,26888100],["2013-05-08",9.6734,10.0049,9.5758,9.9854,37045600],["2013-05-09",9.9659,10.4827,9.9562,10.4437,46665700],["2013-05-10",10.3365,10.629,10.3365,10.551,35312700],["2013-05-13",10.4827,10.5412,10.3365,10.395,22562900],["2013-05-14",10.434,10.4437,10.2584,10.3852,20576300],["2013-05-15",10.4145,10.7265,10.3657,10.5997,25065200],["2013-05-16",10.6583,10.98,10.6583,10.785,35917300],["2013-05-17",10.8825,11.1361,10.8533,11.0288,30543500],["2013-05-20",11.0288,11.1166,10.8045,10.9313,24658400],["2013-05-21",10.9313,11.0386,10.8825,10.9508,18960900],["2013-05-22",10.9508,11.3896,10.5315,10.6485,51844400],["2013-05-23",10.4632,11.2043,10.3072,11.1068,57163600],["2013-05-24",11.0191,11.3701,11.0093,11.3018,28601200],["2013-05-28",11.4481,11.5846,11.3994,11.4871,25633800],["2013-05-29",11.3994,11.6236,11.3116,11.5359,25205300],["2013-05-30",11.5164,11.6919,11.4579,11.5944,25785400],["2013-05-31",11.5359,11.6139,11.3896,11.3896,23852400],["2013-06-03",11.4481,11.6919,11.1263,11.4384,26382900],["2013-06-04",11.4384,11.7016,11.3603,11.4189,26370500],["2013-06-05",11.3994,11.8382,11.3799,11.7211,40890700],["2013-06-06",11.8772,12.2282,11.8382,12.0429,47860200],["2013-06-07",12.2477,12.4037,12.0624,12.3355,32419000],["2013-06-10",12.3257,12.7548,12.3257,12.628,40488200],["2013-06-11",12.55,12.8718,12.316,12.4915,49707600],["2013-06-12",12.6573,12.7938,12.1502,12.1795,34199300],["2013-06-13",12.2185,12.5988,12.16,12.589,30212000],["2013-06-14",12.7548,12.8328,12.3257,12.4428,29740300],["2013-06-17",12.8328,13.1644,12.7548,12.9108,50588300],["2013-06-18",13.0083,13.4179,12.9791,13.4081,57594500],["2013-06-19",13.4764,13.7592,13.3009,13.6227,83958500],["2013-06-20",13.1448,13.4666,12.8621,13.2034,75247900],["2013-06-21",13.5057,13.7007,13.3594,13.5544,73389200],["2013-06-24",13.4666,13.5252,12.8328,13.1253,68189200],["2013-06-25",13.3984,13.4764,13.0863,13.4081,32876400],["2013-06-26",13.5447,13.9542,13.5252,13.8274,44886100],["2013-06-27",13.9445,14.1687,13.9152,13.9835,38747100],["2013-06-28",13.9445,14.1102,13.6714,13.9737,36612300],["2013-07-01",14.1102,14.237,13.8274,13.9152,33909600],["2013-07-02",13.6812,13.9737,13.5056,13.9542,61198800],["2013-07-03",13.9347,13.9347,13.7592,13.7884,24489300],["2013-07-05",13.9152,14.0127,13.7689,13.9542,29746900],["2013-07-08",14.003,14.003,13.5252,13.6812,53084600],["2013-07-09",13.7299,13.7884,12.7548,12.8133,91816900],["2013-07-10",12.6085,12.9108,12.16,12.238,89592900],["2013-07-11",12.55,12.5598,12.16,12.3842,52215600],["2013-07-12",12.4232,12.5305,12.2575,12.3745,33419400],["2013-07-15",12.4428,12.8621,12.3355,12.745,30926300],["2013-07-16",12.8328,13.0766,12.7743,13.0473,42885300],["2013-07-17",13.1156,13.3789,13.0278,13.2521,32539300],["2013-07-18",13.4471,13.5154,13.2911,13.3496,38727500],["2013-07-19",13.3301,13.3886,13.1058,13.3886,27734400],["2013-07-22",13.2814,13.5642,13.2814,13.4861,24337500],["2013-07-23",13.5447,13.7104,13.2814,13.3009,38691100],["2013-07-24",13.4569,13.4861,12.7548,12.784,46712000],["2013-07-25",12.628,13.0961,12.4818,12.9596,42692600],["2013-07-26",12.7353,12.7743,12.199,12.277,68782400],["2013-07-29",12.355,12.55,12.0819,12.16,40786800],["2013-07-30",12.1892,12.3745,12.0039,12.2867,48759000],["2013-07-31",12.355,12.9596,12.3355,12.9108,45062600],["2013-08-01",13.0473,13.2911,12.9693,13.2326,32858900],["2013-08-02",13.1644,13.2619,12.9986,13.1644,26500600],["2013-08-05",13.1741,13.8274,13.1643,13.8177,43741000],["2013-08-06",13.8079,13.886,13.5934,13.7884,29094900],["2013-08-07",13.6519,13.6909,13.2619,13.4666,34736800],["2013-08-08",13.4666,13.7007,13.2716,13.6032,39511800],["2013-08-09",13.4081,14.159,13.3984,13.6422,64619700],["2013-08-12",13.6032,13.8079,13.4276,13.4861,35376800],["2013-08-13",13.7884,14.6076,13.7299,14.5978,84457700],["2013-08-14",14.4515,14.6953,14.2077,14.4515,47850600],["2013-08-15",14.0517,14.0517,13.6227,13.7787,53528900],["2013-08-16",13.8177,13.9932,13.6032,13.6617,30624000],["2013-08-19",13.6519,13.6812,13.4276,13.4569,25506900],["2013-08-20",13.4666,13.5642,13.3106,13.4569,24379600],["2013-08-21",13.4666,13.5544,13.2229,13.2911,29709100],["2013-08-22",13.4081,13.7299,13.3984,13.5154,15091700],["2013-08-23",13.5642,13.5837,13.3886,13.5154,15663000],["2013-08-26",13.5544,13.5739,13.3789,13.4374,16331500],["2013-08-27",13.2229,13.2521,12.7255,12.8523,39898700],["2013-08-28",12.8523,13.0181,12.7353,12.9108,36138600],["2013-08-29",12.9011,13.3984,12.9011,13.2326,23787700],["2013-08-30",13.2521,13.3399,12.9693,13.2326,22278600],["2013-09-03",13.4374,13.7982,13.3594,13.6617,37060500],["2013-09-04",14.5978,14.8903,14.081,14.3833,117540600],["2013-09-05",14.5783,14.8318,14.5685,14.7928,38713900],["2013-09-06",14.8611,14.9781,14.5881,14.8806,38111000],["2013-09-09",15.0171,15.2999,14.9196,15.2316,32745800],["2013-09-10",15.5047,16.236,15.4754,15.8557,80821300],["2013-09-11",15.8947,16.1873,15.6022,16.08,48497900],["2013-09-12",16.1093,16.4311,15.7387,15.7972,55883900],["2013-09-13",15.6022,15.8362,15.2804,15.7972,55788100],["2013-09-16",16.1288,16.275,16.002,16.0313,35709000],["2013-09-17",16.0605,16.4408,15.8265,16.4213,32439700],["2013-09-18",16.4603,16.8699,16.4018,16.8406,43515600],["2013-09-19",17.0747,17.1527,16.5968,16.7334,43702900],["2013-09-20",16.8114,17.0551,16.7041,16.8016,30036800],["2013-09-23",16.8016,16.9186,16.3238,16.6261,30442400],["2013-09-24",16.7041,16.7334,16.4116,16.6163,34793100],["2013-09-25",16.6358,16.8991,16.5188,16.5481,44413400],["2013-09-26",16.8894,17.0942,16.7529,17.0356,49153400],["2013-09-27",17.0356,17.5037,16.9771,17.1819,45015600],["2013-09-30",16.8894,17.2014,16.7139,17.0356,30082400],["2013-10-01",17.1039,17.3087,16.9089,17.1722,32979500],["2013-10-02",17.2112,17.6792,17.1137,17.2209,49128100],["2013-10-03",17.494,17.65,16.9381,17.572,59041700],["2013-10-04",17.6305,18.0888,17.5622,18.0108,48080600],["2013-10-07",18.3033,18.3813,18.0205,18.0303,61970900],["2013-10-08",18.1376,18.1863,17.2892,17.4842,57008600],["2013-10-09",17.5817,17.9913,16.7236,17.6987,67714300],["2013-10-10",17.9035,18.1278,17.611,17.9718,78690500],["2013-10-11",17.4452,17.5622,16.1483,16.4213,153906100],["2013-10-14",16.158,16.7236,15.768,16.6456,62909500],["2013-10-15",16.6553,16.9966,16.4213,16.4993,63043900],["2013-10-16",16.6553,16.8699,16.4896,16.5383,49096400],["2013-10-17",16.5773,16.7334,16.3238,16.7236,40714800],["2013-10-18",16.7431,16.8211,16.5383,16.6066,34970600],["2013-10-21",16.6066,16.7139,16.0995,16.158,44886200],["2013-10-22",16.2848,16.5188,15.9922,16.3433,48362800],["2013-10-23",16.08,16.1775,15.9435,16.1385,39244600],["2013-10-24",16.0215,16.4993,15.9922,16.4116,30291300],["2013-10-25",16.4993,16.5676,16.1093,16.1678,28678300],["2013-10-28",16.1093,16.3335,15.8947,16.3043,19926900],["2013-10-29",16.5968,17.0649,16.5091,17.0649,51381400],["2013-10-30",17.1722,17.2014,16.8406,16.9576,32373200],["2013-10-31",16.8504,17.3574,16.7529,17.2404,42547400],["2013-11-01",17.3087,17.4647,16.9966,17.1429,41364500],["2013-11-04",17.1819,17.5427,17.0844,17.4452,37798300],["2013-11-05",17.2989,17.3477,17.0551,17.2307,23797000],["2013-11-06",17.3282,17.3769,16.9576,17.0649,21799500],["2013-11-07",17.3867,17.7085,17.1429,17.2794,54192000],["2013-11-08",17.2599,17.6695,17.1722,17.6597,33201300],["2013-11-11",17.5915,17.8255,17.455,17.8158,36990400],["2013-11-12",17.7182,18.2058,17.6695,18.1668,32224800],["2013-11-13",18.0108,18.5179,17.962,18.4496,38821200],["2013-11-14",18.4398,18.7226,18.4301,18.7129,31418000],["2013-11-15",18.8982,19.337,18.7421,18.9762,51592800],["2013-11-18",19.0932,19.3857,18.6154,18.8104,47549900],["2013-11-19",18.8689,19.376,18.5764,18.5861,51853700],["2013-11-20",18.7129,18.7421,18.0498,18.3326,44809000],["2013-11-21",18.5666,19.61,18.4886,19.493,93347300],["2013-11-22",19.415,19.8148,19.1712,19.688,40144800],["2013-11-25",19.9318,19.9903,19.22,19.3662,33866000],["2013-11-26",19.4345,19.9026,19.337,19.805,33585000],["2013-11-27",19.9026,20.6632,19.7855,20.6437,40572700],["2013-11-29",20.7704,20.7802,20.3804,20.5754,20081800],["2013-12-02",20.5754,21.102,20.4389,20.7412,34102800],["2013-12-03",20.9069,21.3555,20.7997,21.2872,43553100],["2013-12-04",21.141,21.3848,20.8777,21.219,34609000],["2013-12-05",21.3165,21.5408,21.0532,21.1117,30302800],["2013-12-06",21.4238,21.7553,21.258,21.7553,32237800],["2013-12-09",22.0966,23.0815,22.0381,22.5452,65756700],["2013-12-10",22.5452,22.8572,22.2331,22.5647,41919500],["2013-12-11",21.9113,22.3404,21.7358,21.9406,52447500],["2013-12-12",22.1161,22.5159,21.8041,21.9796,52600200],["2013-12-13",22.1649,22.6232,22.0869,22.5062,31018700],["2013-12-16",22.5939,22.8377,22.0966,22.2039,35065800],["2013-12-17",22.2819,22.4087,21.9893,22.3501,26694900],["2013-12-18",21.9308,21.9308,20.2926,21.2677,106635200],["2013-12-19",21.1897,21.7261,21.024,21.0825,37767000],["2013-12-20",21.258,22.0186,21.219,21.6188,49176400],["2013-12-23",20.9069,21.1312,20.6924,20.9557,40831000],["2013-12-24",21.0922,21.3555,21.063,21.2775,12857500],["2013-12-26",21.2872,21.6968,21.1995,21.1995,17095500],["2013-12-27",21.3848,21.4433,20.9264,20.9849,19386300],["2013-12-30",20.9167,21.141,20.7022,20.7704,19267100],["2013-12-31",20.8777,21.3848,20.8484,21.2092,25122400],["2014-01-02",21.141,21.2482,20.7412,21.1215,26413500],["2014-01-03",20.6729,20.8972,20.3804,20.4486,34590200],["2014-01-06",20.4486,20.4486,20.1268,20.1561,38180500],["2014-01-07",20.3706,21.3945,20.3706,21.1897,67904500],["2014-01-08",23.5983,23.8909,22.9742,23.2765,93499500],["2014-01-09",23.0132,23.1205,22.3404,22.6622,42782900],["2014-01-10",22.8085,23.1303,22.6037,23.1205,33930200],["2014-01-13",23.1107,23.2083,22.6719,22.7499,27619700],["2014-01-14",22.3014,23.1985,22.3014,23.0815,33092200],["2014-01-15",23.1302,23.1693,22.7207,22.7499,26949000],["2014-01-16",22.8962,23.0035,22.3306,22.5549,28888700],["2014-01-17",22.3306,22.7012,21.7748,21.8236,46943200],["2014-01-21",21.8431,22.6037,21.7651,22.5452,29508700],["2014-01-22",22.2331,23.1985,22.1844,23.062,31254300],["2014-01-23",22.7304,23.062,22.6622,23.0522,29418600],["2014-01-24",22.9157,23.062,22.3404,22.3501,30019100],["2014-01-27",22.5257,22.789,21.9991,22.3306,30006400],["2014-01-28",22.3209,22.6232,21.9893,22.4769,27555900],["2014-01-29",22.2721,22.6914,22.0869,22.1454,21718400],["2014-01-30",22.5354,23.1693,22.3794,22.867,32630000],["2014-01-31",22.5257,22.9157,22.4282,22.4672,29539000],["2014-02-03",22.4282,23.0425,22.1356,22.2429,36010100],["2014-02-04",22.3794,22.6037,22.0869,22.4282,20104700],["2014-02-05",22.3794,22.8962,22.1356,22.7304,26097800],["2014-02-06",22.9255,24.1541,22.9157,23.5106,65314700],["2014-02-07",23.7641,24.0274,23.3253,23.9006,47809700],["2014-02-10",24.0274,24.6125,23.9591,24.2517,28374800],["2014-02-11",24.2322,24.4467,23.9689,24.0956,21177200],["2014-02-12",24.2907,24.5344,24.1736,24.2712,23915300],["2014-02-13",24.2224,24.3882,24.0664,24.2907,23317000],["2014-02-14",24.2712,24.671,24.1054,24.4564,32449600],["2014-02-18",24.5637,25.022,24.4759,24.788,34133700],["2014-02-19",24.788,25.0415,24.5442,24.788,27239800],["2014-02-20",24.7197,25.022,24.6905,24.8562,23288000],["2014-02-21",24.9343,24.9538,23.9299,24.4564,44791800],["2014-02-24",24.5247,24.593,23.9494,24.1346,33037900],["2014-02-25",24.1834,24.3784,23.5008,23.6568,37147600],["2014-02-26",23.7056,24.1151,23.5593,23.6178,20936900],["2014-02-27",23.5496,23.7348,23.3058,23.5886,39242800],["2014-02-28",23.6276,23.7543,23.3058,23.5886,33877300],["2014-03-03",23.2668,24.1541,23.1205,23.8714,35961800],["2014-03-04",24.2517,24.5247,24.1054,24.4857,32780000],["2014-03-05",24.4564,24.5052,24.0664,24.2127,25938700],["2014-03-06",24.2322,24.2517,23.6958,24.1541,32312100],["2014-03-07",24.2029,24.2712,23.7251,23.8129,23827000],["2014-03-10",23.7153,24.3199,23.4813,24.2322,23662500],["2014-03-11",24.3102,24.4467,23.9494,24.0566,21103100],["2014-03-12",23.9884,24.3199,23.6178,24.2224,19272800],["2014-03-13",24.2907,24.3199,23.0132,23.5106,35572900],["2014-03-14",23.4716,23.7153,23.14,23.3643,24575000],["2014-03-17",23.5106,23.5691,23.257,23.335,17778700],["2014-03-18",23.4423,23.9884,23.1303,23.8811,27425600],["2014-03-19",23.8519,24.0079,23.1595,23.3838,19799500],["2014-03-20",23.335,23.7543,23.296,23.413,19735500],["2014-03-21",23.5106,23.6568,23.0717,23.0717,32238500],["2014-03-24",23.218,23.5008,22.8085,22.8962,23740900],["2014-03-25",23.0522,23.3253,22.8377,22.945,17054900],["2014-03-26",23.0425,23.296,22.2526,22.2624,24590700],["2014-03-27",22.2429,22.2624,21.375,21.6871,35985000],["2014-03-28",21.4433,21.9796,21.1605,21.3653,37763700],["2014-03-31",21.7456,23.0912,21.6578,23.0717,39630300],["2014-04-01",23.2473,23.8519,23.1108,23.8324,36880800],["2014-04-02",23.9591,23.9884,23.4033,23.7446,24486300],["2014-04-03",23.9494,24.1151,23.1888,23.4033,40670000],["2014-04-04",24.1737,24.2322,21.8821,22.0186,77296000],["2014-04-07",21.9601,22.4087,20.6827,21.1702,63603900],["2014-04-08",21.5115,21.8723,20.8679,21.6578,44299000],["2014-04-09",22.0186,22.2721,21.6871,22.0381,31636000],["2014-04-10",22.1356,22.3794,21.0825,21.141,37066500],["2014-04-11",20.9557,21.3848,20.4974,20.6046,35232600],["2014-04-14",20.8289,21.5895,20.7217,21.3555,31740100],["2014-04-15",21.375,21.687,20.985,21.6188,25067600],["2014-04-16",21.8041,22.0088,21.453,21.9211,21619500],["2014-04-17",22.5354,23.5398,22.4574,23.3155,46206900],["2014-04-21",24.4174,24.7587,23.9494,24.6905,45434800],["2014-04-22",24.8758,25.6266,24.8465,25.5291,45903400],["2014-04-23",25.5388,25.8021,25.3243,25.5973,32508700],["2014-04-24",25.7924,25.9581,24.71,25.5096,39791400],["2014-04-25",24.9635,25.0415,24.4272,24.632,26022500],["2014-04-28",24.7977,25.0903,23.5886,23.9689,32168000],["2014-04-29",24.1346,24.671,23.8421,24.4759,19746700],["2014-04-30",24.5442,25.4706,24.5149,25.4706,28811800],["2014-05-01",25.5583,26.1532,25.2073,25.5973,28231400],["2014-05-02",25.6071,25.9777,25.4218,25.6559,18326000],["2014-05-05",25.5974,26.1727,25.3048,26.0752,21120800],["2014-05-06",26.1629,26.5042,25.8509,26.0167,23078300],["2014-05-07",26.0264,26.2019,25.4023,25.7631,24487200],["2014-05-08",25.6851,26.7188,25.5778,26.2604,27015400],["2014-05-09",26.2799,26.3872,25.7924,26.1727,20679100],["2014-05-12",26.358,26.8553,26.2702,26.826,22396900],["2014-05-13",26.8163,27.0893,26.553,26.943,29540000],["2014-05-14",26.8455,26.9723,26.1142,26.1922,28161200],["2014-05-15",26.1434,26.2214,24.6222,25.217,41523500],["2014-05-16",25.1975,25.6949,24.905,25.3828,19890900],["2014-05-19",25.7144,26.3287,25.5096,26.2702,21930500],["2014-05-20",26.2994,26.4847,25.5096,25.8899,21830400],["2014-05-21",26.2604,26.5335,26.1337,26.319,19021300],["2014-05-22",26.358,26.709,26.2019,26.4945,14936600],["2014-05-23",26.5042,26.7188,26.3872,26.6505,12406800],["2014-05-27",26.8455,27.4111,26.7968,27.3624,23525400],["2014-05-28",27.5964,28.201,27.4696,27.8987,25382300],["2014-05-29",28.0742,28.3082,27.7232,27.8694,23288800],["2014-05-30",27.9182,28.1815,27.6841,27.8792,24068700],["2014-06-02",27.8987,28.0059,27.3526,27.9474,14522600],["2014-06-03",27.8499,28.2107,27.6939,27.9572,14002300],["2014-06-04",27.8694,28.2887,27.7622,28.2497,14377400],["2014-06-05",28.3667,28.747,28.1912,28.318,21878500],["2014-06-06",28.4253,28.8153,28.3277,28.8056,18319800],["2014-06-09",28.7568,28.9811,28.1717,28.279,20635300],["2014-06-10",28.279,28.8056,27.8792,28.7763,24108900],["2014-06-11",29.888,30.8143,29.3711,30.2195,55472400],["2014-06-12",30.2975,30.4438,29.8002,30.0927,28152900],["2014-06-13",30.3658,30.6876,30.2878,30.395,23275600],["2014-06-16",30.6486,31.3897,30.5023,31.1166,35496500],["2014-06-17",31.2044,31.5944,31.1556,31.4482,25195500],["2014-06-18",31.5749,31.6237,30.9118,31.2629,30089900],["2014-06-19",31.2921,31.3702,30.7656,31.0191,22402300],["2014-06-20",31.0874,31.1361,30.6193,31.0581,28266500],["2014-06-23",31.4872,31.4969,30.473,30.4828,48594600],["2014-06-24",30.7266,32.1503,30.3853,31.692,59689500],["2014-06-25",31.5457,31.926,31.0971,31.5359,29796700],["2014-06-26",31.5067,31.5944,31.0094,31.2044,20353300],["2014-06-27",31.0874,31.1361,30.6681,30.7266,46770900],["2014-06-30",31.2629,32.2283,31.1069,32.1308,31032300],["2014-07-01",32.4136,33.6422,32.2478,33.1352,36348500],["2014-07-02",33.1547,33.418,32.7061,32.9206,26620500],["2014-07-03",33.2424,33.4277,32.8134,32.8914,13883900],["2014-07-07",32.7744,32.8134,31.9552,32.043,21383200],["2014-07-08",31.9845,32.4428,31.3214,32.3063,34637500],["2014-07-09",31.7797,32.121,31.0679,32.0723,39287700],["2014-07-10",31.3799,32.2771,31.0094,31.9553,32916800],["2014-07-11",32.0235,32.3453,31.8285,31.9845,18868300],["2014-07-14",32.3063,32.8914,32.1113,32.7549,20349500],["2014-07-15",32.8816,33.3107,32.5501,33.1742,27186500],["2014-07-16",33.5642,33.9835,33.3789,33.7788,30731700],["2014-07-17",32.9889,33.1547,32.1698,32.2283,36943500],["2014-07-18",32.355,32.9109,32.1795,32.3258,28525600],["2014-07-21",32.1795,32.5208,31.7895,32.2478,15789100],["2014-07-22",32.5208,32.8524,32.1893,32.7939,14366200],["2014-07-23",32.7159,32.9401,32.4233,32.8426,20897100],["2014-07-24",33.0279,33.4277,32.7939,33.0377,22684000],["2014-07-25",32.8524,32.9791,32.4038,32.5891,19655100],["2014-07-28",32.5111,32.6281,31.1166,31.1849,34203200],["2014-07-29",31.3409,31.7017,31.1654,31.3312,19377500],["2014-07-30",31.5749,31.926,31.4774,31.7212,16001600],["2014-07-31",30.395,30.473,29.1078,29.7904,64996200],["2014-08-01",30.1122,30.5901,29.7904,30.317,26175300],["2014-08-04",30.434,31.0679,30.278,30.9021,21821600],["2014-08-05",30.5803,31.3019,30.1317,30.317,31699300],["2014-08-06",30.2878,30.4048,29.3614,29.9172,34903400],["2014-08-07",30.1317,30.4145,28.6495,28.9421,35983600],["2014-08-08",29.1078,29.4979,28.8836,29.2931,22893300],["2014-08-11",29.5662,30.0732,29.4004,29.9757,20600100],["2014-08-12",29.8002,30.1707,29.4589,29.9367,21496400],["2014-08-13",30.122,30.7948,30.122,30.5998,17832900],["2014-08-14",30.1025,30.4633,30.0342,30.2683,16873700],["2014-08-15",30.6193,30.9411,30.3853,30.7071,20560700],["2014-08-18",30.9021,31.2922,30.6291,31.2434,17508600],["2014-08-19",31.4969,31.887,31.4677,31.5944,15020300],["2014-08-20",31.5749,32.5598,31.5749,32.4721,21265400],["2014-08-21",32.2185,32.4916,31.9357,32.3648,16583200],["2014-08-22",32.3746,32.6183,32.1113,32.4623,11758400],["2014-08-25",32.6768,32.8621,32.3648,32.3843,12700600],["2014-08-26",32.4428,32.5988,31.7017,32.0625,16075500],["2014-08-27",32.0137,32.2283,31.7992,32.1698,12208200],["2014-08-28",31.9942,32.082,31.7895,31.9942,10890300],["2014-08-29",32.1308,32.1698,31.692,31.7895,13519100],["2014-09-02",31.6237,31.7895,30.6681,30.7266,26980200],["2014-09-03",30.6583,30.9021,30.1122,30.8923,23928200],["2014-09-04",31.1556,32.0138,31.0386,31.3214,24800000],["2014-09-05",31.3019,32.1308,31.2239,32.121,17772600],["2014-09-08",32.1698,32.5793,32.0235,32.316,17933300],["2014-09-09",32.1893,32.199,31.0679,31.1849,20209400],["2014-09-10",31.3507,31.3994,30.6291,31.2922,24643500],["2014-09-11",31.0581,31.3897,30.9216,31.2434,11371100],["2014-09-12",31.2141,31.3507,30.7168,30.7461,12561500],["2014-09-15",30.6193,30.7363,29.1273,29.2736,37018500],["2014-09-16",29.3419,30.7948,28.9908,30.6681,28739800],["2014-09-17",30.6876,31.4677,30.5023,31.1849,19493200],["2014-09-18",31.4384,31.6725,31.1849,31.6725,12485100],["2014-09-19",31.6725,31.7407,30.6681,30.8436,25223300],["2014-09-22",30.6486,30.6583,29.6539,29.8392,21713800],["2014-09-23",29.7514,30.7071,29.3614,30.4243,22704300],["2014-09-24",31.0094,31.5457,30.5608,31.4189,25781300],["2014-09-25",31.6042,31.7505,30.5705,30.9118,36427700],["2014-09-26",33.1254,33.2522,32.5793,32.9889,53975000],["2014-09-29",32.5891,33.9835,32.3746,33.6422,33981900],["2014-09-30",33.769,33.8665,33.0474,33.4082,25768900],["2014-10-01",33.3984,33.3984,32.3941,32.6671,36237600],["2014-10-02",32.8134,33.2327,32.1308,32.9694,27337000],["2014-10-03",33.2327,33.5447,33.0279,33.0961,22565400],["2014-10-06",32.3648,32.4623,31.0484,31.7602,43417100],["2014-10-07",31.6042,32.0528,31.0581,31.0776,28827000],["2014-10-08",31.1069,31.5944,30.0927,31.5164,28069300],["2014-10-09",31.3214,31.3799,29.6539,29.8782,35910800],["2014-10-10",29.0103,29.1273,26.904,27.0991,85752700],["2014-10-13",27.8792,28.1425,26.3287,26.358,44360600],["2014-10-14",27.0991,27.7036,26.5432,26.709,41365600],["2014-10-15",26.1337,28.1815,25.6656,26.8553,50523300],["2014-10-16",26.6505,28.1425,26.514,27.5964,42111600],["2014-10-17",28.1912,28.9908,27.8597,28.0547,34712800],["2014-10-20",28.3862,28.9908,28.0937,28.9518,22357800],["2014-10-21",29.6442,30.5608,29.4101,30.4145,40875100],["2014-10-22",30.7363,30.7656,29.5662,29.8099,25500600],["2014-10-23",30.2683,30.5901,29.8099,30.122,22071100],["2014-10-24",30.2098,30.3463,29.849,30.2878,17761300],["2014-10-27",31.1654,31.5749,30.8728,31.4969,26775900],["2014-10-28",31.7017,31.8577,31.3507,31.7992,20981000],["2014-10-29",31.692,31.8382,31.0679,31.4774,21418700],["2014-10-30",30.9606,31.2824,30.1707,31.0289,26761000],["2014-10-31",32.082,32.5208,31.809,32.2673,28541400],["2014-11-03",32.3648,33.0669,32.16,32.6768,19655500],["2014-11-04",32.6476,32.7549,32.082,32.5403,16503900],["2014-11-05",32.6768,32.9206,32.2868,32.8719,23137200],["2014-11-06",32.6671,32.9499,32.3258,32.5208,23576600],["2014-11-07",32.4818,32.5501,31.5164,32.1893,19337500],["2014-11-10",32.1113,32.2868,31.809,32.2673,13827300],["2014-11-11",32.16,32.5501,32.0723,32.3746,11285000],["2014-11-12",32.2283,32.3453,31.9845,32.0918,14322400],["2014-11-13",32.16,32.3843,31.9357,32.121,10851300],["2014-11-14",32.121,32.121,31.3312,31.809,17434600],["2014-11-17",31.1069,31.6042,30.9021,31.4872,18259300],["2014-11-18",31.4969,32.3258,31.4969,32.0528,15538900],["2014-11-19",32.1113,32.3941,31.5359,32.1405,14590200],["2014-11-20",31.9162,32.6476,31.6822,32.3843,13613300],["2014-11-21",32.8719,33.535,32.6866,33.4472,25563100],["2014-11-24",33.5545,34.3736,33.4082,33.8665,24974400],["2014-11-25",33.9055,34.1103,33.5447,33.9348,13985200],["2014-11-26",33.769,34.7831,33.7592,34.7344,18288100],["2014-11-28",34.9489,35.3195,34.8319,35.0562,11645700],["2014-12-01",35.0854,35.2415,34.0713,34.12,21342300],["2014-12-02",34.1786,34.8807,33.7788,34.7149,14281500],["2014-12-03",35.0074,35.4462,34.8514,35.2025,29011500],["2014-12-04",35.1342,35.5925,34.7831,35.1732,16477600],["2014-12-05",35.1927,35.5925,35.1244,35.5827,14114800],["2014-12-08",35.5535,35.6803,34.8124,35.1244,15815300],["2014-12-09",33.9835,34.8221,33.6812,34.7734,16503500],["2014-12-10",34.5589,34.7636,33.9153,33.9933,17037900],["2014-12-11",34.2858,34.9294,34.0323,34.3151,13261400],["2014-12-12",34.0518,34.0615,33.1254,33.1547,19798900],["2014-12-15",33.496,33.5935,32.4233,32.5208,27305700],["2014-12-16",32.082,33.0767,31.5652,32.1015,28611600],["2014-12-17",32.2575,33.0572,31.692,32.9889,19434600],["2014-12-18",33.7593,33.925,33.2034,33.5935,18200600],["2014-12-19",33.73,33.9348,33.2814,33.6325,18469600],["2014-12-22",33.886,34.1298,33.6422,33.7788,12687900],["2014-12-23",34.0518,34.3151,33.8958,34.1006,10949000],["2014-12-24",34.159,34.2273,33.7592,34.042,4672900],["2014-12-26",34.1591,34.3541,34.1103,34.1298,6883700],["2014-12-29",34.3931,34.8026,34.2078,34.6466,12365800],["2014-12-30",34.5491,34.8514,34.4223,34.5199,11480500],["2014-12-31",34.5686,34.6466,34.1298,34.1396,10714300],["2015-01-02",34.3638,34.6369,33.4862,33.886,15138200],["2015-01-05",33.847,33.8763,32.9109,32.9401,23706600],["2015-01-06",33.2522,33.3789,31.8187,32.0528,40092000],["2015-01-07",30.7461,32