export const stockMarket = { columns: ["Date", "Open", "High", "Low", "Close", "Volume", "Adj Close"], data: [["2010-09-30", "10835.96", "10960.99", "10732.27", "10788.05", "4284160000", "10788.05"], ["2010-09-29", "10857.98", "10901.96", "10759.75", "10835.28", "3990280000", "10835.28"], ["2010-09-28", "10809.85", "10905.44", "10714.03", "10858.14", "4025840000", "10858.14"], ["2010-09-27", "10860.03", "10902.52", "10776.44", "10812.04", "3587860000", "10812.04"], ["2010-09-24", "10664.39", "10897.83", "10664.39", "10860.26", "4123950000", "10860.26"], ["2010-09-23", "10738.48", "10779.65", "10610.12", "10662.42", "3847850000", "10662.42"], ["2010-09-22", "10761.11", "10829.75", "10682.40", "10739.31", "3911070000", "10739.31"], ["2010-09-21", "10753.39", "10844.89", "10674.83", "10761.03", "4175660000", "10761.03"], ["2010-09-20", "10608.08", "10783.51", "10594.38", "10753.62", "3364080000", "10753.62"], ["2010-09-17", "10595.44", "10689.29", "10529.67", "10607.85", "4086140000", "10607.85"], ["2010-09-16", "10571.75", "10624.58", "10499.43", "10594.83", "3364080000", "10594.83"], ["2010-09-15", "10526.42", "10609.21", "10453.15", "10572.73", "3369840000", "10572.73"], ["2010-09-14", "10544.81", "10622.69", "10460.34", "10526.49", "4521050000", "10526.49"], ["2010-09-13", "10458.60", "10605.73", "10458.45", "10544.13", "4521050000", "10544.13"], ["2010-09-10", "10415.01", "10502.80", "10376.34", "10462.77", "3061160000", "10462.77"], ["2010-09-09", "10388.22", "10515.86", "10359.23", "10415.24", "3387770000", "10415.24"], ["2010-09-08", "10338.57", "10460.50", "10318.93", "10387.01", "3224640000", "10387.01"], ["2010-09-07", "10446.80", "10448.99", "10304.44", "10340.69", "3107380000", "10340.69"], ["2010-09-03", "10321.92", "10484.71", "10321.92", "10447.93", "3534500000", "10447.93"], ["2010-09-02", "10270.08", "10350.98", "10211.80", "10320.10", "3704210000", "10320.10"], ["2010-09-01", "10016.01", "10305.87", "10016.01", "10269.47", "4396880000", "10269.47"], ["2010-08-31", "10006.42", "10101.53", "9915.73", "10014.72", "4038770000", "10014.72"], ["2010-08-30", "10145.58", "10170.10", "10005.56", "10009.73", "2917990000", "10009.73"], ["2010-08-27", "9982.40", "10176.30", "9925.11", "10150.65", "4102460000", "10150.65"], ["2010-08-26", "10059.83", "10138.12", "9959.17", "9985.81", "3646710000", "9985.81"], ["2010-08-25", "10040.15", "10104.18", "9925.34", "10060.06", "4360190000", "10060.06"], ["2010-08-24", "10170.86", "10170.86", "9975.86", "10040.45", "4436330000", "10040.45"], ["2010-08-23", "10215.51", "10328.88", "10146.18", "10174.41", "3210950000", "10174.41"], ["2010-08-20", "10270.98", "10276.13", "10131.88", "10213.62", "3761570000", "10213.62"], ["2010-08-19", "10411.15", "10412.29", "10202.34", "10271.21", "4290540000", "10271.21"], ["2010-08-18", "10398.59", "10486.38", "10308.83", "10415.54", "3724260000", "10415.54"], ["2010-08-17", "10297.55", "10501.67", "10297.55", "10405.85", "3968210000", "10405.85"], ["2010-08-16", "10303.07", "10354.39", "10193.26", "10302.01", "3142450000", "10302.01"], ["2010-08-13", "10320.33", "10381.86", "10254.18", "10303.15", "3328890000", "10303.15"], ["2010-08-12", "10361.58", "10388.37", "10222.85", "10319.95", "4521050000", "10319.95"], ["2010-08-11", "10631.82", "10631.82", "10339.63", "10378.83", "4511860000", "10378.83"], ["2010-08-10", "10696.63", "10717.21", "10522.63", "10644.25", "3979360000", "10644.25"], ["2010-08-09", "10654.62", "10755.66", "10618.26", "10698.75", "3191630000", "10698.75"], ["2010-08-06", "10668.55", "10688.08", "10491.37", "10653.56", "3857890000", "10653.56"], ["2010-08-05", "10679.67", "10712.37", "10571.60", "10674.98", "3685560000", "10674.98"], ["2010-08-04", "10630.20", "10738.48", "10583.10", "10680.43", "4057850000", "10680.43"], ["2010-08-03", "10673.92", "10714.19", "10564.18", "10636.38", "4071820000", "10636.38"], ["2010-08-02", "10468.82", "10715.21", "10468.82", "10674.38", "4144180000", "10674.38"], ["2010-07-30", "10465.19", "10528.84", "10327.37", "10465.94", "4006450000", "10465.94"], ["2010-07-29", "10498.94", "10609.74", "10383.45", "10467.16", "4612420000", "10467.16"], ["2010-07-28", "10537.01", "10586.36", "10445.17", "10497.88", "4002390000", "10497.88"], ["2010-07-27", "10525.28", "10632.52", "10460.65", "10537.69", "4725690000", "10537.69"], ["2010-07-26", "10424.17", "10545.94", "10391.02", "10525.43", "4009650000", "10525.43"], ["2010-07-23", "10321.16", "10465.19", "10237.84", "10424.62", "4524570000", "10424.62"], ["2010-07-22", "10121.81", "10391.78", "10121.81", "10322.30", "4826900000", "10322.30"], ["2010-07-21", "10226.02", "10310.04", "10053.85", "10120.53", "4747180000", "10120.53"], ["2010-07-20", "10151.48", "10248.20", "9973.17", "10229.96", "4713280000", "10229.96"], ["2010-07-19", "10098.12", "10213.09", "10051.28", "10154.43", "4089500000", "10154.43"], ["2010-07-16", "10356.20", "10356.20", "10071.63", "10097.90", "5297350000", "10097.90"], ["2010-07-15", "10367.10", "10409.49", "10216.04", "10359.31", "4552470000", "10359.31"], ["2010-07-14", "10370.96", "10423.03", "10265.16", "10366.72", "4521050000", "10366.72"], ["2010-07-13", "10217.55", "10436.20", "10217.55", "10363.02", "4640460000", "10363.02"], ["2010-07-12", "10199.24", "10260.62", "10121.13", "10216.27", "3426990000", "10216.27"], ["2010-07-09", "10137.93", "10226.48", "10079.05", "10198.03", "3506570000", "10198.03"], ["2010-07-08", "10019.26", "10175.02", "9987.02", "10138.99", "4548460000", "10138.99"], ["2010-07-07", "9736.85", "10029.93", "9716.38", "10018.28", "4931220000", "10018.28"], ["2010-07-06", "9689.21", "9880.76", "9648.26", "9743.62", "4691240000", "9743.62"], ["2010-07-02", "9732.23", "9798.19", "9603.80", "9686.48", "3968500000", "9686.48"], ["2010-07-01", "9773.27", "9834.71", "9596.04", "9732.53", "6435770000", "9732.53"], ["2010-06-30", "9868.34", "9951.47", "9741.07", "9774.02", "5067080000", "9774.02"], ["2010-06-29", "10135.72", "10135.72", "9786.45", "9870.30", "6136700000", "9870.30"], ["2010-06-28", "10143.05", "10246.82", "10070.12", "10138.52", "3896410000", "10138.52"], ["2010-06-25", "10153.48", "10261.10", "10039.97", "10143.81", "5128840000", "10143.81"], ["2010-06-24", "10297.08", "10314.31", "10112.60", "10152.80", "4814830000", "10152.80"], ["2010-06-23", "10293.30", "10393.89", "10195.81", "10298.44", "4526150000", "10298.44"], ["2010-06-22", "10441.95", "10524.78", "10276.14", "10293.52", "4514380000", "10293.52"], ["2010-06-21", "10452.46", "10627.19", "10387.54", "10442.41", "4514360000", "10442.41"], ["2010-06-18", "10435.00", "10513.75", "10379.60", "10450.64", "4555360000", "10450.64"], ["2010-06-17", "10409.98", "10479.74", "10293.49", "10434.17", "4557760000", "10434.17"], ["2010-06-16", "10404.24", "10456.39", "10289.37", "10409.46", "5002600000", "10409.46"], ["2010-06-15", "10192.40", "10416.11", "10192.40", "10404.77", "4644490000", "10404.77"], ["2010-06-14", "10211.83", "10354.97", "10175.02", "10190.89", "4425830000", "10190.89"], ["2010-06-11", "10166.78", "10235.10", "10038.31", "10211.07", "4059280000", "10211.07"], ["2010-06-10", "9901.67", "10206.61", "9901.67", "10172.53", "5144780000", "10172.53"], ["2010-06-09", "9941.57", "10093.33", "9859.04", "9899.25", "5983200000", "9899.25"], ["2010-06-08", "9812.94", "9971.57", "9726.33", "9939.98", "6192750000", "9939.98"], ["2010-06-07", "9931.75", "10025.84", "9798.73", "9816.49", "5467560000", "9816.49"], ["2010-06-04", "10249.61", "10249.61", "9881.11", "9931.97", "6180580000", "9931.97"], ["2010-06-03", "10250.67", "10348.84", "10158.92", "10255.28", "4995970000", "10255.28"], ["2010-06-02", "10025.61", "10256.57", "10007.09", "10249.54", "5026360000", "10249.54"], ["2010-06-01", "10133.94", "10249.27", "9976.56", "10024.02", "5271480000", "10024.02"], ["2010-05-28", "10258.00", "10293.45", "10078.66", "10136.63", "4871210000", "10136.63"], ["2010-05-27", "9971.73", "10279.01", "9971.73", "10258.99", "5698460000", "10258.99"], ["2010-05-26", "10045.11", "10211.60", "9937.79", "9974.45", "4521050000", "9974.45"], ["2010-05-25", "10061.43", "10061.43", "9756.11", "10043.75", "7329580000", "10043.75"], ["2010-05-24", "10193.46", "10235.63", "10028.78", "10066.57", "5224040000", "10066.57"], ["2010-05-21", "10063.93", "10225.88", "9860.93", "10193.39", "5452130000", "10193.39"], ["2010-05-20", "10440.21", "10440.21", "10042.46", "10068.01", "8328569600", "10068.01"], ["2010-05-19", "10505.70", "10558.56", "10306.22", "10444.37", "6765800000", "10444.37"], ["2010-05-18", "10625.45", "10760.05", "10463.15", "10510.95", "6170840000", "10510.95"], ["2010-05-17", "10616.98", "10707.30", "10424.72", "10625.83", "5922920000", "10625.83"], ["2010-05-14", "10780.68", "10780.68", "10509.89", "10620.16", "6126400000", "10620.16"], ["2010-05-13", "10896.61", "10952.84", "10752.72", "10782.95", "4870640000", "10782.95"], ["2010-05-12", "10742.15", "10941.88", "10725.81", "10896.91", "5225460000", "10896.91"], ["2010-05-11", "10780.00", "10888.30", "10653.71", "10748.26", "5842550000", "10748.26"], ["2010-05-10", "10386.18", "10880.14", "10386.18", "10785.14", "6893700000", "10785.14"], ["2010-05-07", "10519.42", "10622.27", "10221.50", "10380.43", "9472910400", "10380.43"], ["2010-05-06", "10862.22", "10925.86", "9787.17", "10520.32", "10617809600", "10520.32"], ["2010-05-05", "10918.40", "10984.05", "10754.30", "10868.12", "6795940000", "10868.12"], ["2010-05-04", "11149.48", "11149.48", "10843.71", "10926.77", "6594720000", "10926.77"], ["2010-05-03", "11009.60", "11203.37", "11004.15", "11151.83", "4938050000", "11151.83"], ["2010-04-30", "11168.23", "11235.94", "10984.35", "11008.61", "6048260000", "11008.61"], ["2010-04-29", "11045.64", "11232.54", "11045.64", "11167.32", "6059410000", "11167.32"], ["2010-04-28", "10988.87", "11115.63", "10938.48", "11045.27", "6342310000", "11045.27"], ["2010-04-27", "11203.67", "11260.88", "10962.81", "10991.99", "7454540000", "10991.99"], ["2010-04-26", "11205.11", "11308.95", "11150.01", "11205.03", "5647760000", "11205.03"], ["2010-04-23", "11132.18", "11247.20", "11058.87", "11204.28", "5326060000", "11204.28"], ["2010-04-22", "11119.78", "11175.33", "10975.66", "11134.29", "6035780000", "11134.29"], ["2010-04-21", "11116.91", "11217.35", "11018.59", "11124.92", "5724310000", "11124.92"], ["2010-04-20", "11093.11", "11190.22", "11045.80", "11117.06", "5316590000", "11117.06"], ["2010-04-19", "11018.36", "11116.76", "10940.60", "11092.05", "6597740000", "11092.05"], ["2010-04-16", "11143.66", "11186.82", "10947.55", "11018.66", "8108470400", "11018.66"], ["2010-04-15", "11122.96", "11189.61", "11051.31", "11144.57", "5995330000", "11144.57"], ["2010-04-14", "11020.70", "11147.14", "11004.61", "11123.11", "5760040000", "11123.11"], ["2010-04-13", "11006.72", "11072.70", "10925.86", "11019.42", "5403580000", "11019.42"], ["2010-04-12", "10996.75", "11066.96", "10957.22", "11005.97", "4607090000", "11005.97"], ["2010-04-09", "10926.92", "11032.12", "10894.19", "10997.35", "4511570000", "10997.35"], ["2010-04-08", "10896.99", "10969.92", "10810.15", "10927.07", "4726970000", "10927.07"], ["2010-04-07", "10961.95", "11000.22", "10835.77", "10897.52", "5101430000", "10897.52"], ["2010-04-06", "10972.49", "11017.76", "10893.89", "10969.99", "4086180000", "10969.99"], ["2010-04-05", "10927.45", "11026.75", "10880.36", "10973.55", "3881620000", "10973.55"], ["2010-04-01", "10857.31", "10983.14", "10851.57", "10927.07", "4006870000", "10927.07"], ["2010-03-31", "10907.34", "10933.19", "10802.22", "10856.63", "4484340000", "10856.63"], ["2010-03-30", "10895.02", "10968.56", "10837.21", "10907.42", "4085000000", "10907.42"], ["2010-03-29", "10849.23", "10954.43", "10827.91", "10895.86", "4375580000", "10895.86"], ["2010-03-26", "10841.29", "10934.85", "10801.84", "10850.36", "4708420000", "10850.36"], ["2010-03-25", "10837.51", "10985.26", "10818.77", "10841.21", "5668900000", "10841.21"], ["2010-03-24", "10887.62", "10925.48", "10788.77", "10836.15", "4705750000", "10836.15"], ["2010-03-23", "10787.18", "10906.06", "10752.41", "10888.83", "4411640000", "10888.83"], ["2010-03-22", "10741.00", "10836.68", "10672.23", "10785.89", "4261680000", "10785.89"], ["2010-03-19", "10780.00", "10869.55", "10665.35", "10741.98", "5212410000", "10741.98"], ["2010-03-18", "10733.44", "10821.49", "10686.89", "10779.17", "4234510000", "10779.17"], ["2010-03-17", "10686.36", "10787.86", "10658.10", "10733.67", "4963200000", "10733.67"], ["2010-03-16", "10642.53", "10717.42", "10594.16", "10685.98", "4369770000", "10685.98"], ["2010-03-15", "10623.41", "10680.32", "10540.65", "10642.15", "4164110000", "10642.15"], ["2010-03-12", "10611.77", "10690.90", "10561.66", "10624.69", "4928160000", "10624.69"], ["2010-03-11", "10560.98", "10626.73", "10489.87", "10611.84", "4669060000", "10611.84"], ["2010-03-10", "10560.13", "10639.05", "10502.64", "10567.33", "5469120000", "10567.33"], ["2010-03-09", "10552.24", "10637.46", "10493.49", "10564.38", "5185570000", "10564.38"], ["2010-03-08", "10563.78", "10632.48", "10500.90", "10552.52", "3774680000", "10552.52"], ["2010-03-05", "10445.13", "10587.13", "10445.13", "10566.20", "4133000000", "10566.20"], ["2010-03-04", "10396.53", "10484.05", "10363.88", "10444.14", "3945010000", "10444.14"], ["2010-03-03", "10406.28", "10496.22", "10359.58", "10396.76", "3951320000", "10396.76"], ["2010-03-02", "10404.16", "10493.80", "10359.80", "10405.98", "4134680000", "10405.98"], ["2010-03-01", "10326.10", "10444.60", "10320.05", "10403.79", "3847640000", "10403.79"], ["2010-02-26", "10321.41", "10391.24", "10250.45", "10325.26", "3945190000", "10325.26"], ["2010-02-25", "10366.60", "10366.60", "10155.75", "10321.03", "4521130000", "10321.03"], ["2010-02-24", "10284.00", "10416.94", "10271.61", "10374.16", "4168360000", "10374.16"], ["2010-02-23", "10383.16", "10430.16", "10239.34", "10282.41", "4521050000", "10282.41"], ["2010-02-22", "10402.43", "10468.55", "10333.05", "10383.38", "3814440000", "10383.38"], ["2010-02-19", "10387.77", "10459.18", "10316.50", "10402.35", "3944280000", "10402.35"], ["2010-02-18", "10309.39", "10416.79", "10255.58", "10392.90", "3878620000", "10392.90"], ["2010-02-17", "10261.48", "10366.83", "10223.16", "10309.24", "4259230000", "10309.24"], ["2010-02-16", "10100.81", "10292.62", "10100.81", "10268.81", "4080770000", "10268.81"], ["2010-02-12", "10137.23", "10140.18", "9962.13", "10099.14", "4160680000", "10099.14"], ["2010-02-11", "10037.85", "10184.85", "9963.19", "10144.19", "4400870000", "10144.19"], ["2010-02-10", "10055.46", "10120.15", "9946.26", "10038.38", "4251450000", "10038.38"], ["2010-02-09", "9910.28", "10154.24", "9910.28", "10058.64", "5114260000", "10058.64"], ["2010-02-08", "10005.43", "10059.24", "9882.85", "9908.39", "4089820000", "9908.39"], ["2010-02-05", "10003.69", "10078.89", "9822.84", "10012.23", "6438900000", "10012.23"], ["2010-02-04", "10273.12", "10273.12", "9984.35", "10002.18", "5859690000", "10002.18"], ["2010-02-03", "10291.73", "10356.86", "10192.03", "10270.55", "4285450000", "10270.55"], ["2010-02-02", "10186.13", "10333.35", "10138.75", "10296.85", "4749540000", "10296.85"], ["2010-02-01", "10068.99", "10227.24", "10068.99", "10185.53", "4077610000", "10185.53"], ["2010-01-29", "10122.04", "10272.29", "10014.35", "10067.33", "5412850000", "10067.33"], ["2010-01-28", "10236.92", "10310.68", "10023.80", "10120.46", "5452400000", "10120.46"], ["2010-01-27", "10194.29", "10294.13", "10060.98", "10236.16", "5319120000", "10236.16"], ["2010-01-26", "10195.35", "10323.00", "10102.17", "10194.29", "4731910000", "10194.29"], ["2010-01-25", "10175.10", "10316.65", "10135.95", "10196.86", "4481390000", "10196.86"], ["2010-01-22", "10389.58", "10450.04", "10133.15", "10172.98", "6208650000", "10172.98"], ["2010-01-21", "10603.91", "10651.14", "10334.18", "10389.88", "6874289600", "10389.88"], ["2010-01-20", "10719.69", "10719.69", "10492.36", "10603.15", "4810560000", "10603.15"], ["2010-01-19", "10608.37", "10763.45", "10555.47", "10725.43", "4724830000", "10725.43"], ["2010-01-15", "10706.99", "10736.54", "10529.09", "10609.65", "4758730000", "10609.65"], ["2010-01-14", "10680.16", "10767.15", "10619.02", "10710.55", "3915200000", "10710.55"], ["2010-01-13", "10628.09", "10747.12", "10569.07", "10680.77", "4170360000", "10680.77"], ["2010-01-12", "10662.86", "10701.48", "10523.35", "10627.26", "4716160000", "10627.26"], ["2010-01-11", "10620.31", "10739.87", "10538.91", "10663.99", "4255780000", "10663.99"], ["2010-01-08", "10606.40", "10653.11", "10509.74", "10618.19", "4389590000", "10618.19"], ["2010-01-07", "10571.11", "10655.60", "10471.73", "10606.86", "5270680000", "10606.86"], ["2010-01-06", "10564.72", "10655.22", "10488.28", "10573.68", "4972660000", "10573.68"], ["2010-01-05", "10584.56", "10647.14", "10468.86", "10572.02", "2491020000", "10572.02"], ["2010-01-04", "10430.69", "10641.62", "10430.69", "10583.96", "3991400000", "10583.96"], ["2009-12-31", "10548.51", "10578.74", "10420.56", "10428.05", "2076990000", "10428.05"], ["2009-12-30", "10544.36", "10583.28", "10470.75", "10548.51", "2277300000", "10548.51"], ["2009-12-29", "10547.83", "10605.65", "10518.59", "10545.41", "2491020000", "10545.41"], ["2009-12-28", "10517.91", "10585.02", "10477.25", "10547.08", "2716400000", "10547.08"], ["2009-12-24", "10467.12", "10541.26", "10450.95", "10520.10", "1267710000", "10520.10"], ["2009-12-23", "10464.32", "10520.93", "10409.00", "10466.44", "3166870000", "10466.44"], ["2009-12-22", "10414.67", "10511.56", "10399.33", "10464.93", "3641130000", "10464.93"], ["2009-12-21", "10330.10", "10489.41", "10330.10", "10414.14", "3977340000", "10414.14"], ["2009-12-18", "10309.39", "10412.55", "10237.75", "10328.89", "6325890000", "10328.89"], ["2009-12-17", "10439.99", "10439.99", "10279.39", "10308.26", "7615070400", "10308.26"], ["2009-12-16", "10449.81", "10552.75", "10401.90", "10441.12", "4829820000", "10441.12"], ["2009-12-15", "10499.31", "10542.09", "10380.96", "10452.00", "5045100000", "10452.00"], ["2009-12-14", "10471.28", "10566.88", "10431.60", "10501.05", "4548490000", "10501.05"], ["2009-12-11", "10403.41", "10516.47", "10385.42", "10471.50", "3791090000", "10471.50"], ["2009-12-10", "10336.00", "10479.06", "10332.14", "10405.83", "3996490000", "10405.83"], ["2009-12-09", "10282.85", "10377.11", "10207.29", "10337.05", "4115410000", "10337.05"], ["2009-12-08", "10385.42", "10385.42", "10216.44", "10285.97", "4748030000", "10285.97"], ["2009-12-07", "10386.86", "10478.23", "10321.11", "10390.11", "4103360000", "10390.11"], ["2009-12-04", "10368.57", "10549.04", "10285.44", "10388.90", "5781140000", "10388.90"], ["2009-12-03", "10455.63", "10533.55", "10338.49", "10366.15", "4810030000", "10366.15"], ["2009-12-02", "10470.44", "10537.63", "10386.03", "10452.68", "3941340000", "10452.68"], ["2009-12-01", "10343.82", "10537.03", "10343.82", "10471.58", "4249310000", "10471.58"], ["2009-11-30", "10309.77", "10394.34", "10238.05", "10344.84", "3895520000", "10344.84"], ["2009-11-27", "10452.23", "10452.23", "10179.33", "10309.92", "2362910000", "10309.92"], ["2009-11-25", "10432.96", "10513.60", "10385.65", "10464.40", "3036350000", "10464.40"], ["2009-11-24", "10451.25", "10488.66", "10335.62", "10433.71", "3700820000", "10433.71"], ["2009-11-23", "10320.13", "10524.40", "10320.13", "10450.95", "3827920000", "10450.95"], ["2009-11-20", "10327.91", "10377.41", "10237.60", "10318.16", "3751230000", "10318.16"], ["2009-11-19", "10425.33", "10425.33", "10226.41", "10332.44", "4178030000", "10332.44"], ["2009-11-18", "10426.27", "10471.28", "10330.33", "10426.31", "4293340000", "10426.31"], ["2009-11-17", "10404.77", "10465.76", "10318.69", "10437.42", "3824070000", "10437.42"], ["2009-11-16", "10267.53", "10465.83", "10267.53", "10406.96", "4565850000", "10406.96"], ["2009-11-13", "10197.85", "10332.29", "10162.93", "10270.47", "3792610000", "10270.47"], ["2009-11-12", "10289.82", "10341.21", "10157.64", "10197.47", "4160250000", "10197.47"], ["2009-11-11", "10247.42", "10357.38", "10217.19", "10291.26", "4286700000", "10291.26"], ["2009-11-10", "10223.01", "10300.33", "10148.12", "10246.97", "4394770000", "10246.97"], ["2009-11-09", "10020.62", "10248.93", "10020.62", "10226.94", "4460030000", "10226.94"], ["2009-11-06", "10001.35", "10077.08", "9898.49", "10023.42", "4277130000", "10023.42"], ["2009-11-05", "9807.80", "10043.75", "9807.80", "10005.96", "4848350000", "10005.96"], ["2009-11-04", "9767.30", "9962.35", "9745.76", "9802.14", "5635510000", "9802.14"], ["2009-11-03", "9787.47", "9844.84", "9649.78", "9771.91", "5487500000", "9771.91"], ["2009-11-02", "9712.13", "9883.68", "9647.06", "9789.44", "6202640000", "9789.44"], ["2009-10-30", "9961.52", "9980.19", "9664.89", "9712.73", "6512420000", "9712.73"], ["2009-10-29", "9762.91", "9996.67", "9762.91", "9962.58", "5595040000", "9962.58"], ["2009-10-28", "9881.11", "9940.89", "9723.31", "9762.69", "6600350000", "9762.69"], ["2009-10-27", "9868.34", "9994.55", "9802.36", "9882.17", "5337380000", "9882.17"], ["2009-10-26", "9972.33", "10107.99", "9817.55", "9867.96", "6363380000", "9867.96"], ["2009-10-23", "10099.90", "10138.59", "9908.70", "9972.18", "4767460000", "9972.18"], ["2009-10-22", "9946.18", "10133.08", "9879.07", "10081.31", "5192410000", "10081.31"], ["2009-10-21", "10038.84", "10157.94", "9909.83", "9949.36", "5616290000", "9949.36"], ["2009-10-20", "10092.42", "10157.26", "9952.98", "10041.48", "5396930000", "10041.48"], ["2009-10-19", "9996.67", "10146.61", "9967.49", "10092.19", "4619240000", "10092.19"], ["2009-10-16", "10061.36", "10072.62", "9884.51", "9995.91", "4894740000", "9995.91"], ["2009-10-15", "10014.88", "10087.43", "9916.93", "10062.94", "5369780000", "10062.94"], ["2009-10-14", "9873.55", "10064.98", "9873.55", "10015.86", "5406420000", "10015.86"], ["2009-10-13", "9883.98", "9935.53", "9780.90", "9871.06", "4320480000", "9871.06"], ["2009-10-12", "9865.24", "9978.07", "9814.45", "9885.80", "3710430000", "9885.80"], ["2009-10-09", "9786.04", "9890.41", "9731.32", "9864.94", "3763780000", "9864.94"], ["2009-10-08", "9728.22", "9872.50", "9709.78", "9786.87", "4988400000", "9786.87"], ["2009-10-07", "9725.69", "9782.56", "9634.96", "9725.58", "4238220000", "9725.58"], ["2009-10-06", "9601.26", "9793.37", "9601.26", "9731.25", "5029840000", "9731.25"], ["2009-10-05", "9488.73", "9640.33", "9449.81", "9599.75", "4313310000", "9599.75"], ["2009-10-02", "9507.62", "9571.71", "9378.77", "9487.67", "5583240000", "9487.67"], ["2009-10-01", "9711.60", "9714.70", "9482.98", "9509.28", "5791450000", "9509.28"], ["2009-09-30", "9741.83", "9817.17", "9583.04", "9712.28", "5998860000", "9712.28"], ["2009-09-29", "9789.74", "9861.99", "9705.10", "9742.20", "4949900000", "9742.20"], ["2009-09-28", "9663.23", "9861.39", "9658.09", "9789.36", "3726950000", "9789.36"], ["2009-09-25", "9706.68", "9781.73", "9605.19", "9665.19", "4507090000", "9665.19"], ["2009-09-24", "9749.99", "9836.82", "9637.53", "9707.44", "5505610000", "9707.44"], ["2009-09-23", "9830.63", "9937.72", "9724.90", "9748.55", "5531930000", "9748.55"], ["2009-09-22", "9779.61", "9890.71", "9742.96", "9829.87", "5246600000", "9829.87"], ["2009-09-21", "9818.61", "9846.12", "9688.40", "9778.86", "4615280000", "9778.86"], ["2009-09-18", "9784.75", "9898.57", "9751.27", "9820.20", "5607970000", "9820.20"], ["2009-09-17", "9789.82", "9896.38", "9706.23", "9783.92", "6668110000", "9783.92"], ["2009-09-16", "9683.71", "9837.05", "9648.95", "9791.71", "6793529600", "9791.71"], ["2009-09-15", "9626.42", "9745.91", "9553.80", "9683.41", "6185620000", "9683.41"], ["2009-09-14", "9598.08", "9662.10", "9492.96", "9626.80", "4979610000", "9626.80"], ["2009-09-11", "9625.44", "9698.67", "9532.11", "9605.41", "4922600000", "9605.41"], ["2009-09-10", "9546.54", "9666.55", "9479.20", "9627.48", "5191380000", "9627.48"], ["2009-09-09", "9496.59", "9604.43", "9435.45", "9547.22", "5202550000", "9547.22"], ["2009-09-08", "9440.13", "9564.45", "9402.80", "9497.34", "5235160000", "9497.34"], ["2009-09-04", "9345.36", "9465.37", "9302.28", "9441.27", "4097370000", "9441.27"], ["2009-09-03", "9282.03", "9350.27", "9252.93", "9344.61", "4624280000", "9344.61"], ["2009-09-02", "9306.21", "9378.77", "9223.08", "9280.67", "5842730000", "9280.67"], ["2009-09-01", "9492.32", "9573.67", "9275.15", "9310.60", "6862360000", "9310.60"], ["2009-08-31", "9542.91", "9552.97", "9389.27", "9496.28", "5004560000", "9496.28"], ["2009-08-28", "9582.74", "9666.71", "9476.63", "9544.20", "5785780000", "9544.20"], ["2009-08-27", "9541.63", "9629.98", "9440.43", "9580.63", "5785880000", "9580.63"], ["2009-08-26", "9538.61", "9613.65", "9446.71", "9543.52", "5080060000", "9543.52"], ["2009-08-25", "9509.21", "9646.53", "9485.70", "9539.29", "5768740000", "9539.29"], ["2009-08-24", "9506.18", "9625.89", "9442.17", "9509.28", "6302450000", "9509.28"], ["2009-08-21", "9347.86", "9549.19", "9347.86", "9505.96", "5885550000", "9505.96"], ["2009-08-20", "9278.55", "9385.72", "9237.52", "9350.05", "4893160000", "9350.05"], ["2009-08-19", "9208.68", "9333.34", "9099.14", "9279.16", "4257000000", "9279.16"], ["2009-08-18", "9134.36", "9262.08", "9124.08", "9217.94", "4198970000", "9217.94"], ["2009-08-17", "9313.85", "9313.85", "9078.28", "9135.34", "4854970000", "9135.34"], ["2009-08-14", "9398.04", "9425.17", "9214.47", "9321.40", "4940750000", "9321.40"], ["2009-08-13", "9362.29", "9448.97", "9269.26", "9398.19", "5250660000", "9398.19"], ["2009-08-12", "9236.06", "9442.47", "9199.80", "9361.61", "5498170000", "9361.61"], ["2009-08-11", "9334.33", "9351.86", "9180.23", "9241.45", "5773160000", "9241.45"], ["2009-08-10", "9368.41", "9420.56", "9249.99", "9337.95", "5406080000", "9337.95"], ["2009-08-07", "9258.45", "9466.89", "9258.45", "9370.07", "6827089600", "9370.07"], ["2009-08-06", "9277.19", "9378.01", "9168.44", "9256.26", "6753380000", "9256.26"], ["2009-08-05", "9315.36", "9374.38", "9173.20", "9280.97", "7242120000", "9280.97"], ["2009-08-04", "9285.05", "9370.30", "9207.21", "9320.19", "5713700000", "9320.19"], ["2009-08-03", "9173.65", "9342.11", "9162.09", "9286.56", "5603440000", "9286.56"], ["2009-07-31", "9154.61", "9264.65", "9081.30", "9171.61", "5139070000", "9171.61"], ["2009-07-30", "9072.84", "9298.13", "9072.84", "9154.46", "6035180000", "9154.46"], ["2009-07-29", "9092.34", "9141.23", "8967.26", "9070.72", "5178770000", "9070.72"], ["2009-07-28", "9106.92", "9154.76", "8980.03", "9096.72", "5490350000", "9096.72"], ["2009-07-27", "9093.09", "9154.23", "8996.58", "9108.51", "4631290000", "9108.51"], ["2009-07-24", "9066.11", "9144.48", "8955.77", "9093.24", "4458300000", "9093.24"], ["2009-07-23", "8882.31", "9143.05", "8837.95", "9069.29", "5761650000", "9069.29"], ["2009-07-22", "8912.39", "8993.48", "8802.13", "8881.26", "4634100000", "8881.26"], ["2009-07-21", "8848.15", "8991.07", "8780.82", "8915.94", "5309300000", "8915.94"], ["2009-07-20", "8746.05", "8884.43", "8717.26", "8848.15", "4853150000", "8848.15"], ["2009-07-17", "8711.89", "8797.97", "8638.81", "8743.94", "5141380000", "8743.94"], ["2009-07-16", "8612.66", "8750.28", "8543.97", "8711.82", "4898640000", "8711.82"], ["2009-07-15", "8363.95", "8643.04", "8363.95", "8616.21", "5238830000", "8616.21"], ["2009-07-14", "8331.37", "8407.48", "8255.27", "8359.49", "4149030000", "8359.49"], ["2009-07-13", "8146.82", "8348.08", "8106.16", "8331.68", "4499440000", "8331.68"], ["2009-07-10", "8182.49", "8216.65", "8057.57", "8146.52", "3912080000", "8146.52"], ["2009-07-09", "8179.01", "8273.48", "8117.27", "8183.17", "4347170000", "8183.17"], ["2009-07-08", "8157.02", "8259.05", "8057.94", "8178.41", "5721780000", "8178.41"], ["2009-07-07", "8324.95", "8355.48", "8138.51", "8163.60", "4673300000", "8163.60"], ["2009-07-06", "8279.30", "8364.02", "8156.49", "8324.87", "4712580000", "8324.87"], ["2009-07-02", "8503.00", "8503.00", "8260.41", "8280.74", "3931000000", "8280.74"], ["2009-07-01", "8447.53", "8610.32", "8447.00", "8504.06", "3919400000", "8504.06"], ["2009-06-30", "8528.93", "8584.17", "8369.99", "8447.00", "4627570000", "8447.00"], ["2009-06-29", "8440.13", "8569.59", "8406.57", "8529.38", "4211760000", "8529.38"], ["2009-06-26", "8468.54", "8509.73", "8364.17", "8438.39", "6076660000", "8438.39"], ["2009-06-25", "8299.25", "8512.60", "8236.07", "8472.40", "4911240000", "8472.40"], ["2009-06-24", "8323.51", "8456.83", "8246.20", "8299.86", "4636720000", "8299.86"], ["2009-06-23", "8340.44", "8413.22", "8239.17", "8322.91", "5071020000", "8322.91"], ["2009-06-22", "8538.52", "8538.52", "8306.66", "8339.01", "4903940000", "8339.01"], ["2009-06-19", "8556.96", "8665.26", "8476.02", "8539.73", "5713390000", "8539.73"], ["2009-06-18", "8496.73", "8634.28", "8438.61", "8555.60", "4684010000", "8555.60"], ["2009-06-17", "8504.36", "8602.99", "8421.46", "8497.18", "5523650000", "8497.18"], ["2009-06-16", "8612.44", "8688.69", "8483.58", "8504.67", "4951200000", "8504.67"], ["2009-06-15", "8798.50", "8798.50", "8540.87", "8612.13", "4697880000", "8612.13"], ["2009-06-12", "8770.01", "8850.95", "8671.61", "8799.26", "4528120000", "8799.26"], ["2009-06-11", "8736.23", "8911.11", "8697.99", "8770.92", "5500840000", "8770.92"], ["2009-06-10", "8763.66", "8871.36", "8625.21", "8739.02", "5379420000", "8739.02"], ["2009-06-09", "8764.83", "8854.80", "8688.99", "8763.06", "4439950000", "8763.06"], ["2009-06-08", "8759.35", "8832.13", "8593.84", "8764.49", "4483430000", "8764.49"], ["2009-06-05", "8751.75", "8900.48", "8673.41", "8763.13", "5277910000", "8763.13"], ["2009-06-04", "8665.72", "8802.59", "8609.17", "8750.24", "5352890000", "8750.24"], ["2009-06-03", "8740.07", "8750.83", "8556.90", "8675.24", "5323770000", "8675.24"], ["2009-06-02", "8721.60", "8832.16", "8635.25", "8740.87", "5987340000", "8740.87"], ["2009-06-01", "8501.53", "8797.58", "8501.53", "8721.44", "6370440000", "8721.44"], ["2009-05-29", "8404.04", "8541.27", "8323.91", "8500.33", "6050420000", "8500.33"], ["2009-05-28", "8300.50", "8463.70", "8221.65", "8403.80", "5738980000", "8403.80"], ["2009-05-27", "8473.65", "8534.66", "8280.82", "8300.02", "5698800000", "8300.02"], ["2009-05-26", "8275.33", "8523.59", "8194.33", "8473.49", "5667050000", "8473.49"], ["2009-05-22", "8292.21", "8415.75", "8218.86", "8277.32", "5155320000", "8277.32"], ["2009-05-21", "8416.07", "8416.07", "8185.25", "8292.13", "6019840000", "8292.13"], ["2009-05-20", "8471.82", "8645.85", "8376.40", "8422.04", "8205060000", "8422.04"], ["2009-05-19", "8502.48", "8594.16", "8402.61", "8474.85", "6616270000", "8474.85"], ["2009-05-18", "8270.15", "8534.66", "8270.15", "8504.08", "5702150000", "8504.08"], ["2009-05-15", "8326.22", "8422.28", "8206.67", "8268.64", "5439720000", "8268.64"], ["2009-05-14", "8285.92", "8427.93", "8218.94", "8331.32", "6134870000", "8331.32"], ["2009-05-13", "8461.80", "8461.80", "8208.74", "8284.89", "7091820000", "8284.89"], ["2009-05-12", "8419.17", "8574.88", "8306.47", "8469.11", "6871750400", "8469.11"], ["2009-05-11", "8569.23", "8569.23", "8347.41", "8418.77", "6150600000", "8418.77"], ["2009-05-08", "8410.73", "8657.96", "8388.11", "8574.65", "8163280000", "8574.65"], ["2009-05-07", "8513.56", "8651.51", "8296.04", "8409.85", "9120100000", "8409.85"], ["2009-05-06", "8403.48", "8608.26", "8350.12", "8512.28", "8555040000", "8512.28"], ["2009-05-05", "8425.55", "8520.80", "8321.37", "8410.65", "6882860000", "8410.65"], ["2009-05-04", "8213.60", "8488.87", "8213.60", "8426.74", "7038840000", "8426.74"], ["2009-05-01", "8167.41", "8278.28", "8047.54", "8212.41", "5312170000", "8212.41"], ["2009-04-30", "8188.51", "8383.81", "8083.62", "8168.12", "6862540000", "8168.12"], ["2009-04-29", "8018.31", "8278.12", "8018.31", "8185.73", "6101620000", "8185.73"], ["2009-04-28", "8023.56", "8136.74", "7898.75", "8016.95", "6328000000", "8016.95"], ["2009-04-27", "8073.82", "8152.27", "7920.42", "8025.00", "5613460000", "8025.00"], ["2009-04-24", "7957.45", "8182.30", "7905.60", "8076.29", "7114440000", "8076.29"], ["2009-04-23", "7886.81", "8015.36", "7762.80", "7957.06", "6563100000", "7957.06"], ["2009-04-22", "7964.78", "8111.02", "7802.46", "7886.57", "7327860000", "7886.57"], ["2009-04-21", "7841.73", "8027.54", "7699.79", "7969.56", "7436489600", "7969.56"], ["2009-04-20", "8128.94", "8128.94", "7801.58", "7841.73", "6973960000", "7841.73"], ["2009-04-17", "8125.43", "8251.20", "8024.92", "8131.33", "7352009600", "8131.33"], ["2009-04-16", "8029.14", "8201.81", "7933.08", "8125.43", "6598670000", "8125.43"], ["2009-04-15", "7914.92", "8069.92", "7808.19", "8029.62", "6241100000", "8029.62"], ["2009-04-14", "8057.41", "8076.05", "7840.53", "7920.18", "7569840000", "7920.18"], ["2009-04-13", "8082.02", "8146.86", "7888.96", "8057.81", "6434890000", "8057.81"], ["2009-04-09", "7839.89", "8150.44", "7839.89", "8083.38", "7600710400", "8083.38"], ["2009-04-08", "7788.68", "7925.36", "7715.09", "7837.11", "5938460000", "7837.11"], ["2009-04-07", "7968.92", "7968.92", "7733.56", "7789.56", "5155580000", "7789.56"], ["2009-04-06", "8016.16", "8037.42", "7830.66", "7975.85", "6210000000", "7975.85"], ["2009-04-03", "7980.63", "8090.71", "7850.33", "8017.59", "5855640000", "8017.59"], ["2009-04-02", "7763.99", "8129.33", "7763.99", "7978.08", "7542809600", "7978.08"], ["2009-04-01", "7606.13", "7804.77", "7450.74", "7761.60", "6034140000", "7761.60"], ["2009-03-31", "7523.77", "7744.24", "7502.98", "7608.92", "6089100000", "7608.92"], ["2009-03-30", "7773.31", "7773.31", "7406.85", "7522.02", "5912660000", "7522.02"], ["2009-03-27", "7922.57", "7922.57", "7695.97", "7776.18", "5600210000", "7776.18"], ["2009-03-26", "7752.36", "7969.00", "7709.19", "7924.56", "6992960000", "7924.56"], ["2009-03-25", "7659.81", "7897.48", "7539.54", "7749.81", "7687180000", "7749.81"], ["2009-03-24", "7773.47", "7837.11", "7585.98", "7660.21", "6767980000", "7660.21"], ["2009-03-23", "7279.25", "7789.24", "7279.25", "7775.86", "7715769600", "7775.86"], ["2009-03-20", "7402.31", "7524.81", "7215.77", "7278.38", "7643720000", "7278.38"], ["2009-03-19", "7489.68", "7624.45", "7325.13", "7400.80", "9033870400", "7400.80"], ["2009-03-18", "7395.70", "7592.03", "7218.24", "7486.58", "9098449600", "7486.58"], ["2009-03-17", "7218.00", "7407.41", "7129.60", "7395.70", "6156800000", "7395.70"], ["2009-03-16", "7225.33", "7428.75", "7171.41", "7216.97", "7883540000", "7216.97"], ["2009-03-13", "7219.20", "7241.98", "7106.34", "7223.98", "6787089600", "7223.98"], ["2009-03-12", "6932.39", "7198.25", "6840.79", "7170.06", "7326630400", "7170.06"], ["2009-03-11", "6923.13", "7078.22", "6804.55", "6930.40", "7287809600", "6930.40"], ["2009-03-10", "6547.01", "6951.50", "6547.01", "6926.49", "8618329600", "6926.49"], ["2009-03-09", "6625.74", "6758.44", "6440.08", "6547.05", "7277320000", "6547.05"], ["2009-03-06", "6595.16", "6776.44", "6443.27", "6626.94", "7331830400", "6626.94"], ["2009-03-05", "6874.01", "6874.01", "6531.28", "6594.44", "7507249600", "6594.44"], ["2009-03-04", "6726.50", "7012.19", "6715.11", "6875.84", "7673620000", "6875.84"], ["2009-03-03", "6764.81", "6922.59", "6661.74", "6726.02", "7583230400", "6726.02"], ["2009-03-02", "7056.48", "7056.48", "6736.69", "6763.29", "7868289600", "6763.29"], ["2009-02-27", "7180.97", "7244.61", "6952.06", "7062.93", "8926480000", "7062.93"], ["2009-02-26", "7269.06", "7451.13", "7135.25", "7182.08", "7599969600", "7182.08"], ["2009-02-25", "7349.58", "7442.13", "7123.94", "7270.89", "7483640000", "7270.89"], ["2009-02-24", "7115.34", "7396.34", "7077.35", "7350.94", "7234489600", "7350.94"], ["2009-02-23", "7365.99", "7477.10", "7092.64", "7114.78", "6509300000", "7114.78"], ["2009-02-20", "7461.49", "7500.44", "7226.29", "7365.67", "8210590400", "7365.67"], ["2009-02-19", "7555.23", "7679.01", "7420.63", "7465.95", "5746940000", "7465.95"], ["2009-02-18", "7546.35", "7661.56", "7451.37", "7555.63", "5740710000", "7555.63"], ["2009-02-17", "7845.63", "7845.63", "7502.59", "7552.60", "5907820000", "7552.60"], ["2009-02-13", "7933.00", "8005.96", "7811.38", "7850.41", "5296650000", "7850.41"], ["2009-02-12", "7931.97", "7956.02", "7662.04", "7932.76", "6476460000", "7932.76"], ["2009-02-11", "7887.05", "8042.36", "7820.14", "7939.53", "5926460000", "7939.53"], ["2009-02-10", "8269.36", "8293.17", "7835.83", "7888.88", "6770169600", "7888.88"], ["2009-02-09", "8281.38", "8376.56", "8137.70", "8270.87", "5574370000", "8270.87"], ["2009-02-06", "8056.38", "8360.07", "8044.03", "8280.59", "6484100000", "8280.59"], ["2009-02-05", "7954.83", "8138.65", "7811.70", "8063.07", "6624030000", "8063.07"], ["2009-02-04", "8070.32", "8197.04", "7899.79", "7956.66", "6420450000", "7956.66"], ["2009-02-03", "7936.99", "8157.13", "7855.19", "8078.36", "5886310000", "8078.36"], ["2009-02-02", "8000.62", "8053.43", "7796.17", "7936.83", "5673270000", "7936.83"], ["2009-01-30", "8149.01", "8243.95", "7924.88", "8000.86", "5350580000", "8000.86"], ["2009-01-29", "8373.06", "8373.06", "8092.14", "8149.01", "5067060000", "8149.01"], ["2009-01-28", "8175.93", "8446.33", "8175.93", "8375.45", "6199180000", "8375.45"], ["2009-01-27", "8117.39", "8264.10", "8042.60", "8174.73", "5353260000", "8174.73"], ["2009-01-26", "8078.04", "8278.12", "7971.15", "8116.03", "6039940000", "8116.03"], ["2009-01-23", "8108.79", "8187.88", "7856.86", "8077.56", "5832160000", "8077.56"], ["2009-01-22", "8224.43", "8239.33", "7925.75", "8122.80", "5843830000", "8122.80"], ["2009-01-21", "7949.17", "8286.40", "7890.63", "8228.10", "6467830000", "8228.10"], ["2009-01-20", "8279.63", "8309.02", "7920.66", "7949.09", "6375230000", "7949.09"], ["2009-01-16", "8215.67", "8424.59", "8086.01", "8281.22", "6786040000", "8281.22"], ["2009-01-15", "8196.24", "8326.06", "7949.65", "8212.49", "7807350400", "8212.49"], ["2009-01-14", "8446.01", "8446.01", "8097.95", "8200.14", "5407880000", "8200.14"], ["2009-01-13", "8474.61", "8584.68", "8325.59", "8448.56", "5567460000", "8448.56"], ["2009-01-12", "8599.26", "8653.97", "8391.85", "8473.97", "4725050000", "8473.97"], ["2009-01-09", "8738.80", "8800.45", "8541.75", "8599.18", "4716500000", "8599.18"], ["2009-01-08", "8769.94", "8807.14", "8593.52", "8742.46", "4991550000", "8742.46"], ["2009-01-07", "8996.94", "8996.94", "8690.45", "8769.70", "4704940000", "8769.70"], ["2009-01-06", "8954.57", "9175.19", "8868.07", "9015.10", "5392620000", "9015.10"], ["2009-01-05", "9027.13", "9093.47", "8841.70", "8952.89", "5413910000", "8952.89"], ["2009-01-02", "8772.25", "9080.57", "8725.10", "9034.69", "4048270000", "9034.69"], ["2008-12-31", "8666.48", "8862.65", "8634.06", "8776.39", "4172940000", "8776.39"], ["2008-12-30", "8487.51", "8700.89", "8463.70", "8668.39", "3627800000", "8668.39"], ["2008-12-29", "8515.87", "8575.60", "8349.24", "8483.93", "3323430000", "8483.93"], ["2008-12-26", "8468.71", "8581.58", "8434.94", "8515.55", "1880050000", "8515.55"], ["2008-12-24", "8428.17", "8498.26", "8417.02", "8468.48", "1546550000", "8468.48"], ["2008-12-23", "8518.65", "8647.60", "8376.80", "8419.49", "4051970000", "8419.49"], ["2008-12-22", "8573.37", "8672.06", "8351.79", "8519.69", "4869850000", "8519.69"], ["2008-12-19", "8606.50", "8823.78", "8499.06", "8579.11", "6705310000", "8579.11"], ["2008-12-18", "8823.94", "8946.36", "8516.02", "8604.99", "5675000000", "8604.99"], ["2008-12-17", "8921.91", "9001.96", "8701.13", "8824.34", "5907380000", "8824.34"], ["2008-12-16", "8565.65", "8985.63", "8534.03", "8924.14", "6009780000", "8924.14"], ["2008-12-15", "8628.81", "8738.40", "8431.04", "8564.53", "4982390000", "8564.53"], ["2008-12-12", "8563.10", "8705.43", "8272.22", "8629.68", "5959590000", "8629.68"], ["2008-12-11", "8750.13", "8861.86", "8480.18", "8565.09", "5513840000", "8565.09"], ["2008-12-10", "8693.00", "8942.46", "8589.86", "8761.42", "5942130000", "8761.42"], ["2008-12-09", "8934.10", "8978.14", "8591.69", "8691.33", "5693110000", "8691.33"], ["2008-12-08", "8637.65", "9151.61", "8637.65", "8934.18", "6553600000", "8934.18"], ["2008-12-05", "8376.08", "8722.47", "8084.25", "8635.42", "6165370000", "8635.42"], ["2008-12-04", "8587.07", "8705.98", "8222.84", "8376.24", "5860390000", "8376.24"], ["2008-12-03", "8409.14", "8654.77", "8170.19", "8591.69", "6221880000", "8591.69"], ["2008-12-02", "8153.75", "8490.62", "8072.47", "8419.09", "6170100000", "8419.09"], ["2008-12-01", "8826.89", "8826.89", "8123.04", "8149.09", "6052010000", "8149.09"], ["2008-11-28", "8690.24", "8840.33", "8687.05", "8829.04", "2740860000", "8829.04"], ["2008-11-26", "8464.49", "8760.46", "8250.80", "8726.61", "5793260000", "8726.61"], ["2008-11-25", "8445.14", "8682.09", "8244.43", "8479.47", "6952700000", "8479.47"], ["2008-11-24", "8048.09", "8624.27", "8023.32", "8443.39", "7879440000", "8443.39"], ["2008-11-21", "7552.37", "8121.45", "7392.27", "8046.42", "9495900000", "8046.42"], ["2008-11-20", "7995.53", "8224.35", "7464.51", "7552.29", "9093740000", "7552.29"], ["2008-11-19", "8420.69", "8534.34", "7967.33", "7997.28", "6548600000", "7997.28"], ["2008-11-18", "8273.34", "8540.08", "8075.81", "8424.75", "6679470000", "8424.75"], ["2008-11-17", "8494.84", "8596.31", "8197.12", "8273.58", "4927490000", "8273.58"], ["2008-11-14", "8822.19", "8980.93", "8421.08", "8497.31", "5881030000", "8497.31"], ["2008-11-13", "8281.14", "8898.41", "7947.74", "8835.25", "7849120000", "8835.25"], ["2008-11-12", "8684.52", "8684.52", "8235.66", "8282.66", "5764180000", "8282.66"], ["2008-11-11", "8864.32", "8892.20", "8499.62", "8693.96", "4998340000", "8693.96"], ["2008-11-10", "8946.60", "9212.94", "8735.61", "8870.54", "4572000000", "8870.54"], ["2008-11-07", "8696.03", "9032.54", "8661.22", "8943.81", "4931640000", "8943.81"], ["2008-11-06", "9134.01", "9216.37", "8607.14", "8695.79", "6102230000", "8695.79"], ["2008-11-05", "9616.60", "9628.15", "9086.06", "9139.27", "5426640000", "9139.27"], ["2008-11-04", "9323.89", "9711.46", "9323.89", "9625.28", "5531290000", "9625.28"], ["2008-11-03", "9326.04", "9488.92", "9175.03", "9319.83", "4492280000", "9319.83"], ["2008-10-31", "9179.09", "9498.48", "9014.78", "9325.01", "6394350000", "9325.01"], ["2008-10-30", "9004.66", "9380.36", "8916.81", "9180.69", "6175830000", "9180.69"], ["2008-10-29", "9062.33", "9405.05", "8800.61", "8990.96", "7077800000", "8990.96"], ["2008-10-28", "8178.72", "9112.51", "8153.79", "9065.12", "7096950400", "9065.12"], ["2008-10-27", "8375.92", "8639.64", "8085.37", "8175.77", "5558050000", "8175.77"], ["2008-10-24", "8683.21", "8683.21", "8088.63", "8378.95", "6550050000", "8378.95"], ["2008-10-23", "8519.77", "8864.48", "8200.06", "8691.25", "7189900000", "8691.25"], ["2008-10-22", "9027.84", "9027.84", "8324.07", "8519.21", "6147980000", "8519.21"], ["2008-10-21", "9179.11", "9293.07", "9017.30", "9045.21", "5121830000", "9045.21"], ["2008-10-20", "8852.30", "9305.89", "8799.49", "9265.43", "5175640000", "9265.43"], ["2008-10-17", "8975.35", "9304.38", "8640.83", "8852.22", "6581780000", "8852.22"], ["2008-10-16", "8577.04", "9073.64", "8176.17", "8979.26", "7984500000", "8979.26"], ["2008-10-15", "9301.91", "9301.91", "8516.50", "8577.91", "6542330000", "8577.91"], ["2008-10-14", "9388.97", "9924.28", "9050.06", "9310.99", "8161990400", "9310.99"], ["2008-10-13", "8462.42", "9501.91", "8462.42", "9387.61", "7263369600", "9387.61"], ["2008-10-10", "8568.67", "8989.13", "7773.71", "8451.19", "11456230400", "8451.19"], ["2008-10-09", "9261.69", "9522.77", "8523.27", "8579.19", "8285670400", "8579.19"], ["2008-10-08", "9437.23", "9778.04", "9042.97", "9258.10", "8716329600", "9258.10"], ["2008-10-07", "9955.42", "10205.04", "9391.67", "9447.11", "7069209600", "9447.11"], ["2008-10-06", "10322.52", "10322.52", "9503.10", "9955.50", "7956020000", "9955.50"], ["2008-10-03", "10483.96", "10844.69", "10261.75", "10325.38", "6716120000", "10325.38"], ["2008-10-02", "10825.54", "10843.10", "10368.08", "10482.85", "6285640000", "10482.85"], ["2008-10-01", "10847.40", "11022.06", "10495.99", "10831.07", "5782130000", "10831.07"], ["2008-09-30", "10371.58", "10922.03", "10371.58", "10850.66", "6065000000", "10850.66"], ["2008-09-29", "11139.62", "11139.62", "10266.76", "10365.45", "7305060000", "10365.45"], ["2008-09-26", "11019.04", "11218.48", "10781.37", "11143.13", "5383610000", "11143.13"], ["2008-09-25", "10827.17", "11206.05", "10799.77", "11022.06", "5877640000", "11022.06"], ["2008-09-24", "10850.02", "11041.02", "10696.38", "10825.17", "4820360000", "10825.17"], ["2008-09-23", "11015.69", "11214.65", "10763.77", "10854.17", "5185730000", "10854.17"], ["2008-09-22", "11394.42", "11450.81", "10956.43", "11015.69", "5368130000", "11015.69"], ["2008-09-19", "11027.51", "11415.48", "11027.51", "11388.44", "9387169600", "11388.44"], ["2008-09-18", "10609.01", "11149.07", "10403.75", "11019.69", "10082689600", "11019.69"], ["2008-09-17", "11056.58", "11068.87", "10521.81", "10609.66", "9431870400", "10609.66"], ["2008-09-16", "10905.62", "11193.12", "10604.70", "11059.02", "9459830400", "11059.02"], ["2008-09-15", "11416.37", "11416.37", "10849.85", "10917.51", "8279510400", "10917.51"], ["2008-09-12", "11429.32", "11532.72", "11191.08", "11421.99", "6273260000", "11421.99"], ["2008-09-11", "11264.44", "11461.15", "11018.72", "11433.71", "6869249600", "11433.71"], ["2008-09-10", "11233.91", "11453.50", "11135.64", "11268.92", "6543440000", "11268.92"], ["2008-09-09", "11514.73", "11623.50", "11209.81", "11230.73", "7380630400", "11230.73"], ["2008-09-08", "11224.87", "11656.64", "11224.87", "11510.74", "7351340000", "11510.74"], ["2008-09-05", "11185.63", "11301.73", "10998.77", "11220.96", "5017080000", "11220.96"], ["2008-09-04", "11532.48", "11532.48", "11130.26", "11188.23", "5212500000", "11188.23"], ["2008-09-03", "11506.01", "11629.69", "11328.84", "11532.88", "5056980000", "11532.88"], ["2008-09-02", "11545.63", "11831.29", "11444.79", "11516.92", "4783560000", "11516.92"], ["2008-08-29", "11713.23", "11730.49", "11508.78", "11543.55", "3288120000", "11543.55"], ["2008-08-28", "11499.87", "11756.46", "11493.72", "11715.18", "3854280000", "11715.18"], ["2008-08-27", "11412.46", "11575.14", "11349.69", "11502.51", "3499610000", "11502.51"], ["2008-08-26", "11383.56", "11483.62", "11284.47", "11412.87", "3587570000", "11412.87"], ["2008-08-25", "11626.19", "11626.19", "11336.82", "11386.25", "3420600000", "11386.25"], ["2008-08-22", "11426.79", "11684.00", "11426.79", "11628.06", "3741070000", "11628.06"], ["2008-08-21", "11415.23", "11501.29", "11263.63", "11430.21", "4032590000", "11430.21"], ["2008-08-20", "11345.94", "11511.06", "11240.18", "11417.43", "4555030000", "11417.43"], ["2008-08-19", "11478.09", "11501.45", "11260.53", "11348.55", "4159760000", "11348.55"], ["2008-08-18", "11659.65", "11744.49", "11410.18", "11479.39", "3829290000", "11479.39"], ["2008-08-15", "11611.21", "11776.41", "11540.05", "11659.90", "4041820000", "11659.90"], ["2008-08-14", "11532.07", "11744.33", "11399.84", "11615.93", "4064000000", "11615.93"], ["2008-08-13", "11632.81", "11689.05", "11377.37", "11532.96", "4787600000", "11532.96"], ["2008-08-12", "11781.70", "11830.39", "11541.43", "11642.47", "4711290000", "11642.47"], ["2008-08-11", "11729.67", "11933.55", "11580.19", "11782.35", "5067310000", "11782.35"], ["2008-08-08", "11432.09", "11808.49", "11344.23", "11734.32", "4966810000", "11734.32"], ["2008-08-07", "11655.42", "11680.50", "11355.63", "11431.43", "5319380000", "11431.43"], ["2008-08-06", "11603.64", "11745.71", "11454.64", "11656.07", "4873420000", "11656.07"], ["2008-08-05", "11286.02", "11652.24", "11286.02", "11615.77", "1219310000", "11615.77"], ["2008-08-04", "11326.32", "11449.67", "11144.59", "11284.15", "4562280000", "11284.15"], ["2008-08-01", "11379.89", "11512.61", "11205.41", "11326.32", "4684870000", "11326.32"], ["2008-07-31", "11577.99", "11631.16", "11317.69", "11378.02", "5346050000", "11378.02"], ["2008-07-30", "11397.56", "11681.47", "11328.68", "11583.69", "5631330000", "11583.69"], ["2008-07-29", "11133.44", "11444.05", "11086.13", "11397.56", "5414240000", "11397.56"], ["2008-07-28", "11369.47", "11439.25", "11094.76", "11131.08", "4282960000", "11131.08"], ["2008-07-25", "11341.14", "11540.78", "11252.47", "11370.69", "4672560000", "11370.69"], ["2008-07-24", "11630.34", "11714.21", "11288.79", "11349.28", "6127980000", "11349.28"], ["2008-07-23", "11603.39", "11820.21", "11410.02", "11632.38", "6705830000", "11632.38"], ["2008-07-22", "11457.90", "11692.79", "11273.32", "11602.50", "6180230000", "11602.50"], ["2008-07-21", "11495.02", "11663.40", "11339.02", "11467.34", "4630640000", "11467.34"], ["2008-07-18", "11436.56", "11599.57", "11290.50", "11496.57", "5653280000", "11496.57"], ["2008-07-17", "11238.39", "11538.50", "11118.46", "11446.66", "7365209600", "11446.66"], ["2008-07-16", "10961.89", "11308.41", "10831.61", "11239.28", "6738630400", "11239.28"], ["2008-07-15", "11050.80", "11201.67", "10731.96", "10962.54", "7363640000", "10962.54"], ["2008-07-14", "11103.64", "11299.70", "10972.63", "11055.19", "5434860000", "11055.19"], ["2008-07-11", "11226.17", "11292.04", "10908.64", "11100.54", "6742200000", "11100.54"], ["2008-07-10", "11148.01", "11351.24", "11006.01", "11229.02", "5840430000", "11229.02"], ["2008-07-09", "11381.93", "11505.12", "11115.61", "11147.44", "5181000000", "11147.44"], ["2008-07-08", "11225.03", "11459.52", "11101.19", "11384.21", "6034110000", "11384.21"], ["2008-07-07", "11289.19", "11477.52", "11094.44", "11231.96", "5265420000", "11231.96"], ["2008-07-03", "11297.33", "11336.49", "11158.02", "11288.53", "3247590000", "11288.53"], ["2008-07-02", "11382.34", "11510.41", "11180.58", "11215.51", "5276090000", "11215.51"], ["2008-07-01", "11344.64", "11465.79", "11106.65", "11382.26", "5846290000", "11382.26"], ["2008-06-30", "11345.70", "11504.55", "11226.34", "11350.01", "5032330000", "11350.01"], ["2008-06-27", "11452.85", "11556.33", "11248.48", "11346.51", "6208260000", "11346.51"], ["2008-06-26", "11808.57", "11808.57", "11431.92", "11453.42", "5231280000", "11453.42"], ["2008-06-25", "11805.31", "12008.70", "11683.75", "11811.83", "4825640000", "11811.83"], ["2008-06-24", "11842.36", "11962.37", "11668.53", "11807.43", "4705050000", "11807.43"], ["2008-06-23", "11843.83", "11986.96", "11731.06", "11842.36", "4186370000", "11842.36"], ["2008-06-20", "12062.19", "12078.23", "11785.04", "11842.69", "5324900000", "11842.69"], ["2008-06-19", "12022.54", "12188.31", "11881.03", "12063.09", "4811670000", "12063.09"], ["2008-06-18", "12158.68", "12212.33", "11947.07", "12029.06", "4573570000", "12029.06"], ["2008-06-17", "12269.65", "12378.67", "12114.14", "12160.30", "3801960000", "12160.30"], ["2008-06-16", "12306.86", "12381.44", "12139.79", "12269.08", "3706940000", "12269.08"], ["2008-06-13", "12144.59", "12376.72", "12096.23", "12307.35", "4080420000", "12307.35"], ["2008-06-12", "12089.63", "12337.72", "12041.43", "12141.58", "4734240000", "12141.58"], ["2008-06-11", "12286.34", "12317.20", "12029.46", "12083.77", "4779980000", "12083.77"], ["2008-06-10", "12277.71", "12425.98", "12116.58", "12289.76", "4635070000", "12289.76"], ["2008-06-09", "12210.13", "12406.36", "12102.50", "12280.32", "4404570000", "12280.32"], ["2008-06-06", "12602.74", "12602.74", "12180.50", "12209.81", "4771660000", "12209.81"], ["2008-06-05", "12388.81", "12652.81", "12358.07", "12604.45", "4350790000", "12604.45"], ["2008-06-04", "12391.86", "12540.37", "12283.74", "12390.48", "4338640000", "12390.48"], ["2008-06-03", "12503.20", "12620.98", "12317.61", "12402.85", "4396380000", "12402.85"], ["2008-06-02", "12637.67", "12645.40", "12385.76", "12503.82", "3714320000", "12503.82"], ["2008-05-30", "12647.36", "12750.84", "12555.60", "12638.32", "3845630000", "12638.32"], ["2008-05-29", "12593.87", "12760.21", "12493.47", "12646.22", "3894440000", "12646.22"], ["2008-05-28", "12542.90", "12693.77", "12437.38", "12594.03", "3927240000", "12594.03"], ["2008-05-27", "12479.63", "12626.84", "12397.56", "12548.35", "3588860000", "12548.35"], ["2008-05-23", "12620.90", "12637.43", "12420.20", "12479.63", "3516380000", "12479.63"], ["2008-05-22", "12597.69", "12743.68", "12515.78", "12625.62", "3955960000", "12625.62"], ["2008-05-21", "12824.94", "12926.71", "12550.39", "12601.19", "4517990000", "12601.19"], ["2008-05-20", "13026.04", "13026.04", "12742.29", "12828.68", "3854320000", "12828.68"], ["2008-05-19", "12985.41", "13170.97", "12899.19", "13028.16", "3683970000", "13028.16"], ["2008-05-16", "12992.74", "13069.52", "12860.60", "12986.80", "3842590000", "12986.80"], ["2008-05-15", "12891.29", "13028.16", "12798.39", "12992.66", "3836480000", "12992.66"], ["2008-05-14", "12825.12", "13037.44", "12806.21", "12898.38", "3979370000", "12898.38"], ["2008-05-13", "12872.08", "12957.65", "12716.16", "12832.18", "4018590000", "12832.18"], ["2008-05-12", "12768.38", "12903.33", "12746.36", "12876.05", "3370630000", "12876.05"], ["2008-05-09", "12860.68", "12871.75", "12648.09", "12745.88", "3518620000", "12745.88"], ["2008-05-08", "12814.84", "12965.95", "12727.56", "12866.78", "3827550000", "12866.78"], ["2008-05-07", "13010.82", "13097.77", "12756.14", "12814.35", "4075860000", "12814.35"], ["2008-05-06", "12968.89", "13071.07", "12817.53", "13020.83", "3924100000", "13020.83"], ["2008-05-05", "13056.57", "13105.75", "12896.50", "12969.54", "3410090000", "12969.54"], ["2008-05-02", "13012.53", "13191.49", "12931.35", "13058.20", "3953030000", "13058.20"], ["2008-05-01", "12818.34", "13079.94", "12721.94", "13010.00", "4448780000", "13010.00"], ["2008-04-30", "12831.45", "13052.91", "12746.45", "12820.13", "4508890000", "12820.13"], ["2008-04-29", "12870.37", "12970.27", "12737.82", "12831.94", "3815320000", "12831.94"], ["2008-04-28", "12890.76", "13015.62", "12791.55", "12871.75", "3607000000", "12871.75"], ["2008-04-25", "12848.38", "12987.29", "12703.70", "12891.86", "3891150000", "12891.86"], ["2008-04-24", "12764.68", "12979.88", "12651.51", "12848.95", "4461660000", "12848.95"], ["2008-04-23", "12721.45", "12883.80", "12627.00", "12763.22", "4103610000", "12763.22"], ["2008-