.16,30.6681,31.3019,52552300],["2015-01-08",31.7505,33.0279,31.7407,32.8329,31947100],["2015-01-09",32.9206,33.0279,32.1405,32.6963,19328500],["2015-01-12",31.5847,32.1698,30.6193,30.8728,41982700],["2015-01-13",31.1264,31.3994,29.8879,30.0732,40260500],["2015-01-14",29.5174,30.4243,29.0591,29.3029,35766100],["2015-01-15",29.4979,29.6637,28.5423,28.5715,28512400],["2015-01-16",28.4252,28.5325,27.8012,28.2692,58433300],["2015-01-20",28.7763,29.2736,28.6203,28.9323,29884200],["2015-01-21",28.7665,29.9757,28.7665,29.7319,27258700],["2015-01-22",29.6929,30.1805,29.4784,30.122,22299200],["2015-01-23",30.122,30.356,29.7027,30.1805,21161800],["2015-01-26",29.7807,30.2488,29.4589,30.2488,19175500],["2015-01-27",29.6734,29.6929,28.6593,28.9128,27587900],["2015-01-28",29.2541,29.4394,28.3082,28.3765,21685200],["2015-01-29",28.5618,29.0883,28.1425,28.9713,30282700],["2015-01-30",28.669,29.0591,28.3472,28.5423,23451600],["2015-02-02",28.5228,28.6593,27.3916,27.7329,34019600],["2015-02-03",27.8597,28.3667,27.7719,28.2302,24009200],["2015-02-04",28.0937,28.513,27.9864,28.3082,20932800],["2015-02-05",28.5715,28.7861,28.396,28.7568,19785900],["2015-02-06",28.8056,29.1566,28.1425,28.1912,18744100],["2015-02-09",28.0547,28.0547,27.5379,27.6451,22390300],["2015-02-10",28.3765,30.3658,28.279,30.317,43831000],["2015-02-11",30.317,30.7948,29.6929,30.2488,29782200],["2015-02-12",30.2878,31.2531,30.1707,31.1459,23793200],["2015-02-13",31.4092,31.5944,30.5608,31.0581,18739200],["2015-02-17",31.5067,32.0235,31.4189,31.5262,19877400],["2015-02-18",31.4579,31.692,31.2336,31.3702,12348400],["2015-02-19",31.3214,31.3994,30.9313,31.0191,13431000],["2015-02-20",30.9509,31.2531,30.4925,31.2336,16531500],["2015-02-23",31.0679,31.1166,30.4925,30.6193,13867900],["2015-02-24",29.3906,30.1805,28.0742,30.005,54985000],["2015-02-25",29.8392,30.1512,29.5954,29.7222,16774700],["2015-02-26",29.7807,30.2,29.6052,29.8587,14932000],["2015-02-27",30.2,30.434,29.8587,29.9075,15651200],["2015-03-02",30.3073,30.7168,30.2195,30.4633,18443200],["2015-03-03",29.6247,29.927,28.6495,28.9226,28945700],["2015-03-04",28.9811,29.0201,28.1035,28.5423,26709000],["2015-03-05",28.7178,29.0981,28.2497,28.552,24007700],["2015-03-06",28.4935,28.5423,27.6841,27.7914,28302000],["2015-03-09",27.8304,28.0644,27.2161,27.9474,17563000],["2015-03-10",27.4014,27.6159,26.7773,26.9235,29749000],["2015-03-11",27.2356,27.4794,26.9235,27.1868,17471600],["2015-03-12",26.436,27.6744,26.4262,27.3233,19567700],["2015-03-13",27.2746,28.0547,27.2648,28.0059,23678700],["2015-03-16",28.2497,28.5325,27.5184,27.8012,18183900],["2015-03-17",27.0406,27.2843,26.7773,26.9723,24932400],["2015-03-18",27.3136,27.6451,26.9138,27.4599,24544800],["2015-03-19",27.4014,27.5281,27.2258,27.3526,21656600],["2015-03-20",27.6159,28.0449,27.4111,27.9669,23608200],["2015-03-23",27.7622,27.8012,27.1283,27.3233,18699400],["2015-03-24",27.4111,27.6451,27.1868,27.2648,15670800],["2015-03-25",27.1673,27.1771,25.7436,25.9094,35874000],["2015-03-26",25.1195,26.4945,24.9733,25.9972,44702400],["2015-03-27",26.2604,26.4652,25.4023,26.0167,30909000],["2015-03-30",26.0654,26.2897,25.8021,26.0167,26142900],["2015-03-31",26.0459,26.631,25.9484,26.4555,25292100],["2015-04-01",26.4555,26.67,26.1044,26.4555,39424700],["2015-04-02",27.0601,27.0698,26.0459,26.0654,41390500],["2015-04-06",25.8411,26.7675,25.7436,26.748,22460900],["2015-04-07",26.67,26.7675,26.1922,26.2019,17820600],["2015-04-08",25.9191,26.67,25.8314,26.4555,22105800],["2015-04-09",26.397,27.1673,26.3385,27.1283,18660000],["2015-04-10",27.1088,27.4696,27.1088,27.3233,19698700],["2015-04-13",27.3233,27.4501,27.0893,27.1868,13636800],["2015-04-14",27.0406,27.2063,26.7285,27.0308,16671900],["2015-04-15",27.3038,27.7427,27.1868,27.4696,20138900],["2015-04-16",27.2063,27.4794,27.0796,27.3136,16393500],["2015-04-17",27.0601,27.3819,26.9138,27.3233,18157100],["2015-04-20",27.4209,27.6841,27.3136,27.5574,19901000],["2015-04-21",27.6256,27.8792,27.4599,27.8402,22172000],["2015-04-22",27.8694,29.0103,27.8499,28.7665,29662800],["2015-04-23",28.2107,29.0396,28.1425,28.786,22039700],["2015-04-24",29.0006,29.0006,28.1717,28.474,18764300],["2015-04-27",28.5228,28.9226,28.4155,28.5423,14871400],["2015-04-28",28.4935,28.7178,28.0449,28.2692,12372000],["2015-04-29",27.9864,28.2692,27.8012,28.1522,10964300],["2015-04-30",28.0742,28.1327,27.1576,27.4306,18988900],["2015-05-01",27.6061,28.5228,27.6061,28.2692,16701100],["2015-05-04",28.3472,28.4253,27.7817,27.9572,13909600],["2015-05-05",27.5671,27.6549,27.1381,27.3428,19347300],["2015-05-06",27.5184,27.5964,26.7578,27.2941,19770700],["2015-05-07",27.1088,27.2063,26.2214,26.592,29689300],["2015-05-08",26.6895,26.748,26.0947,26.5042,34955400],["2015-05-11",26.4555,27.3916,26.1922,27.0601,24591200],["2015-05-12",26.865,26.8943,26.1922,26.2019,19518800],["2015-05-13",26.6602,26.9723,26.4067,26.514,17530500],["2015-05-14",26.6505,26.8358,25.8119,26.0264,32201100],["2015-05-15",25.8704,25.9679,25.3633,25.6754,25864900],["2015-05-18",25.5096,26.1629,25.3926,26.0947,20150000],["2015-05-19",26.1629,26.2604,25.4121,25.6559,19527000],["2015-05-20",25.8119,26.319,25.6071,25.9289,22866300],["2015-05-21",25.9582,26.4652,25.6851,26.2312,17258100],["2015-05-22",26.553,26.9625,26.5335,26.6505,20360300],["2015-05-26",26.5432,26.7968,26.358,26.6407,14966600],["2015-05-27",26.748,27.7134,26.709,27.4306,23441800],["2015-05-28",27.4891,27.9084,27.4111,27.5769,18667000],["2015-05-29",27.7134,27.7134,27.2356,27.2356,18451300],["2015-06-01",27.2648,27.8207,27.1186,27.7134,20206400],["2015-06-02",27.6549,27.7036,27.0796,27.0991,18228000],["2015-06-03",27.3038,27.3136,26.3385,26.4067,29623400],["2015-06-04",26.2312,26.5627,26.0459,26.319,22186200],["2015-06-05",26.3287,26.3287,25.8411,25.9289,16585400],["2015-06-08",25.8509,25.9679,25.1585,25.2756,23252600],["2015-06-09",25.2658,25.3048,24.3199,24.5637,39816700],["2015-06-10",24.8855,24.9538,24.4077,24.5637,23802900],["2015-06-11",24.5735,24.7587,24.3492,24.3979,25793500],["2015-06-12",24.2712,24.749,24.0956,24.5052,21123900],["2015-06-15",23.6178,23.6471,23.1108,23.6373,44190200],["2015-06-16",23.4521,23.7153,23.2863,23.6373,19173100],["2015-06-17",23.6958,24.0664,23.6276,23.8714,17951700],["2015-06-18",24.0274,24.2029,23.8226,23.8616,21570800],["2015-06-19",24.1834,24.3492,23.8519,23.8616,25589300],["2015-06-22",23.5398,24.0956,23.4033,24.0176,26231200],["2015-06-23",24.0176,24.2419,23.7738,23.8811,16168900],["2015-06-24",23.8324,23.8811,23.4033,23.4618,21243700],["2015-06-25",23.5301,23.6373,23.0717,23.4228,38347800],["2015-06-26",19.766,20.0878,18.9469,19.1712,149010300],["2015-06-29",18.8592,19.1127,18.1376,18.2643,49126100],["2015-06-30",18.4203,18.6251,18.0888,18.3716,34683900],["2015-07-01",18.5764,18.6251,18.1668,18.3131,25027100],["2015-07-02",18.3618,18.8982,18.3423,18.5959,26178100],["2015-07-06",18.3716,18.5081,17.7767,17.8645,37875800],["2015-07-07",17.6792,17.9035,16.9381,17.7475,46293200],["2015-07-08",17.5135,17.533,17.0551,17.1917,30898900],["2015-07-09",17.4257,17.5622,16.7139,16.7236,47087100],["2015-07-10",16.8991,17.2112,16.8699,17.1332,24282900],["2015-07-13",17.3867,17.4062,16.9576,17.1722,35788100],["2015-07-14",19.2687,19.3467,18.5276,19.1224,103878600],["2015-07-15",19.0054,19.1614,18.3033,18.4203,41983200],["2015-07-16",18.7714,19.2492,18.6154,19.1224,34717200],["2015-07-17",19.0444,19.7368,18.8884,19.6198,34081300],["2015-07-20",19.5808,19.5808,18.3033,18.4203,41989300],["2015-07-21",18.3716,18.6349,18.0498,18.4106,29340300],["2015-07-22",18.0693,18.1668,17.4062,17.5525,43635100],["2015-07-23",17.8743,18.4593,17.845,18.2351,32805200],["2015-07-24",18.1376,18.2351,17.6207,17.884,21567400],["2015-07-27",17.65,18.2058,17.1332,17.6695,27584100],["2015-07-28",17.8938,19.5808,17.7475,19.259,51809500],["2015-07-29",19.4832,20.0586,19.181,19.376,41557900],["2015-07-30",19.259,19.6003,18.9762,19.4052,31248700],["2015-07-31",19.5222,19.532,18.0108,18.0498,55074900],["2015-08-03",18.1473,18.9079,18.1278,18.5276,32958300],["2015-08-04",18.6934,18.7129,18.1375,18.5374,19934500],["2015-08-05",18.7031,18.9859,18.4106,18.4398,23370800],["2015-08-06",18.4593,18.4886,17.9913,18.2546,29928600],["2015-08-07",17.9913,18.0693,17.5525,17.9815,23718300],["2015-08-10",18.118,18.4886,17.8645,18.3521,25232400],["2015-08-11",18.1668,18.1668,17.2404,17.4354,22959200],["2015-08-12",17.2112,17.8743,17.0844,17.7377,20428400],["2015-08-13",17.7767,17.923,17.2307,17.2599,15468600],["2015-08-14",17.3184,17.5427,16.4018,16.5286,37248200],["2015-08-17",16.0605,16.8309,15.7192,16.7919,33001000],["2015-08-18",16.5773,16.5773,15.8655,15.9727,32424300],["2015-08-19",15.8362,15.9435,15.4852,15.5047,36874000],["2015-08-20",14.9684,14.9879,14.2955,14.3735,54864200],["2015-08-21",14.0322,14.8708,13.886,14.1687,43715800],["2015-08-24",13.4666,14.081,13.1644,14.081,54532000],["2015-08-25",14.8026,14.9586,13.9055,13.9152,38655100],["2015-08-26",14.2468,14.3833,13.7592,14.0615,43819700],["2015-08-27",14.2663,15.5339,14.2663,15.2804,42971800],["2015-08-28",15.846,16.1288,15.2219,15.5632,34099400],["2015-08-31",15.5144,16.2653,15.0756,16.002,32916900],["2015-09-01",15.4072,15.807,15.2902,15.4267,27914200],["2015-09-02",15.69,15.9045,15.3487,15.885,23478500],["2015-09-03",15.9825,16.7821,15.8557,16.1775,26377200],["2015-09-04",15.8947,16.8699,15.8557,16.4018,32420800],["2015-09-08",17.1137,17.3087,16.6261,17.0942,26817000],["2015-09-09",17.455,17.5232,16.4213,16.5383,32951100],["2015-09-10",16.3921,16.9869,16.2945,16.7724,20814300],["2015-09-11",16.5968,16.7431,16.2945,16.3823,22107600],["2015-09-14",16.4798,16.4993,15.9532,16.2848,15178700],["2015-09-15",16.4408,16.4408,16.0508,16.1093,21319400],["2015-09-16",16.0508,16.2848,15.9045,16.2653,22363200],["2015-09-17",16.2653,16.3921,15.9045,16.002,22827600],["2015-09-18",15.6802,15.7875,14.9781,15.1146,36698200],["2015-09-21",15.2316,15.5827,15.0756,15.3584,19024500],["2015-09-22",14.9684,15.4267,14.7928,15.0269,22763900],["2015-09-23",15.0464,15.0464,14.432,14.4418,22567900],["2015-09-24",14.432,15.1341,14.237,14.9586,32800800],["2015-09-25",14.9586,15.2024,14.2858,14.5393,28917300],["2015-09-28",14.3053,14.3638,13.5739,13.7104,30448600],["2015-09-29",13.9055,14.3248,13.7982,14.0225,25529200],["2015-09-30",14.3638,14.9489,14.3345,14.6076,28066300],["2015-10-01",14.6173,14.6661,14.1395,14.4028,37460500],["2015-10-02",14.8416,15.5534,14.7733,15.5144,49688200],["2015-10-05",15.9142,17.3964,15.7972,17.1332,63718700],["2015-10-06",17.1917,17.845,16.9089,17.767,51249900],["2015-10-07",17.9328,18.4496,17.767,18.1571,41913500],["2015-10-08",18.1278,18.6251,17.9913,18.2546,33619600],["2015-10-09",18.1668,18.3813,17.455,17.7085,23392500],["2015-10-12",18.079,18.1668,17.2794,17.5817,22494700],["2015-10-13",17.3672,18.0985,17.2989,17.728,21778500],["2015-10-14",18.3033,18.8201,18.0595,18.3521,34627900],["2015-10-15",18.4008,18.6739,18.04,18.1961,20397700],["2015-10-16",18.2741,18.3618,17.7768,18.04,15587100],["2015-10-19",17.9133,18.7421,17.8645,18.6836,27543300],["2015-10-20",18.4301,18.5764,16.197,16.6651,67592500],["2015-10-21",16.08,16.5091,15.5339,16.0215,48737400],["2015-10-22",15.9922,16.5871,15.6705,16.3043,33986100],["2015-10-23",16.4798,16.8894,16.3921,16.8114,22439400],["2015-10-26",16.7334,16.8211,16.0898,16.1678,14901400],["2015-10-27",16.1093,16.3823,16.1093,16.2653,14697600],["2015-10-28",16.3823,16.6846,16.1678,16.4993,15151700],["2015-10-29",16.275,16.3238,15.7875,15.807,17073800],["2015-10-30",15.9727,16.2068,15.7972,16.1483,19248400],["2015-11-02",16.5383,16.8601,16.3823,16.6651,18767100],["2015-11-03",16.6748,17.5427,16.6651,17.3964,22131500],["2015-11-04",17.6012,17.6012,16.6748,17.0064,19246900],["2015-11-05",17.0844,17.2794,15.9532,16.0995,26767000],["2015-11-06",16.0313,16.3531,15.6997,16.041,18047800],["2015-11-09",15.9532,16.041,15.4072,15.4462,23643000],["2015-11-10",15.3487,15.4559,15.0366,15.1634,24591700],["2015-11-11",15.2511,15.3974,15.0854,15.1146,16199800],["2015-11-12",14.9001,15.3584,14.9001,14.9684,14296800],["2015-11-13",14.9196,14.9976,14.4905,14.6271,21071200],["2015-11-16",14.5783,14.8221,14.2858,14.5198,23731800],["2015-11-17",14.6563,15.3389,14.5685,14.9001,25249600],["2015-11-18",15.0074,15.2999,14.9196,15.2219,20071300],["2015-11-19",15.3194,15.8752,15.3194,15.4754,18278900],["2015-11-20",15.6022,15.6997,14.9586,15.0464,24068900],["2015-11-23",15.1536,15.2804,14.6953,14.9391,14049000],["2015-11-24",14.8416,15.2706,14.7733,15.2414,12222500],["2015-11-25",15.0171,15.3877,14.9684,15.1926,10003300],["2015-11-27",15.1634,15.2511,15.0854,15.1731,5019000],["2015-11-30",15.2024,15.6119,15.1146,15.5339,13495300],["2015-12-01",15.7777,16.2165,15.7192,16.1385,20138300],["2015-12-02",16.08,16.1775,15.3292,15.4267,16121100],["2015-12-03",15.5534,15.7972,15.1146,15.2219,15210100],["2015-12-04",15.1536,15.5339,15.0171,15.1146,19068500],["2015-12-07",14.9684,15.0854,14.3443,14.4808,23579100],["2015-12-08",14.2468,14.3345,14.0615,14.237,18188000],["2015-12-09",14.237,14.3053,13.886,13.964,20917100],["2015-12-10",13.9347,14.432,13.9055,14.2955,14817000],["2015-12-11",13.964,14.081,13.6422,13.6909,23718100],["2015-12-14",14.0712,14.12,13.1741,13.3204,35155800],["2015-12-15",13.4276,14.0127,13.3984,13.8274,26455800],["2015-12-16",14.003,14.0907,13.4374,13.7202,21968200],["2015-12-17",14.2858,14.4028,13.8957,13.964,29024400],["2015-12-18",14.0225,14.3638,13.9055,14.003,38534200],["2015-12-21",14.081,14.4223,13.9737,14.4028,22217300],["2015-12-22",14.432,14.5783,14.159,14.2468,27101100],["2015-12-23",13.3789,13.9445,13.2131,13.9445,59121400],["2015-12-24",13.8469,14.2273,13.8372,14.12,14284200],["2015-12-28",14.0907,14.1492,13.7007,13.8372,17658500],["2015-12-29",13.9932,14.1492,13.8762,13.9835,16104200],["2015-12-30",13.9152,14.081,13.7494,13.8079,10943700],["2015-12-31",13.7494,13.9347,13.6812,13.8079,13249400],["2016-01-04",13.4861,14.003,13.4666,13.9737,22622300],["2016-01-05",14.0615,14.7051,14.003,14.4515,29806700],["2016-01-06",14.1395,14.3248,13.7592,13.8665,26835100],["2016-01-07",13.5154,13.9152,13.2911,13.3204,26029200],["2016-01-08",13.4374,13.6032,12.9596,12.9986,29064200],["2016-01-11",13.0376,13.1253,11.9064,12.2185,43159100],["2016-01-12",12.4037,12.9108,12.0917,12.4037,25671300],["2016-01-13",12.4623,12.6475,11.6139,11.7602,35319800],["2016-01-14",11.7797,11.9552,11.2433,11.7211,35810400],["2016-01-15",11.0678,11.3701,10.6387,10.8045,37164600],["2016-01-19",10.9995,11.0873,10.4437,10.5315,38131300],["2016-01-20",10.1219,10.1317,9.0785,9.8001,65210400],["2016-01-21",10.1902,10.629,9.8781,10.5802,52299100],["2016-01-22",10.902,11.2823,10.6095,10.7948,35091300],["2016-01-25",10.785,10.8923,10.2097,10.2194,23874800],["2016-01-26",10.2877,10.4535,10.1024,10.2877,26179500],["2016-01-27",10.2389,10.5607,10.0634,10.1317,23013500],["2016-01-28",10.2194,10.2877,9.4686,9.6441,37390400],["2016-01-29",9.7416,10.7753,9.6929,10.7558,38448100],["2016-02-01",10.7265,10.824,10.2487,10.6875,25824800],["2016-02-02",10.5315,10.7948,10.2194,10.3267,22090300],["2016-02-03",10.4047,10.59,9.9269,10.4925,18098100],["2016-02-04",10.4437,11.2628,10.434,10.9508,26164100],["2016-02-05",10.8728,11.0971,10.4925,10.7265,22658100],["2016-02-08",10.4437,10.4925,9.6929,9.9171,27424400],["2016-02-09",9.7611,10.0829,9.5076,9.7319,30178600],["2016-02-10",9.8294,10.0244,9.5758,9.6539,22090500],["2016-02-11",9.4783,9.7026,9.215,9.4491,27105700],["2016-02-12",9.6344,9.9854,9.2443,9.7709,23857000],["2016-02-16",10.1024,10.5997,10.0537,10.5412,27494100],["2016-02-17",10.6973,11.3603,10.6485,11.1458,34404700],["2016-02-18",11.2823,11.4579,11.0386,11.2043,21616100],["2016-02-19",11.1068,11.1068,10.6778,10.8825,17907100],["2016-02-22",11.0873,11.1556,10.629,10.7753,20001700],["2016-02-23",10.7265,10.8045,10.1317,10.2292,22686800],["2016-02-24",9.9952,10.4047,9.8099,10.3755,18551800],["2016-02-25",10.4047,10.473,9.9561,10.4535,16153900],["2016-02-26",10.5217,10.7265,10.3072,10.434,16418800],["2016-02-29",10.3852,10.6192,10.2584,10.3657,20720000],["2016-03-01",10.5022,10.824,10.3267,10.7948,15638700],["2016-03-02",10.7363,11.3994,10.6973,11.3896,18197500],["2016-03-03",11.4384,11.5554,11.3116,11.4969,16323300],["2016-03-04",11.5066,11.9844,11.3116,11.5846,35279500],["2016-03-07",11.1751,11.4871,10.7753,11.2921,27748800],["2016-03-08",11.1556,11.1653,10.3852,10.395,29648400],["2016-03-09",10.4925,10.6387,10.2682,10.5412,15133800],["2016-03-10",10.6778,10.785,10.395,10.6095,17739000],["2016-03-11",10.7168,11.1166,10.5802,11.1068,17261200],["2016-03-14",11.0581,11.0581,10.7363,10.8728,13531300],["2016-03-15",10.8728,10.8728,10.4535,10.5802,15156500],["2016-03-16",10.4437,10.6192,10.2877,10.4535,20471800],["2016-03-17",10.4535,10.7265,10.3365,10.5997,19976800],["2016-03-18",10.5705,10.8923,10.4827,10.863,44827100],["2016-03-21",10.863,11.3116,10.8045,11.2433,18083000],["2016-03-22",11.1653,11.3116,11.0483,11.1556,13463400],["2016-03-23",11.1458,11.1751,10.3657,10.3852,29424300],["2016-03-24",10.2389,10.3365,10.0732,10.2389,22822800],["2016-03-28",10.2389,10.3267,9.9952,10.1219,22898800],["2016-03-29",9.9269,10.2682,9.8489,10.1902,30891600],["2016-03-30",10.2487,10.6778,10.1414,10.2194,35166700],["2016-03-31",10.0537,10.2292,9.7611,10.2097,48134200],["2016-04-01",10.0244,10.7948,9.9854,10.7558,28458300],["2016-04-04",10.785,10.941,10.512,10.5315,22475200],["2016-04-05",10.3657,10.4535,10.1219,10.1414,20760300],["2016-04-06",10.1609,10.2194,9.9952,10.2097,18413000],["2016-04-07",10.1609,10.3852,10.1317,10.2487,19470200],["2016-04-08",10.3755,10.6192,10.3072,10.4535,18950000],["2016-04-11",10.4827,10.6485,10.1804,10.1902,18258000],["2016-04-12",10.2487,10.2779,9.8001,9.9171,25679600],["2016-04-13",10.0439,10.629,9.9464,10.6095,26108900],["2016-04-14",10.5217,10.5217,10.1317,10.1414,17778100],["2016-04-15",10.4632,10.512,10.1999,10.4242,25325200],["2016-04-18",10.3657,10.824,10.2974,10.6192,26372800],["2016-04-19",10.8045,10.8045,10.3365,10.4535,21005700],["2016-04-20",10.3657,10.5022,10.2389,10.4827,19268600],["2016-04-21",10.5315,10.6192,10.3365,10.3852,15629500],["2016-04-22",10.395,10.5412,10.2389,10.395,18715200],["2016-04-25",10.4047,10.6095,10.2194,10.2877,22500000],["2016-04-26",10.551,11.3603,10.4437,11.2238,47098100],["2016-04-27",11.0581,11.3213,10.9215,11.2726,24353400],["2016-04-28",11.2433,12.1015,11.2336,11.3311,41186400],["2016-04-29",11.3408,11.3994,10.3852,10.4827,40162100],["2016-05-02",10.5315,10.59,10.1707,10.356,23794800],["2016-05-03",10.2292,10.356,9.9952,10.1024,27847600],["2016-05-04",9.9952,10.2292,9.5563,9.7514,40867200],["2016-05-05",9.8099,10.1414,9.7611,9.8099,26456300],["2016-05-06",9.7319,9.9562,9.6051,9.7416,20963300],["2016-05-09",9.7514,9.8196,9.5173,9.6246,20476700],["2016-05-10",9.6929,9.8586,9.5954,9.8391,19608200],["2016-05-11",9.7709,10.0732,9.7611,9.8489,17808400],["2016-05-12",9.8976,10.0049,9.1175,9.3906,41066600],["2016-05-13",9.4198,9.5466,9.176,9.3223,21517300],["2016-05-16",9.3711,9.4491,9.2736,9.4393,16247600],["2016-05-17",9.4101,9.6734,9.2541,9.4296,22112100],["2016-05-18",9.4393,10.0244,9.4393,9.8001,26916900],["2016-05-19",9.7514,10.0049,9.6636,9.8196,18852900],["2016-05-20",10.0537,10.5412,10.0244,10.5315,31189700],["2016-05-23",10.5705,10.8923,10.551,10.863,28369200],["2016-05-24",11.0288,11.2141,10.8825,11.2043,25437300],["2016-05-25",11.3018,11.4871,11.1361,11.3116,29175600],["2016-05-26",11.4189,11.7309,11.3994,11.6529,23644100],["2016-05-27",11.6724,12.121,11.5359,12.0039,29838400],["2016-05-31",12.3452,12.589,11.9552,12.4037,49604300],["2016-06-01",12.2965,12.7645,12.0039,12.7645,35762100],["2016-06-02",12.628,12.8816,12.433,12.784,31941900],["2016-06-03",12.6963,12.7158,12.316,12.5403,28326000],["2016-06-06",12.5695,12.7158,12.4427,12.4525,24861200],["2016-06-07",12.511,12.8231,12.4915,12.6768,21409500],["2016-06-08",12.7548,12.7645,12.199,12.2672,25869800],["2016-06-09",12.16,12.3842,11.9357,12.199,21881700],["2016-06-10",12.0137,12.0624,11.7504,11.8382,21439300],["2016-06-13",11.7016,12.0527,11.6431,11.7504,15538900],["2016-06-14",11.7699,12.0137,11.4481,11.6236,21913200],["2016-06-15",11.8577,11.9454,11.6529,11.7211,17491700],["2016-06-16",11.5749,11.6919,11.2921,11.6529,22453100],["2016-06-17",11.6724,12.0429,11.6529,11.8967,20604200],["2016-06-20",12.199,12.3452,11.9844,12.0137,21481700],["2016-06-21",12.2282,12.511,12.1112,12.433,25060500],["2016-06-22",12.4623,12.7158,12.355,12.4037,26968200],["2016-06-23",13.0766,13.8079,13.0766,13.7007,71203000],["2016-06-24",13.1644,13.5057,12.8036,12.8816,77486100],["2016-06-27",12.8036,12.9108,11.7992,11.9259,45700500],["2016-06-28",12.3257,12.7255,12.3062,12.667,34838100],["2016-06-29",12.9693,13.0863,12.6183,12.8621,36879800],["2016-06-30",13.0083,13.4374,12.8913,13.4179,48486100],["2016-07-01",12.2672,12.5793,12.0039,12.1892,68847100],["2016-07-05",12.0722,12.1405,11.5066,11.6139,37298900],["2016-07-06",11.4676,11.5554,11.2141,11.4384,35747800],["2016-07-07",11.6041,12.238,11.5944,11.8967,33457100],["2016-07-08",12.082,12.4037,12.0722,12.3062,27955700],["2016-07-11",12.472,12.6573,12.2965,12.3257,22797100],["2016-07-12",12.6768,13.1253,12.6573,12.9011,35226800],["2016-07-13",12.9108,13.0571,12.745,12.9596,23067400],["2016-07-14",13.1643,13.2131,12.9401,12.9596,18698900],["2016-07-15",12.9791,13.1644,12.7158,12.8036,18046200],["2016-07-18",12.9206,13.0278,12.7645,13.0083,17180500],["2016-07-19",12.8913,12.9303,12.7255,12.8913,30569900],["2016-07-20",12.9986,13.2814,12.9108,13.2521,35666000],["2016-07-21",13.1448,13.1643,12.7548,12.8523,16734700],["2016-07-22",12.8816,12.9011,12.6963,12.8036,18755900],["2016-07-25",13.6519,13.9737,13.5349,13.5739,51357000],["2016-07-26",13.6519,14.3248,13.5837,14.3053,38959800],["2016-07-27",14.4808,14.5198,13.7104,13.8372,35035800],["2016-07-28",13.7787,13.8372,13.3594,13.4666,25504200],["2016-07-29",13.5642,13.5934,13.2814,13.3984,21792900],["2016-08-01",13.4666,13.5739,13.2131,13.2229,16363900],["2016-08-02",13.2131,13.2424,12.6963,13.0668,23707600],["2016-08-03",12.9401,13.2424,12.9401,13.1741,17316600],["2016-08-04",13.2716,13.8469,13.2619,13.6812,23400100],["2016-08-05",13.8665,14.4125,13.8469,14.159,29098400],["2016-08-08",14.1687,14.354,14.0225,14.0615,16163500],["2016-08-09",14.198,14.3345,14.042,14.12,12573700],["2016-08-10",14.12,14.1395,13.6812,13.8469,15003200],["2016-08-11",13.8957,14.1297,13.8567,14.0712,14451300],["2016-08-12",14.1005,14.6173,14.0712,14.5588,24909900],["2016-08-15",14.7148,15.3097,14.7051,15.1439,29105200],["2016-08-16",15.1926,15.2024,14.8513,15.1049,21872700],["2016-08-17",15.1439,15.3682,15.0756,15.1341,22552100],["2016-08-18",15.1634,15.4072,15.1244,15.3779,16590700],["2016-08-19",15.7582,16.041,15.6315,15.846,35059400],["2016-08-22",15.7485,16.0215,15.5144,15.7875,22145800],["2016-08-23",15.8655,16.1288,15.7387,15.7777,23741400],["2016-08-24",15.7972,15.8362,14.9976,15.1244,26686900],["2016-08-25",15.5047,16.1385,15.4852,15.7972,34837800],["2016-08-26",15.9337,16.3921,15.885,16.0995,24243700],["2016-08-29",16.4993,16.8211,16.197,16.4896,34467800],["2016-08-30",16.5773,16.5871,16.0995,16.3238,23620900],["2016-08-31",16.2848,16.3238,15.7387,16.08,21963700],["2016-09-01",16.197,16.3823,15.8947,16.2263,15719500],["2016-09-02",16.5383,16.5481,16.158,16.2848,16099500],["2016-09-06",16.3823,16.6553,16.3335,16.5871,22998600],["2016-09-07",16.7821,16.9186,16.5968,16.7334,23023500],["2016-09-08",16.7529,17.4159,16.4603,17.0161,39212100],["2016-09-09",16.8991,17.2989,16.275,16.3921,31389600],["2016-09-12",16.197,16.7724,15.963,16.7236,28239200],["2016-09-13",16.4993,16.7236,16.0508,16.3335,24345800],["2016-09-14",16.4603,16.6553,16.236,16.5091,18591300],["2016-09-15",16.4798,17.0259,16.4311,17.0161,24303700],["2016-09-16",17.6305,17.6305,16.9089,17.0454,37447400],["2016-09-19",17.1917,17.3282,16.4311,16.5286,23999900],["2016-09-20",16.6261,16.8406,16.3043,16.4993,17775800],["2016-09-21",16.8211,17.2599,16.8016,17.2209,31384900],["2016-09-22",17.4452,17.6012,16.9771,17.1527,25278000],["2016-09-23",17.0161,17.2989,16.9966,17.0454,17947600],["2016-09-26",16.9186,17.1624,16.7529,16.9284,19567200],["2016-09-27",17.0942,17.6305,16.9186,17.5525,28621000],["2016-09-28",17.7085,17.7085,16.7236,17.0064,42715600],["2016-09-29",17.0161,17.3282,16.9186,17.1039,31870200],["2016-09-30",17.3087,17.5525,17.1429,17.3379,21363100],["2016-10-03",17.5427,17.572,17.1624,17.2892,26856100],["2016-10-04",17.533,17.5915,17.2209,17.3574,54502800],["2016-10-05",17.1137,17.8743,16.8504,17.2599,67739500],["2016-10-06",17.2014,17.4452,17.1039,17.2892,21606800],["2016-10-07",17.2794,17.3574,16.8699,17.1722,23849000],["2016-10-10",17.2794,17.3964,17.0551,17.0649,18857600],["2016-10-11",16.9674,17.0356,16.119,16.4408,38070200],["2016-10-12",16.4603,16.6163,16.2555,16.3628,17901800],["2016-10-13",16.1483,16.5773,15.768,16.4311,28593700],["2016-10-14",16.6066,16.9771,16.5676,16.7041,23539800],["2016-10-17",16.5968,16.7431,16.5091,16.5676,12657800],["2016-10-18",16.7821,17.2209,16.7724,16.9771,20185700],["2016-10-19",16.5773,16.8211,16.4311,16.7919,18629500],["2016-10-20",16.6261,17.0649,16.6261,16.7724,17129700],["2016-10-21",16.5773,16.6456,16.3823,16.5188,18710300],["2016-10-24",16.6456,16.7334,16.5481,16.6358,13838700],["2016-10-25",16.6748,17.1722,16.6748,17.1039,27444000],["2016-10-26",16.8699,17.4842,16.7724,17.2014,23610500],["2016-10-27",17.3769,17.455,16.9674,17.0942,21198300],["2016-10-28",17.1624,17.2307,16.6748,16.7724,20832400],["2016-10-31",17.1039,17.3184,16.7334,16.7334,23267600],["2016-11-01",16.7724,16.9771,16.1678,16.5578,27146100],["2016-11-02",16.5286,16.5968,16.0898,16.2653,24949700],["2016-11-03",16.2458,16.3921,16.1483,16.2068,17255100],["2016-11-04",16.0508,16.5968,16.041,16.2653,18026600],["2016-11-07",16.5968,16.9966,16.5968,16.9479,21673200],["2016-11-08",16.8699,17.1137,16.6358,16.9771,18062700],["2016-11-09",16.5286,16.9186,16.3336,16.7724,33873300],["2016-11-10",16.9186,17.3184,16.3335,16.5676,30282200],["2016-11-11",16.6553,17.2404,16.4798,17.2307,31043300],["2016-11-14",17.3282,17.533,17.0942,17.2697,26313300],["2016-11-15",17.2209,17.7182,17.2209,17.65,25153900],["2016-11-16",17.494,17.8743,17.4842,17.7865,21629000],["2016-11-17",17.8938,18.8592,17.7963,18.7031,45958100],["2016-11-18",18.4301,18.8494,18.3813,18.7324,29121600],["2016-11-21",18.9079,19.181,18.8689,19.0054,22744000],["2016-11-22",19.1517,19.3077,18.9664,19.2492,22219100],["2016-11-23",19.1419,19.4345,18.9859,19.415,20041300],["2016-11-25",19.454,19.9318,19.298,19.6295,16308000],["2016-11-28",19.6783,19.7758,19.454,19.493,22205900],["2016-11-29",19.4247,19.6978,18.8982,18.9372,37924400],["2016-11-30",19.0932,19.2687,18.8787,19.0444,26031700],["2016-12-01",19.2102,19.337,17.728,18.0205,40713100],["2016-12-02",18.001,18.7226,17.845,18.3228,25887600],["2016-12-05",18.5276,18.5276,17.9425,18.1473,26635500],["2016-12-06",18.1571,18.6154,18.118,18.5861,22267800],["2016-12-07",19.0152,20.0293,18.8202,19.9318,44735700],["2016-12-08",20.2341,20.4681,19.7855,20.1463,36257400],["2016-12-09",20.2146,20.3316,19.6295,19.9903,23978000],["2016-12-12",19.7953,20.0001,19.0054,19.5223,28676100],["2016-12-13",19.6393,19.9611,19.3077,19.6295,26252400],["2016-12-14",19.4345,19.8245,19.2882,19.5223,19489100],["2016-12-15",19.6003,19.9903,19.4832,19.7855,19453100],["2016-12-16",20.0196,20.4779,19.688,19.766,36643400],["2016-12-19",19.9221,20.1853,19.688,19.844,23555900],["2016-12-20",20.2146,20.2829,19.9611,20.1366,23018500],["2016-12-21",20.2341,20.3121,19.8343,20.0683,32034500],["2016-12-22",22.3404,22.906,22.2039,22.6134,85870000],["2016-12-23",22.4964,22.906,22.4867,22.6817,27780100],["2016-12-27",22.7695,23.0522,22.6329,22.7207,24214100],["2016-12-28",22.8182,22.828,22.1941,22.2136,24026900],["2016-12-29",22.0186,22.2331,21.5993,21.7163,19890500],["2016-12-30",21.7943,21.8431,21.2092,21.375,20268900],["2017-01-03",21.5213,22.1746,21.5018,21.9893,24962900],["2017-01-04",22.1064,22.2721,21.6968,21.8041,20426800],["2017-01-05",21.8431,22.0088,21.414,21.5603,19759400],["2017-01-06",21.7163,21.7261,21.4335,21.492,17782200],["2017-01-09",21.3945,21.9893,21.3945,21.7846,21537200],["2017-01-10",21.8041,22.1259,21.7456,21.9211,20644300],["2017-01-11",22.0479,22.3111,21.9991,22.2234,20907700],["2017-01-12",21.9016,21.9211,21.1605,21.7553,27592300],["2017-01-13",21.7163,21.7553,21.4433,21.6285,14025700],["2017-01-17",21.336,21.5213,21.0435,21.1995,20053800],["2017-01-18",21.141,21.7846,20.9947,21.7651,19493400],["2017-01-19",20.9654,21.7456,20.9557,21.1702,31259000],["2017-01-20",21.3555,21.7748,21.3458,21.414,19978700],["2017-01-23",21.414,21.7553,21.1995,21.3458,16070300],["2017-01-24",21.7163,22.5159,21.7066,22.2819,29461400],["2017-01-25",22.8182,23.3838,22.6134,22.9742,31611800],["2017-01-26",23.2083,23.3935,22.7109,22.9352,19379100],["2017-01-27",22.945,23.5008,22.867,23.374,18626100],["2017-01-30",23.2278,23.6373,22.8475,23.5788,30508100],["2017-01-31",23.3545,23.5496,23.0912,23.5106,22712500],["2017-02-01",23.8226,24.2322,23.7056,24.1346,28728200],["2017-02-02",23.9201,24.6807,23.8519,24.1737,45499700],["2017-02-03",24.2809,24.6125,23.8909,23.9884,25054400],["2017-02-06",23.9201,24.1151,23.6081,23.7348,18900000],["2017-02-07",23.9786,24.0761,23.6081,23.9884,19879300],["2017-02-08",23.6471,23.7738,23.3155,23.6081,21559200],["2017-02-09",24.1346,24.2712,23.8129,23.8421,27887400],["2017-02-10",24.0956,24.1444,23.3058,23.452,28578400],["2017-02-13",23.4715,23.5983,23.2278,23.3058,16876400],["2017-02-14",22.7792,22.789,22.1161,22.5452,60685200],["2017-02-15",22.4964,22.6817,22.2234,22.4477,28215800],["2017-02-16",22.4672,22.7597,22.2819,22.4087,23819800],["2017-02-17",22.4379,22.7987,22.4379,22.7695,22108700],["2017-02-21",23.0327,23.3838,22.9937,23.179,20256300],["2017-02-22",23.2668,23.4618,23.062,23.1595,16013300],["2017-02-23",23.3253,23.374,22.6524,22.8962,20172900],["2017-02-24",22.3891,22.6817,22.0771,22.6622,22019600],["2017-02-27",22.7792,23.179,22.5744,23.1693,17999800],["2017-02-28",23.1985,23.3545,22.7402,22.8572,21447500],["2017-03-01",23.5593,23.9689,23.4716,23.9396,27989300],["2017-03-02",24.2614,24.6222,23.7738,24.0859,45941900],["2017-03-03",24.5735,25.0415,24.3589,24.9343,37862400],["2017-03-06",24.866,25.2756,24.5442,25.0708,25527800],["2017-03-07",24.9245,25.1098,24.6515,25.0025,20313000],["2017-03-08",25.0025,25.1878,24.4174,24.749,24921100],["2017-03-09",24.6027,24.8562,24.2322,24.5247,21786600],["2017-03-10",24.6515,25.1098,24.1932,24.554,28919000],["2017-03-13",24.7587,25.178,24.6612,25.061,23768200],["2017-03-14",24.9538,25.061,24.6222,24.944,14587500],["2017-03-15",24.5247,25.4998,24.3199,25.4706,29779900],["2017-03-16",25.5486,25.5778,25.1878,25.3926,19147300],["2017-03-17",25.217,25.2658,24.7685,25.1585,19126500],["2017-03-20",25.3438,25.9484,25.1683,25.5583,26918800],["2017-03-21",25.6461,25.7826,24.7977,24.8855,28397500],["2017-03-22",25.0903,25.4998,24.9928,25.4121,25092500],["2017-03-23",25.7046,25.8314,25.3926,25.8119,47118300],["2017-03-24",28.9713,29.1273,27.4599,27.7231,107481800],["2017-03-27",27.4014,28.4545,27.3721,28.0449,48190000],["2017-03-28",28.0157,28.3375,27.9084,27.9767,24776400],["2017-03-29",27.8889,27.9669,27.6451,27.7914,23060600],["2017-03-30",27.6939,28.279,27.6256,28.2497,25092700],["2017-03-31",28.3765,28.63,28.1815,28.1815,32337800],["2017-04-03",28.2302,28.318,27.5964,27.9279,21629100],["2017-04-04",27.7622,27.9669,27.4599,27.8792,13957900],["2017-04-05",27.9279,28.1912,27.5281,27.5574,22389900],["2017-04-06",27.5476,28.0644,27.3233,27.9084,19423700],["2017-04-07",27.7427,28.1425,27.6451,27.8109,20325500],["2017-04-10",27.7427,27.7817,26.8943,26.9528,27422100],["2017-04-11",26.8163,26.8553,26.0167,26.5042,38619300],["2017-04-12",26.7383,26.748,25.9972,26.0264,24621900],["2017-04-13",25.8899,26.553,25.7046,26.0752,26077500],["2017-04-17",26.2409,26.5432,26.1629,26.4555,14108600],["2017-04-18",26.3287,26.6602,26.2312,26.4652,14407100],["2017-04-19",26.7675,26.865,26.3775,26.5822,21231900],["2017-04-20",26.8163,27.3818,26.8163,27.2648,23633000],["2017-04-21",27.3038,27.3331,26.4847,26.6407,28361700],["2017-04-24",27.0503,27.0698,25.8606,25.9094,44041000],["2017-04-25",26.0459,26.3482,25.7144,26.319,22881400],["2017-04-26",25.9191,26.397,25.7339,26.1239,24670700],["2017-04-27",26.4945,26.9625,26.4262,26.943,24626900],["2017-04-28",27.3233,27.4989,26.826,26.982,28105100],["2017-05-01",27.1576,27.6744,27.0308,27.5866,23938000],["2017-05-02",27.5769,27.5769,26.7675,27.0796,25335300],["2017-05-03",26.865,27.4014,26.865,27.3038,15061300],["2017-05-04",27.2453,27.4696,27.0308,27.0991,15544600],["2017-05-05",27.1088,27.5184,26.9333,27.4989,15639600],["2017-05-08",26.8748,27.3721,26.6017,27.3624,32326800],["2017-05-09",27.4111,28.1815,27.3623,28.0937,31073400],["2017-05-10",28.201,28.6885,28.0839,28.591,29267500],["2017-05-11",28.4447,28.5813,27.9767,28.3082,22494600],["2017-05-12",28.3765,28.396,27.9669,28.2107,15902700],["2017-05-15",28.357,28.4643,28.0157,28.1132,21899900],["2017-05-16",28.201,28.357,27.8597,28.2985,14940800],["2017-05-17",27.6354,27.8012,26.2897,26.3287,38027900],["2017-05-18",26.475,27.1966,26.4165,26.7968,26863000],["2017-05-19",27.0893,27.4599,27.0406,27.1283,19173200],["2017-05-22",27.4989,27.5476,26.9625,27.3624,18032700],["2017-05-23",27.3819,27.6061,26.8748,27.5866,21800800],["2017-05-24",27.7622,28.396,27.7329,28.2692,22216800],["2017-05-25",28.474,28.9226,28.4643,28.6983,20714000],["2017-05-26",28.5423,29.0298,28.162,29.0201,17784800],["2017-05-30",29.1956,30.1025,29.1371,29.9367,34690000],["2017-05-31",30.239,30.3268,29.5662,30.005,26402900],["2017-06-01",29.9855,30.0635,29.5272,29.9952,20534800],["2017-06-02",30.0342,30.5998,29.7709,30.434,20206300],["2017-06-05",30.5218,30.9704,30.2975,30.434,24360800],["2017-06-06",30.2683,30.9801,30.1025,30.7851,33125800],["2017-06-07",30.9119,31.7407,30.9119,31.692,32635800],["2017-06-08",32.0235,32.043,31.0874,31.6432,29156500],["2017-06-09",31.8577,32.1113,28.8153,29.8392,53064200],["2017-06-12",29.3126,30.9021,28.4838,30.4243,46550900],["2017-06-13",30.9606,31.4384,30.005,30.7558,33767900],["2017-06-14",30.9899,30.9996,30.083,30.2878,28935000],["2017-06-15",29.7124,30.2,29.3321,29.8002,33670600],["2017-06-16",29.8685,30.2293,29.0786,29.1176,42881700],["2017-06-19",29.7514,30.473,29.5759,30.4243,24915000],["2017-06-20",30.6193,30.7948,29.966,30.0635,25793300],["2017-06-21",30.4048,31.3507,30.2878,31.2141,30579000],["2017-06-22",31.2434,31.5944,30.9704,31.0971,23050800],["2017-06-23",31.0971,31.2824,30.8533,30.9411,45323800],["2017-06-26",31.6432,32.1405,31.1556,31.692,34750700],["2017-06-27",31.7017,31.8577,30.8241,30.8728,33221500],["2017-06-28",31.2726,31.4774,30.6583,31.4384,28415900],["2017-06-29",31.4872,31.5847,29.8782,30.6876,53948400],["2017-06-30",31.3214,31.3507,28.9713,29.1176,73308000],["2017-07-03",29.3419,29.5272,27.8499,28.4155,36830400],["2017-07-05",28.8153,29.8002,28.8153,29.7514,40444600],["2017-07-06",29.1956,29.7222,29.1761,29.3516,27143800],["2017-07-07",29.4686,29.7417,29.2346,29.4491,22023100],["2017-07-10",29.4101,29.8294,29.0103,29.7417,24907900],["2017-07-11",29.7904,30.6096,29.7514,30.5901,28530500],["2017-07-12",30.9801,30.9899,30.3853,30.6681,22258600],["2017-07-13",30.7656,31.0581,30.0732,30.356,23773000],["2017-07-14",30.5706,31.1556,30.4828,30.9996,28887600],["2017-07-17",30.8826,31.0679,30.6583,30.9314,22320500],["2017-07-18",30.8533,31.1166,30.6193,31.1069,14045000],["2017-07-19",31.2531,31.5457,30.8631,31.0289,19984100],["2017-07-20",31.1361,31.2239,30.6388,31.2044,23179300],["2017-07-21",31.1069,31.3019,30.8338,31.2141,21146600],["2017-07-24",31.2044,31.2141,30.7168,30.8826,17415500],["2017-07-25",30.0342,30.0635,28.9128,29.1566,51216400],["2017-07-26",29.1078,29.3029,28.9421,29.0688,26387400],["2017-07-27",29.5174,30.5218,28.9323,29.4881,38967000],["2017-07-28",29.2151,29.2346,28.24,28.552,31854900],["2017-07-31",28.6983,28.8153,27.1771,27.4209,41112700],["2017-08-01",27.5184,28.2205,27.1381,27.6354,28221600],["2017-08-02",28.24,28.6983,27.5184,27.9182,27226000],["2017-08-03",27.6841,27.6939,26.9235,27.1381,30288400],["2017-08-04",27.1673,27.5964,26.592,27.2258,23947500],["2017-08-07",27.2356,27.8987,27.1088,27.8792,16589300],["2017-08-08",27.8987,28.6105,27.8987,28.123,21903300],["2017-08-09",27.8012,28.1717,27.6549,27.8694,14181800],["2017-08-10",27.5964,27.6744,26.748,26.8065,26147600],["2017-08-11",26.7578,27.3428,26.1824,27.3136,23375900],["2017-08-14",28.1035,28.63,28.0059,28.513,25254600],["2017-08-15",28.7665,29.0688,28.4155,28.9421,23973600],["2017-08-16",29.2736,30.0927,29.2151,29.927,37879500],["2017-08-17",29.5662,29.7709,28.8738,28.8836,26152500],["2017-08-18",29.2151,29.8392,29.0201,29.6247,31178100],["2017-08-21",29.7709,29.8392,28.552,28.8251,26247700],["2017-08-22",29.1079,29.7807,29.0298,29.6929,18821200],["2017-08-23",29.2249,29.9757,29.1274,29.6929,21200400],["2017-08-24",29.7904,29.8685,29.3614,29.4686,18056800],["2017-08-25",29.5467,29.6344,29.3029,29.5369,13929800],["2017-08-28",29.6734,30.434,29.6637,30.3073,22531000],["2017-08-29",29.9855,30.7461,29.9367,30.6973,23151900],["2017-08-30",30.8631,30.8923,30.5998,30.8241,17467900],["2017-08-31",30.8241,31.2239,30.6973,31.1751,25694000],["2017-09-01",31.3312,32.0625,31.3312,31.7895,26034000],["2017-09-05",31.6432,31.926,30.8631,31.2726,28866600],["2017-09-06",31.2727,31.887,31.2629,31.4482,29290200],["2017-09-07",31.6627,32.082,31.6432,31.9747,25353300],["2017-09-08",31.9845,32.199,31.5067,31.6432,19649300],["2017-09-11",32.082,32.6086,31.9942,32.6086,31012100],["2017-09-12",32.8524,33.6812,32.7256,33.4375,38685800],["2017-09-13",33.7007,33.9348,33.1742,33.73,41588100],["2017-09-14",33.574,33.9835,33.4472,33.7202,23007000],["2017-09-15",33.7788,34.1298,33.5252,33.7885,37417300],["2017-09-18",34.2566,34.9099,34.1493,34.5491,41330100],["2017-09-19",34.6174,35.2025,34.6174,35.0562,26392200],["2017-09-20",35.1342,35.69,34.4613,35.0757,42243000],["2017-09-21",35.0367,35.3487,34.5199,35.0172,22464900],["2017-09-22",34.7149,35.3195,34.7149,35.1732,21559800],["2017-09-25",35.1439,35.2512,33.6812,34.003,35607200],["2017-09-26",34.3541,34.4906,33.2424,33.3302,55112600],["2017-09-27",35.3585,36.2264,35.0269,36.1678,84593900],["2017-09-28",36.2263,37.5038,35.9045,37.0162,52569900],["2017-09-29",37.0357,38.3814,36.8699,38.3521,48711400],["2017-10-02",38.6154,39.3663,38.3814,39.0152,54244800],["2017-10-03",38.9372,39.5321,38.8592,39.3663,27322300],["2017-10-04",39.142,39.4248,37.9426,38.5764,37908400],["2017-10-05",38.8105,38.869,38.2741,38.3911,22501000],["2017-10-06",38.0304,38.6837,37.8451,38.6837,25150300],["2017-10-09",38.7324,39.9709,38.6349,39.9416,27279300],["2017-10-10",40.4194,40.9558,39.4541,40.9363,48214100],["2017-10-11",39.8246,41.024,39.7856,40.5755,53023600],["2017-10-12",40.1854,40.712,39.2883,39.5711,66789800],["2017-10-13",39.7661,40.1464,39.3175,39.3955,35371200],["2017-10-16",39.8636,40.5365,39.5028,40.4584,33696800],["2017-10-17",40.1171,40.3707,39.2493,39.3858,41233700],["2017-10-18",40.0196,40.907,39.7954,40.6145,43528000],["2017-10-19",40.1561,40.4682,38.8105,40.2829,47676000],["2017-10-20",40.9558,41.1215,40.4097,40.4682,36293700],["2017-10-23",40.8095,41.141,40.3707,40.5267,26844200],["2017-10-24",40.7022,40.9655,40.3999,40.5657,26299400],["2017-10-25",40.2829,40.556,39.3078,40.0391,31061100],["2017-10-26",40.1464,40.1561,39.3078,39.5906,27453500],["2017-10-27",39.5808,39.9221,39.0445,39.8344,31094700],["2017-10-30",39.7173,40.8192,39.6686,40.6145,29119500],["2017-10-31",41.1995,43.4619,41.1508,43.2083,61972200],["2017-11-01",43.6764,44.203,42.6915,43.2766,38842900],["2017-11-02",42.984,43.6374,42.633,43.2376,25813000],["2017-11-03",43.6569,43.8812,42.2722,42.6232,27694600],["2017-11-06",42.7598,42.9158,41.3946,42.1747,28841000],["2017-11-07",42.4965,43.1401,42.2527,42.8573,32422900],["2017-11-08",42.7598,43.0426,42.3697,42.9938,19519600],["2017-11-09",42.6038,42.6038,41.5214,42.4185,32501100],["2017-11-10",42.672,43.7349,42.6232,43.6666,33840800],["2017-11-13",43.2278,44.7295,43.0913,44.4662,30522300],["2017-11-14",44.4467,44.8563,43.6861,44.6613,29899200],["2017-11-15",44.0664,44.6028,43.5106,44.2322,22434500],["2017-11-16",44.593,45.1391,44.164,45.0318,24192600],["2017-11-17",45.3829,45.3926,44.593,45.0123,22613300],["2017-11-20",45.3536,46.6701,45.2464,46.4555,26975000],["2017-11-21",47.1576,48.3961,46.9529,48.1718,35756600],["2017-11-22",48.6106,48.6496,47.4112,47.9182,28711800],["2017-11-24",48.0938,48.6398,47.811,48.4448,14203300],["2017-11-27",46.7676,47.1869,45.9192,46.8553,44469700],["2017-11-28",47.2454,47.6452,46.6311,46.7383,30633200],["2017-11-29",46.319,46.4165,42.1942,42.6525,81370100],["2017-11-30",43.0621,43.4326,40.8192,41.3361,63895700],["2017-12-01",40.6925,41.4921,39.0152,40.946,73138600],["2017-12-04",40.907,41.2385,38.0986,38.908,73640500],["2017-12-05",38.7812,41.0045,38.4399,40.1854,56540700],["2017-12-06",39.8051,40.7022,39.298,40.5462,39735300],["2017-12-07",41.1313,42.1552,40.868,42.1259,43189000],["2017-12-08",42.945,43.4716,41.8041,42.1357,44717800],["2017-12-11",42.3405,42.6623,41.2776,41.9407,32824000],["2017-12-12",41.6286,41.7846,40.673,40.8192,28492300],["2017-12-13",41.1703,42.0284,40.9265,41.0045,28565600],["2017-12-14",41.2385,41.6676,40.8387,41.1898,24582800],["2017-12-15",41.2483,41.5018,40.8485,41.3458,58721700],["2017-12-18",42.2917,42.6427,41.9211,42.6232,35075500],["2017-12-19",42.9938,43.2376,42.2234,42.8865,51048300],["2017-12-20",45.4901,45.6364,43.7447,44.6125,84338200],["2017-12-21",44.4175,44.4467,43.2473,43.3156,50486100],["2017-12-22",43.0816,43.8227,42.8475,43.0231,30372500],["2017-12-26",42.1162,42.1259,40.4877,41.1995,41966200],["2017-12-27",41.1703,41.9992,40.985,41.4238,24175100],["2017-12-28",41.7651,41.9797,40.712,40.7705,28999700],["2017-12-29",40.7802,40.7997,39.7563,40.0976,44642100],["2018-01-02",40.5072,42.633,40.1659,42.5842,37097000],["2018-01-03",43.3936,43.9299,42.9548,43.8617,43376700],["2018-01-04",44.8466,45.8119,43.8909,45.7144,52229500],["2018-01-05",44.9831,45.4999,44.2517,44.6613,47381100],["2018-01-08",44.1835,44.9441,43.7934,44.4175,32217400],["2018-01-09",44.1445,44.4175,41.7066,41.9016,62982900],["2018-01-10",40.907,42.2917,40.3609,42.2332,53348000],["2018-01-11",42.438,42.906,41.5603,41.7554,39402200],["2018-01-12",41.7554,42.2722,41.6189,41.7456,28458500],["2018-01-16",42.0674,42.7695,41.3653,41.8529,38174800],["2018-01-17",42.1357,43.2766,41.9114,43.1596,38077100],["2018-01-18",43.1108,43.5399,42.8183,42.8963,25152100],["2018-01-19",42.8573,43.1011,41.5896,41.6871,41469200],["2018-01-22",41.4141,41.8139,40.6437,41.8139,37879400],["2018-01-23",42.1747,43.5496,41.6676,42.8573,41334100],["2018-01-24",42.672,42.8573,41.6774,42.0089,31305700],["2018-01-25",43.1303,43.6081,41.7944,41.9407,40519200],["2018-01-26",42.1454,42.7208,41.9601,42.5842,27177500],["2018-01-29",42.1747,42.3405,41.3263,42.2137,29455000],["2018-01-30",40.946,41.7359,40.4389,40.634,38861900],["2018-01-31",41.9114,42.867,41.7066,42.633,45114600],["2018-02-01",41.9699,42.9938,41.0533,41.4336,35713500],["2018-02-02",40.9558,41.1605,39.6003,39.8051,40657400],["2018-02-05",39.142,40.4975,38.0401,38.4204,45796800],["2018-02-06",39.5418,42.8378,39.5418,42.789,66972800],["2018-02-07",42.1844,42.477,40.7022,40.9655,51354800],["2018-02-08",41.4628,41.9601,39.0055,39.0055,53794100],["2018-02-09",40.0294,40.1659,36.5871,39.4053,65189300],["2018-02-12",39.9904,41.6189,39.8636,41.141,47941100],["2018-02-13",41.0045,41.8529,40.9363,41.5701,30296800],["2018-02-14",40.8875,42.5452,40.8875,42.3697,36765900],["2018-02-15",42.6428,42.828,41.2093,42.4185,35072300],["2018-02-16",42.2137,43.9884,42.0577,43.1108,49404600],["2018-02-20",42.9255,44.1445,42.8085,43.7837,36215900],["2018-02-21",44.242,44.4175,43.4131,43.4326,31618700],["2018-02-22",43.6666,43.7154,42.945,43.1498,24359600],["2018-02-23",44.0567,45.6364,43.9007,45.3731,48476700],["2018-02-26",45.8022,47.0309,45.5389,46.7871,41966100],["2018-02-27",46.475,47.772,46.241,47.3722,44731100],["2018-02-28",47.5867,48.2303,47.1479,47.5964,45031400],["2018-03-01",47.5574,47.5964,45.6072,46.436,61278800],["2018-03-02",45.2074,48.0255,44.8076,47.889,52492900],["2018-03-05",47.5867,51.0582,47.5087,50.7364,70984100],["2018-03-06",52.0723,53.2815,51.887,52.4039,73096300],["2018-03-07",52.0138,53.6326,51.809,52.6282,61670000],["2018-03-08",53.2327,54.0909,52.9499,53.8471,51685900],["2018-03-09",54.3736,54.4419,52.2868,53.2327,65504600],["2018-03-12",55.0953,59.6491,54.949,57.8939,138651600],["2018-03-13",60.6243,61.8432,57.065,57.9524,142315800],["2018-03-14",57.8451,58.5667,56.1289,58.2937,80306900],["2018-03-15",58.284,58.6545,56.7822,57.3771,50963700],["2018-03-16",58.5082,59.1811,57.7379,59.0738,69323100],["2018-03-19",58.8593,59.4736,57.2893,58.6448,71373300],["2018-03-20",58.6057,59.7272,58.3132,59.6296,53890500],["2018-03-21",59.8247,60.1855,59.0933,59.5516,51220200],["2018-03-22",58.5765,58.8008,56.6652,57.4551,74274700],["2018-03-23",56.2557,57.3381,52.3454,52.8622,118369500],["2018-03-26",54.8612,55.3,51.4092,54.1786,70260700],["2018-03-27",53.6911,54.0909,50.3951,51.0972,67785100],["2018-03-28",50.6389,52.0236,49.4394,50.2098,62987500],["2018-03-29",50.8632,51.3702,49.8685,50.8437,61458800],["2018-04-02",50.2586,50.4341,48.3278,48.8154,59875500],["2018-04-03",49.537,50.4829,49.0689,50.2683,52436400],["2018-04-04",48.3863,52.1699,48.0353,52.0626,60272800],["2018-04-05",50.7656,50.9022,47.967,48.6008,89203500],["2018-04-06",46.5335,49.2249,46.085,47.2551,79392200],["2018-04-09",47.9085,48.5911,46.7286,46.7676,50532900],["2018-04-10",48.0255,49.4882,47.4307,49.2249,50346500],["2018-04-11",49.0299,50.5121,48.8641,49.2249,38942200],["2018-04-12",49.849,51.6043,49.8295,51.2825,46656300],["2018-04-13",52.0723,52.1601,50.2976,50.9314,43598900],["2018-04-16",50.9509,51.1752,50.044,50.3658,30879500],["2018-04-17",50.5609,51.3897,50.4536,50.9607,33325300],["2018-04-18",50.1708,52.9207,49.42,52.6672,55393600],["2018-04-19",51.5848,52.7549,49.7125,50.1416,52635000],["2018-04-20",50.2196,50.7754,48.9031,49.3614,38510800],["2018-04-23",49.5467,49.615,47.5964,47.8012,43693000],["2018-04-24",48.4253,49.0104,45.2854,45.9387,61915400],["2018-04-25",46.3775,47.1381,44.9343,46.4165,43781200],["2018-04-26",48.0548,48.9324,47.6159,48.8934,39041400],["2018-04-27",49.8393,50.1123,46.0167,46.3385,50049800],["2018-04-30",45.89,46.5043,44.1932,44.8368,54743800],["2018-05-01",44.4565,45.7047,44.281,45.6267,34154900],["2018-05-02",44.7685,45.5779,44.5443,44.749,31640800],["2018-05-03",44.6028,45.7047,44.203,45.4609,30489600],["2018-05-04",45.1684,46.514,44.9928,46.397,28632200],["2018-05-07",47.0601,47.889,46.9139,47.2747,33996900],["2018-05-08",47.3234,47.6452,46.6896,47.3624,25205500],["2018-05-09",47.8402,49.7612,47.772,49.7417,36489100],["2018-05-10",50.5121,51.3702,50.3171,51.3507,37146300],["2018-05-11",51.0777,51.4872,50.3951,50.5316,27646400