04-22", "12825.02", "12870.86", "12604.53", "12720.23", "3821900000", "12720.23"], ["2008-04-21", "12850.91", "12902.69", "12666.08", "12825.02", "3420570000", "12825.02"], ["2008-04-18", "12626.76", "12965.47", "12626.76", "12849.36", "4222380000", "12849.36"], ["2008-04-17", "12617.40", "12725.93", "12472.71", "12620.49", "3713880000", "12620.49"], ["2008-04-16", "12371.51", "12670.56", "12371.51", "12619.27", "4260370000", "12619.27"], ["2008-04-15", "12303.60", "12459.36", "12223.97", "12362.47", "3581230000", "12362.47"], ["2008-04-14", "12324.77", "12430.86", "12208.42", "12302.06", "3565020000", "12302.06"], ["2008-04-11", "12579.78", "12579.78", "12280.89", "12325.42", "3723790000", "12325.42"], ["2008-04-10", "12526.78", "12705.90", "12447.96", "12581.98", "3686150000", "12581.98"], ["2008-04-09", "12574.65", "12686.93", "12416.53", "12527.26", "3556670000", "12527.26"], ["2008-04-08", "12602.66", "12664.38", "12440.55", "12576.44", "3602500000", "12576.44"], ["2008-04-07", "12612.59", "12786.83", "12550.22", "12612.43", "3747780000", "12612.43"], ["2008-04-04", "12626.35", "12738.30", "12489.40", "12609.42", "3703100000", "12609.42"], ["2008-04-03", "12604.69", "12734.97", "12455.04", "12626.03", "3920100000", "12626.03"], ["2008-04-02", "12651.67", "12790.28", "12488.22", "12608.92", "4320440000", "12608.92"], ["2008-04-01", "12266.64", "12693.93", "12266.64", "12654.36", "4745120000", "12654.36"], ["2008-03-31", "12215.92", "12384.84", "12095.18", "12262.89", "4188990000", "12262.89"], ["2008-03-28", "12303.92", "12441.67", "12164.22", "12216.40", "3686980000", "12216.40"], ["2008-03-27", "12421.88", "12528.13", "12264.76", "12302.46", "4037930000", "12302.46"], ["2008-03-26", "12531.79", "12531.79", "12309.62", "12422.86", "4055670000", "12422.86"], ["2008-03-25", "12547.34", "12639.82", "12397.62", "12532.60", "4145120000", "12532.60"], ["2008-03-24", "12361.97", "12687.61", "12346.17", "12548.64", "4499000000", "12548.64"], ["2008-03-20", "12102.43", "12434.34", "12024.68", "12361.32", "6145220000", "12361.32"], ["2008-03-19", "12391.52", "12525.19", "12077.27", "12099.66", "5358550000", "12099.66"], ["2008-03-18", "11975.92", "12411.63", "11975.92", "12392.66", "5335630000", "12392.66"], ["2008-03-17", "11946.45", "12119.69", "11650.44", "11972.25", "5683010000", "11972.25"], ["2008-03-14", "12146.39", "12249.86", "11781.43", "11951.09", "5153780000", "11951.09"], ["2008-03-13", "12096.49", "12242.29", "11832.88", "12145.74", "5073360000", "12145.74"], ["2008-03-12", "12148.61", "12360.58", "12037.79", "12110.24", "4414280000", "12110.24"], ["2008-03-11", "11741.33", "12205.98", "11741.33", "12156.81", "5109080000", "12156.81"], ["2008-03-10", "11893.04", "11993.75", "11691.47", "11740.15", "4261240000", "11740.15"], ["2008-03-07", "12039.09", "12131.33", "11778.66", "11893.69", "4565410000", "11893.69"], ["2008-03-06", "12254.59", "12267.86", "12010.03", "12040.39", "4323460000", "12040.39"], ["2008-03-05", "12204.93", "12392.74", "12105.36", "12254.99", "4277710000", "12254.99"], ["2008-03-04", "12259.14", "12291.22", "11991.06", "12213.80", "4757180000", "12213.80"], ["2008-03-03", "12264.36", "12344.71", "12101.29", "12258.90", "4117570000", "12258.90"], ["2008-02-29", "12579.58", "12579.58", "12210.30", "12266.39", "4426730000", "12266.39"], ["2008-02-28", "12689.28", "12713.99", "12463.32", "12582.18", "3938580000", "12582.18"], ["2008-02-27", "12683.54", "12815.59", "12527.64", "12694.28", "3904700000", "12694.28"], ["2008-02-26", "12569.48", "12771.14", "12449.08", "12684.92", "4096060000", "12684.92"], ["2008-02-25", "12380.77", "12612.47", "12292.03", "12570.22", "3866350000", "12570.22"], ["2008-02-22", "12281.09", "12429.05", "12116.92", "12381.02", "3572660000", "12381.02"], ["2008-02-21", "12426.85", "12545.79", "12225.36", "12284.30", "3696660000", "12284.30"], ["2008-02-20", "12333.31", "12489.29", "12159.42", "12427.26", "3870520000", "12427.26"], ["2008-02-19", "12349.59", "12571.11", "12276.81", "12337.22", "3613550000", "12337.22"], ["2008-02-15", "12376.66", "12441.20", "12216.68", "12348.21", "3583300000", "12348.21"], ["2008-02-14", "12551.51", "12611.26", "12332.03", "12376.98", "3644760000", "12376.98"], ["2008-02-13", "12368.12", "12627.76", "12354.22", "12552.24", "3856420000", "12552.24"], ["2008-02-12", "12241.56", "12524.12", "12207.90", "12373.41", "4044640000", "12373.41"], ["2008-02-11", "12181.89", "12332.76", "12006.79", "12240.01", "3593140000", "12240.01"], ["2008-02-08", "12248.47", "12330.97", "12058.01", "12182.13", "3768490000", "12182.13"], ["2008-02-07", "12196.20", "12366.99", "12045.00", "12247.00", "4589160000", "12247.00"], ["2008-02-06", "12257.25", "12436.33", "12142.14", "12200.10", "4008120000", "12200.10"], ["2008-02-05", "12631.85", "12631.85", "12234.97", "12265.13", "4315740000", "12265.13"], ["2008-02-04", "12743.11", "12810.34", "12557.61", "12635.16", "3495780000", "12635.16"], ["2008-02-01", "12638.17", "12841.88", "12510.05", "12743.19", "4650770000", "12743.19"], ["2008-01-31", "12438.28", "12734.74", "12197.09", "12650.36", "4970290000", "12650.36"], ["2008-01-30", "12480.14", "12715.96", "12311.55", "12442.83", "4742760000", "12442.83"], ["2008-01-29", "12385.19", "12604.92", "12262.29", "12480.30", "4232960000", "12480.30"], ["2008-01-28", "12205.71", "12423.81", "12061.42", "12383.89", "4100930000", "12383.89"], ["2008-01-25", "12391.70", "12590.69", "12103.61", "12207.17", "4882250000", "12207.17"], ["2008-01-24", "12272.69", "12522.82", "12114.83", "12378.61", "5735300000", "12378.61"], ["2008-01-23", "11969.08", "12339.10", "11530.12", "12270.17", "3241680000", "12270.17"], ["2008-01-22", "12092.72", "12167.42", "11508.74", "11971.19", "6544690000", "11971.19"], ["2008-01-18", "12159.94", "12441.85", "11953.71", "12099.30", "6004840000", "12099.30"], ["2008-01-17", "12467.05", "12597.85", "12089.38", "12159.21", "5303130000", "12159.21"], ["2008-01-16", "12476.81", "12699.05", "12294.48", "12466.16", "5440620000", "12466.16"], ["2008-01-15", "12777.50", "12777.50", "12425.92", "12501.11", "4601640000", "12501.11"], ["2008-01-14", "12613.78", "12866.10", "12596.95", "12778.15", "3682090000", "12778.15"], ["2008-01-11", "12850.74", "12863.34", "12495.91", "12606.30", "4495840000", "12606.30"], ["2008-01-10", "12733.11", "12931.29", "12632.15", "12853.09", "5170490000", "12853.09"], ["2008-01-09", "12590.21", "12814.97", "12431.53", "12735.31", "5351030000", "12735.31"], ["2008-01-08", "12820.90", "12998.11", "12511.03", "12589.07", "4705390000", "12589.07"], ["2008-01-07", "12801.15", "12984.95", "12640.44", "12827.49", "4221260000", "12827.49"], ["2008-01-04", "13046.56", "13049.65", "12740.51", "12800.18", "4166000000", "12800.18"], ["2008-01-03", "13044.12", "13197.43", "12968.44", "13056.72", "3429500000", "13056.72"], ["2008-01-02", "13261.82", "13338.23", "12969.42", "13043.96", "3452650000", "13043.96"], ["2007-12-31", "13364.16", "13423.91", "13197.35", "13264.82", "2440880000", "13264.82"], ["2007-12-28", "13361.23", "13494.30", "13272.14", "13365.87", "2420510000", "13365.87"], ["2007-12-27", "13549.17", "13551.53", "13325.71", "13359.61", "2365770000", "13359.61"], ["2007-12-26", "13547.95", "13614.53", "13440.16", "13551.69", "2010500000", "13551.69"], ["2007-12-24", "13487.12", "13562.72", "13451.35", "13550.04", "2200000", "13550.04"], ["2007-12-21", "13241.66", "13518.20", "13241.66", "13450.65", "4508590000", "13450.65"], ["2007-12-20", "13206.46", "13354.00", "13112.98", "13245.64", "3526890000", "13245.64"], ["2007-12-19", "13231.98", "13368.79", "13097.77", "13207.27", "3401300000", "13207.27"], ["2007-12-18", "13168.66", "13346.84", "13059.32", "13232.47", "3723690000", "13232.47"], ["2007-12-17", "13339.20", "13378.38", "13111.92", "13167.20", "3569030000", "13167.20"], ["2007-12-14", "13515.11", "13557.54", "13284.66", "13339.85", "3401050000", "13339.85"], ["2007-12-13", "13473.98", "13586.73", "13281.00", "13517.96", "3635170000", "13517.96"], ["2007-12-12", "13434.80", "13778.98", "13299.61", "13473.90", "4482120000", "13473.90"], ["2007-12-11", "13726.87", "13850.92", "13374.89", "13432.77", "4080180000", "13432.77"], ["2007-12-10", "13623.55", "13807.02", "13582.50", "13727.03", "2911760000", "13727.03"], ["2007-12-07", "13618.27", "13744.02", "13514.22", "13625.58", "3177710000", "13625.58"], ["2007-12-06", "13445.85", "13652.49", "13362.37", "13619.89", "3568570000", "13619.89"], ["2007-12-05", "13244.01", "13513.00", "13244.01", "13444.96", "3663660000", "13444.96"], ["2007-12-04", "13311.24", "13395.21", "13139.56", "13248.73", "3343620000", "13248.73"], ["2007-12-03", "13368.22", "13490.24", "13207.60", "13314.57", "3323250000", "13314.57"], ["2007-11-30", "13314.25", "13570.31", "13225.32", "13371.72", "4422200000", "13371.72"], ["2007-11-29", "13287.91", "13399.03", "13150.21", "13311.73", "3524730000", "13311.73"], ["2007-11-28", "12958.04", "13353.51", "12958.04", "13289.45", "4508020000", "13289.45"], ["2007-11-27", "12744.78", "13040.38", "12711.98", "12958.44", "4320720000", "12958.44"], ["2007-11-26", "12979.99", "13104.44", "12707.26", "12743.44", "3706470000", "12743.44"], ["2007-11-23", "12889.45", "12981.56", "12796.29", "12980.88", "1612720000", "12980.88"], ["2007-11-21", "13006.65", "13055.59", "12725.39", "12799.04", "4076230000", "12799.04"], ["2007-11-20", "12955.92", "13179.23", "12800.74", "13010.14", "4875150000", "13010.14"], ["2007-11-19", "13176.30", "13195.48", "12871.14", "12958.44", "4119650000", "12958.44"], ["2007-11-16", "13109.48", "13293.44", "12987.22", "13176.79", "4168870000", "13176.79"], ["2007-11-15", "13230.68", "13333.59", "13007.95", "13110.05", "3941010000", "13110.05"], ["2007-11-14", "13305.47", "13465.20", "13159.88", "13231.01", "4031470000", "13231.01"], ["2007-11-13", "12975.11", "13357.57", "12975.11", "13307.09", "4141310000", "13307.09"], ["2007-11-12", "13039.16", "13238.73", "12910.40", "12987.55", "4192520000", "12987.55"], ["2007-11-09", "13261.17", "13321.81", "12920.65", "13042.74", "4587050000", "13042.74"], ["2007-11-08", "13299.70", "13463.66", "13001.93", "13266.29", "5439720000", "13266.29"], ["2007-11-07", "13646.72", "13646.72", "13269.46", "13300.02", "4353160000", "13300.02"], ["2007-11-06", "13542.34", "13716.55", "13460.73", "13660.94", "3879160000", "13660.94"], ["2007-11-05", "13592.58", "13666.15", "13393.67", "13543.40", "3819330000", "13543.40"], ["2007-11-02", "13569.90", "13708.58", "13381.64", "13595.10", "4285990000", "13595.10"], ["2007-11-01", "13924.16", "13924.16", "13522.75", "13567.87", "4241470000", "13567.87"], ["2007-10-31", "13792.06", "13990.65", "13711.59", "13930.01", "3953070000", "13930.01"], ["2007-10-30", "13869.04", "13930.91", "13719.80", "13792.47", "3212520000", "13792.47"], ["2007-10-29", "13807.35", "13966.18", "13748.33", "13870.26", "3124480000", "13870.26"], ["2007-10-26", "13675.66", "13885.95", "13622.01", "13806.70", "3612120000", "13806.70"], ["2007-10-25", "13677.85", "13819.78", "13471.87", "13671.92", "4183960000", "13671.92"], ["2007-10-24", "13675.58", "13751.50", "13423.74", "13675.25", "4003300000", "13675.25"], ["2007-10-23", "13568.93", "13754.91", "13494.95", "13676.23", "3309120000", "13676.23"], ["2007-10-22", "13521.62", "13636.80", "13337.90", "13566.97", "3471830000", "13566.97"], ["2007-10-19", "13888.47", "13888.47", "13478.94", "13522.02", "4160970000", "13522.02"], ["2007-10-18", "13887.90", "13984.39", "13746.22", "13888.96", "3203210000", "13888.96"], ["2007-10-17", "13920.66", "14075.84", "13738.66", "13892.54", "3638070000", "13892.54"], ["2007-10-16", "13986.34", "14061.37", "13810.68", "13912.94", "3234560000", "13912.94"], ["2007-10-15", "14092.43", "14157.38", "13877.82", "13984.80", "3139290000", "13984.80"], ["2007-10-12", "14016.34", "14168.51", "13949.85", "14093.08", "2788690000", "14093.08"], ["2007-10-11", "14079.10", "14279.96", "13917.82", "14015.12", "3911260000", "14015.12"], ["2007-10-10", "14165.02", "14225.66", "13963.26", "14078.69", "3044760000", "14078.69"], ["2007-10-09", "14043.73", "14198.83", "13980.90", "14164.53", "2932040000", "14164.53"], ["2007-10-08", "14065.36", "14134.05", "13747.41", "14043.73", "2040650000", "14043.73"], ["2007-10-05", "13969.07", "14169.49", "13965.05", "14066.01", "2919030000", "14066.01"], ["2007-10-04", "13967.89", "14074.54", "13894.98", "13974.31", "2690430000", "13974.31"], ["2007-10-03", "14038.86", "14090.48", "13883.43", "13968.05", "3065320000", "13968.05"], ["2007-10-02", "14087.14", "14166.16", "13951.72", "14047.31", "3101910000", "14047.31"], ["2007-10-01", "13895.71", "14147.30", "13869.86", "14087.55", "3281990000", "14087.55"], ["2007-09-28", "13912.94", "13994.64", "13802.96", "13895.63", "2925350000", "13895.63"], ["2007-09-27", "13879.53", "13991.63", "13811.17", "13912.94", "2872180000", "13912.94"], ["2007-09-26", "13779.30", "13962.61", "13741.26", "13878.15", "3237390000", "13878.15"], ["2007-09-25", "13757.84", "13847.10", "13629.16", "13778.65", "3187770000", "13778.65"], ["2007-09-24", "13821.57", "13930.74", "13702.89", "13759.06", "3131310000", "13759.06"], ["2007-09-21", "13768.33", "13948.95", "13740.61", "13820.19", "3679460000", "13820.19"], ["2007-09-20", "13813.52", "13893.02", "13680.21", "13766.70", "2957700000", "13766.70"], ["2007-09-19", "13740.61", "13936.68", "13689.80", "13815.56", "3846750000", "13815.56"], ["2007-09-18", "13403.18", "13772.15", "13379.68", "13739.39", "3708940000", "13739.39"], ["2007-09-17", "13441.95", "13514.71", "13306.