],["2018-05-14",51.6725,52.3746,51.5457,51.6823,33376300],["2018-05-15",52.4624,52.8232,51.38,52.6672,43307300],["2018-05-16",54.2079,55.4951,54.1006,55.0953,59011900],["2018-05-17",54.6174,55.0367,52.5891,53.34,54832200],["2018-05-18",52.2674,53.2913,51.536,52.0626,46088800],["2018-05-21",54.7832,55.066,53.1742,54.1006,70858100],["2018-05-22",57.5818,58.9958,56.8505,57.5623,111262700],["2018-05-23",57.5818,58.5082,56.7042,58.479,64066800],["2018-05-24",58.6838,60.4488,58.0792,59.9612,74725000],["2018-05-25",59.3371,60.556,59.1031,59.8247,54715900],["2018-05-29",59.8344,62.3893,59.8247,61.0631,75591900],["2018-05-30",62.1162,63.0524,59.4054,61.0143,84737600],["2018-05-31",57.7574,58.752,55.7486,56.1581,101882200],["2018-06-01",57.3478,57.8646,55.4658,57.2796,74761500],["2018-06-04",56.0021,57.6891,55.2123,57.6306,64350500],["2018-06-05",58.3132,58.6447,57.3673,57.9329,41711300],["2018-06-06",57.7866,58.1084,56.8505,57.9426,36749000],["2018-06-07",58.362,58.7715,57.104,58.1474,42264700],["2018-06-08",57.1723,60.0684,56.7725,59.8637,57144900],["2018-06-11",60.1757,60.9948,59.5516,59.8637,42251500],["2018-06-12",60.3025,60.3122,58.4497,59.0446,43633300],["2018-06-13",58.8008,59.7467,58.5277,58.557,33281400],["2018-06-14",59.0446,59.0641,57.2113,57.7086,43421900],["2018-06-15",57.0748,57.6306,55.8754,56.7822,45854100],["2018-06-18",56.1679,57.143,55.456,56.9968,36975600],["2018-06-19",56.2069,57.9817,55.6901,57.7769,43486600],["2018-06-20",58.635,59.6004,57.3381,57.4843,57497600],["2018-06-21",59.9319,60.2927,57.6209,57.9622,70419900],["2018-06-22",58.7033,58.908,55.6023,55.6803,63497500],["2018-06-25",54.1591,54.2566,51.1069,51.8383,72196300],["2018-06-26",53.0572,53.4083,52.2771,53.2327,42277100],["2018-06-27",53.6325,53.9738,50.8632,50.9607,53007500],["2018-06-28",50.7071,51.9846,50.5024,51.8188,36878900],["2018-06-29",52.3551,52.5111,51.0972,51.1362,32582200],["2018-07-02",50.2391,53.1742,50.0441,53.1255,38934200],["2018-07-03",53.1937,53.4278,48.8544,50.2001,52190200],["2018-07-05",51.3215,51.9846,50.6486,51.5262,51136400],["2018-07-06",51.2337,52.0821,50.6876,51.9065,31841000],["2018-07-09",52.4624,53.145,51.7895,52.9597,32579700],["2018-07-10",53.301,54.5102,52.9987,54.3542,34852800],["2018-07-11",53.0377,53.6325,52.4331,52.8329,38699200],["2018-07-12",53.2912,54.2761,52.9987,54.0714,29647700],["2018-07-13",54.1299,55.183,53.9446,54.949,28799000],["2018-07-16",55.1928,55.7583,54.6662,54.754,25735200],["2018-07-17",54.4419,55.7096,54.1201,55.5438,24729100],["2018-07-18",55.8266,56.7042,55.5048,56.0216,33729700],["2018-07-19",55.8266,56.1289,54.2859,54.8222,39392100],["2018-07-20",54.6857,54.7442,53.4668,53.652,32588100],["2018-07-23",52.1796,53.223,50.9217,52.9402,42781500],["2018-07-24",53.6325,54.0226,51.6238,51.848,39011500],["2018-07-25",51.3215,52.872,50.9997,52.0626,39749200],["2018-07-26",52.2673,53.379,52.1211,52.4234,28862500],["2018-07-27",53.106,53.2717,51.7895,52.6184,30109700],["2018-07-30",52.8427,52.9012,51.1167,51.692,25747800],["2018-07-31",52.4429,52.8719,51.458,51.4775,29301700],["2018-08-01",51.3507,52.2479,50.8729,50.9899,28200000],["2018-08-02",50.4146,52.2186,50.1025,52.0723,28708000],["2018-08-03",51.9748,52.0723,50.9607,51.497,22958900],["2018-08-06",50.9217,51.497,50.2196,51.3605,28776900],["2018-08-07",51.6238,52.1113,51.3897,51.7213,21918600],["2018-08-08",51.5263,52.1991,51.1557,52.0626,18074700],["2018-08-09",51.341,51.536,50.6389,50.9607,34538400],["2018-08-10",49.9758,50.6584,49.7515,50.0928,31340800],["2018-08-13",50.3268,50.7656,50.005,50.0635,24609500],["2018-08-14",50.4438,50.4828,48.7666,49.3614,32050200],["2018-08-15",48.5911,48.6203,45.968,46.3093,57746200],["2018-08-16",47.0016,47.1089,45.7924,45.929,33663000],["2018-08-17",45.0611,46.1825,44.4857,45.9387,34464200],["2018-08-20",46.2215,47.4014,45.3146,46.8748,33022900],["2018-08-21",47.6842,49.1177,47.655,48.6983,38572900],["2018-08-22",49.1274,49.3907,48.6301,48.9909,26740400],["2018-08-23",48.8056,48.9909,48.1718,48.4643,26832000],["2018-08-24",48.6788,49.5565,48.6788,49.4395,24785500],["2018-08-27",50.0733,51.1459,49.8978,50.7754,29134100],["2018-08-28",51.1167,51.2532,50.1903,51.0387,26198800],["2018-08-29",50.7949,50.8632,50.0245,50.5414,31450800],["2018-08-30",50.2781,52.3454,50.1221,51.4482,32416600],["2018-08-31",51.3897,51.9065,50.9217,51.2142,29937300],["2018-09-04",50.8437,50.9997,49.4492,50.6389,28975100],["2018-09-05",50.1123,50.3171,47.85,48.3083,39125100],["2018-09-06",47.0016,47.2454,42.9646,43.5399,94413400],["2018-09-07",44.0177,45.3049,43.5399,43.7447,47114300],["2018-09-10",44.125,44.2517,43.2863,43.7837,33078300],["2018-09-11",42.5647,42.6623,41.2971,42.516,48980700],["2018-09-12",40.2147,41.1313,39.6686,40.7022,66916000],["2018-09-13",41.2483,43.3838,41.2483,42.5355,59922100],["2018-09-14",43.0133,43.4521,42.3795,43.1986,40610300],["2018-09-17",42.5062,43.2181,42.1747,42.4965,28205300],["2018-09-18",42.8378,44.7295,42.789,44.203,36507400],["2018-09-19",44.6418,44.9148,43.7252,43.9397,29264700],["2018-09-20",45.2464,46.046,44.7685,44.9148,75144100],["2018-09-21",43.2961,44.4662,42.711,43.6276,97053400],["2018-09-24",43.1011,44.515,42.7695,44.0372,36918900],["2018-09-25",43.9787,44.3297,42.9255,43.5301,32547500],["2018-09-26",43.1888,43.6471,42.867,43.2473,30299800],["2018-09-27",43.1303,44.3883,42.9548,43.8714,26952400],["2018-09-28",43.5399,44.476,43.3839,44.1055,28080400],["2018-10-01",44.3102,44.9343,43.8909,44.0274,26693400],["2018-10-02",43.7837,45.5292,43.7642,44.6223,32397000],["2018-10-03",45.1293,45.2659,43.5984,44.0274,29505100],["2018-10-04",43.3936,43.6374,42.4282,43.0621,34579600],["2018-10-05",42.984,43.5204,41.7456,42.4965,35367100],["2018-10-08",42.2039,42.7598,41.5506,41.9992,27426600],["2018-10-09",41.7456,41.9699,40.9363,41.2191,31576400],["2018-10-10",40.4682,41.6871,40.2927,40.5755,48452000],["2018-10-11",40.9168,41.8529,40.3999,40.9265,48197000],["2018-10-12",42.4965,42.6622,40.8777,41.4141,32851100],["2018-10-15",40.985,41.4921,40.595,41.2873,27697300],["2018-10-16",41.6384,42.2722,41.2483,42.1357,28827400],["2018-10-17",42.2527,42.3112,41.063,41.2971,27759000],["2018-10-18",40.9948,41.1605,40.1171,40.2732,33560800],["2018-10-19",40.634,40.946,39.2688,39.4443,28641400],["2018-10-22",39.5516,39.6881,37.6793,38.7715,34441200],["2018-10-23",37.2015,38.1376,36.4799,37.7183,46364200],["2018-10-24",37.0552,37.3477,34.5198,34.5491,53096500],["2018-10-25",34.7051,36.2361,34.1883,35.8655,39625700],["2018-10-26",34.4028,35.0172,33.4472,34.5199,41257400],["2018-10-29",35.2415,35.3,32.9791,33.7983,34176400],["2018-10-30",33.7788,35.1537,33.6325,35.1147,35319500],["2018-10-31",35.6705,37.0942,34.9099,36.7822,44055400],["2018-11-01",37.0357,39.2005,36.5872,39.1225,43981400],["2018-11-02",39.1908,39.9221,38.6544,39.3175,33645700],["2018-11-05",39.103,39.2395,37.8061,38.9275,22904000],["2018-11-06",38.752,39.5516,38.5764,38.8105,19316600],["2018-11-07",39.3175,40.0294,38.9665,39.9124,22957200],["2018-11-08",39.6588,40.3999,39.337,39.4345,15609300],["2018-11-09",38.8982,38.9957,37.455,38.1376,26102800],["2018-11-12",37.2892,37.572,35.9241,36.5091,24822400],["2018-11-13",36.7237,37.7768,36.5091,36.9089,25870500],["2018-11-14",37.6598,38.0011,36.6749,37.0845,23706400],["2018-11-15",37.0065,39.1713,36.6847,38.9177,30046100],["2018-11-16",37.494,38.7227,37.377,38.4594,25445700],["2018-11-19",38.2254,38.3424,35.7583,35.9143,31039100],["2018-11-20",33.2522,36.0703,33.2034,35.222,38728600],["2018-11-21",36.0801,36.2946,35.4657,35.4755,22728400],["2018-11-23",35.0367,36.5676,35.0269,35.495,11257800],["2018-11-26",36.8114,36.8504,34.6466,35.6608,26569700],["2018-11-27",35.1927,36.5189,35.1244,36.0801,21397300],["2018-11-28",36.3629,38.0303,35.0952,37.7476,42293700],["2018-11-29",37.3478,37.7476,36.7919,36.9675,23631300],["2018-11-30",36.8114,37.6695,36.0216,37.6013,28176000],["2018-12-03",39.2005,39.2395,38.1766,39.0347,35830000],["2018-12-04",38.5764,38.8787,35.807,35.9631,36616300],["2018-12-06",34.7734,36.7432,34.2566,36.7334,37494400],["2018-12-07",36.6847,36.6847,34.3346,34.4321,30619800],["2018-12-10",33.964,34.8319,33.6715,33.9348,33979700],["2018-12-11",34.7051,35.3585,34.2273,34.3346,26238800],["2018-12-12",35.0464,35.6998,34.5199,35.1342,26642500],["2018-12-13",35.3877,35.4657,33.8958,34.1493,23825400],["2018-12-14",33.5837,34.5686,33.2132,33.3497,28922100],["2018-12-17",33.3107,34.3443,32.7646,33.0377,30891000],["2018-12-18",33.535,34.0713,33.1254,33.2619,46135400],["2018-12-19",30.8728,32.7451,30.4925,30.6291,106669600],["2018-12-20",30.8143,32.082,30.0927,30.5023,60427600],["2018-12-21",30.8923,31.2531,29.3614,29.5662,54630500],["2018-12-24",29.1176,29.5954,28.279,28.2985,23771800],["2018-12-26",28.6105,30.1415,27.6841,30.122,45711000],["2018-12-27",29.6539,31.2141,29.4784,31.1361,39858300],["2018-12-28",31.2044,31.4774,30.6193,30.7851,29873400],["2018-12-31",31.1946,31.5944,30.6778,30.9411,21392100],["2019-01-02",30.2292,32.2575,29.9855,31.9357,26004300],["2019-01-03",31.0289,31.3507,30.0927,30.2293,29145500],["2019-01-04",30.8728,32.2185,30.7656,31.887,28557300],["2019-01-07",32.8621,33.5935,32.4818,33.1547,44841500],["2019-01-08",33.691,33.73,31.9943,32.9011,33434100],["2019-01-09",34.1005,35.3877,34.0518,34.5589,54147900],["2019-01-10",34.3833,35.0562,34.2078,35.0172,24437400],["2019-01-11",34.5394,35.8168,34.1396,35.1147,30469800],["2019-01-14",33.8568,34.0518,33.4082,33.808,34612000],["2019-01-15",34.1493,34.3541,32.8134,33.1449,30633600],["2019-01-16",33.1937,33.4765,32.6963,32.7451,24890900],["2019-01-17",32.4038,33.3497,31.848,33.0377,29398500],["2019-01-18",33.3789,35.2902,33.2132,34.8709,44872400],["2019-01-22",34.3736,34.3736,32.7158,33.0279,37021900],["2019-01-23",33.2619,33.8275,32.6086,33.3887,31011600],["2019-01-24",34.4321,36.5091,34.2273,35.6803,65094800],["2019-01-25",37.143,38.3326,36.5676,37.9913,61032300],["2019-01-28",36.0313,37.9913,35.7388,37.1332,44213000],["2019-01-29",37.3282,38.0108,36.3239,36.4604,30331000],["2019-01-30",37.3478,37.7963,36.6554,37.2892,32848100],["2019-01-31",36.6944,37.8548,36.3531,37.2697,34130500],["2019-02-01",37.3575,38.869,37.2795,38.6154,36839900],["2019-02-04",38.5667,38.6252,37.5525,38.4887,30851500],["2019-02-05",38.2644,39.3273,38.1961,38.3911,25094000],["2019-02-06",39.3955,40.9168,39.3663,40.4877,47472600],["2019-02-07",39.7954,40.0294,37.9426,38.4009,40396400],["2019-02-08",36.8602,37.8158,36.5189,37.6208,35573200],["2019-02-11",37.6403,37.9036,36.4311,37.6208,30356500],["2019-02-12",38.4107,39.7563,38.2644,39.3955,43587900],["2019-02-13",39.8344,41.2288,39.7856,40.6437,50101700],["2019-02-14",40.3609,42.0869,40.2829,41.18,41759200],["2019-02-15",41.219,41.3458,40.3902,40.946,28968400],["2019-02-19",40.6632,41.4336,40.4682,40.9168,25575900],["2019-02-20",41.2581,42.1844,41.0825,41.1605,28048700],["2019-02-21",41.4141,41.8041,40.3902,40.4974,24048800],["2019-02-22",41.0338,41.5116,40.79,41.5116,22834300],["2019-02-25",42.7208,42.8963,41.6384,41.6871,25233700],["2019-02-26",41.2971,42.0772,41.2386,41.8919,18051500],["2019-02-27",41.5603,41.6969,39.9904,40.2927,29522200],["2019-02-28",39.2005,40.1269,38.8105,39.8636,25777900],["2019-03-01",40.6047,41.5018,40.0879,40.5462,26755800],["2019-03-04",40.8387,41.102,39.6296,40.0391,27047800],["2019-03-05",39.2493,39.6588,38.5277,38.9957,28798800],["2019-03-06",38.4009,38.4692,36.5871,36.9869,44890400],["2019-03-07",36.6067,37.3575,36.2166,36.8894,31567800],["2019-03-08",35.9728,37.8548,35.6608,37.6891,34080900],["2019-03-11",37.9426,38.5667,37.8646,38.0596,25164700],["2019-03-12",38.1961,38.4204,37.8646,38.2741,18623500],["2019-03-13",38.4204,38.7324,37.6793,37.8646,22786300],["2019-03-14",37.7768,38.6447,37.3868,37.455,19757300],["2019-03-15",37.6208,38.8495,37.4745,38.5569,30702000],["2019-03-18",38.6154,39.4053,38.1766,38.6252,22296600],["2019-03-19",38.9372,40.0294,38.8982,39.3663,32407300],["2019-03-20",39.4931,39.7368,38.6349,39.1323,41714400],["2019-03-21",40.6632,43.1108,40.6145,42.8963,84985400],["2019-03-22",42.3892,42.3989,40.5169,40.5852,46605600],["2019-03-25",40.3122,40.9363,39.064,39.5418,34516000],["2019-03-26",40.1464,40.6145,39.103,39.3175,24689600],["2019-03-27",39.376,39.8344,38.0401,38.2546,26856700],["2019-03-28",38.4204,38.947,38.0499,38.3619,24584500],["2019-03-29",39.2493,40.4877,39.22,40.3024,35716900],["2019-04-01",41.2191,41.6969,40.6827,41.1995,28073000],["2019-04-02",41.0338,41.7261,40.712,41.3848,21438100],["2019-04-03",42.4672,43.7349,42.4672,42.8085,39097200],["2019-04-04",41.3068,42.2527,41.1995,41.8236,37038400],["2019-04-05",42.2234,42.4575,41.6579,42.2429,21119400],["2019-04-08",41.1313,42.0674,41.0728,41.8334,24546800],["2019-04-09",41.4823,41.5408,40.2439,40.6827,29055900],["2019-04-10",40.6535,41.3848,40.4779,41.1215,23252200],["2019-04-11",41.1508,41.6676,41.0825,41.2288,18163900],["2019-04-12",41.7846,42.1259,40.7705,40.9655,21740400],["2019-04-15",41.1215,41.18,40.1757,40.7802,16932300],["2019-04-16",41.2093,41.8626,41.0338,41.6969,19337500],["2019-04-17",42.2819,42.9548,41.6969,42.0772,22092000],["2019-04-18",42.1259,42.4477,41.7261,42.321,16193600],["2019-04-22",42.0674,42.4867,41.4726,42.321,19447900],["2019-04-23",42.2917,42.3892,41.6579,41.7066,21489400],["2019-04-24",41.7554,42.321,41.3263,41.9602,19637000],["2019-04-25",42.5355,43.5399,41.6286,41.6871,28346200],["2019-04-26",40.4584,41.2288,39.7563,41.0533,26092400],["2019-04-29",41.0825,41.5506,40.6925,41.063,13452800],["2019-04-30",40.8192,41.3068,40.5462,41.0143,16342700],["2019-05-01",41.3751,41.8626,40.8485,40.8582,17673300],["2019-05-02",40.9558,42.1259,40.595,41.5018,17046800],["2019-05-03",41.4336,42.3014,41.3556,42.2527,16577000],["2019-05-06",40.3707,41.2385,39.9806,41.0825,25776000],["2019-05-07",40.6437,40.8875,38.7422,39.259,35094100],["2019-05-08",38.869,39.4833,38.5959,38.7617,26190100],["2019-05-09",38.1279,38.6447,37.2502,38.2936,27844400],["2019-05-10",38.0401,38.3131,36.7139,37.9718,30368100],["2019-05-13",36.4311,37.0357,36.1386,36.4506,33092100],["2019-05-14",37.0747,37.65,36.4701,37.5525,24004000],["2019-05-15",36.9577,37.7378,36.8212,37.455,17532300],["2019-05-16",36.7432,37.0455,36.1776,36.3824,29479200],["2019-05-17",35.6998,36.3531,34.9099,35.1634,31096300],["2019-05-20",33.886,34.3248,33.4765,33.7592,34489500],["2019-05-21",34.4126,34.9879,34.2761,34.7539,32501300],["2019-05-22",34.3248,34.5686,33.769,33.8665,20902400],["2019-05-23",33.0474,33.0572,32.1405,32.9791,32186700],["2019-05-24",33.3107,33.5057,32.7549,33.1547,19706000],["2019-05-28",33.3009,33.457,32.0625,32.121,26758400],["2019-05-29",31.5164,32.5891,31.3702,32.4623,28796100],["2019-05-30",32.5988,33.4667,32.2088,32.4916,20957600],["2019-05-31",31.7895,32.6671,31.7115,31.7992,18607300],["2019-06-03",32.1308,32.3941,31.6627,31.8772,21174500],["2019-06-04",32.5306,33.7007,32.277,33.6325,25076000],["2019-06-05",34.3248,34.5199,32.2185,32.5111,27070300],["2019-06-06",32.4331,32.9791,32.121,32.6378,21088100],["2019-06-07",32.7159,33.1839,32.3941,33.1449,21430400],["2019-06-10",33.7397,34.6564,33.6617,34.0713,21728000],["2019-06-11",34.9099,35.0952,33.886,33.9738,19208600],["2019-06-12",33.1644,33.2522,31.9162,32.1405,28746500],["2019-06-13",32.2575,32.8036,32.1893,32.5501,16586700],["2019-06-14",31.6432,32.0235,31.4384,31.848,19715000],["2019-06-17",31.731,32.0333,31.3409,31.6237,20050000],["2019-06-18",32.082,34.0225,32.082,33.4375,33727300],["2019-06-19",33.8275,33.8275,32.8719,33.0961,20436400],["2019-06-20",33.9738,34.3833,33.1742,33.3009,21691500],["2019-06-21",32.8621,33.0474,31.9162,32.4233,38858200],["2019-06-24",32.3746,33.2327,32.199,32.3648,27306000],["2019-06-25",32.5208,33.0376,31.7992,31.8675,39590500],["2019-06-26",34.9782,36.6749,34.8124,36.1191,100271600],["2019-06-27",35.9338,37.377,35.6023,37.1235,51612400],["2019-06-28",38.3814,38.4204,37.104,37.6305,61402700],["2019-07-01",40.1366,40.673,38.7519,39.1127,60928000],["2019-07-02",38.6349,39.0347,38.0596,38.6154,29774500],["2019-07-03",38.6349,38.7812,38.1961,38.6057,13479700],["2019-07-05",37.9816,38.5764,37.8353,38.4399,18408000],["2019-07-08",38.0596,39.6003,37.9718,39.4053,28148500],["2019-07-09",39.1323,40.3804,39.0835,40.3219,28254700],["2019-07-10",41.18,42.906,40.9948,41.8334,51625500],["2019-07-11",42.1454,42.4575,41.3848,42.399,30392400],["2019-07-12",42.6623,43.5886,42.282,43.4034,33257800],["2019-07-15",43.5789,44.1445,42.6233,43.2961,26623300],["2019-07-16",42.9548,43.0035,41.8626,41.9894,31238900],["2019-07-17",41.9309,42.6623,41.5408,42.2917,19539300],["2019-07-18",42.5257,43.8129,42.4185,43.5594,26456600],["2019-07-19",44.0079,44.8563,43.5204,44.3882,39328400],["2019-07-22",45.3439,46.2508,45.1586,46.0167,46042800],["2019-07-23",45.6169,45.968,45.0806,45.7827,29354400],["2019-07-24",45.7827,47.0309,45.6559,46.7968,33169900],["2019-07-25",47.1966,47.4892,46.4068,46.5823,28127800],["2019-07-26",46.7481,46.9334,45.9192,46.3093,19676200],["2019-07-29",45.7047,45.8022,44.71,45.6559,21939500],["2019-07-30",45.7144,46.4945,45.0513,46.28,21301600],["2019-07-31",45.5487,45.6267,43.3351,43.7739,34493900],["2019-08-01",43.8812,44.8173,41.7749,42.516,37906500],["2019-08-02",41.5799,43.3058,41.1703,42.9841,31954100],["2019-08-05",41.3458,41.4531,40.3317,40.8973,35172900],["2019-08-06",41.6091,42.1162,40.6535,41.5603,26857000],["2019-08-07",40.9655,41.8821,39.6881,40.712,35604600],["2019-08-08",41.0435,41.6969,40.634,41.5701,18567500],["2019-08-09",40.9948,41.1898,39.8539,40.4877,22900300],["2019-08-12",40.0294,41.3458,39.9514,41.0825,23969200],["2019-08-13",41.5603,43.9592,41.4531,43.0718,33040200],["2019-08-14",41.8139,42.0772,40.6242,40.9948,24657200],["2019-08-15",41.2873,41.5018,40.4682,41.1898,16104000],["2019-08-16",41.5799,42.789,41.4921,42.4672,17914100],["2019-08-19",43.5594,44.242,43.2376,43.8909,22613400],["2019-08-20",43.7349,43.8519,42.945,43.1303,13191000],["2019-08-21",43.6959,43.8812,42.8085,43.0718,14973800],["2019-08-22",43.3936,44.32,42.9548,43.6666,20599000],["2019-08-23",42.7988,43.8519,41.5994,41.8919,27519900],["2019-08-26",42.6525,42.6818,42.0869,42.3502,12282800],["2019-08-27",42.6232,42.711,41.2971,41.3848,19122100],["2019-08-28",41.0533,42.1844,40.7217,42.0772,11545700],["2019-08-29",42.8963,44.0957,42.8183,43.5594,18674100],["2019-08-30",43.9982,44.788,43.9299,44.1444,16391500],["2019-09-03",43.4911,44.203,43.3351,43.8714,17108100],["2019-09-04",45.2951,46.319,45.2464,45.6462,26978100],["2019-09-05",46.7091,48.4058,46.6993,47.811,33075500],["2019-09-06",47.6452,48.2693,47.4892,47.7525,19565700],["2019-09-09",48.3083,48.7569,47.6452,47.9085,19474400],["2019-09-10",48.1425,48.6984,47.2942,48.162,23111300],["2019-09-11",48.7764,50.1123,48.6008,49.2249,31012900],["2019-09-12",49.537,49.849,48.8544,49.1859,19671300],["2019-09-13",49.2542,49.6832,48.8154,49.2444,14733000],["2019-09-16",48.2985,48.9909,47.8012,48.9031,17495300],["2019-09-17",48.9324,49.6442,48.6886,49.576,13776500],["2019-09-18",49.732,49.8978,48.4546,49.2249,15247100],["2019-09-19",49.8978,50.0245,48.5131,48.5813,16633600],["2019-09-20",49.0884,49.1957,47.5574,47.9377,23195000],["2019-09-23",48.3083,48.9421,48.2498,48.3668,16198500],["2019-09-24",48.5033,48.6593,46.8553,47.3039,24959000],["2019-09-25",47.2649,48.4643,46.6701,48.24,23571800],["2019-09-26",48.1523,48.5033,46.9334,47.3917,33341000],["2019-09-27",44.7588,44.7783,41.8431,42.1357,75941400],["2019-09-30",41.9309,42.3892,41.5213,41.7846,31423100],["2019-10-01",42.0284,42.2624,40.712,41.2483,28087300],["2019-10-02",40.7802,41.6091,40.7217,40.9363,26408500],["2019-10-03",40.9558,42.4087,40.7217,42.3795,23627100],["2019-10-04",42.6232,43.5106,42.2137,43.4424,21860000],["2019-10-07",43.1986,43.6179,42.9645,43.0621,14911600],["2019-10-08",42.516,42.75,41.5603,41.5799,20664600],["2019-10-09",42.1064,42.3014,41.7651,41.8139,12784000],["2019-10-10",41.8041,42.7013,41.5506,42.2039,15572600],["2019-10-11",43.2863,44.6808,43.1791,43.9787,27483700],["2019-10-14",43.8422,44.203,43.6861,43.7447,12443300],["2019-10-15",44.086,45.3926,43.9202,45.3049,17767700],["2019-10-16",44.8466,45.3926,43.9592,44.0372,16646900],["2019-10-17",44.632,44.9733,44.1542,44.3687,11718700],["2019-10-18",43.7154,43.8617,42.1552,42.3892,26215300],["2019-10-21",42.867,44.1737,42.828,44.0957,15473700],["2019-10-22",44.1737,44.5638,43.5106,43.5496,13802400],["2019-10-23",42.9548,43.7057,42.8573,43.5496,13959200],["2019-10-24",44.7588,45.9875,44.4468,45.929,25760200],["2019-10-25",46.1045,47.0699,45.7534,46.8358,19855300],["2019-10-28",47.2942,47.5379,47.0309,47.4794,15240000],["2019-10-29",47.5867,47.9475,46.8651,46.9139,12183600],["2019-10-30",47.0211,47.1381,46.085,46.6896,12932800],["2019-10-31",46.1045,46.6896,45.3049,46.3678,15445800],["2019-11-01",46.2995,47.3332,46.0752,47.1771,18311700],["2019-11-04",48.162,48.6593,48.0255,48.357,16021500],["2019-11-05",48.3863,48.4838,47.4014,47.4697,13682600],["2019-11-06",46.9529,47.0991,45.9387,46.4945,21803600],["2019-11-07",47.3137,47.8597,46.8066,47.1966,19253600],["2019-11-08",46.3775,46.8163,45.7827,46.0167,18518800],["2019-11-11",45.5584,45.5779,44.71,45.1098,14635900],["2019-11-12",45.6364,46.4945,45.5194,45.7339,15170700],["2019-11-13",45.3439,45.3926,44.671,45.1489,15423600],["2019-11-14",44.9733,45.6657,44.632,45.6364,11797400],["2019-11-15",46.4165,47.3136,46.163,46.5238,17859200],["2019-11-18",46.7578,47.2064,46.2898,46.6311,12631200],["2019-11-19",46.9139,46.9821,45.1293,45.4219,18384000],["2019-11-20",45.0026,45.3439,44.1054,44.437,24660700],["2019-11-21",44.1737,45.0318,43.9202,44.4175,14192900],["2019-11-22",44.7881,45.2269,44.6125,44.7295,11253700],["2019-11-25",44.9538,46.3678,44.7978,46.3385,18803600],["2019-11-26",46.4653,46.4848,45.3829,45.5584,12849300],["2019-11-27",46.1727,47.0699,45.9387,46.9626,15409400],["2019-11-29",46.7481,46.7578,46.2605,46.3288,7343600],["2019-12-02",46.3873,46.7578,45.1976,45.2366,16053800],["2019-12-03",43.9982,44.2712,43.4424,44.1055,20321400],["2019-12-04",45.0318,45.4414,44.593,45.1489,16921700],["2019-12-05",45.5486,46.2215,45.1001,45.4609,13003800],["2019-12-06",46.2605,47.1284,46.1435,46.7383,20468100],["2019-12-09",46.3873,46.5823,45.2756,45.2951,16540500],["2019-12-10",45.8704,46.7286,45.5584,46.28,19263100],["2019-12-11",46.5628,48.1133,46.5043,48.0353,22081300],["2019-12-12",48.1328,50.0538,48.0938,49.7027,36590800],["2019-12-13",49.7515,51.0192,49.4395,49.927,30039700],["2019-12-16",51.4482,52.95,51.38,51.6238,38629600],["2019-12-17",52.6476,52.6574,51.341,51.6823,28344800],["2019-12-18",51.6823,52.3844,51.0679,51.7213,39099100],["2019-12-19",53.6423,53.9153,52.5599,53.1742,55792900],["2019-12-20",53.535,54.5394,53.2717,53.6911,44285000],["2019-12-23",53.8568,54.7149,53.7691,54.0226,23693800],["2019-12-24",54.0714,54.2566,53.6715,54.0421,8621900],["2019-12-26",54.0714,54.2664,53.5448,53.7398,13537400],["2019-12-27",53.8666,54.1494,52.5501,52.6867,17176700],["2019-12-30",52.4331,52.5404,51.3507,51.8871,15271500],["2019-12-31",51.5945,52.5599,51.4677,52.4429,13296400],["2020-01-02",53.4863,54.1104,53.1547,54.0129,20173200],["2020-01-03",52.8134,53.9348,52.6574,53.1742,16815800],["2020-01-06",52.4136,52.7939,51.8383,52.2381,18768700],["2020-01-07",54.0031,56.948,53.9836,56.8212,49908200],["2020-01-08",56.6457,56.9383,55.6413,56.0899,29730800],["2020-01-09",56.87,57.026,55.0757,55.8851,22376100],["2020-01-10",56.0411,56.0704,54.871,55.261,19122800],["2020-01-13",55.5926,56.3434,55.4463,56.0216,16163000],["2020-01-14",56.3629,56.8505,55.0562,56.0899,26454300],["2020-01-15",55.6121,55.6998,54.4517,54.7735,21638600],["2020-01-16",55.3878,56.4019,55.3488,56.2459,22732700],["2020-01-17",56.5775,56.675,55.5926,56.2264,20549200],["2020-01-21",55.9436,57.7086,55.8461,57.5038,24821700],["2020-01-22",58.0402,58.752,57.3868,57.6989,22604400],["2020-01-23",58.83,59.0543,57.5624,57.7281,26146100],["2020-01-24",58.5082,58.5277,55.8168,56.3239,28555300],["2020-01-27",53.7788,54.5979,53.262,54.0324,27310100],["2020-01-28",54.8515,55.3683,53.8666,55.066,18544900],["2020-01-29",54.5979,55.7681,53.9153,53.9251,19278300],["2020-01-30",52.8329,53.7008,51.8968,53.6618,30783800],["2020-01-31",53.7788,53.8276,51.3897,51.77,28550800],["2020-02-03",51.926,52.7647,51.6823,52.4429,20471900],["2020-02-04",53.9153,54.6272,53.574,54.1201,19998600],["2020-02-05",55.6023,55.8363,54.4321,55.3585,19795300],["2020-02-06",56.636,57.6989,55.9826,57.2211,23358700],["2020-02-07",56.5287,56.558,55.3585,55.4658,20891100],["2020-02-10",54.9002,55.9144,54.8027,55.9046,15929000],["2020-02-11",56.4409,57.3771,54.9295,55.8266,26776900],["2020-02-12",57.5721,59.6686,57.4356,57.7964,47180800],["2020-02-13",57.5428,59.1226,57.3966,57.8549,23679700],["2020-02-14",58.6643,59.0543,56.8115,57.0455,20920200],["2020-02-18",55.6511,56.597,55.2123,56.3142,21513200],["2020-02-19",57.1235,58.752,57.104,58.4985,23335500],["2020-02-20",58.3912,58.4985,56.2557,57.5331,20797100],["2020-02-21",57.1723,57.2698,54.5004,55.5731,27038900],["2020-02-24",51.9846,54.0811,51.302,53.6423,33321100],["2020-02-25",53.4765,54.0714,50.2683,50.8046,41894200],["2020-02-26",51.341,52.9207,50.5901,51.0679,28075600],["2020-02-27",49.3712,51.536,48.7471,49.3224,36349200],["2020-02-28",47.4404,51.6043,47.1869,51.2532,40121300],["2020-03-02",51.8773,53.3302,50.8046,53.2327,33272700],["2020-03-03",53.2425,54.0226,49.8295,50.5121,36893200],["2020-03-04",51.7018,54.0031,50.9119,53.9153,28222000],["2020-03-05",52.1211,54.2274,52.0138,52.3844,26223000],["2020-03-06",50.9022,51.8675,48.7569,50.1903,30313700],["2020-03-09",44.3492,47.3917,43.8032,44.8271,31260800],["2020-03-10",46.9529,47.0601,44.164,46.6701,31652900],["2020-03-11",45.0513,45.1683,41.7846,42.633,38483800],["2020-03-12",38.4204,41.4823,37.0552,37.8451,40117200],["2020-03-13",40.5365,41.9504,37.3965,41.9212,35264800],["2020-03-16",36.4214,38.1669,33.5935,33.613,36879100],["2020-03-17",34.6076,38.1571,33.1742,36.4506,34869000],["2020-03-18",33.4082,35.651,30.356,33.8275,36519000],["2020-03-19",33.7983,36.3726,32.8134,35.3877,31015200],["2020-03-20",36.8309,37.6305,34.9489,35.2122,37667400],["2020-03-23",36.0703,38.4887,34.8027,37.299,45286000],["2020-03-24",40.7802,43.3156,40.1171,42.1942,45588000],["2020-03-25",42.8183,43.7642,39.0347,41.4433,54091000],["2020-03-26",43.7837,44.6125,42.2527,43.6764,62450700],["2020-03-27",42.1747,44.1542,41.2581,42.399,39791500],["2020-03-30",43.0718,44.437,42.0772,43.4131,33763900],["2020-03-31",43.2961,44.0469,40.868,41.0143,36723700],["2020-04-01",39.5418,41.2483,38.3521,38.8982,37452800],["2020-04-02",38.8007,40.556,38.5374,40.0684,31457700],["2020-04-03",39.9514,40.8192,39.5418,40.1952,28522400],["2020-04-06",42.2722,45.5291,42.2624,45.2171,37899100],["2020-04-07",46.8944,47.1674,44.8953,45.3829,34646400],["2020-04-08",45.9095,47.4794,45.6364,47.0894,27694400],["2020-04-09",48.0743,48.5716,44.2225,44.9831,39799400],["2020-04-13",43.7837,45.2366,43.2863,45.0221,30449900],["2020-04-14",45.8314,47.1771,45.4609,46.436,25738000],["2020-04-15",45.2464,45.4999,44.5053,45.2756,22389400],["2020-04-16",45.8509,46.0265,43.5496,44.398,26589000],["2020-04-17",45.6169,45.7242,43.7349,44.5638,23388300],["2020-04-20",43.4131,43.9592,42.2234,42.321,30463300],["2020-04-21",41.9309,41.9991,40.1659,40.3804,32482200],["2020-04-22",42.0382,43.1011,41.6871,42.8183,21346600],["2020-04-23",42.7305,43.6081,42.3405,42.6818,22273100],["2020-04-24",42.711,43.2181,41.9114,43.0621,16581800],["2020-04-27",43.8812,44.2615,43.4716,44.1542,16667200],["2020-04-28",45.0611,46.5043,44.1542,44.1835,25234900],["2020-04-29",45.4219,48.8934,45.1781,48.5911,35743000],["2020-04-30",48.2498,48.3473,46.1922,46.6993,28585400],["2020-05-01",45.2074,45.7534,43.4131,43.9397,28194000],["2020-05-04",43.0913,43.5789,42.5257,43.3546,21377100],["2020-05-05",44.32,45.7827,43.9884,44.281,21007500],["2020-05-06",44.9246,45.9485,44.7783,44.9343,22011900],["2020-05-07",45.9485,46.319,45.1879,45.4316,16372100],["2020-05-08",46.1142,47.2551,46.1142,47.0504,17437100],["2020-05-11",46.553,47.5184,46.2605,47.0016,17353500],["2020-05-12",47.3137,47.3527,44.5053,44.554,26738900],["2020-05-13",44.7295,44.7393,41.8821,42.4477,35117500],["2020-05-14",41.9894,44.6418,41.4531,44.593,27543500],["2020-05-15",42.2039,43.6667,42.1649,43.3059,28803900],["2020-05-18",44.6905,45.0026,43.8324,44.7783,20307800],["2020-05-19",44.6418,45.0806,43.9007,43.9982,17389500],["2020-05-20",45.3536,45.8705,44.9441,45.4804,17876500],["2020-05-21",45.3439,45.4121,43.6471,44.0957,17445300],["2020-05-22",44.0274,44.1835,43.1401,43.8227,13385400],["2020-05-26",45.0708,45.5291,44.32,44.6613,24303900],["2020-05-27",44.8075,48.3473,42.8085,48.2205,56071500],["2020-05-28",47.4892,47.577,44.9246,45.3146,38289300],["2020-05-29",45.4609,46.8261,45.0611,46.7188,26337000],["2020-06-01",46.3093,46.4848,45.1684,45.1879,21809100],["2020-06-02",45.3341,45.6852,44.437,45.6559,23035600],["2020-06-03",46.8456,48.1913,46.2703,47.7037,34662100],["2020-06-04",47.6452,50.6876,47.3917,49.9465,34830800],["2020-06-05",51.3507,53.457,51.2825,52.3844,34110700],["2020-06-08",53.145,53.2815,50.9314,52.3649,22850600],["2020-06-09",51.341,52.1698,51.1459,51.8285,17840800],["2020-06-10",51.6043,51.9748,50.2878,51.1655,18766700],["2020-06-11",49.1664,49.8198,47.0016,47.3137,29897600],["2020-06-12",49.0397,49.2249,46.1825,47.4794,24293600],["2020-06-15",46.1825,48.4936,45.929,48.0158,18092300],["2020-06-16",49.888,50.8534,48.6203,49.7515,20987200],["2020-06-17",50.0245,50.2293,49.2834,49.693,13905100],["2020-06-18",49.2444,49.771,48.7764,49.2249,13220200],["2020-06-19",49.888,51.4385,49.4882,49.5662,28081500],["2020-06-22",49.8295,50.1221,48.9909,49.8783,15952200],["2020-06-23",49.4297,49.6247,48.3376,48.6008,23194200],["2020-06-24",48.4156,48.8544,46.8261,47.0894,19346500],["2020-06-25",47.0406,48.084,46.1045,47.967,14971900],["2020-06-26",47.928,48.123,46.9431,47.2844,16929700],["2020-06-29",47.4794,47.928,46.397,47.928,24666200],["2020-06-30",50.4926,51.1654,49.7027,50.2391,47852100],["2020-07-01",50.2391,50.2781,48.3766,48.4643,25218400],["2020-07-02",49.2444,49.4882,48.2498,48.5911,18562400],["2020-07-06",49.4882,50.1513,49.2249,49.654,16321000],["2020-07-07",49.2639,49.3322,47.7915,47.8695,19797900],["2020-07-08",48.3278,48.5131,47.7427,48.4741,15311900],["2020-07-09",48.6106,49.1372,47.5184,48.7374,18510800],["2020-07-10",48.7666,49.4492,48.1718,49.4395,18128700],["2020-07-13",50.0343,50.9802,48.1523,48.2303,23296400],["2020-07-14",47.8597,48.5521,46.7578,48.4741,17455200],["2020-07-15",48.9616,49.3907,48.1815,49.2542,15911400],["2020-07-16",48.5813,49.0397,48.006,48.8544,14014000],["2020-07-17",49.0592,49.1762,48.0548,48.24,15003800],["2020-07-20",48.4253,50.044,48.3083,49.9368,17604200],["2020-07-21",50.3366,51.3507,49.9563,50.2391,16650200],["2020-07-22",50.2976,50.4829,49.7515,50.3658,11412600],["2020-07-23",50.4536,52.8524,50.2878,51.3312,33399900],["2020-07-24",50.005,50.005,48.4156,48.7764,25348000],["2020-07-27",49.3419,50.4243,49.2347,50.3073,15991700],["2020-07-28",49.9855,49.9953,48.7959,48.8446,15614400],["2020-07-29",49.1372,49.3712,48.5423,49.1372,14714800],["2020-07-30",48.5033,49.4882,47.889,49.4785,17644300],["2020-07-31",49.3614,49.4395,48.0353,48.8154,17433200],["2020-08-03",49.1372,49.3615,48.7764,49.1372,15143500],["2020-08-04",49.0982,50.2001,49.0397,50.0245,15753100],["2020-08-05",49.8198,50.005,49.3712,49.7807,13198600],["2020-08-06",48.7569,48.7861,47.1186,47.4892,32204700],["2020-08-07",47.4794,47.9573,46.8553,47.5379,13637300],["2020-08-10",47.6354,48.4351,47.0699,47.928,15881500],["2020-08-11",47.7915,48.5033,46.4458,46.5726,21532800],["2020-08-12",47.1771,47.5184,46.475,47.2747,17176600],["2020-08-13",45.9875,46.0557,44.788,44.9928,41051700],["2020-08-14",44.4662,44.9343,44.1737,44.4662,18167300],["2020-08-17",44.7588,44.7978,43.6276,44.0957,17303800],["2020-08-18",43.9397,44.0372,42.9548,43.2961,20118100],["2020-08-19",43.1986,43.5886,42.7598,42.9548,19455500],["2020-08-20",41.6189,42.5745,41.1995,41.9212,22445400],["2020-08-21",41.7846,41.9894,41.3458,41.5994,15476700],["2020-08-24",42.0479,42.7305,41.8236,42.672,14972200],["2020-08-25",43.7642,44.4078,43.4911,43.9787,21524900],["2020-08-26",44.4663,44.6808,43.5789,43.8422,15328900],["2020-08-27",43.4424,43.7154,42.5842,43.5106,13777000],["2020-08-28",43.5106,44.6515,43.3058,44.554,13459100],["2020-08-31",44.2225,44.6808,44.0177,44.3785,13241800],["2020-09-01",44.398,44.6515,43.9397,44.6223,14079800],["2020-09-02",45.2756,46.9919,45.1293,46.6408,24636200],["2020-09-03",46.5726,46.6408,44.71,45.1781,20632800],["2020-09-04",45.0416,45.7827,43.7739,45.3244,20608500],["2020-09-08",43.8714,45.0806,43.4228,43.9104,20893600],["2020-09-09",44.7393,44.7393,43.3448,44.0274,17529100],["2020-09-10",44.3395,44.8075,43.5789,43.7544,13744700],["2020-09-11",44.1055,45.3244,43.8422,44.9441,18365500],["2020-09-14",47.1479,48.3571,47.0991,47.811,26715400],["2020-09-15",48.1425,48.4253,47.4892,47.8305,14456000],["2020-09-16",47.889,49.9465,47.7427,48.9616,23542200],["2020-09-17",47.9377,50.0148,47.5964,49.7125,20556900],["2020-09-18",50.2196,50.8729,48.7276,49.4785,25549000],["2020-09-21",48.3766,48.5423,46.6993,47.928,21257500],["2020-09-22",48.045,48.5423,47.5672,48.4643,10845300],["2020-09-23",49.7417,50.3268,48.4058,48.6106,19160000],["2020-09-24",48.2888,49.1079,47.8695,48.24,13842300],["2020-09-25",48.3375,48.3668,46.5921,47.9182,17773000],["2020-09-28",48.4058,48.5326,46.9333,48.4838,18904000],["2020-09-29",48.4741,50.1026,48.3571,49.4492,35676600],["2020-09-30",47.733,48.045,45.6657,45.7924,55392600],["2020-10-01",45.929,46.9821,45.8802,46.7286,24460000],["2020-10-02",45.6949,46.3385,45.3439,45.3926,20277500],["2020-10-05",45.8217,46.5433,45.8119,46.4165,16933700],["2020-10-06",46.3678,47.6159,46.046,46.1435,17926200],["2020-10-07",47.2161,47.7817,47.1186,47.2064,13889300],["2020-10-08",47.772,48.7569,47.0211,48.6594,14569700],["2020-10-09",48.9909,49.3419,48.084,48.6496,13933700],["2020-10-12",49.3224,49.576,48.8349,49.4199,13108800],["2020-10-13",50.5999,51.4385,50.3561,50.5609,22179400],["2020-10-14",50.7169,50.9509,50.0733,50.3463,15899400],["2020-10-15",49.498,50.6779,49.0689,50.6486,14000600],["2020-10-16",50.8534,51.2435,50.2976,50.3268,14225400],["2020-10-19",50.6779,52.6574,50.0245,51.3215,24176200],["2020-10-20",51.8188,52.8524,51.4385,52.1991,17343400],["2020-10-21",51.9748,52.6184,51.8578,51.9846,12922200],["2020-10-22",51.9651,53.4863,51.7603,53.028,14842600],["2020-10-23",52.7452,52.7744,51.0777,51.536,16175700],["2020-10-26",51.0972,51.575,50.1221,50.8437,11678900],["2020-10-27",50.7364,51.0192,50.2586,50.6681,8964800],["2020-10-28",49.4882,49.5857,48.3375,48.7569,15463700],["2020-10-29",48.4741,49.6442,48.1523,49.2249,12420700],["2020-10-30",48.7666,49.1762,48.0743,49.0884,15955700],["2020-11-02",49.5272,49.5272,48.2108,48.4741,13103200],["2020-11-03",48.8836,50.3073,48.7666,49.81,11429500],["2020-11-04",50.4438,51.1947,49.6637,50.6681,13554400],["2020-11-05",51.5653,53.418,51.4677,53.223,16373600],["2020-11-06",53.106,54.0324,52.9792,53.7886,13922600],["2020-11-09",55.066,56.3922,54.4809,54.5687,20968500],["2020-11-10",53.7593,54.5492,53.0085,54.0324,14502100],["2020-11-11",54.5784,55.5243,54.4614,54.9587,14765500],["2020-11-12",55.1928,55.5536,54.5004,54.8515,13785600],["2020-11-13",55.3781,56.7432,55.339,56.4897,14318800],["2020-11-16",58.2352,60.3707,58.1279,60.322,31397200],["2020-11-17",59.4834,60.6535,58.8008,60.4488,17703600],["2020-11-18",59.9709,60.4975,59.1226,59.2298,18734500],["2020-11-19",58.5472,60.4293,58.1669,60.2927,12723600],["2020-11-20",59.9514,61.0826,59.8247,59.8734,14115700],["2020-11-23",61.0533,62.8963,60.751,62.5843,20612600],["2020-11-24",62.6916,62.6916,61.3264,62.36,22625600],["2020-11-25",62.0772,62.4088,61.0533,61.853,12468500],["2020-11-27",62.243,63.1889,61.931,62.6331,7500200],["2020-11-30",62.9549,63.6277,61.9992,62.4965,20373500],["2020-12-01",63.6277,66.9237,63.5204,65.4122,36160400],["2020-12-02",65.929,67.6648,65.1002,67.3917,23298900],["2020-12-03",68.8154,69.3518,67.8208,68.1621,20462300],["2020-12-04",69.342,72.5307,68.7862,71.5166,31860800],["2020-12-07",71.4678,71.5751,69.7028,70.8047,17460600],["2020-12-08",70.2099,71.7213,70.1904,71.3703,15431100],["2020-12-09",71.3313,72.755,69.0202,69.6345,18367300],["2020-12-10",68.3961,70.1611,67.9378,69.5078,15610600],["2020-12-11",68.6301,69.5468,67.6745,68.7764,15322000],["2020-12-14",69.6248,70.4049,69.264,69.7613,13573700],["2020-12-15",70.9997,71.5458,70.5317,71.3313,11538300],["2020-12-16",72.3454,72.5014,70.8242,71.1752,13889300],["2020-12-17",71.7604,71.9066,69.9759,70.4634,11988100],["2020-12-18",70.8925,71.6238,69.2932,69.6833,23912500],["2020-12-21",68.2596,69.9173,67.9183,69.6931,13180400],["2020-12-22",69.7321,69.9954,68.0256,68.6887,11154200],["2020-12-23",68.7179,69.2932,68.1523,68.2108,8524000],["2020-12-24",68.5619,68.8837,68.0256,68.8252,4848500],["2020-12-28",70.0051,70.3172,68.7179,68.9032,8345200],["2020-12-29",69.2348,69.6248,67.421,68.4644,9403400],["2020-12-30",68.6692,70.8437,68.6204,70.1319,11620300],["2020-12-31",70.5902,73.7984,70.5707,73.3108,23214500],["2021-01-04",74.5785,76.6555,71.9164,72.2089,31155900],["2021-01-05",74.5395,76.7336,74.1397,75.3391,33418200],["2021-01-06",74.4615,76.4995,74.2079,75.1928,22390900],["2021-01-07",76.1192,78.089,76.1095,77.1431,27945300],["2021-01-08",80.4878,82.0675,75.1538,75.4951,51272100],["2021-01-11",74.6858,77.8062,74.52,76.7141,19920800],["2021-01-12",77.2211,77.6404,75.8852,77.4844,18231000],["2021-01-13",76.9871,78.3913,76.597,77.9232,15067700],["2021-01-14",78.0207,80.166,77.5722,79.2786,17639300],["2021-01-15",78.9081,79.8443,77.5527,78.7131,14322600],["2021-01-19",79.2591,83.5497,78.9471,83.3742,26602500],["2021-01-20",83.7935,85.0807,81.1607,81.424,21191700],["2021-01-21",81.9115,82.9842,80.4586,82.8964,14696200],["2021-01-22",81.9895,82.8379,80.1855,80.2343,14229500],["2021-01-25",81.1217,81.424,76.9286,79.2592,19283400],["2021-01-26",79.7565,79.9417,77.0456,77.5332,13678000],["2021-01-27",75.4074,75.6609,72.4819,73.223,23513400],["2021-01-28",75.2806,78.1865,74.8125,76.441,18351400],["2021-01-29",76.4117,77.3966,75.0368,76.324,17934400],["2021-02-01",77.6112,79.0739,76.5288,78.4303,14900200],["2021-02-02",79.2396,79.7077,77.933,79.5907,11386200],["2021-02-03",79.815,80.4781,77.0066,77.1431,17456000],["2021-02-04",77.1821,79.3176,76.9968,79.2299,11519700],["2021-02-05",79.737,79.9808,78.7131,79.0836,10958000],["2021-02-08",79.7175,81.97,79.6102,81.9213,12394800],["2021-02-09",81.2777,81.9115,80.3513,81.2484,10362500],["2021-02-10",81.9115,82.3406,79.2787,80.3026,9869200],["2021-02-11",82.3016,84.4859,81.9115,84.3299,18750400],["2021-02-12",83.969,86.1241,83.3352,85.8218,14273900],["2021-02-16",87.0017,87.0017,84.8857,85.5585,10312800],["2021-02-17",84.5346,85.149,82.7891,83.9105,10033500],["2021-02-18",84.3689,86.5239,83.8228,86.3387,19168100],["2021-02-19",88.0061,89.2153,86.6019,88.6985,21886500],["2021-02-22",87.304,88.2694,83.7838,84.1348,16077000],["2021-02-23",83.1207,86.9822,80.3903,86.0363,23203200],["2021-02-24",86.1046,90.2977,85.5488,90.2197,21281700],["2021-02-25",89.2445,90.7853,85.4025,85.9291,22546200],["2021-02-26",87.5088,90.6293,86.0364,89.2543,22787600],["2021-03-01",92.1895,93.3694,90.2685,92.404,19908900],["2021-03-02",91.2436,92.5405,88.64,88.8252,18679600],["2021-03-03",88.3182,91.0095,86.1924,86.8945,26424100],["2021-03-04",86.6019,87.5185,79.815,82.2333,31971100],["2021-03-05",85.3537,87.0992,81.2289,86.7189,30329100],["2021-03-08",86.3679,87.4893,82.7599,82.9354,22708300],["2021-03-09",85.8121,87.9379,84.1544,87.0798,22301400],["2021-03-10",87.7721,87.7721,83.1889,83.2865,23407800],["2021-03-11",85.4123,87.9769,84.6907,87.0895,20716500],["2021-03-12",85.3928,86.3289,84.2811,85.5878,21916400],["2021-03-15",85.5878,86.6994,83.9983,86.6409,16144400],["2021-03-16",88.4937,92.326,87.8696,89.1568,28539000],["2021-03-17",89.0593,93.1159,87.8599,92.404,24616700],["2021-03-18",90.6585,91.1558,87.187,87.5868,27081000],["2021-03-19",88.1134,90.3757,86.68,88.2597,24963400],["2021-03-22",89.5469,90.1222,87.4211,89.0105,19365800],["2021-03-23",88.757,89.0008,82.8574,83.2767,32043800],["2021-03-24",84.8954,84.9832,80.8584,80.9364,24232800],["2021-03-25",79.1226,82.3308,78.4888,81.9993,23630200],["2021-03-26",82.0676,85.9486,81.9408,85.8023,23949100],["2021-03-29",85.578,86.0558,83.6375,84.4371,21772800],["2021-03-30",84.1153,85.0515,83.1304,84.3884,13897000],["2021-03-31",85.266,86.8652,84.5541,86.0169,25372300],["2021-04-01",90.6877,92.0334,88.9812,90.1124,39700600],["2021-04-05",91.5946,92.3162,90.1709,91.4191,19795100],["2021-04-06",91.5069,93.7107,90.3562,91.1656,22847000],["2021-04-07",91.9067,92.7063,90.2392,91.6239,17621500],["2021-04-08",92.638,93.9935,91.4484,92.9208,17815600],["2021-04-09",91.9944,93.0086,90.99,92.9306,14080200],["2021-04-12",92.8233,94.5493,92.3942,93.2134,18818300],["2021-04-13",93.896,94.4128,89.1275,89.8589,27102100],["2021-04-14",89.3811,90.2295,87.2845,88.4157,19117400],["2021-04-15",89.4688,89.6736,87.226,88.0256,16017000],["2021-04-16",88.1914,89.0593,87.8404,88.4059,12358700],["2021-04-19",88.4157,88.4254,84.3689,86.2119,21361600],["2021-04-20",86.1826,86.7385,84.3786,85.305,17396900],["2021-04-21",84.8954,87.3333,84.1836,87.265,14781300],["2021-04-22",86.0071,86.1631,81.814,82.6039,34044100],["2021-04-23",83.1207,84.3104,82.4673,83.891,18118600],["2021-04-26",84.3201,86.1046,83.9691,85.6561,14757700],["2021-04-27",87.109,87.9476,85.8413,87.2358,17681000],["2021-04-28",85.4805,85.578,83.228,83.891,19433500],["2021-04-29",85.539,85.8998,83.423,85.8706,16463300],["2021-04-30",84.7687,86.2801,83.4327,83.9301,14548100],["2021-05-03",84.8077,84.8467,81.7848,82.9062,16300400],["2021-05-04",82.048,83.3157,79.9905,82.3113,17850500],["2021-05-05",83.3645,83.813,81.9408,83.0329,13172100],["2021-05-06",82.7599,83.0037,81.2094,82.6916,13716900],["2021-05-07",83.774,84.1738,82.8769,83.8423,12746100],["2021-05-10",82.8379,82.8867,78.7911,78.8399,24862900],["2021-05-11",75.3488,78.7521,74.91,78.6741,23227800],["2021-05-12",77.1724,77.9817,74.5102,74.8905,23472600],["2021-05-13",76.0314,76.8993,74.6272,75.2708,20153800],["2021-05-14",76.831,78.1572,75.1636,77.7184,18241100],["2021-05-17",77.1333,78.4205,75.7877,78.3913,15011500],["2021-05-18",78.5473,78.9081,76.8408,76.9188,20893800],["2021-05-19",75.2903,78.2743,74.2665,77.9427,27300000],["2021-05-20",78.4986,79.4639,77.5429,79.1129,17123000],["2021-05-21",79.737,79.9515,78.3718,78.7131,13076900],["2021-05-24",79.3957,81.541,79.3372,80.8389,15730400],["2021-05-25",81.4922,81.6287,77.7282,79.2104,26272100],["2021-05-26",79.5517,80.3903,79.0056,80.1953,12609800],["2021-05-27",80.4098,82.6429,80.2831,81.8433,22286500],["2021-05-28",82.126,82.6234,81.1509,82.048,11330300],["2021-06-01",82.8086,83.6278,81.541,82.0578,11067200],["2021-06-02",82.2918,82.7111,81.3752,82.2431,10314200],["2021-06-03",81.5995,81.9798,79.854,79.9905,14742100],["2021-06-04",80.9071,82.2723,80.7901,81.6775,12591100],["2021-06-07",81.1217,82.1358,80.5951,81.9505,9006400],["2021-06-08",82.8574,82.8672,78.0207,78.5278,29666500],["2021-06-09",78.1768,78.5571,76.5678,76.7043,21434900],["2021-06-10",77.4259,78.8301,76.5775,77.3089,22683300],["2021-06-11",78.0792,78.7521,77.2406,77.3674,12675700],["2021-06-14",77.5234,78.9276,77.3967,78.4888,14303000],["2021-06-15",78.6351,80.8486,77.933,80.1368,22308600],["2021-06-16",80.6731,81.0437,78.128,78.4888,18116400],["2021-06-17",77.7184,79.4152,77.3869,78.6351,16003900],["2021-06-18",76.9383,77.3089,74.2372,75.0368,39881500],["2021-06-21",74.9393,75.3684,73.8276,75.1538,19810100],["2021-06-22",75.6804,76.3337,75.1343,75.7291,16771800],["2021-06-23",76.1582,77.8842,76.129,77.0554,16662200],["2021-06-24",78.4303,78.8886,77.933,78.5766,15721000],["2021-06-25",79.5419,80.7804,79.0739,79.9905,19603800],["2021-06-28",80.5756,81.5215,80.1173,81.3069,18365500],["2021-06-29",81.463,81.7555,79.8345,80.8681,18530800],["2021-06-30",82.7404,83.2767,81.3557,82.8672,40670800],["2021-07-01",80.1953,80.205,77.9232,78.1182,53299000],["2021-07-02",78.6058,78.8789,76.9286,78.3328,22685500],["2021-07-06",78.7813,79.5127,77.7769,79.0641,21126500],["2021-07-07",79.6589,79.776,76.0119,76.2752,23026900],["2021-07-08",74.3542,75.9437,74.0714,75.1928,23114500],["2021-07-09",75.4854,76.9871,74.8223,76.7823,15441100],["2021-07-12",76.7921,77.7477,75.7779,77.5819,12639300],["2021-07-13",77.3089,77.5234,76.1582,76.4995,14263400],["2021-07-14",77.3771,78.7521,76.3727,76.5385,15952300],["2021-07-15",76.3922,76.5093,74.442,75.0075,16616800],["2021-07-16",75.2416,75.6804,72.9792,73.145,19132100],["2021-07-19",72.0041,72.8232,71.38,72.7257,23436900],["2021-07-20",72.8037,74.0324,71.9359,73.5156,14855800],["2021-07-21",73.4766,75.3196,73.4668,75.2708,15945800],["2021-07-22",74.3347,74.3542,72.6087,73.6521,19042200],["2021-07-23",74.0422,74.1494,73.0378,74.0519,12345200],["2021-07-26",73.9252,75.5536,73.6326,74.403,12023900],["2021-07-27",72.9305,72.9305,70.7072,72.3747,23940500],["2021-07-28",72.6965,74.1202,72.5307,73.6716,14348300],["2021-07-29",74.1884,75.2026,74.0617,75.1636,14529400],["2021-07-30",74.2372,76.168,74.1689,75.6511,12528900],["2021-08-02",77.0749,77.5137,75.5439,75.7097,14904200],["2021-08-03",76.9091,79.0544,76.0022,78.8496,25807600],["2021-08-04",78.4498,81.0241,77.5624,79.9417,29176900],["2021-08-05",80.0978,81.0046,79.1421,79.4639,14821000],["2021-08-06",79.1811,80.8194,79.0349,79.9612,14612600],["2021-08-09",79.6979,80.0002,78.089,78.2157,13363300],["2021-08-10",77.8354,77.8354,73.8861,74.0227,40705000],["2021-08-11",74.1494,74.1592,71.8871,73.1645,31624900],["2021-08-12",70.3854,70.4049,67.0992,68.5034,72492400],["2021-08-13",68.3084,69.4688,68.1426,69.1567,25301400],["2021-08-16",68.4546,69.9759,68.1816,69.1665,18135900],["2021-08-17",68.4254,69.6736,67.8793,69.0202,17545800],["2021-08-18",69.4785,70.0929,68.8252,68.8642,14004300],["2021-08-19",68.3961,69.0592,67.3235,68.5326,18022600],["2021-08-20",68.3961,69.264,67.85,68.4839,14603100],["2021-08-23",69.0787,70.0929,67.187,69.9564,22265000],["2021-08-24",70.3464,70.8827,69.9076,70.1904,18092700],["2021-08-25",70.9802,75.1148,70.3854,72.1992,36552100],["2021-08-26",71.4093,71.419,69.9173,70.9607,20315100],["2021-08-27",70.6584,72.3064,70.3562,72.1602,14994200],["2021-08-30",72.2772,72.8915,71.0192,71.341,12810700],["2021-08-31",71.8481,72.7647,71.4971,71.8676,14807400],["2021-09-01",72.4722,72.4722,71.2045,71.8871,14007100],["2021-09-02",71.3898,72.1699,70.5122,72.1504,14803300],["2021-09-03",72.1602,72.8623,71.7701,71.9749,9222500],["2021-09-07",71.9261,72.638,71.3411,71.8091,12028400],["2021-09-08",71.38,71.419,69.342,70.4732,17375500],["2021-09-09",69.8491,71.4483,69.6443,71.0583,14638100],["2021-09-10",71.9359,73.7496,71.6336,71.6726,18240600],["2021-09-13",72.7062,73.3498,71.6921,72.5014,15796700],["2021-09-14",71.9554,72.2772,71.0972,71.6628,13945100],["2021-09-15",71.1363,72.