69", "13403.42", "2598390000", "13403.42"], ["2007-09-14", "13421.39", "13507.55", "13273.68", "13442.52", "2641740000", "13442.52"], ["2007-09-13", "13292.38", "13519.91", "13292.38", "13424.88", "2877080000", "13424.88"], ["2007-09-12", "13298.31", "13408.62", "13195.40", "13291.65", "2885720000", "13291.65"], ["2007-09-11", "13129.40", "13369.77", "13124.68", "13308.39", "3015330000", "13308.39"], ["2007-09-10", "13116.39", "13280.67", "12992.02", "13127.85", "2835720000", "13127.85"], ["2007-09-07", "13360.74", "13360.74", "13059.16", "13113.38", "3191080000", "13113.38"], ["2007-09-06", "13306.44", "13464.79", "13217.11", "13363.35", "2459590000", "13363.35"], ["2007-09-05", "13442.85", "13442.85", "13203.86", "13305.47", "2991600000", "13305.47"], ["2007-09-04", "13358.39", "13521.86", "13248.57", "13448.86", "2766600000", "13448.86"], ["2007-08-31", "13240.84", "13472.35", "13240.84", "13357.74", "2731610000", "13357.74"], ["2007-08-30", "13287.91", "13355.46", "13126.39", "13238.73", "2582960000", "13238.73"], ["2007-08-29", "13043.07", "13336.93", "13020.63", "13289.29", "2824070000", "13289.29"], ["2007-08-28", "13318.43", "13319.61", "13024.29", "13041.85", "3078090000", "13041.85"], ["2007-08-27", "13377.16", "13438.46", "13248.32", "13322.13", "2406180000", "13322.13"], ["2007-08-24", "13231.78", "13402.20", "13174.27", "13378.87", "2541400000", "13378.87"], ["2007-08-23", "13237.27", "13358.22", "13127.69", "13235.88", "3084390000", "13235.88"], ["2007-08-22", "13088.26", "13304.33", "13075.34", "13236.13", "3309120000", "13236.13"], ["2007-08-21", "13120.05", "13228.57", "12975.68", "13090.86", "3012150000", "13090.86"], ["2007-08-20", "13078.51", "13245.80", "12938.77", "13121.35", "3321340000", "13121.35"], ["2007-08-17", "12848.05", "13289.70", "12847.24", "13079.08", "3570040000", "13079.08"], ["2007-08-16", "12859.52", "12996.73", "12455.92", "12845.78", "6509300000", "12845.78"], ["2007-08-15", "13021.93", "13184.51", "12800.83", "12861.47", "4290930000", "12861.47"], ["2007-08-14", "13235.72", "13309.04", "12974.30", "13028.92", "3814630000", "13028.92"], ["2007-08-13", "13238.24", "13440.08", "13163.54", "13236.53", "3696280000", "13236.53"], ["2007-08-10", "13270.59", "13386.43", "12958.04", "13239.54", "5345780000", "13239.54"], ["2007-08-09", "13652.33", "13675.66", "13196.05", "13270.68", "5889600000", "13270.68"], ["2007-08-08", "13497.23", "13769.63", "13386.92", "13657.86", "5499560000", "13657.86"], ["2007-08-07", "13467.72", "13635.09", "13282.38", "13504.30", "4909390000", "13504.30"], ["2007-08-06", "13183.13", "13501.86", "13077.05", "13468.78", "5067200000", "13468.78"], ["2007-08-03", "13462.25", "13539.50", "13156.79", "13181.91", "4272110000", "13181.91"], ["2007-08-02", "13357.82", "13547.47", "13272.79", "13463.33", "4368850000", "13463.33"], ["2007-08-01", "13211.09", "13431.06", "13041.77", "13362.37", "5256780000", "13362.37"], ["2007-07-31", "13360.66", "13579.41", "13182.15", "13211.99", "4524520000", "13211.99"], ["2007-07-30", "13266.21", "13445.12", "13143.87", "13358.31", "4128780000", "13358.31"], ["2007-07-27", "13472.68", "13589.17", "13228.57", "13265.47", "4784650000", "13265.47"], ["2007-07-26", "13783.12", "13793.61", "13307.74", "13473.57", "4472550000", "13473.57"], ["2007-07-25", "13718.25", "13919.77", "13607.70", "13785.07", "4283200000", "13785.07"], ["2007-07-24", "13940.90", "13967.65", "13661.51", "13716.95", "4115830000", "13716.95"], ["2007-07-23", "13851.73", "14039.59", "13819.54", "13943.42", "3102700000", "13943.42"], ["2007-07-20", "14000.73", "14039.67", "13745.65", "13851.08", "3745780000", "13851.08"], ["2007-07-19", "13918.79", "14121.04", "13860.18", "14000.41", "3251450000", "14000.41"], ["2007-07-18", "13955.05", "14020.89", "13768.73", "13918.22", "3609220000", "13918.22"], ["2007-07-17", "13951.96", "14095.60", "13880.67", "13971.55", "3007140000", "13971.55"], ["2007-07-16", "13907.09", "14053.57", "13834.33", "13950.98", "2704110000", "13950.98"], ["2007-07-13", "13859.86", "13982.93", "13784.83", "13907.25", "2801120000", "13907.25"], ["2007-07-12", "13579.33", "13889.45", "13579.33", "13861.73", "3489600000", "13861.73"], ["2007-07-11", "13500.40", "13638.75", "13435.45", "13577.87", "3082920000", "13577.87"], ["2007-07-10", "13648.59", "13685.90", "13463.57", "13501.70", "3244280000", "13501.70"], ["2007-07-09", "13612.66", "13739.06", "13563.89", "13649.97", "2715330000", "13649.97"], ["2007-07-06", "13559.01", "13670.46", "13501.54", "13611.68", "2441520000", "13611.68"], ["2007-07-05", "13576.24", "13637.78", "13459.84", "13565.84", "2622950000", "13565.84"], ["2007-07-03", "13556.87", "13592.07", "13531.83", "13577.30", "1560790000", "13577.30"], ["2007-07-02", "13409.60", "13586.97", "13406.59", "13535.43", "2648990000", "13535.43"], ["2007-06-29", "13422.61", "13556.16", "13291.32", "13408.62", "3165410000", "13408.62"], ["2007-06-28", "13427.48", "13537.47", "13342.05", "13422.28", "3006710000", "13422.28"], ["2007-06-27", "13336.93", "13455.36", "13205.08", "13427.73", "3398150000", "13427.73"], ["2007-06-26", "13352.37", "13491.70", "13272.79", "13337.66", "3398530000", "13337.66"], ["2007-06-25", "13360.09", "13519.34", "13273.68", "13352.05", "3287250000", "13352.05"], ["2007-06-22", "13545.03", "13564.13", "13323.51", "13360.26", "4284320000", "13360.26"], ["2007-06-21", "13486.66", "13596.56", "13368.79", "13545.84", "3161110000", "13545.84"], ["2007-06-20", "13636.56", "13735.08", "13469.43", "13489.42", "3286900000", "13489.42"], ["2007-06-19", "13611.68", "13705.41", "13527.14", "13635.42", "2873590000", "13635.42"], ["2007-06-18", "13639.00", "13720.29", "13560.15", "13612.98", "2480240000", "13612.98"], ["2007-06-15", "13556.65", "13741.18", "13556.65", "13639.48", "3406030000", "13639.48"], ["2007-06-14", "13482.43", "13622.66", "13444.07", "13553.73", "2813630000", "13553.73"], ["2007-06-13", "13287.62", "13502.76", "13287.62", "13482.35", "3077930000", "13482.35"], ["2007-06-12", "13424.39", "13474.12", "13264.05", "13295.01", "3056200000", "13295.01"], ["2007-06-11", "13423.74", "13519.88", "13335.16", "13424.96", "2525280000", "13424.96"], ["2007-06-08", "13267.14", "13445.19", "13207.73", "13424.39", "2993460000", "13424.39"], ["2007-06-07", "13463.48", "13517.85", "13236.34", "13266.73", "3538470000", "13266.73"], ["2007-06-06", "13590.66", "13606.75", "13403.10", "13465.67", "2964190000", "13465.67"], ["2007-06-05", "13673.19", "13689.40", "13523.70", "13595.46", "2939450000", "13595.46"], ["2007-06-04", "13667.21", "13723.37", "13575.14", "13676.32", "2738930000", "13676.32"], ["2007-06-01", "13628.69", "13756.69", "13562.54", "13668.11", "2927020000", "13668.11"], ["2007-05-31", "13633.00", "13718.82", "13564.49", "13627.64", "3335530000", "13627.64"], ["2007-05-30", "13517.89", "13650.64", "13403.26", "13633.08", "2980210000", "13633.08"], ["2007-05-29", "13507.28", "13603.26", "13428.86", "13521.34", "2571790000", "13521.34"], ["2007-05-25", "13441.94", "13571.48", "13410.00", "13507.28", "2316250000", "13507.28"], ["2007-05-24", "13522.60", "13645.52", "13391.56", "13441.13", "3365530000", "13441.13"], ["2007-05-23", "13540.84", "13648.69", "13476.72", "13525.65", "3084260000", "13525.65"], ["2007-05-22", "13544.99", "13632.03", "13466.57", "13539.95", "2860500000", "13539.95"], ["2007-05-21", "13556.53", "13636.98", "13473.31", "13542.88", "3465360000", "13542.88"], ["2007-05-18", "13476.40", "13611.95", "13454.46", "13556.53", "2959050000", "13556.53"], ["2007-05-17", "13486.96", "13558.24", "13384.89", "13476.72", "2868640000", "13476.72"], ["2007-05-16", "13374.13", "13526.54", "13325.49", "13487.53", "2915350000", "13487.53"], ["2007-05-15", "13346.05", "13518.33", "13302.65", "13383.84", "3071020000", "13383.84"], ["2007-05-14", "13325.81", "13432.84", "13265.02", "13346.78", "2776130000", "13346.78"], ["2007-05-11", "13212.20", "13373.35", "13192.62", "13326.22", "2720780000", "13326.22"], ["2007-05-10", "13359.05", "13376.20", "13161.08", "13215.13", "3031240000", "13215.13"], ["2007-05-09", "13300.62", "13410.17", "13229.92", "13362.87", "2935550000", "13362.87"], ["2007-05-08", "13309.40", "13359.05", "13192.45", "13309.07", "2795720000", "13309.07"], ["2007-05-07", "13264.13", "13385.06", "13218.87", "13312.97", "2545090000", "13312.97"], ["2007-05-04", "13243.08", "13340.60", "13176.61", "13264.62", "2761930000", "13264.62"], ["2007-05-03", "13206.65", "13306.55", "13131.42", "13241.38", "3007970000", "13241.38"], ["2007-05-02", "13133.94", "13291.60", "13105.34", "13211.88", "3189800000", "13211.88"], ["2007-05-01", "13062.75", "13188.96", "12993.02", "13136.14", "3400350000", "13136.14"], ["2007-04-30", "13120.21", "13226.99", "13003.91", "13062.91", "3093420000", "13062.91"], ["2007-04-27", "13104.04", "13195.05", "13002.37", "13120.94", "2732810000", "13120.94"], ["2007-04-26", "13088.84", "13197.49", "13016.43", "13105.50", "3211800000", "13105.50"], ["2007-04-25", "12951.42", "13142.31", "12929.80", "13089.89", "3252590000", "13089.89"], ["2007-04-24", "12919.64", "13033.66", "12845.12", "12953.94", "3119750000", "12953.94"], ["2007-04-23", "12961.49", "13029.59", "12867.96", "12919.40", "2575020000", "12919.40"], ["2007-04-20", "12811.15", "13035.77", "12811.15", "12961.98", "3329940000", "12961.98"], ["2007-04-19", "12799.77", "12889.17", "12677.47", "12808.63", "2913610000", "12808.63"], ["2007-04-18", "12771.08", "12871.21", "12691.20", "12803.84", "2971330000", "12803.84"], ["2007-04-17", "12719.56", "12837.40", "12669.50", "12773.04", "2920570000", "12773.04"], ["2007-04-16", "12611.64", "12770.60", "12596.36", "12720.46", "2870140000", "12720.46"], ["2007-04-13", "12551.91", "12654.47", "12504.04", "12612.13", "2690020000", "12612.13"], ["2007-04-12", "12483.64", "12580.92", "12407.50", "12552.96", "2770570000", "12552.96"], ["2007-04-11", "12573.12", "12618.63", "12432.53", "12484.62", "2950190000", "12484.62"], ["2007-04-10", "12568.49", "12641.87", "12496.48", "12573.85", "2510110000", "12573.85"], ["2007-04-09", "12562.64", "12641.22", "12505.83", "12569.14", "2349410000", "12569.14"], ["2007-04-05", "12505.73", "12573.02", "12501.25", "12560.83", "2357230000", "12560.83"], ["2007-04-04", "12511.36", "12591.81", "12444.55", "12530.05", "2616320000", "12530.05"], ["2007-04-03", "12431.28", "12534.49", "12378.94", "12510.93", "2921760000", "12510.93"], ["2007-04-02", "12354.52", "12450.81", "12284.54", "12382.30", "2875880000", "12382.30"], ["2007-03-30", "12348.91", "12442.40", "12237.87", "12354.35", "2903960000", "12354.35"], ["2007-03-29", "12301.48", "12424.77", "12251.89", "12348.75", "2854710000", "12348.75"], ["2007-03-28", "12396.49", "12415.56", "12234.50", "12300.36", "3000440000", "12300.36"], ["2007-03-27", "12468.59", "12484.54", "12336.89", "12397.29", "2673040000", "12397.29"], ["2007-03-26", "12480.37", "12526.27", "12339.53", "12469.07", "2754660000", "12469.07"], ["2007-03-23", "12460.50", "12550.07", "12396.89", "12481.01", "2619020000", "12481.01"], ["2007-03-22", "12446.72", "12524.03", "12364.21", "12461.14", "3129970000", "12461.14"], ["2007-03-21", "12288.98", "12489.02", "12220.49", "12447.52", "3184770000", "12447.52"], ["2007-03-20", "12226.81", "12324.31", "12172.66", "12288.10", "2795940000", "12288.10"], ["2007-03-19", "12110.41", "12273.52", "12110.41", "12226.17", "2777180000", "12226.17"], ["2007-03-16", "12160.16", "12226.01", "12053.05", "12110.41", "3393640000", "12110.41"], ["2007-03-15", "12133.16", "12228.42", "12060.10", "12159.68", "2821900000", "12159.68"], ["2007-03-14", "12074.52", "12187.88", "11926.79", "12133.40", "3758350000", "12133.40"], ["2007-03-13", "12307.49", "12319.66", "12049.85", "12075.96", "3485570000", "12075.96"], ["2007-03-12", "12275.68", "12385.44", "12205.58", "12318.62", "2664000000", "12318.62"], ["2007-03-09", "12262.06", "12379.51", "12200.62", "12276.32", "2623050000", "12276.32"], ["2007-03-08", "12193.33", "12355.47", "12183.79", "12260.70", "3014850000", "12260.70"], ["2007-03-07", "12204.46", "12315.18", "12122.11", "12192.45", "3141350000", "12192.45"], ["2007-03-06", "12051.17", "12252.61", "12051.17", "12207.59", "3358160000", "12207.59"], ["2007-03-05", "12111.61", "12220.16", "11973.58", "12050.41", "3480520000", "12050.41"], ["2007-03-02", "12233.78", "12293.15", "12064.91", "12114.10", "3312260000", "12114.10"], ["2007-03-01", "12265.59", "12338.89", "11996.17", "12234.34", "3874910000", "12234.34"], ["2007-02-28", "12214.92", "12396.81", "12122.03", "12268.63", "3925250000", "12268.63"], ["2007-02-27", "12628.90", "12628.90", "12078.85", "12216.24", "4065230000", "12216.24"], ["2007-02-26", "12647.88", "12746.34", "12562.72", "12632.26", "2822170000", "12632.26"], ["2007-02-23", "12679.89", "12726.79", "12578.51", "12647.48", "2579950000", "12647.48"], ["2007-02-22", "12735.77", "12792.97", "12621.93", "12686.02", "1950770000", "12686.02"], ["2007-02-21", "12782.87", "12813.88", "12662.79", "12738.41", "2606980000", "12738.41"], ["2007-02-20", "12766.85", "12845.76", "12675.04", "12786.64", "2337860000", "12786.64"], ["2007-02-16", "12764.13", "12829.42", "12685.86", "12767.57", "2399450000", "12767.57"], ["2007-02-15", "12741.70", "12828.38", "12681.85", "12765.01", "2490920000", "12765.01"], ["2007-02-14", "12651.29", "12793.29", "12623.21", "12741.86", "2699290000", "12741.86"], ["2007-02-13", "12549.19", "12702.36", "12549.19", "12654.85", "2652150000", "12654.85"], ["2007-02-12", "12595.90", "12605.11", "12536.77", "12552.55", "2395680000", "12552