0919,69.9758,71.9846,15258800],["2021-09-16",71.4776,73.0963,70.9705,72.7745,12867700],["2021-09-17",72.56,72.6477,71.4971,72.4527,20449600],["2021-09-20",70.795,70.951,69.42,70.5707,23228300],["2021-09-21",71.107,71.3118,69.8783,70.3464,16026800],["2021-09-22",71.224,72.7257,70.834,72.1309,16996100],["2021-09-23",71.7798,72.9305,71.4288,72.1992,17304500],["2021-09-24",71.4776,72.6477,71.2533,72.2089,14804300],["2021-09-27",71.8189,73.9934,71.6824,73.3108,18435200],["2021-09-28",72.6477,73.1255,71.2435,71.2825,27311500],["2021-09-29",69.3908,71.4971,68.4741,69.8588,38169200],["2021-09-30",70.5033,70.8939,69.1948,69.312,16923300],["2021-10-01",69.6635,69.8881,68.4526,69.3217,17813800],["2021-10-04",68.9409,69.8881,68.7066,68.9605,19525700],["2021-10-05",69.5366,69.5366,67.9742,68.8433,14512100],["2021-10-06",68.1597,68.7261,67.4078,68.2965,17899300],["2021-10-07",68.7456,69.9858,68.4722,68.8823,15236100],["2021-10-08",69.2632,69.2729,68.0621,68.4722,13666200],["2021-10-11",68.2574,68.7066,67.5543,67.5934,12700200],["2021-10-12",67.7593,67.7984,64.1267,65.1521,36911700],["2021-10-13",65.1716,65.8357,64.6736,64.8201,17532400],["2021-10-14",65.6989,66.4801,65.24,66.2067,15541600],["2021-10-15",66.4899,66.8512,65.8942,66.0895,11786100],["2021-10-18",65.4353,66.0407,64.7322,65.6794,11849300],["2021-10-19",65.7868,66.2946,65.074,65.9821,16930300],["2021-10-20",65.6208,67.5738,65.4353,66.6657,19457800],["2021-10-21",66.3532,67.0856,66.0798,67.027,11140700],["2021-10-22",66.9,67.4664,65.5036,65.9235,17892100],["2021-10-25",67.9839,69.4487,66.9293,67.1441,23341300],["2021-10-26",67.7398,68.1792,66.861,67.3199,14267900],["2021-10-27",66.9098,67.0758,65.8649,66.6364,13541900],["2021-10-28",67.6617,68.6968,67.5543,67.9449,16966000],["2021-10-29",66.7828,67.9156,66.4411,67.4762,11440900],["2021-11-01",67.3492,69.3022,67.3199,69.0386,11988400],["2021-11-02",68.8335,69.185,68.3941,69.0972,9761100],["2021-11-03",69.0581,69.6538,68.6089,69.5757,10266900],["2021-11-04",70.6693,70.7767,69.3706,70.5424,15936600],["2021-11-05",71.2845,72.0071,70.6595,71.2064,13019300],["2021-11-08",71.597,73.2668,71.4017,72.8079,18742300],["2021-11-09",73.3352,74.4777,72.8079,73.8137,20127300],["2021-11-10",72.4173,73.384,71.4798,71.6849,15228300],["2021-11-11",72.2805,73.1984,71.8899,72.7981,12192600],["2021-11-12",73.2571,76.1866,73.1887,75.4835,26553200],["2021-11-15",75.9327,76.4404,74.7999,74.9757,12650700],["2021-11-16",74.7609,75.337,73.9992,75.005,11807600],["2021-11-17",74.6827,74.7706,73.4231,73.6867,11600500],["2021-11-18",75.0929,75.6788,73.9699,75.2101,16848200],["2021-11-19",77.0752,81.8893,77.0752,81.0788,47216100],["2021-11-22",81.694,85.6098,81.694,81.8893,34775200],["2021-11-23",83.0416,85.6489,82.3483,83.4029,31823300],["2021-11-24",82.7584,85.1118,82.6217,84.1841,21666100],["2021-11-26",81.1765,82.0748,80.0535,81.4596,16487200],["2021-11-29",82.3971,84.2427,82.1822,84.1157,18889800],["2021-11-30",83.5689,84.8774,81.9772,82.026,27301000],["2021-12-01",84.5161,86.9573,83.0025,83.149,31633400],["2021-12-02",80.6882,81.6257,79.4383,80.9324,22994500],["2021-12-03",81.7428,82.4459,78.745,79.702,19167200],["2021-12-06",79.907,81.2741,78.6376,80.5124,15094900],["2021-12-07",82.4362,84.9946,82.3483,83.813,21716900],["2021-12-08",83.4322,84.311,82.0553,83.9986,12908500],["2021-12-09",83.2955,84.5063,82.6412,82.9342,11964300],["2021-12-10",82.358,83.6665,82.153,83.5298,11955900],["2021-12-13",84.5747,85.3266,82.2213,82.3678,13054400],["2021-12-14",81.2643,82.7779,80.9616,81.3327,12082500],["2021-12-15",81.5182,83.774,80.1316,83.647,13971500],["2021-12-16",83.8618,84.2915,80.2,80.7468,16503200],["2021-12-17",79.702,81.3327,79.0379,81.0495,23165900],["2021-12-20",80.2097,81.2936,79.0086,80.1023,22346800],["2021-12-21",86.8987,88.9982,85.2973,88.549,58363600],["2021-12-22",87.885,88.3537,86.8304,88.217,18593900],["2021-12-23",88.5686,92.7675,88.2268,92.2011,36400100],["2021-12-27",91.5176,92.6992,90.5509,92.2109,17110100],["2021-12-28",91.5469,91.6836,89.8966,90.7559,13683800],["2021-12-29",91.791,94.4764,91.7031,93.91,32234600],["2021-12-30",92.1816,93.2655,91.2344,91.6836,19327800],["2021-12-31",91.8889,92.2995,90.9407,91.058,13660600],["2022-01-03",91.8009,93.6876,91.3806,93.5996,18705500],["2022-01-04",93.453,94.4207,91.4392,94.1763,19725000],["2022-01-05",93.2379,96.2389,92.231,92.2799,28613100],["2022-01-06",92.9642,94.538,92.0062,93.5018,22320300],["2022-01-07",93.9319,95.0072,91.8302,92.3288,14857900],["2022-01-10",92.143,93.5214,88.9954,91.7814,20290000],["2022-01-11",90.3835,92.1528,89.5917,92.0844,14924900],["2022-01-12",93.0228,94.0688,91.6738,92.974,13339200],["2022-01-13",94.3328,95.9066,93.1597,93.4725,23679800],["2022-01-14",92.319,95.2419,92.2799,95.1734,18385000],["2022-01-18",93.3846,93.7951,90.4617,90.7843,19900500],["2022-01-19",91.6152,92.6514,87.7539,87.9787,19043800],["2022-01-20",88.2525,88.3013,83.0226,83.1595,24701300],["2022-01-21",82.3285,83.2279,79.6892,80.09,29716300],["2022-01-24",78.4673,81.175,75.8963,81.0871,29757100],["2022-01-25",79.1026,80.5689,77.8612,78.9071,22128400],["2022-01-26",81.3803,82.8857,78.7996,80.1291,21018700],["2022-01-27",81.6345,81.8202,76.6295,76.9521,22694000],["2022-01-28",75.6324,77.4995,73.8239,77.4897,24434600],["2022-01-31",77.1867,80.4614,76.2678,80.4223,21898200],["2022-02-01",80.3539,80.5396,78.6139,79.6208,15237400],["2022-02-02",81.0577,82.7977,80.6863,82.612,19862800],["2022-02-03",80.8133,83.267,79.8749,80.1291,19598200],["2022-02-04",79.3959,80.3441,78.0469,79.347,15657500],["2022-02-07",79.5328,80.1975,78.6726,79.0538,11799800],["2022-02-08",79.3275,82.5045,79.1809,82.2308,18315700],["2022-02-09",82.7,86.7861,81.6834,86.1409,22386900],["2022-02-10",87.1869,92.5145,86.4929,88.9758,33820700],["2022-02-11",89.23,92.4559,86.9523,87.7441,31000000],["2022-02-14",89.924,91.0775,86.7177,87.8419,23499100],["2022-02-15",88.9661,94.3328,88.9661,93.844,27069700],["2022-02-16",92.319,94.323,91.4685,93.9026,15573600],["2022-02-17",92.9055,93.844,91.3903,91.625,17943300],["2022-02-18",92.407,92.5536,86.9034,88.7608,19530500],["2022-02-22",87.8223,91.8596,86.6786,88.5359,24825700],["2022-02-23",89.4157,89.8067,85.1145,85.3492,19135400],["2022-02-24",82.2406,86.9425,81.9082,86.835,24472300],["2022-02-25",85.9846,88.448,85.3198,88.0765,15008700],["2022-02-28",86.4635,87.7343,85.2025,86.8643,17269800],["2022-03-01",86.5711,87.8223,82.7587,84.3227,20794800],["2022-03-02",85.2123,91.9573,85.0754,91.2046,28398700],["2022-03-03",89.5623,90.1195,86.4049,87.1771,22099800],["2022-03-04",85.4567,85.4567,78.7116,80.0704,28211500],["2022-03-07",79.9238,81.1066,73.9314,73.9999,26715500],["2022-03-08",74.5375,78.4477,72.2696,75.4271,28343200],["2022-03-09",78.174,78.6823,75.7986,77.6559,19647900],["2022-03-10",75.9941,75.9941,72.1523,74.0194,21692000],["2022-03-11",74.9383,74.9774,71.0086,71.1846,22786500],["2022-03-14",70.1386,70.8522,67.4113,67.8414,24893400],["2022-03-15",68.4768,71.8786,66.8052,71.4681,22851000],["2022-03-16",74.7526,77.9198,74.4398,77.8807,35742800],["2022-03-17",76.4437,78.7703,75.4662,78.7116,21612200],["2022-03-18",77.3235,79.3764,76.3069,77.6266,28601200],["2022-03-21",77.216,78.0958,73.8337,76.5904,30878200],["2022-03-22",75.955,77.9394,75.7693,77.3431,16768000],["2022-03-23",76.1114,76.4633,73.3938,73.951,28059800],["2022-03-24",74.1954,76.7761,73.6284,76.4535,23348000],["2022-03-25",76.5122,76.5415,73.4427,76.346,22491000],["2022-03-28",76.825,78.3793,75.5346,78.0665,26605300],["2022-03-29",80.2562,80.6961,77.4799,80.2073,41290700],["2022-03-30",82.4067,84.3032,76.8348,77.3822,70087000],["2022-03-31",75.9256,78.1642,75.1045,76.1407,34588600],["2022-04-01",76.6686,77.1378,72.3967,74.4691,33536100],["2022-04-04",75.1729,76.4242,74.7917,75.9256,24305700],["2022-04-05",74.9872,76.2678,72.6313,72.9344,21171400],["2022-04-06",71.5365,73.2081,69.8649,72.123,28080100],["2022-04-07",72.0155,73.0028,70.5101,71.6342,22658600],["2022-04-08",70.9686,71.3112,69.3339,70.6162,20562600],["2022-04-11",69.0598,71.3699,68.6095,70.5085,21127900],["2022-04-12",71.2525,72.0356,70.0582,70.44,18658500],["2022-04-13",70.8316,72.1922,70.3421,70.8511,18892000],["2022-04-14",71.0273,71.272,68.6095,68.6487,18543500],["2022-04-18",68.7661,70.577,68.5703,69.6471,17476700],["2022-04-19",69.4611,71.8594,69.2751,71.1937,15139000],["2022-04-20",72.2509,74.6198,71.3504,71.6538,19042600],["2022-04-21",72.4076,72.9166,69.1577,69.422,17645300],["2022-04-22",69.1479,69.4807,67.846,67.9439,18682400],["2022-04-25",66.9748,68.6878,66.4951,68.6389,20072100],["2022-04-26",67.2391,67.6992,65.6239,65.6631,18628700],["2022-04-27",64.7332,67.0335,64.4689,65.066,17123600],["2022-04-28",66.2211,69.3143,65.6435,68.6976,21058400],["2022-04-29",67.6404,69.8233,66.5832,66.7496,16843500],["2022-05-02",66.7203,69.2458,66.1525,69.1087,15342800],["2022-05-03",68.9815,70.44,68.7172,69.7548,13539100],["2022-05-04",70.254,72.339,68.678,72.0649,17201900],["2022-05-05",70.7826,71.0273,68.8738,69.7841,16603600],["2022-05-06",69.0598,70.3911,67.4349,68.864,15159800],["2022-05-09",67.7383,69.8918,66.0546,66.4951,21770900],["2022-05-10",68.1005,69.0989,66.1819,67.4544,17662700],["2022-05-11",67.2097,69.3828,65.4086,65.5456,17237300],["2022-05-12",64.6059,67.4446,64.4786,66.2798,27022900],["2022-05-13",67.6404,71.0958,66.5832,70.4008,22872000],["2022-05-16",69.9995,70.5183,68.8347,68.9815,13394700],["2022-05-17",70.7239,73.1515,70.626,72.9068,17671500],["2022-05-18",71.6342,72.6523,68.6095,69.5492,20635100],["2022-05-19",69.2653,70.1855,67.5915,67.9341,17558000],["2022-05-20",69.1087,69.1968,64.7136,67.4446,20313300],["2022-05-23",67.3174,68.7172,67.0727,68.1201,12356200],["2022-05-24",66.9161,66.965,64.6157,65.2128,18764500],["2022-05-25",64.5374,67.3957,64.508,66.4364,16241200],["2022-05-26",64.9877,69.5395,64.9485,69.1087,14902500],["2022-05-27",70.2442,71.8887,70.1268,71.7713,13078700],["2022-05-31",71.9181,72.9068,70.4106,72.2803,15453000],["2022-06-01",72.9264,73.7976,71.0175,71.9964,13595400],["2022-06-02",71.5853,73.8171,71.5853,73.778,11373200],["2022-06-03",70.1757,70.1757,67.6502,68.4627,30306600],["2022-06-06",69.2458,70.6162,68.5312,68.9619,13198700],["2022-06-07",67.1999,69.373,66.6811,69.2654,14328000],["2022-06-08",68.3648,68.913,66.3287,67.151,16363000],["2022-06-09",66.5049,67.2391,64.6059,64.6255,15073700],["2022-06-10",63.4704,64.1752,60.9645,61.2973,26626900],["2022-06-13",58.7522,59.6723,57.3426,57.5971,24278600],["2022-06-14",58.1061,58.6054,56.5008,57.4601,17036000],["2022-06-15",58.0768,58.811,56.3344,57.8712,19726200],["2022-06-16",55.796,55.796,53.1041,53.848,22706200],["2022-06-17",54.7192,55.1304,52.4678,54.5724,24139800],["2022-06-21",55.6198,56.6966,55.1499,55.6002,15502800],["2022-06-22",54.778,55.933,54.4256,55.1499,13513800],["2022-06-23",55.4142,55.6296,53.7991,55.0325,13366600],["2022-06-24",55.9428,57.7538,55.9233,57.2056,15647600],["2022-06-27",58.3215,58.7816,57.1371,57.5384,16159900],["2022-06-28",57.7342,59.3102,56.5889,56.6378,19393600],["2022-06-29",56.0211,56.305,54.1515,54.8367,17351400],["2022-06-30",53.8285,55.2185,53.0747,54.1123,29572400],["2022-07-01",52.1644,52.8202,50.3143,52.5168,43681700],["2022-07-05",51.0778,55.6883,50.9897,55.5317,33745900],["2022-07-06",55.6492,56.8923,55.2674,56.1582,23565000],["2022-07-07",57.8516,58.0572,56.6183,57.6069,22945500],["2022-07-08",57.1018,59.2694,56.9841,58.0041,19283000],["2022-07-11",56.9939,57.4843,56.6016,56.6997,13941800],["2022-07-12",57.298,58.9261,56.9841,58.0434,21523100],["2022-07-13",56.278,58.2788,56.2583,57.7295,13987600],["2022-07-14",56.8272,58.5142,56.2191,58.2101,14803800],["2022-07-15",60.2992,60.515,58.2591,60.3482,20317800],["2022-07-18",60.8975,61.1329,58.9849,59.289,13233000],["2022-07-19",60.2894,61.5546,60.2011,61.2015,19103700],["2022-07-20",61.025,62.3,60.6621,62.0843,15176200],["2022-07-21",61.3977,62.4569,60.7406,62.4177,12924700],["2022-07-22",60.1129,61.7115,59.8382,60.1129,22201700],["2022-07-25",60.1717,60.6425,58.5534,58.9948,14479400],["2022-07-26",59.1517,59.5244,58.4063,58.5142,11044800],["2022-07-27",59.3282,61.1917,58.4651,60.7013,14589800],["2022-07-28",61.0544,61.1035,59.034,60.8779,10120300],["2022-07-29",60.1717,60.8975,59.6028,60.6719,14199700],["2022-08-01",61.2996,62.761,60.8092,61.3388,13347200],["2022-08-02",60.564,62.0843,59.7107,61.2702,11535800],["2022-08-03",61.2996,63.2906,61.2408,63.016,12290100],["2022-08-04",62.8885,63.7418,62.4275,63.6045,11338400],["2022-08-05",61.6527,62.0058,60.6131,61.2604,15047100],["2022-08-08",60.7994,61.4173,59.8088,60.2698,11454300],["2022-08-09",57.8668,59.3773,56.631,58.014,33107200],["2022-08-10",58.8476,60.3777,58.2493,60.2207,17418400],["2022-08-11",60.8092,62.8689,60.8092,61.1231,18298500],["2022-08-12",61.4565,64.1635,61.0348,63.7908,16194000],["2022-08-15",63.4574,63.8693,62.6629,63.4574,9689100],["2022-08-16",62.8885,63.32,62.0058,62.6335,9275400],["2022-08-17",61.6037,61.6037,59.593,60.4365,14728400],["2022-08-18",60.564,62.2019,60.0736,61.7704,11303900],["2022-08-19",60.6523,61.0544,59.1223,59.3478,14050300],["2022-08-22",58.4161,58.4651,56.8566,57.1901,13096800],["2022-08-23",57.2293,58.1513,56.6506,56.7487,12769100],["2022-08-24",56.7683,57.4451,56.2583,57.1901,9961300],["2022-08-25",57.4745,60.0932,57.4549,60.0246,12171600],["2022-08-26",59.8971,60.0442,56.5035,56.5232,15754000],["2022-08-29",56.2093,56.886,55.4345,55.915,11607600],["2022-08-30",56.376,56.6899,54.5125,55.2187,12743700],["2022-08-31",54.9146,56.0622,54.7381,55.4443,14172200],["2022-09-01",54.1987,56.2976,53.7377,56.2093,17594500],["2022-09-02",57.1803,57.6707,54.9245,55.2481,12809700],["2022-09-06",55.2481,55.6012,54.0712,54.1692,12133300],["2022-09-07",54.2477,54.6498,52.9727,53.9437,17030600],["2022-09-08",53.4435,54.846,52.7079,54.3262,18415300],["2022-09-09",55.0912,56.5722,55.0912,56.3368,13925600],["2022-09-12",56.3564,57.0234,55.9347,56.8272,10711500],["2022-09-13",54.6302,55.1598,52.1194,52.5902,22361800],["2022-09-14",52.855,53.1884,51.4524,52.09,19984900],["2022-09-15",51.6878,52.4234,50.9817,51.678,15620800],["2022-09-16",50.8934,51.9919,50.5011,51.835,24901700],["2022-09-19",50.9719,51.7565,50.8836,51.0994,19251400],["2022-09-20",50.5403,50.5992,49.6184,49.8243,19373800],["2022-09-21",48.7847,51.5015,48.7651,49.1378,31117300],["2022-09-22",48.8435,49.4026,48.4022,48.7062,21317000],["2022-09-23",48.3335,49.1868,47.5195,49.1378,24591700],["2022-09-26",48.971,49.4909,47.8725,47.9412,19266800],["2022-09-27",48.8631,49.6772,48.4512,49.6086,17297500],["2022-09-28",49.1476,50.2068,49.1378,50.0205,17784300],["2022-09-29",49.0789,49.3339,48.2747,49.0495,25582100],["2022-09-30",49.5693,51.0601,48.8533,49.1378,38917700],["2022-10-03",50.0303,52.0704,49.6674,50.7267,24632400],["2022-10-04",52.5313,53.7573,51.6486,52.9236,24275500],["2022-10-05",51.8644,54.1398,51.168,53.6788,20418300],["2022-10-06",53.3552,54.0515,52.2763,53.5709,17149400],["2022-10-07",52.6422,53.7135,51.6101,52.0033,21977700],["2022-10-10",52.1605,52.2195,49.9,50.4995,17227400],["2022-10-11",49.7722,53.8412,49.4675,52.7896,32813700],["2022-10-12",52.6815,52.8486,51.4922,51.846,18131900],["2022-10-13",50.47,54.9617,49.8705,53.9199,27605000],["2022-10-14",54.2934,54.4899,51.6986,51.8166,20403000],["2022-10-17",53.6643,54.0477,51.9443,52.5832,18261700],["2022-10-18",54.0673,54.1951,50.7747,51.6495,19774800],["2022-10-19",51.1973,52.5144,51.1679,52.1212,14786100],["2022-10-20",52.5832,54.1558,52.2588,52.7798,15711800],["2022-10-21",52.5734,55.3155,52.4259,55.0895,20199200],["2022-10-24",55.2664,55.8365,54.1263,55.2762,15293600],["2022-10-25",55.7087,56.0527,54.3917,54.9126,17313000],["2022-10-26",55.119,56.4557,54.0182,54.4998,23511300],["2022-10-27",54.4211,55.2664,51.2268,51.3153,27335800],["2022-10-28",50.9418,53.5071,50.5781,53.1139,19171100],["2022-10-31",52.9862,53.9887,52.2588,53.1729,15932500],["2022-11-01",54.1459,54.4899,53.1827,53.9199,11729700],["2022-11-02",53.8019,55.3057,52.5046,52.534,17302700],["2022-11-03",51.8067,53.4383,51.0204,52.5635,12769200],["2022-11-04",54.313,55.9347,53.8806,55.1976,18882700],["2022-11-07",55.463,55.8463,54.5096,55.5907,11411300],["2022-11-08",56.3967,56.8783,55.5121,56.5048,14190100],["2022-11-09",55.2566,55.6792,54.5587,55.0109,19952500],["2022-11-10",57.5958,59.3453,57.065,59.2372,24982500],["2022-11-11",59.6106,62.0973,58.8538,61.4486,17579400],["2022-11-14",60.8785,61.6747,59.9448,60.7213,13988200],["2022-11-15",62.4118,63.3357,61.3503,62.0187,16325000],["2022-11-16",59.4927,60.3281,57.124,57.8612,25901900],["2022-11-17",56.3181,57.9791,55.5416,57.7334,14212300],["2022-11-18",58.5393,58.6376,57.1044,57.5761,9703700],["2022-11-21",57.0257,57.0257,55.8463,56.1805,9968400],["2022-11-22",56.5638,57.6744,56.0035,57.6154,8955700],["2022-11-23",57.2419,58.0479,56.7603,57.9201,8996800],["2022-11-25",57.6646,58.1167,57.3894,57.409,4360500],["2022-11-28",56.3377,56.7702,54.5194,54.7946,15512600],["2022-11-29",54.7553,55.5514,53.8314,54.1754,12874200],["2022-11-30",52.6618,56.6916,51.7084,56.6621,31461400],["2022-12-01",56.839,56.9274,54.1558,54.5391,21764200],["2022-12-02",53.4088,54.4703,52.4652,53.743,15946500],["2022-12-05",53.4383,54.3229,52.7798,53.1139,13806900],["2022-12-06",52.937,53.6938,52.3276,52.7601,17988000],["2022-12-07",52.2097,53.3105,51.5414,52.8977,11367300],["2022-12-08",53.625,54.7455,53.1238,54.2541,13609100],["2022-12-09",53.743,54.9027,53.5857,53.9297,9932200],["2022-12-12",52.6028,54.431,52.4259,54.4015,13250600],["2022-12-13",56.2099,56.898,53.7135,54.2934,14210500],["2022-12-14",54.2934,55.1386,53.1336,53.6545,11235300],["2022-12-15",52.6422,52.7994,50.9615,51.1482,17785000],["2022-12-16",50.8533,51.6396,50.7354,51.1777,22951400],["2022-12-19",51.276,51.3939,50.2243,50.8337,16470000],["2022-12-20",50.4602,51.0794,49.5855,49.8115,16942000],["2022-12-21",50.0572,50.8632,49.8803,50.3128,20400800],["2022-12-22",48.6517,49.1137,47.6001,48.5829,40959600],["2022-12-23",48.1603,49.6837,48.1505,49.3397,17425700],["2022-12-27",48.7598,49.4479,47.6885,49.1628,15159100],["2022-12-28",48.9859,50.2145,47.9932,48.2782,12518700],["2022-12-29",48.5534,50.0572,48.4945,49.782,13204300],["2022-12-30",48.7132,49.2747,48.398,49.2353,11989800],["2023-01-03",49.8067,50.2007,48.8117,49.6195,12422800],["2023-01-04",52.2595,53.7076,51.9443,53.3924,25077300],["2023-01-05",53.087,54.5647,53.087,53.8948,18030900],["2023-01-06",54.6041,56.4364,53.2249,55.9241,21069800],["2023-01-09",55.9734,56.6629,54.8208,55.5202,15715900],["2023-01-10",55.3232,56.4265,55.0277,56.3576,10571300],["2023-01-11",56.4955,57.5988,56.0719,57.1949,12143000],["2023-01-12",57.2442,57.3722,55.5892,56.4167,14888100],["2023-01-13",55.8847,56.1211,55.2838,56.0817,12520600],["2023-01-17",56.3083,57.7269,55.7074,56.0029,10962700],["2023-01-18",56.6531,57.185,55.5202,55.668,10035300],["2023-01-19",54.8799,56.2394,54.4563,55.5202,12034200],["2023-01-20",56.6137,57.6973,55.9143,57.5889,13826400],["2023-01-23",58.0421,60.9875,57.983,60.8989,20175400],["2023-01-24",60.2881,60.8004,59.963,60.3472,10183200],["2023-01-25",59.766,60.7511,59.5197,60.623,10787200],["2023-01-26",61.6476,62.1105,60.3768,61.8643,12219500],["2023-01-27",61.2141,63.3813,61.0368,62.9183,15895800],["2023-01-30",61.8249,62.3371,60.7708,60.7905,16169000],["2023-01-31",58.2194,59.4409,57.7761,59.4015,23856300],["2023-02-01",59.7168,62.2879,59.4902,61.6672,20902200],["2023-02-02",62.613,62.9676,60.9383,62.2288,15877600],["2023-02-03",61.0762,62.8395,60.9777,61.4801,12187100],["2023-02-06",60.032,60.2684,58.8499,59.0863,11484300],["2023-02-07",59.1946,61.4604,58.8105,61.2043,12713100],["2023-02-08",60.5344,61.4013,59.3326,59.3523,9510500],["2023-02-09",60.2881,60.8989,58.8006,59.2833,10094700],["2023-02-10",59.5985,59.8547,58.3672,58.9287,11429700],["2023-02-13",58.9287,59.3818,57.9633,59.2242,11466200],["2023-02-14",58.6331,61.3816,58.1504,61.1451,12496200],["2023-02-15",60.4162,61.0171,59.5591,60.9186,10457400],["2023-02-16",59.8744,60.4359,58.9582,59.1553,12683400],["2023-02-17",58.9484,59.2833,57.6382,58.1307,10874900],["2023-02-21",57.4707,58.8203,56.6334,56.7418,12667500],["2023-02-22",56.8698,57.6973,55.9832,56.131,12260300],["2023-02-23",58.2588,58.8597,56.5841,57.8746,16094600],["2023-02-24",56.8403,57.5003,56.4955,57.3131,9867400],["2023-02-27",58.2884,58.6726,56.9683,57.0373,8514000],["2023-02-28",56.7812,57.8648,56.5447,56.9585,10493300],["2023-03-01",56.9979,57.6776,56.3674,56.4856,9141400],["2023-03-02",54.673,55.8552,53.9047,55.5892,16625500],["2023-03-03",55.6187,56.0226,54.6139,55.934,13769200],["2023-03-06",56.4265,57.7761,55.6976,55.9832,14472200],["2023-03-07",55.6581,55.8847,54.4859,54.7321,13278300],["2023-03-08",55.008,56.0719,54.5253,56.0423,11515700],["2023-03-09",55.7961,56.7024,54.7125,54.7716,10200000],["2023-03-10",54.8307,55.668,53.7175,54.1115,14180700],["2023-03-13",53.1658,53.7372,51.9739,53.0969,17365200],["2023-03-14",54.1509,54.5942,52.8999,53.4614,14657000],["2023-03-15",52.5354,53.4614,52.0921,53.3235,14643600],["2023-03-16",52.89,55.865,52.8112,55.7271,14791800],["2023-03-17",55.9537,56.86,55.3823,55.8158,26655200],["2023-03-20",55.8552,57.0077,55.2444,56.7812,10610200],["2023-03-21",57.5101,58.6332,56.7418,57.7564,14613700],["2023-03-22",57.5298,59.5099,57.2244,57.3033,16949300],["2023-03-23",58.2982,60.8595,58.249,60.426,23903100],["2023-03-24",59.6084,60.4851,59.5985,60.2487,18735600],["2023-03-27",60.2783,60.5048,58.2884,58.8991,15901000],["2023-03-28",58.909,58.9779,56.9585,58.3967,20496300],["2023-03-29",60.0024,63.4601,59.963,62.5932,51939800],["2023-03-30",63.0759,63.1449,61.549,62.15,23038300],["2023-03-31",59.4508,60.7413,59.0075,59.4409,35416500],["2023-04-03",58.9188,58.9188,57.0077,58.7218,23610800],["2023-04-04",58.7908,59.2045,56.1014,56.4167,21303200],["2023-04-05",55.9734,56.2591,55.1754,56.1704,19456200],["2023-04-06",56.2148,58.3864,56.0667,57.804,21496500],["2023-04-10",60.3902,62.9468,60.2125,62.4532,43280100],["2023-04-11",62.8185,63.4601,62.2262,62.7494,23090200],["2023-04-12",63.5292,63.5292,61.0417,61.1601,16694100],["2023-04-13",60.7159,62.5519,60.0052,62.1867,23286500],["2023-04-14",62.3644,62.4039,60.9726,61.8215,14953000],["2023-04-17",61.4168,61.9597,61.1799,61.7326,11546800],["2023-04-18",62.5124,62.6309,60.6863,61.1305,12175200],["2023-04-19",60.1928,60.4198,59.6005,59.867,11652600],["2023-04-20",59.107,61.1503,59.0971,60.6666,14382200],["2023-04-21",60.3606,60.6567,59.946,60.3409,9606200],["2023-04-24",59.3241,60.0941,58.5838,58.7418,13402600],["2023-04-25",58.3667,58.574,57.2809,57.3894,15987300],["2023-04-26",58.8109,60.3902,58.574,60.2323,25385000],["2023-04-27",59.9658,61.1601,59.3538,61.1009,13524600],["2023-04-28",61.6241,63.6081,61.4957,63.5291,18094700],["2023-05-01",63.0652,63.2725,61.5056,61.5451,12823400],["2023-05-02",61.4267,61.7721,60.4593,61.1009,12237600],["2023-05-03",60.6962,61.3773,60.0349,60.1237,10818100],["2023-05-04",59.7683,60.173,59.1267,59.7288,13357900],["2023-05-05",59.8276,60.943,59.334,60.4396,12312700],["2023-05-08",60.4593,60.558,59.5314,60.0842,11510400],["2023-05-09",59.107,60.5975,58.7812,60.1434,11895200],["2023-05-10",61.1207,61.5056,59.0182,59.2156,14548700],["2023-05-11",59.8078,61.0121,59.2945,60.8147,15536600],["2023-05-12",61.1898,61.3872,59.3735,60.1336,12131400],["2023-05-15",61.4266,64.0326,61.0022,63.8055,22227200],["2023-05-16",63.7167,64.3781,62.4828,62.9073,15259000],["2023-05-17",63.7463,64.4768,62.621,64.0819,15947700],["2023-05-18",65.1283,67.7046,64.2399,66.6977,30688000],["2023-05-19",66.6977,67.5071,65.5724,67.29,16812100],["2023-05-22",64.9012,65.8883,63.924,65.375,37491000],["2023-05-23",64.9999,66.6878,64.8617,65.1579,15896200],["2023-05-24",64.1115,65.8686,64.0424,65.6711,15806600],["2023-05-25",68.8496,68.9779,66.6385,68.7114,29021500],["2023-05-26",68.9779,73.6271,68.8989,72.9756,33410000],["2023-05-30",73.4297,73.8048,70.656,70.7645,24454700],["2023-05-31",68.0105,68.9483,67.0432,67.3196,30403600],["2023-06-01",68.05,68.889,67.2209,68.1981,18153000],["2023-06-02",69.0865,69.6393,67.4084,68.2771,13468200],["2023-06-05",68.6028,68.6028,66.6385,66.8951,12441100],["2023-06-06",66.1647,67.9513,65.9574,66.6681,12476600],["2023-06-07",67.5269,67.7835,66.0759,66.1943,14610800],["2023-06-08",65.6415,65.6613,63.1837,64.4768,25856800],["2023-06-09",65.0789,65.5428,63.6377,64.5853,14649300],["2023-06-12",64.99,66.6681,64.9407,66.5793,14731100],["2023-06-13",67.6749,67.9908,66.7273,66.9938,11911900],["2023-06-14",66.6681,68.3166,66.6484,68.2277,11085800],["2023-06-15",67.7046,68.6225,67.4775,67.9316,11842600],["2023-06-16",69.2444,69.5899,65.2072,66.7866,32259700],["2023-06-20",66.4509,66.7471,64.9209,66.0364,13261600],["2023-06-21",65.8883,66.3325,64.4965,64.9506,10427200],["2023-06-22",64.6841,65.7995,64.6643,65.3948,8639500],["2023-06-23",64.6051,65.1085,64.0029,64.4373,12663600],["2023-06-26",64.7828,65.839,64.5656,64.6051,13815900],["2023-06-27",64.4274,65.9771,62.9665,65.9278,18305200],["2023-06-28",64.8025,66.8557,64.5459,66.2042,27100100],["2023-06-29",66.9642,67.0728,62.7296,63.4995,51141900],["2023-06-30",63.6673,64.2596,62.088,62.2953,31549600],["2023-07-03",62.621,63.4897,62.4433,63.0751,12921300],["2023-07-05",62.6803,62.927,61.2194,61.2589,16553000],["2023-07-06",60.2027,60.9923,59.719,60.4396,15607300],["2023-07-07",60.7511,60.8104,59.9599,59.9797,15028100],["2023-07-10",60.1577,62.1356,59.9105,61.7895,16953100],["2023-07-11",61.9081,62.9663,61.6214,62.8971,13454500],["2023-07-12",63.7575,63.9849,62.4323,63.085,13953600],["2023-07-13",63.4707,63.9355,62.8476,63.8168,11384700],["2023-07-14",63.5894,64.8157,62.9762,63.3718,13860200],["2023-07-17",63.0949,64.9442,62.64,64.4399,11333600],["2023-07-18",63.6586,64.4003,63.0454,64.2223,10393100],["2023-07-19",64.9047,65.0332,64.0838,64.2421,9463900],["2023-07-20",63.6883,64.8255,63.5399,63.975,12745100],["2023-07-21",64.5684,65.4288,63.6289,64.9244,24540200],["2023-07-24",64.6376,65.9035,64.4992,64.7563,10272700],["2023-07-25",64.6772,65.2706,64.3607,64.9541,8610900],["2023-07-26",64.2816,67.1298,64.2816,66.6353,14920600],["2023-07-27",69.7011,71.5405,69.1868,70.2845,25068300],["2023-07-28",70.7889,71.3328,69.8791,70.4131,11932900],["2023-07-31",70.334,70.9768,70.0867,70.601,11193800],["2023-08-01",70.2153,70.2944,69.1176,69.978,13141100],["2023-08-02",68.9791,69.078,66.5958,67.4166,14004400],["2023-08-03",66.8232,68.6231,66.4177,68.4154,11075200],["2023-08-04",68.7319,70.1461,68.366,69.1374,11255500],["2023-08-07",69.078,69.4538,68.0693,68.6132,10537500],["2023-08-08",67.9407,68.0001,66.22,66.9024,14767800],["2023-08-09",67.0309,67.2188,65.8837,65.9628,10043200],["2023-08-10",66.3189,66.7144,64.2124,64.7168,12775300],["2023-08-11",64.1827,64.5882,63.3619,63.6586,11823100],["2023-08-14",63.6586,67.7232,63.4905,67.5254,21954000],["2023-08-15",66.843,66.8826,64.5981,64.608,13808500],["2023-08-16",64.2816,64.5091,63.3817,63.5103,9895400],["2023-08-17",63.7773,63.9948,62.6993,62.8575,9933300],["2023-08-18",61.6214,63.1542,61.0675,62.8872,9576500],["2023-08-21",62.9762,63.4806,62.1653,63.2531,11311900],["2023-08-22",63.5894,64.3607,62.5905,62.7092,8876000],["2023-08-23",62.8674,64.8948,62.4718,64.4695,10747400],["2023-08-24",65.409,65.5079,62.6696,62.9861,12661600],["2023-08-25",62.7586,63.6784,61.9378,63.0158,9409000],["2023-08-28",64.9937,65.3794,63.9454,64.5882,9904900],["2023-08-29",64.1827,66.2892,64.1531,65.9431,9955000],["2023-08-30",66.4474,67.9407,65.7848,67.3375,16892200],["2023-08-31",67.2188,69.7604,67.2188,69.167,18420900],["2023-09-01",69.434,69.8395,68.7813,69.6121,10772000],["2023-09-05",69.1374,70.3735,68.7616,69.5132,11144300],["2023-09-06",69.3549,69.8791,68.8703,69.6318,9192800],["2023-09-07",68.6824,69.5132,68.3363,69.0978,12043200],["2023-09-08",68.9989,69.8296,68.8407,69.4044,9805000],["2023-09-11",70.0472,70.0769,68.544,69.256,9310400],["2023-09-12",69.1868,70.8977,69.0187,69.5329,11062100],["2023-09-13",70.2648,71.0658,69.5824,70.067,14525500],["2023-09-14",70.8779,71.4317,70.4922,70.9966,11170300],["2023-09-15",70.5021,70.8383,68.8703,69.1077,16416100],["2023-09-18",69.8692,70.2648,69.1374,69.7208,12735700],["2023-09-19",69.8395,70.2746,69.1967,69.9285,10399000],["2023-09-20",70.1659,71.5108,68.8802,68.9099,15522100],["2023-09-21",68.2374,68.5242,67.0803,67.1496,14978600],["2023-09-22",67.8319,68.9791,67.0408,68.1187,15487200],["2023-09-25",67.5353,68.4253,66.8628,67.8221,14900000],["2023-09-26",67.2188,68.2869,66.843,67.1891,12752500],["2023-09-27",67.3672,68.0891,66.0123,67.4562,20852300],["2023-09-28",65.2409,66.3485,63.1246,64.4794,46749800],["2023-09-29",65.6266,67.9704,65.6266,67.2781,24315500],["2023-10-02",67.4858,68.5143,66.3189,67.2089,14880500],["2023-10-03",66.4276,68.8802,66.3683,67.0803,12481500],["2023-10-04",67.555,67.743,66.3782,67.3573,12912800],["2023-10-05",67.8517,68.7714,67.5847,68.2869,14045000],["2023-10-06",68.064,69.6687,67.3606,69.3022,15113400],["2023-10-09",68.9555,69.2923,67.9352,68.8268,8588700],["2023-10-10",68.8366,69.4508,68.2423,68.4206,9007600],["2023-10-11",69.0645,69.6093,68.2819,69.5499,11165300],["2023-10-12",69.7282,70.0551,68.6484,69.0942,11408700],["2023-10-13",69.2131,69.4013,68.4404,68.5593,10287900],["2023-10-16",68.3612,69.3716,67.4993,68.4305,11294100],["2023-10-17",67.43,68.9753,66.9842,68.3512,11843000],["2023-10-18",67.3706,68.8961,67.3408,68.4899,11201000],["2023-10-19",69.0249,69.1239,66.5484,66.8951,18111000],["2023-10-20",66.9248,67.8758,66.5088,66.588,11506100],["2023-10-23",66.1917,67.5192,65.6073,66.2512,9762000],["2023-10-24",66.6573,67.7074,66.4988,67.43,8450700],["2023-10-25",67.846,68.5494,65.2804,65.8747,11924300],["2023-10-26",65.8252,66.8059,63.2794,63.9233,16697900],["2023-10-27",64.3096,65.6469,64.27,65.0327,9980300],["2023-10-30",65.7361,66.9149,64.5573,65.4488,10667700],["2023-10-31",65.4587,66.4394,64.6464,66.2413,8268400],["2023-11-01",66.37,69.005,66.37,68.7475,16777500],["2023-11-02",69.6588,70.3622,69.0942,69.7777,11926000],["2023-11-03",70.6296,72.5018,70.481,71.8976,14457900],["2023-11-06",71.8976,72.3037,71.3429,72.2344,10073900],["2023-11-07",71.7985,72.4424,71.0358,72.1155,8248400],["2023-11-08",71.9372,72.0957,71.0457,71.6004,9917600],["2023-11-09",72.8585,75.3845,72.8089,72.8783,22435900],["2023-11-10",73.7401,75.0972,72.8783,74.6515,12306000],["2023-11-13",73.4528,74.493,72.7,74.0769,9116000],["2023-11-14",75.2854,76.7218,75.1963,76.4444,12972700],["2023-11-15",76.7713,76.7713,75.5925,76.4147,9954000],["2023-11-16",76.1671,76.7515,75.7609,75.9491,12989000],["2023-11-17",75.8798,77.2072,75.751,76.8308,9376900],["2023-11-20",76.6128,78.1681,76.4048,77.8808,11424100],["2023-11-21",77.1181,77.1973,75.5925,75.9888,12016700],["2023-11-22",76.4742,77.7124,76.1275,76.3751,8579500],["2023-11-24",75.959,76.2859,75.652,76.1473,4349600],["2023-11-27",76.1473,77.5539,75.9392,76.7812,11005600],["2023-11-28",74.3741,75.5232,73.2943,75.4043,19225700],["2023-11-29",76.7218,78.277,75.6619,75.9689,14062900],["2023-11-30",76.0977,76.276,74.2651,75.4043,21701600],["2023-12-01",75.2954,75.8204,74.384,75.2161,14354700],["2023-12-04",74.7109,74.8892,72.6405,73.5915,11659300],["2023-12-05",72.7792,73.2745,72.3533,72.9972,8800500],["2023-12-06",74.592,74.6911,72.2443,72.4424,8883900],["2023-12-07",73.3241,73.5123,72.3037,72.9575,10641300],["2023-12-08",72.7891,74.6416,72.7396,74.2552,12007100],["2023-12-11",76.4643,77.7718,76.2463,77.0586,18547600],["2023-12-12",76.6921,77.5242,76.3751,77.4251,10262100],["2023-12-13",77.5638,79.5153,77.2963,79.0398,11629900],["2023-12-14",80.0502,81.6253,80.0304,81.4172,17342800],["2023-12-15",82.1107,82.2097,80.3474,80.6446,19547800],["2023-12-18",80.8229,81.0903,80.0502,80.7932,12416600],["2023-12-19",80.9021,81.4965,80.4068,81.3974,14316400],["2023-12-20",80.6941,80.8526,77.8907,77.9501,29085000],["2023-12-21",84.2008,85.2112,82.3286,84.6763,53969700],["2023-12-22",85.34,86.6674,84.815,85.6768,22531800],["2023-12-26",85.8848,87.0438,85.6174,86.2415,11203900],["2023-12-27",86.6575,86.6674,85.4093,85.8452,9186300],["2023-12-28",85.9344,85.9344,85.0329,85.1914,9606200],["2023-12-29",85.1468,85.4444,84.3433,84.6508,8549200],["2024-01-02",83.3216,83.401,81.0898,81.675,13597100],["2024-01-03",80.5442,81.923,79.9292,81.5957,12915600],["2024-01-04",82.7959,83.5795,81.9429,82.042,19134200],["2024-01-05",80.822,82.8554,80.3558,82.7761,15483700],["2024-01-08",83.2125,84.8194,83.153,84.264,16219800],["2024-01-09",82.4587,83.5101,82.2305,82.6571,12138700],["2024-01-10",82.2901,82.3496,81.0006,81.7147,10748600],["2024-01-11",82.1313,82.7761,81.1592,82.7166,10579300],["2024-01-12",82.0817,82.3793,81.0501,81.7246,10187500],["2024-01-16",81.8734,84.5318,81.6651,83.9267,13713500],["2024-01-17",83.0141,83.2919,81.9627,82.6075,10245400],["2024-01-18",84.5318,85.1269,83.3613,84.135,15077700],["2024-01-19",85.365,87.081,84.9286,86.8033,18156800],["2024-01-22",87.5571,89.2236,87.2993,88.5193,14371200],["2024-01-23",88.2813,88.4598,86.1784,86.8231,16850900],["2024-01-24",87.696,87.8547,85.9106,87.3687,19752800],["2024-01-25",88.4301,89.3129,87.7853,88.4796,15892400],["2024-01-26",86.5355,87.7853,85.5932,87.3389,14934500],["2024-01-29",87.7853,88.8467,87.3092,88.3507,12108100],["2024-01-30",87.3687,88.073,85.0674,85.4642,12980400],["2024-01-31",84.2739,86.2181,84.1053,85.0575,11396700],["2024-02-01",85.3749,85.494,83.9366,84.9186,10459000],["2024-02-02",84.383,85.9106,84.2541,85.7816,10450000],["2024-02-05",86.0395,86.5156,84.9186,86.2776,8409300],["2024-02-06",86.1288,86.4859,83.0439,83.9168,12990300],["2024-02-07",83.4605,84.5913,81.804,84.4822,16374800],["2024-02-08",84.8195,85.3352,83.8474,84.1945,12524500],["2024-02-09",84.3731,84.9286,83.282,84.869,12161500],["2024-02-12",84.8393,86.2082,84.7004,85.0079,10366000],["2024-02-13",81.804,82.8753,80.1177,80.8716,21207900],["2024-02-14",81.5163,82.5083,80.8319,81.1692,12870900],["2024-02-15",81.5758,82.0421,80.8517,80.9708,11527600],["2024-02-16",80.3062,80.6831,78.61,78.858,15553100],["2024-02-20",78.6894,80.1177,78.5108,80.0582,12627200],["2024-02-21",80.1376,80.8418,79.2944,80.8319,9913300],["2024-02-22",84.3136,85.613,83.2026,85.2162,17510900],["2024-02-23",85.851,86.1189,84.3632,85.3055,10232800],["2024-02-26",88.9558,91.6042,88.1821,88.7376,28920100],["2024-02-27",91.1479,92.001,89.7592,91.1082,21422700],["2024-02-28",89.7295,90.0568,88.5789,88.9855,14190700],["2024-02-29",89.9179,90.0965,88.1027,89.8783,17027000],["2024-03-01",91.1777,95.2842,91.1777,94.3816,23446200],["2024-03-04",96.1472,96.5936,93.8559,94.9966,20913200],["2024-03-05",93.4889,94.5998,92.5267,93.7071,12887500],["2024-03-06",94.2824,95.6513,93.7964,94.7883,14232400],["2024-03-07",98.1311,98.8849,96.6828,98.1807,24843300],["2024-03-08",99.0734,101.0275,96.5341,96.8317,22379000],["2024-03-11",95.1255,95.681,92.7747,93.7468,15673300],["2024-03-12",94.5602,96.7126,92.8838,96.6333,14993700],["2024-03-13",94.5502,94.5701,92.3481,93.3996,16732600],["2024-03-14",92.5465,92.6953,89.5708,90.6916,16718900],["2024-03-15",91.7332,93.9352,91.2769,92.4969,29579500],["2024-03-18",96.0381,96.296,92.9334,93.0227,23140300],["2024-03-19",91.8324,93.3996,90.2651,93.2409,21054700],["2024-03-20",94.2229,95.8992,92.8342,95.4727,39807400],["2024-03-21",112.4545,112.5834,107.9015,108.9629,89554100],["2024-03-22",108.4273,110.4409,106.1855,109.32,37281400],["2024-03-25",109.3497,120.4295,109.2704,116.1841,55766100],["2024-03-26",118.039,121.471,117.2157,117.8406,44295100],["2024-03-27",118.3366,119.14,116.1345,118.287,29320700],["2024-03-28",118.5898,118.7784,116.5147,117.0508,21047800],["2024-04-01",118.3515,126.4733,118.1529,123.4152,44309400],["2024-04-02",121.8365,122.7996,120.0593,121.8762,25026400],["2024-04-03",121.3302,127.3669,120.4663,127.0988,40130100],["2024-04-04",129.2533,129.6108,122.7698,123.2067,36009900],["2024-04-05",123.5145,124.7953,120.3373,122.7003,23326500],["2024-04-08",128.1413,128.7768,121.7372,122.0748,27955800],["2024-04-09",124.001,125.2421,120.4068,121.7571,19212900],["2024-04-10",119.1458,123.5939,119.0763,121.3301,22242300],["2024-04-11",122.0252,126.652,121.211,126.6024,21745300],["2024-04-12",124.3584,125.0932,120.9628,121.6479,24808200],["2024-04-15",122.75,123.8918,119.7515,120.5061,17732600],["2024-04-16",118.6792,121.6777,117.5175,120.9032,17452400],["2024-04-17",121.1514,123.5344,115.3729,115.5019,25546500],["2024-04-18",115.1743,116.7827,110.6865,111.1332,32146900],["2024-04-19",108.8794,110.0907,104.9675,106.01,33787500],["2024-04-22",106.8341,109.4454,105.871,108.3433,19820900],["2024-04-23",108.9291,112.0864,108.1348,111.6595,17887500],["2024-04-24",111.9176,113.1389,108.4525,110.9843,20505900],["2024-04-25",108.5915,112.2552,107.3007,110.7857,18342800],["2024-04-26",111.2028,114.241,110.8056,114.0225,20630700],["2024-04-29",112.9999,113.9332,111.312,113.546,14419100],["2024-04-30",113.3673,115.4523,112.1262,112.1559,14845600],["2024-05-01",109.7333,112.9205,107.9759,108.9191,16686200],["2024-05-02",110.9446,111.6098,108.651,111.5304,15439200],["2024-05-03",114.2112,114.658,112.6424,113.8835,15564400],["2024-05-06",118.9274,120.5061,117.1799,119.2749,22538700],["2024-05-07",119.2948,120.5458,118.3317,118.3614,12508300],["2024-05-08",117.4579,119.6125,117.3785,118.4706,10867900],["2024-05-09",118.4706,118.7784,116.604,116.9714,11524800],["2024-05-10",119.1855,120.9826,118.3316,120.377,13922400],["2024-05-13",122.055,123.2266,120.7841,122.1245,16643200],["2024-05-14",122.1145,124.15,120.8039,123.9216,13887700],["2024-05-15",125.3315,127.0392,124.5471,126.9002,14265100],["2024-05-16",127.0194,129.2037,126.1456,126.9797,15874700],["2024-05-17",127.4463,128.1115,123.9712,124.3982,13774700],["2024-05-20",126.225,130.0874,125.7385,128.0817,19123200],["2024-05-21",123.3159,127.903,122.4025,126.5924,15717800],["2024-05-22",126.8804,126.9598,124.3485,125.3811,11190100],["2024-05-23",130.832,131.0107,123.7726,125.3712,20747400],["2024-05-24",126.9101,129.4718,125.6988,128.5683,14048900],["2024-05-28",130.8221,132.3511,128.3498,131.7256,14143000],["2024-05-29",129.0746,132.1526,128.9753,130.6434,11242500],["2024-05-30",129.3725,130.7327,124.8052,125.391,12639700],["2024-05-31",125.4506,126.4137,120.1486,124.1102,24153800],["2024-06-03",127.2179,127.9229,124.2592,127.2577,16134300],["2024-06-04",126.4435,126.9499,124.5272,125.7385,12995500],["2024-06-05",127.8832,132.9171,126.7414,132.7582,22301800],["2024-06-06",132.8873,133.1752,128.2604,129.1441,15505000],["2024-06-07",129.2832,131.5966,128.6973,130.0079,12139500],["2024-06-10",128.7867,134.7043,128.7867,133.8603,14652100],["2024-06-11",134.3568,134.883,130.842,134.1086,14125000],["2024-06-12",137.524,140.7013,135.856,139.7481,16973600],["2024-06-13",141.7736,143.1934,139.2616,142.1211,16312900],["2024-06-14",140.7906,141.4757,138.6559,140.3538,14028500],["2024-06-17",144.5437,147.6911,141.1282,146.7777,23909000],["2024-06-18",150.6599,156.4186,150.4315,152.3577,42192600],["2024-06-20",155.8924,156.2895,141.8927,143.1636,41285000],["2024-06-21",136.6702,141.585,134.7341,138.5467,49893500],["2024-06-24",141.4261,141.8133,136.9085,138.0205,32410100],["2024-06-25",139.073,140.1254,136.7695,140.1155,31160600],["2024-06-26",142.0218,143.0445,138.5467,141.3466,55490300],["2024-06-27",134.8234,136.412,130.147,131.2888,68172700],["2024-06-28",131.8746,134.456,129.8193,130.5937,38140600],["2024-07-01",129.5711,131.1398,126.3641,130.5838,24749000],["2024-07-02",128.9853,131.7654,128.4988,131.6462,20776000],["2024-07-03",131.7157,135.8461,131.4873,135.8461,14507100],["2024-07-05",135.8461,136.1539,129.9781,130.6632,30104600],["2024-07-08",130.4695,132.4371,129.277,129.8732,20500700],["2024-07-09",130.9266,134.365,130.062,130.3204,21850900],["2024-07-10",132.2682,135.6469,131.8707,135.5376,22460200],["2024-07-11",135.5078,135.5773,129.2571,129.4161,25401500],["2024-07-12",130.9266,133.5898,129.903,132.7153,20726900],["2024-07-15",133.0731,134.5041,129.2173,130.052,20416000],["2024-07-16",129.6049,130.1515,126.4448,126.6932,21312600],["2024-07-17",121.8139,122.2611,118.4848,118.7532,31414100],["2024-07-18",119.7469,120.8798,113.3769,116.716,30404900],["2024-07-19",115.9607,116.4775,113.1385,113.5459,18038900],["2024-07-22",114.639,114.8576,112.9298,114.5595,23837800],["2024-07-23",114.4105,115.6129,113.1186,113.536,14707700],["2024-07-24",110.7733,113.3273,109.3125,109.5908,25261000],["2024-07-25",106.1325,110.0081,104.3835,106.7785,29068400],["2024-07-26",109.3125,109.9386,107.1064,108.7262,18547900],["2024-07-29",109.8491,110.3361,106.4704,107.1759,13517700],["2024-07-30",108.3188,108.5672,101.5315,101.919,23915100],["2024-07-31",109.1635,110.6441,107.0766,109.1336,26503600],["2024-08-01",106.5101,107.1859,99.3253,100.8756,31643700],["2024-08-02",96.5528,97.0795,90.5008,92.1206,36039400],["2024-08-05",87.0823,91.6734,84.3793,89.8549,36977600],["2024-08-06",88.6425,90.2921,86.6053,88.4438,26460000],["2024-08-07",92.7964,92.9951,86.0389,86.2575,29483800],["2024-08-08",87.927,92.2697,87.4798,91.4946,24760700],["2024-08-09",91.2163,93.9392,90.8785,92.4983,21627200],["2024-08-12",92.5181,95.9267,92.0511,94.0485,18886600],["2024-08-13",96.0161,97.1689,94.3168,96.831,23565500],["2024-08-14",100.3688,101.3128,97.4571,99.7825,22459000],["2024-08-15",102.8631,107.3747,102.1078,106.2816,29128000],["2024-08-16",106.1623,108.7858,104.6916,107.3151,18383300],["2024-08-19",106.5797,108.0405,104.1053,107.9511,15744600],["2024-08-20",107.653,108.5076,105.4965,107.3151,16075500],["2024-08-21",107.484,107.7225,105.5462,107.653,13658900],["2024-08-22",108.2691,110.3063,103.3103,103.6084,17967000],["2024-08-23",102.396,103.7575,99.6831,102.2072,25465100],["2024-08-26",100.0408,101.5513,97.0,98.2918,26752300],["2024-08-27",96.4832,97.8745,96.0658,97.2484,17234600],["2024-08-28",96.7515,97.0695,92.1206,94.2671,25564300],["2024-08-29",95.9565,97.3676,94.3963,94.9727,18984300],["2024-08-30",96.3143,97.795,94.3963,95.6385,18819400],["2024-09-03",93.0448,93.2933,87.7581,88.0264,28897200],["2024-09-04",87.8078,90.163,87.2612,88.7319,16356500],["2024-09-05",87.5494,90.1331,87.2115,88.8313,13890700],["2024-09-06",88.8115,89.0897,84.7271,85.8401,23587100],["2024-09-09",87.3009,87.4103,84.4787,85.7308,20526400],["2024-09-10",86.4265,86.6451,84.3396,86.3072,17019000],["2024-09-11",87.6488,90.2623,85.542,90.0835,20879600],["2024-09-12",86.5556,87.4798,83.5943,86.6649,30900000],["2024-09-13",87.5394,90.8983,87.3208,90.6499,21267200],["2024-09-16",86.6948,87.6885,85.383,86.6351,26494300],["2024-09-17",87.5096,89.0102,86.9929,88.1755,17744800],["2024-09-18",87.4401,88.6425,86.1681,86.8041,20130600],["2024-09-19",88.7916,89.8251,87.0326,88.6922,25208900],["2024-09-20",87.8475,90.4015,87.778,90.3319,28711000],["2024-09-23",92.1008,94.2075,92.0014,92.9852,23394100],["2024-09-24",94.138,94.4063,92.1803,93.4125,23043200],["2024-09-25",93.5715,95.5789,93.343,95.1714,54762900],["2024-09-26",112.3931,114.0825,106.8579,109.1933,107965900],["2024-09-27",109.8094,110.2764,106.3611,106.8281,42960200],["2024-09-30",105.417,106.0828,101.6209,103.0618,39544700],["2024-10-01",102.7538,103.5488,98.3216,99.6831,34309800],["2024-10-02",99.9613,101.4818,98.7092,99.2259,26334900],["2024-10-03",98.8483,101.8892,98.7788,101.1836,22176700],["2024-10-04",103.0022,103.5885,100.7663,101.611,21911200],["2024-10-07",101.6358,104.0534,100.2928,102.382,21749300],["2024-10-08",101.6557,102.4118,100.7404,102.0139,18858300],["2024-10-09",101.7254,101.7652,99.8053,101.1782,18442700],["2024-10-10",100.8499,106.0332,100.3325,105.1477,27605600],["2024-10-11",104.5011,107.0977,104.4513,106.3714,19133900],["2024-10-14",107.2568,108.1522,106.252,107.7841,15021900],["2024-10-15",107.3066,108.9282,102.183,103.7847,23419100],["2024-10-16",105.476,109.0675,105.0681,108.6795,20450900],["2024-10-17",110.7687,113.5544,110.4404,111.4751,26584800],["2024-10-18",111.1766,112.3207,109.2963,110.5797,16700400],["2024-10-21",110.53,110.5698,107.1375,108.5203,14829400],["2024-10-22",107.6846,107.9632,105.8242,107.2668,13758100],["2024-10-23",106.0133,106.5505,103.0088,104.511,15174700],["2024-10-24",106.2321,106.9783,105.0084,106.3018,13206300],["2024-10-25",107.7841,109.3162,107.1673,107.3563,12265000],["2024-10-28",106.2321,107.6249,105.7745,105.8441,12381000],["2024-10-29",106.0431,108.192,105.0582,107.6249,15164600],["2024-10-30",105.7148,106.252,103.1082,103.546,14321800],["2024-10-31",101.6756,101.9641,98.5617,99.1387,19830300],["2024-11-01",99.4869,100.0938,98.8601,99.2183,13623400],["2024-11-04",100.9792,103.2575,100.4818,101.208,15765800],["2024-11-05",101.4767,105.0781,101.2677,104.9488,12071900],["2024-11-06",107.8239,111.7437,106.451,111.2562,20304500],["2024-11-07",111.9825,113.2758,110.7986,112.8281,13569800],["2024-11-08",111.5646,113.7135,110.0027,111.3259,13045700],["2024-11-11",110.3807,110.9379,106.2222,108.0925,14479700],["2024-11-12",104.4613,104.5508,101.5463,103.5659,21859700],["2024-11-13",102.2725,102.8098,99.3078,99.4073,18416200],["2024-11-14",100.7703,101.7652,98.0543,98.6711,18459700],["2024-11-15",97.0495,97.6961,95.1493,95.8457,18518300],["2024-11-18",96.0546,97.5668,95.0398,97.0097,14236400],["2024-11-19",96.5023,97.6762,96.0148,97.2286,14160300],["2024-11-20",97.4773,98.0244,96.0347,97.8653,10490600],["2024-11-21",99.5864,102.76,97.5569,102.2327,18915200],["2024-11-22",101.8348,103.1779,101.1284,102.1134,12063700],["2024-11-25",103.3172,105.8541,103.2774,103.9439,22837900],["2024-11-26",103.4664,104.1827,99.7953,101.2777,19275700],["2024-11-27",100.4221,100.5216,96.1441,97.6961,17046400],["2024-11-29",96.7411,97.6961,95.6069,97.4474,13729400],["2024-12-02",97.0992,99.5764,97.0296,98.0443,16525600],["2024-12-03",100.6012,103.148,99.1188,99.3277,23479700],["2024-12-04",100.2529,102.8794,99.2879,102.6705,16306200],["2024-12-05",103.347,103.7151,100.0938,100.3524,13448900],["2024-12-06",100.3624,101.6657,99.5168,100.6509,12381000],["2024-12-09",100.1336,103.9638,99.855,102.2924,14141900],["2024-12-10",104.4215,104.4612,96.7709,97.5966,23548500],["2024-12-11",98.9895,102.1333,97.7956,101.5363,15248400],["2024-12-12",100.8797,101.4567,97.2584,97.7359,19334900],["2024-12-13",100.253,102.6705,99.1586,101.9741,23926000],["2024-12-16",105.0681,110.5598,104.0036,107.7045,42741200],["2024-12-17",109.1869,109.9231,107.1275,108.0428,35811500],["2024-12-18",109.6843,111.4651,102.2029,103.3669,63024300],["2024-12-19",89.6178,90.5331,84.1759,86.6431,91396800],["2024-12-20",84.9718,89.7869,83.1114,89.6576,49578400],["2024-12-23",89.5382,90.6326,87.9464,89.2597,26041500],["2024-12-24",89.1204,89.2398,87.7773,88.8219,13021300],["2024-12-26",88.0459,90.165,87.648,89.3591,14468200],["2024-12-27",88.5434,89.0308,87.1306,88.1752,19422600],["2024-12-30",86.6561,86.7159,84.2554,84.9825,22022900],["2024-12-31",85.112,86.0684,83.7672,83.837,18691500],["2025-01-02",84.6538,87.3136,84.4147,86.9948,18860000],["2025-01-03",87.6124,89.8538,87.1741,89.525,17484600],["2025-01-06",95.2032,101.1303,95.1135,98.879,42903300],["2025-01-07",103.0