.55"], ["2007-02-09", "12638.03", "12725.59", "12518.58", "12580.83", "2951810000", "12580.83"], ["2007-02-08", "12639.16", "12666.88", "12576.59", "12637.63", "2816180000", "12637.63"], ["2007-02-07", "12656.86", "12748.99", "12589.56", "12666.87", "2618820000", "12666.87"], ["2007-02-06", "12661.66", "12738.41", "12586.44", "12666.31", "2608710000", "12666.31"], ["2007-02-05", "12641.08", "12681.06", "12630.50", "12661.74", "2439430000", "12661.74"], ["2007-02-02", "12673.84", "12740.65", "12582.99", "12653.49", "2569450000", "12653.49"], ["2007-02-01", "12617.20", "12741.30", "12563.85", "12673.68", "2914890000", "12673.68"], ["2007-01-31", "12520.03", "12685.54", "12461.30", "12621.69", "2976690000", "12621.69"], ["2007-01-30", "12484.70", "12538.06", "12463.07", "12523.31", "2706250000", "12523.31"], ["2007-01-29", "12487.10", "12599.74", "12422.93", "12490.78", "2730480000", "12490.78"], ["2007-01-26", "12503.28", "12582.67", "12391.44", "12487.02", "2626620000", "12487.02"], ["2007-01-25", "12621.77", "12670.48", "12461.54", "12502.56", "2994330000", "12502.56"], ["2007-01-24", "12534.37", "12659.42", "12489.98", "12621.77", "2783180000", "12621.77"], ["2007-01-23", "12467.96", "12553.44", "12467.96", "12533.80", "2975070000", "12533.80"], ["2007-01-22", "12566.33", "12619.04", "12389.68", "12477.16", "2540120000", "12477.16"], ["2007-01-19", "12567.93", "12649.89", "12462.50", "12565.53", "2777480000", "12565.53"], ["2007-01-18", "12575.06", "12674.16", "12487.90", "12567.93", "2822430000", "12567.93"], ["2007-01-17", "12563.53", "12613.28", "12550.95", "12577.15", "2690270000", "12577.15"], ["2007-01-16", "12555.84", "12638.27", "12489.90", "12582.59", "2599530000", "12582.59"], ["2007-01-12", "12514.66", "12616.08", "12432.30", "12556.08", "2686480000", "12556.08"], ["2007-01-11", "12442.96", "12586.12", "12413.72", "12514.98", "2857870000", "12514.98"], ["2007-01-10", "12417.00", "12487.18", "12313.01", "12442.16", "2764660000", "12442.16"], ["2007-01-09", "12424.77", "12516.66", "12337.85", "12416.60", "3038380000", "12416.60"], ["2007-01-08", "12393.93", "12445.37", "12337.53", "12423.49", "2763340000", "12423.49"], ["2007-01-05", "12480.05", "12504.40", "12326.79", "12398.01", "2919400000", "12398.01"], ["2007-01-04", "12467.32", "12510.26", "12405.47", "12480.69", "3004460000", "12480.69"], ["2007-01-03", "12459.54", "12630.34", "12373.82", "12474.52", "3429160000", "12474.52"], ["2006-12-29", "12500.48", "12560.16", "12423.81", "12463.15", "1678200000", "12463.15"], ["2006-12-28", "12510.57", "12566.17", "12440.23", "12501.52", "1508570000", "12501.52"], ["2006-12-27", "12463.46", "12518.34", "12407.62", "12510.57", "1667370000", "12510.57"], ["2006-12-26", "12341.94", "12439.19", "12301.40", "12407.63", "1310310000", "12407.63"], ["2006-12-22", "12407.87", "12417.96", "12341.77", "12343.21", "1647590000", "12343.21"], ["2006-12-21", "12461.62", "12526.59", "12369.97", "12421.25", "2322410000", "12421.25"], ["2006-12-20", "12471.32", "12549.35", "12393.45", "12463.87", "2387630000", "12463.87"], ["2006-12-19", "12439.51", "12517.78", "12348.50", "12471.32", "2717060000", "12471.32"], ["2006-12-18", "12446.24", "12545.74", "12372.30", "12441.27", "2568140000", "12441.27"], ["2006-12-15", "12417.96", "12536.37", "12377.35", "12445.52", "3229580000", "12445.52"], ["2006-12-14", "12317.50", "12472.76", "12271.44", "12416.76", "2729700000", "12416.76"], ["2006-12-13", "12312.71", "12411.55", "12263.19", "12317.50", "2552260000", "12317.50"], ["2006-12-12", "12328.24", "12396.01", "12222.65", "12315.58", "2738170000", "12315.58"], ["2006-12-11", "12306.21", "12399.54", "12245.32", "12328.48", "2289900000", "12328.48"], ["2006-12-08", "12256.21", "12332.16", "12243.31", "12307.48", "2440460000", "12307.48"], ["2006-12-07", "12310.13", "12396.33", "12233.06", "12278.41", "2743150000", "12278.41"], ["2006-12-06", "12328.72", "12390.88", "12239.95", "12309.25", "2725280000", "12309.25"], ["2006-12-05", "12283.69", "12398.57", "12218.24", "12331.60", "2755700000", "12331.60"], ["2006-12-04", "12195.57", "12349.87", "12149.27", "12283.85", "2766320000", "12283.85"], ["2006-12-01", "12220.97", "12289.30", "12070.52", "12194.13", "2800980000", "12194.13"], ["2006-11-30", "12226.73", "12317.10", "12118.42", "12221.93", "4006230000", "12221.93"], ["2006-11-29", "12134.40", "12283.05", "12119.70", "12226.73", "2790970000", "12226.73"], ["2006-11-28", "12095.27", "12148.78", "12073.40", "12136.44", "2639750000", "12136.44"], ["2006-11-27", "12279.13", "12303.32", "12079.01", "12121.71", "2711210000", "12121.71"], ["2006-11-24", "12321.71", "12340.89", "12219.28", "12280.17", "832550000", "12280.17"], ["2006-11-22", "12321.91", "12403.54", "12238.43", "12326.95", "2237710000", "12326.95"], ["2006-11-21", "12312.13", "12409.31", "12233.94", "12321.59", "2597940000", "12321.59"], ["2006-11-20", "12340.71", "12400.10", "12257.34", "12316.54", "2546710000", "12316.54"], ["2006-11-17", "12293.49", "12342.55", "12278.20", "12342.55", "2726100000", "12342.55"], ["2006-11-16", "12250.05", "12375.37", "12204.00", "12305.82", "2835730000", "12305.82"], ["2006-11-15", "12214.37", "12326.07", "12156.37", "12251.71", "2831130000", "12251.71"], ["2006-11-14", "12132.44", "12261.15", "12051.68", "12218.01", "3027480000", "12218.01"], ["2006-11-13", "12084.89", "12164.22", "12084.89", "12131.88", "2386340000", "12131.88"], ["2006-11-10", "12102.74", "12173.08", "12074.01", "12108.43", "2290200000", "12108.43"], ["2006-11-09", "12174.70", "12236.10", "12039.59", "12103.30", "3012050000", "12103.30"], ["2006-11-08", "12147.38", "12233.54", "12051.60", "12176.54", "2814820000", "12176.54"], ["2006-11-07", "12104.75", "12239.94", "12065.20", "12156.77", "2636390000", "12156.77"], ["2006-11-06", "11985.16", "12146.45", "11973.23", "12105.55", "2533550000", "12105.55"], ["2006-11-03", "12018.30", "12095.30", "11928.97", "11986.04", "2419730000", "11986.04"], ["2006-11-02", "12023.98", "12070.25", "11938.89", "12018.54", "2646180000", "12018.54"], ["2006-11-01", "12080.25", "12160.70", "11972.99", "12031.02", "2821160000", "12031.02"], ["2006-10-31", "12086.18", "12160.46", "11986.84", "12080.73", "2803030000", "12080.73"], ["2006-10-30", "12074.01", "12117.07", "12050.23", "12086.49", "2770440000", "12086.49"], ["2006-10-27", "12164.78", "12202.72", "12024.78", "12090.26", "2458450000", "12090.26"], ["2006-10-26", "12134.84", "12236.10", "12037.99", "12163.66", "2793350000", "12163.66"], ["2006-10-25", "12127.24", "12212.16", "12017.66", "12134.68", "2953540000", "12134.68"], ["2006-10-24", "12116.51", "12204.80", "12028.14", "12127.88", "2876890000", "12127.88"], ["2006-10-23", "12001.33", "12177.35", "11940.41", "12116.91", "2480430000", "12116.91"], ["2006-10-20", "12013.01", "12087.38", "11881.34", "12002.37", "2526410000", "12002.37"], ["2006-10-19", "11988.92", "12082.33", "11911.44", "12011.73", "2619830000", "12011.73"], ["2006-10-18", "11947.62", "12108.91", "11900.79", "11992.68", "2658840000", "11992.68"], ["2006-10-17", "11977.40", "12024.54", "11849.16", "11950.02", "2519620000", "11950.02"], ["2006-10-16", "11957.70", "11996.92", "11945.70", "11980.59", "2305920000", "11980.59"], ["2006-10-13", "11947.22", "12009.97", "11862.29", "11960.51", "2482920000", "11960.51"], ["2006-10-12", "11896.63", "11959.14", "11852.12", "11947.70", "2514350000", "11947.70"], ["2006-10-11", "11865.49", "11907.60", "11762.72", "11852.13", "2521000000", "11852.13"], ["2006-10-10", "11857.73", "11930.33", "11778.09", "11867.17", "2376140000", "11867.17"], ["2006-10-09", "11849.56", "11923.53", "11759.36", "11857.81", "1935170000", "11857.81"], ["2006-10-06", "11865.49", "11921.04", "11743.35", "11850.21", "2523000000", "11850.21"], ["2006-10-05", "11832.51", "11869.33", "11821.55", "11866.69", "2817240000", "11866.69"], ["2006-10-04", "11722.94", "11879.18", "11654.02", "11850.61", "3019880000", "11850.61"], ["2006-10-03", "11670.11", "11794.41", "11608.23", "11727.34", "2682690000", "11727.34"], ["2006-10-02", "11678.99", "11773.60", "11608.79", "11670.35", "2154480000", "11670.35"], ["2006-09-29", "11718.05", "11782.49", "11642.17", "11679.07", "2273430000", "11679.07"], ["2006-09-28", "11689.40", "11775.36", "11625.92", "11718.45", "2397820000", "11718.45"], ["2006-09-27", "11670.19", "11775.60", "11595.75", "11689.24", "2749190000", "11689.24"], ["2006-09-26", "11575.73", "11723.74", "11517.54", "11669.39", "2673350000", "11669.39"], ["2006-09-25", "11536.67", "11616.23", "11486.00", "11575.81", "2710240000", "11575.81"], ["2006-09-22", "11532.91", "11588.62", "11423.57", "11508.10", "2162880000", "11508.10"], ["2006-09-21", "11611.67", "11677.39", "11471.76", "11533.23", "2627440000", "11533.23"], ["2006-09-20", "11542.28", "11680.19", "11514.50", "11613.19", "2543070000", "11613.19"], ["2006-09-19", "11554.60", "11605.67", "11450.30", "11540.91", "2390850000", "11540.91"], ["2006-09-18", "11538.35", "11588.22", "11528.43", "11555.00", "2325080000", "11555.00"], ["2006-09-15", "11528.75", "11661.38", "11504.57", "11560.77", "3198030000", "11560.77"], ["2006-09-14", "11508.82", "11548.84", "11495.77", "11527.39", "2351220000", "11527.39"], ["2006-09-13", "11487.69", "11605.59", "11423.73", "11543.32", "2597220000", "11543.32"], ["2006-09-12", "11412.52", "11512.74", "11396.83", "11498.09", "2791580000", "11498.09"], ["2006-09-11", "11389.87", "11468.88", "11295.90", "11396.84", "2506430000", "11396.84"], ["2006-09-08", "11332.24", "11448.30", "11295.18", "11392.11", "2132890000", "11392.11"], ["2006-09-07", "11405.16", "11443.66", "11273.89", "11331.44", "2325850000", "11331.44"], ["2006-09-06", "11421.33", "11469.27", "11395.15", "11406.20", "2329870000", "11406.20"], ["2006-09-05", "11461.83", "11533.87", "11385.95", "11469.28", "2114480000", "11469.28"], ["2006-09-01", "11427.41", "11476.40", "11381.14", "11464.15", "1800520000", "11464.15"], ["2006-08-31", "11383.47", "11451.03", "11326.80", "11381.15", "1974540000", "11381.15"], ["2006-08-30", "11365.98", "11452.95", "11309.99", "11382.91", "2060690000", "11382.91"], ["2006-08-29", "11352.65", "11432.38", "11255.88", "11369.94", "2093720000", "11369.94"], ["2006-08-28", "11285.33", "11411.24", "11240.91", "11352.01", "1834920000", "11352.01"], ["2006-08-25", "11301.22", "11350.09", "11218.66", "11284.05", "1667580000", "11284.05"], ["2006-08-24", "11297.82", "11386.59", "11232.83", "11304.46", "1930320000", "11304.46"], ["2006-08-23", "11337.12", "11394.75", "11238.67", "11297.90", "1893670000", "11297.90"], ["2006-08-22", "11344.41", "11426.13", "11279.25", "11339.84", "1908740000", "11339.84"], ["2006-08-21", "11353.29", "11381.46", "11322.31", "11345.04", "1759240000", "11345.04"], ["2006-08-18", "11333.76", "11437.66", "11273.49", "11381.47", "2033910000", "11381.47"], ["2006-08-17", "11321.19", "11372.34", "11298.54", "11334.96", "2458340000", "11334.96"], ["2006-08-16", "11224.91", "11373.78", "11207.85", "11327.12", "2554570000", "11327.12"], ["2006-08-15", "11098.03", "11271.25", "11098.03", "11230.26", "2334100000", "11230.26"], ["2006-08-14", "11089.07", "11242.83", "11049.68", "11097.87", "2118020000", "11097.87"], ["2006-08-11", "11103.55", "11121.40", "11042.88", "11088.02", "2004540000", "11088.02"], ["2006-08-10", "11073.14", "11176.47", "10998.06", "11124.37", "2402190000", "11124.37"], ["2006-08-09", "11168.47", "11296.22", "11044.64", "11076.18", "2555180000", "11076.18"], ["2006-08-08", "11218.18", "11319.51", "11117.80", "11173.59", "2457840000", "11173.59"], ["2006-08-07", "11239.47", "11294.14", "11143.02", "11219.38", "2045660000", "11219.38"], ["2006-08-04", "11244.59", "11367.94", "11165.11", "11240.35", "2530970000", "11240.35"], ["2006-08-03", "11195.28", "11304.78", "11101.55", "11242.59", "2728440000", "11242.59"], ["2006-08-02", "11167.91", "11228.98", "11124.52", "11199.92", "2610750000", "11199.92"], ["2006-08-01", "11184.80", "11210.65", "11035.92", "11125.73", "2527690000", "11125.73"], ["2006-07-31", "11218.90", "11265.80", "11115.24", "11185.68", "2461300000", "11185.68"], ["2006-07-28", "11102.11", "11282.05", "11102.11", "11219.70", "2480420000", "11219.70"], ["2006-07-27", "11104.19", "11245.47", "11040.80", "11100.43", "2776710000", "11100.43"], ["2006-07-26", "11102.91", "11208.09", "10987.41", "11102.51", "2667710000", "11102.51"], ["2006-07-25", "11037.59", "11133.73", "11000.05", "11103.71", "2563930000", "11103.71"], ["2006-07-24", "10868.70", "11096.35", "10868.70", "11051.05", "2312720000", "11051.05"], ["2006-07-21", "10937.94", "10995.73", "10778.58", "10868.38", "2704090000", "10868.38"], ["2006-07-20", "11007.26", "11098.75", "10884.47", "10928.10", "2345580000", "10928.10"], ["2006-07-19", "10854.22", "11038.16", "10796.74", "11011.42", "2701980000", "11011.42"], ["2006-07-18", "10745.84", "10867.02", "10658.35", "10799.23", "2481750000", "10799.23"], ["2006-07-17", "10739.35", "10858.22", "10668.35", "10747.36", "2146410000", "10747.36"], ["2006-07-14", "10846.53", "10892.64", "10664.43", "10739.35", "2467120000", "10739.35"], ["2006-07-13", "11012.62", "11015.19", "10790.82", "10846.29", "2545760000", "10846.29"], ["2006-07-12", "11133.97", "11181.12", "10973.37", "11013.18", "2250450000", "11013.18"], ["2006-07-11", "11102.59", "11186.32", "10987.33", "11134.77", "2310850000", "11134.77"], ["2006-07-10", "11130.53", "11174.47", "11090.10", "11103.55", "1854590000", "11103.55"], ["2006-07-07", "11224.18", "11227.62", "11040.32", "11090.67", "1988150000", "11090.67"], ["2006-07-06", "11147.12", "