131,106.3303,100.7717,101.5188,53570000],["2025-01-08",102.4253,103.0828,97.9227,99.0284,33516900],["2025-01-10",97.7434,100.3932,96.4982,98.9587,20512600],["2025-01-13",95.4721,95.6315,92.5235,94.6951,22699100],["2025-01-14",96.6775,97.0361,95.0139,96.9863,18613400],["2025-01-15",99.0583,103.5311,98.9687,102.7939,27568100],["2025-01-16",103.9196,104.3978,101.479,102.2062,16243800],["2025-01-17",104.2384,105.4736,102.1066,105.3441,18908900],["2025-01-21",105.0253,109.8169,104.8261,108.9602,23533600],["2025-01-22",108.751,110.2452,107.3464,108.8107,20004300],["2025-01-23",104.3878,105.7725,102.9533,104.4376,22677600],["2025-01-24",105.095,105.3142,102.3257,102.7939,19743800],["2025-01-27",94.4959,95.7311,88.0208,90.7603,50696200],["2025-01-28",92.2545,93.0913,87.7021,87.9113,34793600],["2025-01-29",89.535,90.1028,87.4231,88.6684,25342800],["2025-01-30",90.312,92.8024,89.9534,92.145,22497100],["2025-01-31",91.2982,93.9082,90.7902,90.8898,20492100],["2025-02-03",88.3097,91.0492,87.6822,89.5749,18607900],["2025-02-04",88.7082,91.099,88.4592,90.312,12827500],["2025-02-05",90.043,93.2905,89.8737,93.2407,15660000],["2025-02-06",94.5158,96.2392,93.2208,94.1771,16141100],["2025-02-07",95.2231,95.5618,91.2384,91.9457,15602800],["2025-02-10",92.8323,95.8905,92.8124,95.5618,16217900],["2025-02-11",93.8882,95.4721,93.2009,93.7189,12124000],["2025-02-12",89.2561,92.2844,87.0147,91.3281,22874700],["2025-02-13",91.7066,95.7013,91.6668,95.2928,16579900],["2025-02-14",98.0323,100.3135,97.6238,99.138,21284500],["2025-02-18",102.246,107.4659,101.6583,106.3801,29641900],["2025-02-19",105.3541,106.7786,103.2223,103.9594,17875900],["2025-02-20",103.5809,104.4475,101.9472,102.784,14488000],["2025-02-21",103.2422,103.2621,97.3748,98.4606,18650800],["2025-02-24",99.8353,100.3135,94.9143,95.0438,14883700],["2025-02-25",95.1334,95.5618,92.4039,92.8622,18608200],["2025-02-26",95.6315,99.3372,95.1334,97.335,21335200],["2025-02-27",97.4644,99.5066,91.1388,91.4676,22386300],["2025-02-28",90.6507,94.0974,89.5251,93.2706,23359100],["2025-03-03",95.4423,95.8308,89.0469,90.1925,20281800],["2025-03-04",89.8538,93.2308,86.4668,90.8499,23611500],["2025-03-05",91.7963,94.6852,90.0829,93.9779,14010300],["2025-03-06",90.581,92.9319,88.6883,88.9273,18708100],["2025-03-07",89.9434,92.9817,89.1465,92.6032,19133900],["2025-03-10",89.2461,91.0193,85.4308,86.7458,21897900],["2025-03-11",87.5626,90.7503,85.7396,88.7082,21962100],["2025-03-12",92.1151,96.6177,91.886,95.2729,23584700],["2025-03-13",93.8882,97.7434,93.6392,94.5158,18824700],["2025-03-14",98.371,102.3855,98.371,100.4031,24623600],["2025-03-17",100.6721,104.0491,100.5725,102.7142,17095100],["2025-03-18",101.5089,102.9135,99.9051,101.3296,18434100],["2025-03-19",100.433,103.2023,100.1043,101.6683,16633100],["2025-03-20",101.1901,104.2882,100.961,102.6047,29204400],["2025-03-21",97.8231,98.1219,93.3403,94.3564,63239600],["2025-03-24",95.7311,98.0422,94.9641,96.5679,35406600],["2025-03-25",95.8108,96.0101,92.8921,93.8185,22191700],["2025-03-26",95.6315,96.2691,90.6208,91.7764,27107200],["2025-03-27",90.7404,91.8561,89.266,90.8101,15658700],["2025-03-28",90.1227,90.5411,87.2638,88.1005,17118000],["2025-03-31",85.7814,86.8687,83.8863,86.6692,21089500],["2025-04-01",88.305,88.6641,86.0308,88.4846,15337100],["2025-04-02",86.9086,89.7015,86.4797,88.3748,14520400],["2025-04-03",82.7093,83.1382,74.0214,74.1511,44839500],["2025-04-04",70.4705,71.1587,63.6977,64.5555,50737700],["2025-04-07",63.7775,72.2759,61.3836,68.1963,50181800],["2025-04-08",71.418,72.7846,63.3586,65.3734,40822100],["2025-04-09",66.0318,78.3604,63.5381,77.6721,63132600],["2025-04-10",72.3158,72.8644,67.3285,69.872,44882300],["2025-04-11",68.8646,69.9917,66.6602,69.3733,30807800],["2025-04-14",74.4802,74.59,69.7922,70.8395,32634700],["2025-04-15",70.9393,72.615,70.3707,70.8595,19132700],["2025-04-16",67.7574,70.271,66.9993,69.1538,28475000],["2025-04-17",70.261,70.3009,66.8297,68.6252,20694100],["2025-04-21",67.5878,67.8272,65.4832,66.5704,19826100],["2025-04-22",67.3684,70.2211,67.2686,70.0316,20351200],["2025-04-23",73.5027,75.2084,72.3157,72.7447,26385500],["2025-04-24",74.3805,77.3928,73.413,77.2233,23875600],["2025-04-25",77.3529,80.0959,76.7046,79.5773,19746200],["2025-04-28",78.5698,79.4077,76.7245,78.3604,16882400],["2025-04-29",77.7419,77.9913,76.2757,76.6846,17098000],["2025-04-30",73.4329,76.9539,73.3132,76.7544,19779300],["2025-05-01",79.1982,79.687,77.4427,77.5723,15349200],["2025-05-02",79.3778,81.4624,78.899,80.5149,18899700],["2025-05-05",79.2082,80.9438,78.8491,80.2156,12513600],["2025-05-06",78.8391,81.0136,78.3404,80.3054,13173800],["2025-05-07",80.7842,82.6594,79.9962,82.41,14889700],["2025-05-08",84.0359,85.9909,83.1482,84.9336,17580500],["2025-05-09",85.3525,86.0508,84.4648,85.6418,13017600],["2025-05-12",92.5741,93.9606,91.7163,92.0555,27765300],["2025-05-13",92.3148,97.1624,92.3148,96.6837,28009100],["2025-05-14",96.0553,97.4018,94.0803,95.0778,28044400],["2025-05-15",93.7711,95.367,91.9358,95.2074,24196100],["2025-05-16",95.6563,97.9405,95.4568,97.751,22609300],["2025-05-19",95.4668,98.7684,95.4568,98.3993,14380100],["2025-05-20",97.6712,98.3794,96.7236,97.8507,12331300],["2025-05-21",96.9131,98.5689,95.0179,95.5964,15764300],["2025-05-22",95.1675,96.9729,94.1302,94.589,13245200],["2025-05-23",92.0255,93.6015,90.6989,93.1327,16545000],["2025-05-27",94.9381,96.4543,93.9506,96.1351,17612600],["2025-05-28",96.4542,96.963,95.357,95.9356,10500300],["2025-05-29",98.3394,99.3768,95.8658,96.554,14628700],["2025-05-30",95.7959,96.3645,91.9856,94.2199,23758200],["2025-06-02",94.3396,98.9878,94.1601,97.9305,16850300],["2025-06-03",98.11,102.6684,96.7136,101.9902,22757600],["2025-06-04",102.1198,103.6459,101.4415,102.9876,14595900],["2025-06-05",106.0299,108.7529,105.2618,106.0199,28833700],["2025-06-06",107.8053,110.7678,107.7654,108.2841,20710100],["2025-06-09",109.2317,112.244,108.3041,110.668,20159700],["2025-06-10",111.2466,114.628,110.9473,113.8499,22949400],["2025-06-11",115.3062,116.962,114.4384,115.7351,21614100],["2025-06-12",113.82,116.184,113.2315,115.8848,17076500],["2025-06-13",113.5108,116.8024,113.3711,115.3062,17453000],["2025-06-16",117.5106,120.6526,117.0218,119.5354,21374100],["2025-06-17",119.296,123.1961,119.0467,120.0342,20837700],["2025-06-18",120.1539,122.6675,119.8746,121.5104,20180000],["2025-06-20",122.458,123.8445,120.0741,123.2859,29290400],["2025-06-23",123.3557,124.1936,119.5055,121.7698,23399200],["2025-06-24",124.7921,127.7745,124.6424,127.5849,26420600],["2025-06-25",126.2882,127.176,125.3008,126.9266,39407000],["2025-06-26",129.2008,129.52,123.4754,125.6798,62678100],["2025-06-27",124.822,127.2159,123.0764,124.4429,36888600],["2025-06-30",124.5826,124.7621,121.5403,122.9368,22799700],["2025-07-01",122.0391,123.6749,118.7774,120.5828,24825800],["2025-07-02",120.1938,122.6874,117.76,121.4306,29303800],["2025-07-03",122.0191,123.3158,121.5204,121.9792,13247900],["2025-07-07",120.9858,121.3153,118.7195,119.7278,19148400],["2025-07-08",122.2538,125.249,121.7546,124.2206,26238200],["2025-07-09",124.62,125.9479,121.0857,122.0441,20464000],["2025-07-10",124.0808,124.1507,121.8245,122.9127,15378400],["2025-07-11",121.9343,124.61,121.0457,124.3305,15820600],["2025-07-14",120.1871,120.247,116.8325,118.4199,32117700],["2025-07-15",120.7462,121.1955,118.9291,119.9175,24958900],["2025-07-16",118.8393,118.8992,114.626,116.2434,30614800],["2025-07-17",113.7474,114.017,110.7722,113.0785,34702400],["2025-07-18",114.0569,114.616,113.0985,114.2067,19349900],["2025-07-21",113.408,115.7342,112.4895,113.0486,22189800],["2025-07-22",112.6791,112.8189,107.9567,109.045,27917600],["2025-07-23",109.2646,110.1133,108.7055,109.654,17810000],["2025-07-24",110.882,112.5494,110.0733,111.551,20293100],["2025-07-25",110.8121,111.3213,108.6556,111.0817,16372300],["2025-07-28",111.541,111.8205,109.684,111.0717,12932300],["2025-07-29",111.8705,113.3581,110.4927,111.7806,16653300],["2025-07-30",112.4196,114.7059,112.2299,114.5561,16378800],["2025-07-31",112.0102,112.0901,106.7686,108.9651,29224300],["2025-08-01",105.321,106.3293,103.2143,104.7119,24003300],["2025-08-04",105.8501,107.7071,105.291,107.5973,14780600],["2025-08-05",109.1249,110.4627,106.6588,108.8852,17836000],["2025-08-06",107.7271,108.7854,106.5789,108.6057,13021900],["2025-08-07",113.9571,115.0953,110.6125,111.6907,18986500],["2025-08-08",111.9903,119.1388,111.4911,118.6995,28962200],["2025-08-11",124.7697,127.076,121.4551,123.5217,35065800],["2025-08-12",124.5002,128.344,122.8428,127.5453,25961200],["2025-08-13",127.3756,128.3939,123.1523,124.0709,18438200],["2025-08-14",123.0026,125.5385,121.2055,125.0892,12235900],["2025-08-15",122.9726,123.1823,119.2486,120.6763,18986700],["2025-08-18",121.1555,123.4818,120.4666,123.352,12208800],["2025-08-19",122.743,124.0409,121.1156,121.8544,11491200],["2025-08-20",118.5098,118.7195,113.2782,117.0222,25795000],["2025-08-21",116.8125,117.5414,115.4247,115.6045,13174900],["2025-08-22",117.4615,120.5066,116.3233,117.4914,17038300],["2025-08-25",117.4914,117.8908,115.9139,116.2334,8674800],["2025-08-26",115.904,118.1703,115.6244,116.3133,12584300],["2025-08-27",116.6628,118.5397,116.2534,117.5613,15349300],["2025-08-28",118.6895,122.3736,118.5397,121.8045,17295500],["2025-08-29",122.4035,122.5733,117.8708,118.8193,16774000],["2025-09-02",115.6743,118.37,114.0669,118.2901,13771900],["2025-09-03",119.1687,119.2486,117.112,118.5298,14101300],["2025-09-04",118.6595,124.2106,118.3301,124.011,18589100],["2025-09-05",127.5652,131.1994,125.4586,131.1595,28416000],["2025-09-08",130.3408,132.0481,128.1942,131.2494,19492600],["2025-09-09",131.5489,137.7789,131.3492,135.0233,20705000],["2025-09-10",139.7956,142.0121,138.1183,139.7757,25791300],["2025-09-11",147.4833,156.0096,147.3735,150.3287,52446400],["2025-09-12",153.3039,158.0264,152.9645,156.978,32288300],["2025-09-15",156.7085,160.0831,156.2992,157.5172,20101400],["2025-09-16",157.7268,159.3043,156.9181,158.5655,16911600],["2025-09-17",157.1578,160.3327,155.0112,159.7336,18843600],["2025-09-18",162.7288,170.1769,162.3395,168.6194,28212800],["2025-09-19",162.4892,163.4377,159.1246,162.4693,37309900],["2025-09-22",164.1166,166.992,161.3311,164.3562,25851200],["2025-09-23",165.4145,168.7192,164.9652,166.1433,43316500],["2025-09-24",164.8155,165.734,158.0463,161.4509,57096400],["2025-09-25",157.1378,158.6953,154.4022,156.5787,32209200],["2025-09-26",158.266,158.6653,154.9313,157.018,24045000],["2025-09-29",159.7436,165.5343,159.7137,163.6374,26506500],["2025-09-30",163.847,168.6792,163.6972,167.0519,20092500],["2025-10-01",165.3346,182.0977,165.2348,181.8581,41674800],["2025-10-02",184.6636,185.8816,180.9196,183.4555,25122200],["2025-10-03",185.029,191.6625,184.7393,187.6465,29399300],["2025-10-06",194.8194,200.8036,189.2449,190.7734,36392300],["2025-10-07",194.6596,195.1092,183.0609,185.5085,27828200],["2025-10-08",188.8053,196.7575,188.6155,196.3479,26833900],["2025-10-09",192.7814,196.4278,189.3148,192.142,19721500],["2025-10-10",192.7714,193.251,179.4345,181.4225,26990300],["2025-10-13",190.6035,193.211,187.8063,192.5816,20928400],["2025-10-14",186.7773,192.2719,186.068,186.8772,15912400],["2025-10-15",192.2919,192.6915,187.2368,191.7524,17793100],["2025-10-16",199.7646,206.1384,195.0092,202.3321,42041300],["2025-10-17",199.0853,203.1912,195.3589,202.1822,23283100],["2025-10-20",209.4551,214.5401,205.2992,206.5679,23268400],["2025-10-21",204.1003,205.6688,200.6437,202.0923,13717300],["2025-10-22",202.0524,205.3791,192.212,198.2761,21949800],["2025-10-23",196.5078,208.7958,195.0092,206.508,19397900],["2025-10-24",212.1825,219.6052,209.7748,218.806,25821800],["2025-10-27",224.5903,224.7601,215.5292,219.8849,23873100],["2025-10-28",218.7161,222.6822,217.3474,221.6932,14957500],["2025-10-29",228.8362,232.1729,225.8791,226.4085,23217300],["2025-10-30",225.879,227.1778,220.5243,223.7911,14795100],["2025-10-31",227.5274,231.024,218.6062,223.5513,16320000],["2025-11-03",233.6515,237.3878,231.5735,234.4706,21199300],["2025-11-04",221.9229,228.4465,217.1876,217.8169,23696200],["2025-11-05",225.4495,239.6456,224.5104,237.2679,28617400],["2025-11-06",237.6076,246.1692,234.6505,238.0971,32016800],["2025-11-07",233.8013,242.313,226.1788,237.6875,30613800],["2025-11-10",247.7177,256.8188,247.5678,253.0525,27870600],["2025-11-11",248.0973,249.7457,238.5566,240.8744,22622500],["2025-11-12",244.6607,248.9465,240.6046,244.6607,17263100],["2025-11-13",243.362,249.2562,229.9351,236.7184,32324600],["2025-11-14",231.2238,254.9206,231.004,246.5888,36171100],["2025-11-17",246.6787,260.3254,239.226,241.7136,30304400],["2025-11-18",235.2499,238.6965,225.2996,228.2767,33843900],["2025-11-19",226.6883,234.121,216.1486,225.6992,35256600],["2025-11-20",230.015,230.3746,199.4049,201.1732,47420700],["2025-11-21",204.3301,211.7928,192.4018,207.1673,36679700],["2025-11-24",213.2015,225.889,212.1525,223.7112,33052800],["2025-11-25",219.0058,225.969,215.7889,224.3106,17441600],["2025-11-26",229.3956,233.6015,225.7791,230.035,17817600],["2025-11-28",235.3897,237.8673,233.2418,236.2489,12914700],["2025-12-01",232.063,242.1232,231.2738,240.225,18238200],["2025-12-02",238.5167,244.1312,234.101,239.256,18166200],["2025-12-03",236.159,237.5676,227.8671,233.9312,19188200],["2025-12-04",230.055,233.9312,223.1118,226.4285,23513900],["2025-12-05",228.7263,240.3349,226.4685,236.9882,21161000],["2025-12-08",243.2521,248.9865,241.3739,246.6787,20495400],["2025-12-09",244.2511,255.2603,242.5927,252.1733,17067100],["2025-12-10",254.8807,264.4913,250.3351,263.4523,21960700],["2025-12-11",261.2744,262.5932,251.3042,258.2074,18867000],["2025-12-12",255.4202,255.57,239.0861,240.9044,25936900],["2025-12-15",246.8685,249.8656,235.7694,237.2679,27483600],["2025-12-16",235.5696,239.166,230.3547,232.2828,22577300],["2025-12-17",236.3288,237.218,221.4734,225.2996,41957100],["2025-12-18",256.2793,263.3923,244.7606,248.3071,65006100],["2025-12-19",251.504,268.1177,251.504,265.6602,62312100],["2025-12-22",276.8792,279.7164,268.0278,276.3197,30961900],["2025-12-23",275.6504,281.5845,272.0539,276.0,20767600],["2025-12-24",277.7283,289.0173,276.9791,286.3998,18592600],["2025-12-26",290.5558,290.5858,283.1431,284.5117,17878500],["2025-12-29",280.1692,294.3311,278.3402,294.2011,26642900],["2025-12-30",294.5309,298.6586,291.8425,292.4621,23056400],["2025-12-31",293.0018,293.0018,284.017,285.2463,17573800],["2026-01-02",294.9607,315.419,294.6908,315.2391,42604300],["2026-01-05",324.9435,325.3433,309.3724,311.9709,34608600],["2026-01-06",318.0974,344.3523,317.8775,343.233,48732400],["2026-01-07",340.5146,346.1014,336.9866,339.3552,32781100],["2026-01-08",342.7033,343.4629,321.1756,326.8324,33897700],["2026-01-09",332.5591,345.6016,326.0029,344.8921,33387500],["2026-01-12",340.3546,348.2701,339.1254,345.6716,23152600],["2026-01-13",346.0713,351.0285,335.0277,337.936,23881300],["2026-01-14",334.6479,338.9055,328.0117,333.1588,20277200],["2026-01-15",345.1319,347.5705,336.0771,336.4369,25370200],["2026-01-16",352.8975,365.6002,351.8381,362.5419,47901900],["2026-01-20",364.4708,381.3411,361.1427,364.7906,49744900],["2026-01-21",372.6361,393.9739,366.5196,388.8868,56712800],["2026-01-22",396.4125,397.5518,376.7038,397.3519,39607600],["2026-01-23",396.9322,412.1934,390.5159,399.4207,35404200],["2026-01-26",395.2731,397.7717,384.0795,388.8668,29193900],["2026-01-27",404.3779,416.2111,399.3708,410.0047,36212100],["2026-01-28",422.1977,438.6882,416.7608,435.0303,42725700],["2026-01-29",439.118,444.4549,417.4604,435.54,42675700],["2026-01-30",446.2139,455.2387,406.8964,414.642,51022900],["2026-02-02",411.9436,442.1762,409.7648,437.5489,37771200],["2026-02-03",441.9064,442.0463,407.2962,419.1994,42763300],["2026-02-04",410.3545,412.7631,363.6913,379.1824,58074900],["2026-02-05",369.408,390.7057,365.7901,382.6704,38899500],["2026-02-06",377.7532,396.4225,372.6561,394.4636,37196000],["2026-02-09",380.4716,391.5852,370.4673,383.28,31009600],["2026-02-10",375.7743,382.5704,365.85,373.0359,35433800],["2026-02-11",395.1632,413.9224,386.3483,410.1046,48475000],["2026-02-12",422.0078,438.5183,410.9242,413.7325,45639100],["2026-02-13",404.9576,420.6386,392.4847,411.4239,33807600],["2026-02-17",400.72,413.4227,395.0732,399.5507,28549500],["2026-02-18",399.2708,427.6046,394.3737,420.7086,32306600],["2026-02-19",415.5715,420.0789,407.5061,417.1106,21651300],["2026-02-20",414.9418,430.323,414.9118,427.9244,29894900],["2026-02-23",422.0678,431.4524,415.0618,420.7285,25426600],["2026-02-24",428.9738,436.0197,411.0441,417.7702,33389200],["2026-02-25",426.2553,436.6394,422.7573,428.7539,27296300],["2026-02-26",424.5963,433.751,401.7294,415.3216,35433500],["2026-02-27",401.5795,417.7202,400.9499,412.1335,28653900],["2026-03-02",401.2397,417.3704,396.7723,412.4333,30049200],["2026-03-03",386.3283,389.8663,374.3352,379.4622,39010900],["2026-03-04",393.4142,407.646,387.3876,400.5401,32644900],["2026-03-05",398.3714,404.298,380.0818,396.8222,29960100],["2026-03-06",379.922,390.9556,367.2392,370.0876,34458800],["2026-03-09",363.7512,389.7763,357.4648,389.0967,35547200],["2026-03-10",393.784,415.0718,393.4142,402.8788,33745400],["2026-03-11",410.5344,422.5075,405.5572,418.4498,30191400],["2026-03-12",409.7648,413.4927,396.4424,405.1175,31720900],["2026-03-13",413.5127,429.1037,412.7631,425.8856,39261000],["2026-03-16",445.9041,454.5991,437.4989,441.5466,43067600],["2026-03-17",452.2804,462.4646,444.8846,461.4251,43017900],["2026-03-18",464.4934,471.0696,458.0371,461.4651,58973700],["2026-03-19",424.7262,456.9577,420.8684,444.0151,74591900],["2026-03-20",443.6654,448.8424,415.1217,422.6574,64224900],["2026-03-23",425.9055,444.0151,401.2896,404.118,54807300],["2026-03-24",401.0498,404.7477,388.6869,395.3031,44975100],["2026-03-25",382.7803,388.6969,371.167,381.8708,55328700],["2026-03-26",369.8077,374.0353,349.7992,355.2561,54515900],["2026-03-27",359.6536,368.4885,353.8569,357.0151,45806700],["2026-03-30",362.6042,362.7542,318.351,321.7505,73833200],["2026-03-31",321.6206,337.7881,311.4421,337.7881,73551800],["2026-04-01",348.8563,377.8319,342.9472,367.7934,74429800],["2026-04-02",341.2875,366.8836,340.1477,366.1837,51498700],["2026-04-06",373.7425,385.0208,370.553,377.7019,41414900],["2026-04-07",374.0725,379.1917,364.044,377.5219,40224100],["2026-04-08",415.0662,415.936,398.8187,406.6674,49216600],["2026-04-09",407.5473,423.8748,398.3787,421.4452,43101000],["2026-04-10",420.2254,423.7948,409.9869,420.5253,36377600],["2026-04-13",416.406,426.8144,408.4372,426.4944,37015800],["2026-04-14",434.2832,465.7084,424.7947,465.5884,52534900],["2026-04-15",457.5596,463.8787,439.2524,456.1599,40370100],["2026-04-16",452.8903,462.2689,444.3117,457.1597,33626400],["2026-04-17",466.7782,470.8976,452.1305,455.0,33405000],["2026-04-20",458.1795,464.4885,435.8329,448.351,32013600],["2026-04-21",451.2506,457.7496,441.2321,449.3109,27734000],["2026-04-22",462.8588,491.9044,458.4895,487.4051,45998100],["2026-04-23",482.2058,493.5441,471.7274,481.6459,38178000],["2026-04-24",495.8438,506.912,489.2847,496.6436,35379600],["2026-04-27",510.4815,531.2783,509.9415,524.4793,41298800],["2026-04-28",503.4626,518.7502,488.1549,504.2125,44816600],["2026-04-29",525.9191,530.9384,508.7218,518.3803,36248500],["2026-04-30",529.6585,535.4177,502.5027,517.0804,36554400],["2026-05-01",511.7013,545.826,510.1315,542.1266,40215300],["2026-05-04",560.5138,592.7089,557.6743,576.3614,46043700],["2026-05-05",609.6863,651.6398,605.3769,640.1016,64268500],["2026-05-06",660.2685,667.5673,627.4835,666.4875,55725800],["2026-05-07",649.7301,682.985,635.3223,646.5306,47527500],["2026-05-08",676.346,747.0951,676.106,746.6951,65130900],["2026-05-11",792.858,818.5441,767.8819,795.2077,70972900],["2026-05-12",774.5809,782.6397,706.4913,766.4622,73743000],["2026-05-13",813.0349,814.8247,779.3501,803.5064,54875100],["2026-05-14",787.4989,811.8751,775.5107,775.8907,42142700],["2026-05-15",732.4573,749.4747,718.8894,724.5485,48519000],["2026-05-18",750.3446,756.8836,663.148,681.4352,60042500],["2026-05-19",665.4777,725.8384,652.1098,698.6326,61792100],["2026-05-20",734.847,735.5669,700.5522,731.8774,48827400],["2026-05-21",736.2468,764.7824,732.0874,761.9828,42461500],["2026-05-22",756.7036,780.08,747.0851,750.8845,36002900],["2026-05-26",820.3738,916.659,820.1739,895.7422,76560800],["2026-05-27",955.513,956.0129,888.0135,928.2672,72295700],["2026-05-28",929.687,949.344,904.6409,923.378,49694300],["2026-05-29",956.8529,980.8492,940.3654,970.8507,60498600],["2026-06-01",1009.5648,1046.809,1009.3448,1035.3408,46552100],["2026-06-02",1049.8385,1076.3944,1017.0435,1063.9363,47555400],["2026-06-03",1078.8441,1089.1225,1038.3403,1079.4039,40324200],["2026-06-04",1006.9451,1036.2107,971.5306,995.8469,54917200],["2026-06-05",944.2548,961.7421,863.8771,863.8771,77250500],["2026-06-08",938.1257,962.8019,916.359,949.134,54097800],["2026-06-09",988.028,988.9979,854.2186,935.7461,73448600],["2026-06-10",904.9908,957.3327,883.1142,891.7429,55712600],["2026-06-11",904.2309,996.6167,895.3623,995.7169,59418900],["2026-06-12",971.6606,1012.4643,960.0424,981.459,40785200],["2026-06-15",1055.7276,1097.3012,1051.3383,1087.8226,44994600],["2026-06-16",1099.5308,1110.2293,1019.8431,1020.603,45499800],["2026-06-17",1061.1369,1093.5019,1013.9841,1043.0295,46149200],["2026-06-18",1107.8995,1149.2532,1092.6219,1133.8156,64642500],["2026-06-22",1196.036,1213.3734,1168.3903,1211.1937,53140800],["2026-06-23",1079.8339,1124.827,1038.3403,1051.6083,60243300],["2026-06-24",1082.0535,1083.1533,990.9476,1048.3488,68935700],["2026-06-25",1232.8104,1254.807,1136.1353,1213.3734,82143900],["2026-06-26",1138.9048,1198.5257,1121.1876,1132.1559,86405300],["2026-06-29",1128.5264,1148.6134,1023.4926,1145.1039,60694100],["2026-06-30",1144.554,1168.5004,1124.4871,1154.1125,42152600],["2026-07-01",1081.8437,1096.8314,1032.0413,1032.1213,51328100],["2026-07-02",1041.3398,1064.4763,950.1339,975.41,61316900],["2026-07-06",1007.0,1019.0,980.85,984.75,37115800],["2026-07-07",923.01,942.02,891.66,938.38,52367500],["2026-07-08",902.64,959.0,900.41,948.8,42979000],["2026-07-09",1016.51,1035.5,987.13,991.64,41110700],["2026-07-10",964.98,998.0,954.13,979.3,31768100],["2026-07-13",929.0,943.5,902.6,937.0,35536200],["2026-07-14",988.38,994.8,950.07,983.12,30835200],["2026-07-15",975.81,978.4,873.63,904.28,54779200],["2026-07-16",866.77,887.71,840.51,853.2,46718000],["2026-07-17",822.53,903.96,804.0,848.95,63346300],["2026-07-20",885.57,901.0,858.9,865.46,37705200],["2026-07-21",925.35,982.88,916.57,970.82,49369000],["2026-07-22",938.25,982.62,936.06,959.48,31588600],["2026-07-23",975.13,1011.77,964.4,990.21,40196300],["2026-07-24",959.03,967.14,904.0,920.95,40803100],["2026-07-27",932.45,935.0,854.79,900.2,47591200],["2026-07-28",839.61,848.36,789.09,820.53,61039300],["2026-07-29",833.0,841.8,737.88,739.0,69846000],["2026-07-30",793.14,882.5,789.0,874.66,63075300],["2026-07-31",919.65,930.88,818.0,823.03,54538600],["2026-08-03",786.36,836.62,770.1,829.5,42607100],["2026-08-04",866.82,902.43,858.5,892.67,37478600],["2026-08-05",885.3,928.98,881.2,893.19,34720300],["2026-08-06",843.11,913.33,827.0,881.47,35784100],["2026-08-07",903.6,904.8,847.02,877.57,34568500],["2026-08-10",863.67,894.99,854.4,861.0,27818600],["2026-08-11",871.8,879.0,844.62,868.52,29438300],["2026-08-12",912.94,935.8,899.54,911.29,36804900],["2026-08-13",912.89,978.0,906.5,949.83,36704700],["2026-08-14",979.64,984.0,956.2,971.66,27609119]]}