11301.58", "11117.16", "11225.30", "2009160000", "11225.30"], ["2006-07-05", "11225.06", "11239.47", "11083.94", "11151.82", "2165070000", "11151.82"], ["2006-07-03", "11149.34", "11277.09", "11146.06", "11228.02", "1114470000", "11228.02"], ["2006-06-30", "11190.80", "11288.86", "11100.11", "11150.22", "3049560000", "11150.22"], ["2006-06-29", "10974.36", "11225.06", "10974.36", "11190.80", "2621250000", "11190.80"], ["2006-06-28", "10925.30", "11026.07", "10869.02", "10973.56", "2085490000", "10973.56"], ["2006-06-27", "11048.24", "11064.09", "10920.73", "10924.74", "2203130000", "10924.74"], ["2006-06-26", "10990.29", "11089.07", "10937.06", "11045.28", "1878580000", "11045.28"], ["2006-06-23", "11019.19", "11098.67", "10932.82", "10989.09", "2017270000", "10989.09"], ["2006-06-22", "11077.78", "11127.73", "10954.83", "11019.11", "2148180000", "11019.11"], ["2006-06-21", "10975.24", "11165.91", "10952.43", "11079.46", "2361230000", "11079.46"], ["2006-06-20", "10942.03", "11066.73", "10895.28", "10974.84", "2232950000", "10974.84"], ["2006-06-19", "11014.87", "11098.99", "10886.63", "10942.11", "2517200000", "10942.11"], ["2006-06-16", "11009.10", "11045.04", "10984.29", "11014.54", "2783390000", "11014.54"], ["2006-06-15", "10817.48", "11049.85", "10788.34", "11015.19", "2775480000", "11015.19"], ["2006-06-14", "10713.10", "10816.99", "10699.25", "10816.91", "2667990000", "10816.91"], ["2006-06-13", "10783.14", "10893.04", "10653.23", "10706.14", "3215770000", "10706.14"], ["2006-06-12", "10892.00", "10969.32", "10767.61", "10792.58", "2247010000", "10792.58"], ["2006-06-09", "10939.14", "11015.67", "10842.89", "10891.92", "2214000000", "10891.92"], ["2006-06-08", "10929.70", "11032.15", "10726.15", "10938.82", "3543790000", "10938.82"], ["2006-06-07", "11002.06", "11107.48", "10897.76", "10930.90", "2644170000", "10930.90"], ["2006-06-06", "11048.24", "11140.45", "10890.24", "11002.14", "2697650000", "11002.14"], ["2006-06-05", "11247.55", "11259.96", "11025.75", "11048.72", "2313470000", "11048.72"], ["2006-06-02", "11260.52", "11329.28", "11158.06", "11247.87", "2295540000", "11247.87"], ["2006-06-01", "11169.03", "11290.86", "11115.40", "11260.28", "2360160000", "11260.28"], ["2006-05-31", "11091.15", "11225.78", "11050.40", "11168.31", "2692160000", "11168.31"], ["2006-05-30", "11277.25", "11277.25", "11071.70", "11094.43", "2176190000", "11094.43"], ["2006-05-26", "11211.69", "11329.36", "11177.43", "11278.61", "1814020000", "11278.61"], ["2006-05-25", "11114.96", "11258.12", "11089.55", "11211.05", "2372730000", "11211.05"], ["2006-05-24", "11100.11", "11241.15", "10980.29", "11117.32", "2999030000", "11117.32"], ["2006-05-23", "11126.29", "11254.68", "11068.49", "11098.35", "2605250000", "11098.35"], ["2006-05-22", "11092.90", "11175.03", "11040.16", "11125.32", "2773010000", "11125.32"], ["2006-05-19", "11124.37", "11254.60", "11009.98", "11144.06", "2982300000", "11144.06"], ["2006-05-18", "11206.17", "11301.26", "11096.35", "11128.29", "2537490000", "11128.29"], ["2006-05-17", "11410.13", "11412.28", "11139.17", "11205.61", "2830200000", "11205.61"], ["2006-05-16", "11428.21", "11520.42", "11334.64", "11419.89", "2386210000", "11419.89"], ["2006-05-15", "11380.43", "11485.61", "11273.65", "11428.77", "2505660000", "11428.77"], ["2006-05-12", "11500.01", "11551.40", "11336.96", "11380.99", "2567970000", "11380.99"], ["2006-05-11", "11639.29", "11660.58", "11449.74", "11500.73", "2531520000", "11500.73"], ["2006-05-10", "11630.48", "11709.09", "11545.64", "11642.65", "2268550000", "11642.65"], ["2006-05-09", "11584.62", "11684.28", "11535.71", "11639.77", "2157290000", "11639.77"], ["2006-05-08", "11576.37", "11665.14", "11504.09", "11584.54", "2151300000", "11584.54"], ["2006-05-05", "11440.62", "11616.16", "11440.62", "11577.74", "2294760000", "11577.74"], ["2006-05-04", "11401.80", "11512.18", "11366.82", "11438.86", "2431450000", "11438.86"], ["2006-05-03", "11414.69", "11472.96", "11308.55", "11400.28", "2395230000", "11400.28"], ["2006-05-02", "11372.74", "11427.43", "11343.28", "11416.44", "2403470000", "11416.44"], ["2006-05-01", "11367.78", "11476.96", "11304.30", "11343.29", "2437040000", "11343.29"], ["2006-04-28", "11358.33", "11462.95", "11278.13", "11367.14", "2419920000", "11367.14"], ["2006-04-27", "11349.53", "11465.75", "11220.74", "11382.51", "2772010000", "11382.51"], ["2006-04-26", "11283.25", "11428.77", "11256.12", "11354.49", "2502690000", "11354.49"], ["2006-04-25", "11336.56", "11401.32", "11213.05", "11283.25", "2366380000", "11283.25"], ["2006-04-24", "11346.81", "11420.05", "11246.35", "11336.32", "2117330000", "11336.32"], ["2006-04-21", "11343.45", "11468.16", "11272.61", "11347.45", "2392630000", "11347.45"], ["2006-04-20", "11278.53", "11429.25", "11221.30", "11342.89", "2512920000", "11342.89"], ["2006-04-19", "11265.40", "11379.79", "11181.84", "11278.77", "2447310000", "11278.77"], ["2006-04-18", "11074.58", "11302.30", "11064.01", "11268.77", "2595440000", "11268.77"], ["2006-04-17", "11137.33", "11203.13", "11017.43", "11073.78", "1794650000", "11073.78"], ["2006-04-13", "11130.13", "11210.73", "11053.29", "11137.65", "1891940000", "11137.65"], ["2006-04-12", "11089.47", "11194.00", "11052.17", "11129.97", "1938100000", "11129.97"], ["2006-04-11", "11141.33", "11220.98", "11017.99", "11089.63", "2232880000", "11089.63"], ["2006-04-10", "11119.88", "11211.37", "11083.06", "11141.33", "1898320000", "11141.33"], ["2006-04-07", "11228.10", "11268.92", "11108.75", "11120.04", "2082470000", "11120.04"], ["2006-04-06", "11233.01", "11294.30", "11137.57", "11216.50", "2281680000", "11216.50"], ["2006-04-05", "11203.21", "11290.30", "11141.82", "11239.55", "2420020000", "11239.55"], ["2006-04-04", "11142.54", "11269.17", "11094.03", "11203.85", "2147660000", "11203.85"], ["2006-04-03", "11113.00", "11287.02", "11101.07", "11144.94", "2494080000", "11144.94"], ["2006-03-31", "11151.34", "11229.47", "11069.78", "11109.32", "2236710000", "11109.32"], ["2006-03-30", "11195.36", "11259.08", "11118.12", "11150.70", "2294560000", "11150.70"], ["2006-03-29", "11154.94", "11283.97", "11117.48", "11215.70", "2143540000", "11215.70"], ["2006-03-28", "11250.11", "11312.31", "11132.05", "11154.54", "2148580000", "11154.54"], ["2006-03-27", "11280.13", "11314.96", "11194.07", "11250.11", "2029700000", "11250.11"], ["2006-03-24", "11270.61", "11353.21", "11197.21", "11279.97", "2326070000", "11279.97"], ["2006-03-23", "11317.35", "11363.46", "11207.85", "11270.29", "1980940000", "11270.29"], ["2006-03-22", "11234.51", "11358.01", "11200.22", "11317.43", "2039810000", "11317.43"], ["2006-03-21", "11275.89", "11364.34", "11188.56", "11235.47", "2147370000", "11235.47"], ["2006-03-20", "11278.93", "11350.73", "11208.33", "11274.53", "1976830000", "11274.53"], ["2006-03-17", "11294.94", "11294.94", "11253.23", "11279.65", "2549620000", "11279.65"], ["2006-03-16", "11210.97", "11324.80", "11176.07", "11253.24", "2292180000", "11253.24"], ["2006-03-15", "11149.76", "11258.28", "11097.23", "11209.77", "2293000000", "11209.77"], ["2006-03-14", "11076.02", "11190.96", "11030.23", "11151.34", "2165270000", "11151.34"], ["2006-03-13", "11067.61", "11157.82", "11019.75", "11076.02", "2070330000", "11076.02"], ["2006-03-10", "10972.92", "11125.41", "10948.43", "11076.34", "2123450000", "11076.34"], ["2006-03-09", "11005.66", "11093.39", "10923.86", "10972.28", "2140110000", "10972.28"], ["2006-03-08", "10977.08", "11065.61", "10885.99", "11005.74", "2442870000", "11005.74"], ["2006-03-07", "10957.31", "11032.31", "10885.35", "10980.69", "2268050000", "10980.69"], ["2006-03-06", "11022.47", "11084.66", "10899.76", "10958.59", "2280190000", "10958.59"], ["2006-03-03", "11024.23", "11125.01", "10942.99", "11021.59", "2152950000", "11021.59"], ["2006-03-02", "11052.57", "11090.91", "10951.71", "11025.51", "2494590000", "11025.51"], ["2006-03-01", "10993.25", "11115.80", "10960.60", "11053.53", "2308320000", "11053.53"], ["2006-02-28", "11096.75", "11115.24", "10947.07", "10993.41", "2370860000", "10993.41"], ["2006-02-27", "11062.81", "11180.48", "11038.72", "11097.55", "1975320000", "11097.55"], ["2006-02-24", "11068.33", "11085.38", "11010.46", "11061.85", "1933010000", "11061.85"], ["2006-02-23", "11133.52", "11167.83", "11017.27", "11069.22", "2144210000", "11069.22"], ["2006-02-22", "11086.98", "11159.02", "11064.25", "11137.17", "2222380000", "11137.17"], ["2006-02-21", "11115.48", "11182.68", "11011.18", "11069.06", "2104320000", "11069.06"], ["2006-02-17", "11119.56", "11178.80", "11035.44", "11115.32", "2128260000", "11115.32"], ["2006-02-16", "11059.05", "11154.14", "10997.66", "11120.68", "2251490000", "11120.68"], ["2006-02-15", "11025.67", "11115.56", "10940.18", "11058.97", "2317590000", "11058.97"], ["2006-02-14", "10890.72", "11071.54", "10873.62", "11028.39", "2437940000", "11028.39"], ["2006-02-13", "10915.21", "10982.93", "10824.60", "10892.32", "1850080000", "10892.32"], ["2006-02-10", "10883.51", "10972.76", "10787.62", "10919.05", "2290050000", "10919.05"], ["2006-02-09", "10859.42", "11003.50", "10800.91", "10883.35", "2441920000", "10883.35"], ["2006-02-08", "10742.16", "10897.44", "10712.30", "10858.62", "2456860000", "10858.62"], ["2006-02-07", "10796.42", "10874.79", "10691.97", "10749.76", "2366370000", "10749.76"], ["2006-02-06", "10793.30", "10868.62", "10725.91", "10798.27", "2132360000", "10798.27"], ["2006-02-03", "10849.57", "10905.28", "10725.35", "10793.62", "2282210000", "10793.62"], ["2006-02-02", "10950.11", "10987.73", "10800.35", "10851.98", "2565300000", "10851.98"], ["2006-02-01", "10862.14", "11001.82", "10815.39", "10953.95", "2589410000", "10953.95"], ["2006-01-31", "10900.40", "10970.28", "10807.55", "10864.86", "2708310000", "10864.86"], ["2006-01-30", "10913.13", "10930.34", "10887.67", "10899.92", "2282730000", "10899.92"], ["2006-01-27", "10815.32", "10988.29", "10766.01", "10907.21", "2623620000", "10907.21"], ["2006-01-26", "10768.17", "10827.96", "10709.73", "10809.47", "2856780000", "10809.47"], ["2006-01-25", "10713.26", "10832.93", "10615.20", "10709.74", "2617060000", "10709.74"], ["2006-01-24", "10690.21", "10804.75", "10624.49", "10712.22", "2608720000", "10712.22"], ["2006-01-23", "10668.75", "10783.70", "10607.36", "10688.77", "2256070000", "10688.77"], ["2006-01-20", "10880.71", "10890.08", "10637.21", "10667.39", "2845810000", "10667.39"], ["2006-01-19", "10855.18", "10965.00", "10796.66", "10880.71", "2444020000", "10880.71"], ["2006-01-18", "10890.08", "10934.90", "10778.33", "10854.86", "2233200000", "10854.86"], ["2006-01-17", "10957.55", "10977.01", "10841.17", "10896.32", "2179970000", "10896.32"], ["2006-01-13", "10961.48", "11033.04", "10888.88", "10959.87", "2206510000", "10959.87"], ["2006-01-12", "11043.12", "11070.10", "10918.09", "10962.36", "2318350000", "10962.36"], ["2006-01-11", "11011.66", "11099.15", "10939.86", "11043.44", "2406130000", "11043.44"], ["2006-01-10", "11010.46", "11054.49", "10902.96", "11011.58", "2373080000", "11011.58"], ["2006-01-09", "10959.47", "11053.93", "10906.33", "11011.90", "2301490000", "11011.90"], ["2006-01-06", "10875.45", "11005.98", "10846.21", "10959.31", "2446560000", "10959.31"], ["2006-01-05", "10880.39", "10951.39", "10797.55", "10882.15", "2433340000", "10882.15"], ["2006-01-04", "10843.97", "10946.27", "10772.89", "10880.15", "2515330000", "10880.15"], ["2006-01-03", "10718.30", "10888.40", "10650.18", "10847.41", "2554570000", "10847.41"], ["2005-12-30", "10783.86", "10801.87", "10675.64", "10717.50", "1443500000", "10717.50"], ["2005-12-29", "10795.70", "10870.71", "10747.76", "10784.82", "1382540000", "10784.82"], ["2005-12-28", "10778.25", "10858.07", "10750.40", "10796.26", "1422360000", "10796.26"], ["2005-12-27", "10883.75", "10956.99", "10754.16", "10777.77", "1540470000", "10777.77"], ["2005-12-23", "10901.68", "10904.40", "10869.98", "10883.27", "1285810000", "10883.27"], ["2005-12-22", "10831.56", "10928.34", "10785.93", "10889.44", "1888500000", "10889.44"], ["2005-12-21", "10805.63", "10933.70", "10776.01", "10833.73", "2065170000", "10833.73"], ["2005-12-20", "10836.93", "10905.28", "10754.56", "10805.55", "1996690000", "10805.55"], ["2005-12-19", "10875.51", "10970.04", "10781.70", "10836.53", "2208810000", "10836.53"], ["2005-12-16", "10881.67", "10978.21", "10830.84", "10875.59", "2584190000", "10875.59"], ["2005-12-15", "10883.43", "10985.01", "10803.55", "10881.67", "2180590000", "10881.67"], ["2005-12-14", "10821.32", "10953.07", "10786.34", "10883.51", "2145520000", "10883.51"], ["2005-12-13", "10765.69", "10902.64", "10694.29", "10823.72", "2390020000", "10823.72"], ["2005-12-12", "10778.66", "10857.02", "10707.18", "10767.77", "1876550000", "10767.77"], ["2005-12-09", "10751.76", "10845.33", "10694.05", "10778.58", "1896290000", "10778.58"], ["2005-12-08", "10808.43", "10871.11", "10705.17", "10755.12", "2178300000", "10755.12"], ["2005-12-07", "10856.86", "10916.89", "10737.27", "10810.91", "2093830000", "10810.91"], ["2005-12-06", "10835.41", "10956.13", "10809.15", "10856.86", "2110740000", "10856.86"], ["2005-12-05", "10876.95", "10923.37", "10766.57", "10835.01", "2325840000", "10835.01"], ["2005-12-02", "10912.01", "10952.83", "10818.36", "10877.51", "2125580000", "10877.51"], ["2005-12-01", "10806.03", "10969.97", "10806.03", "10912.57", "2614830000", "10912.57"], ["2005-11-30", "10883.91", "10959.80", "10789.38", "10805.87", "2374690000", "10805.87"], ["2005-11-29", "10888.48", "10994.85", "10850.29", "10888.16", "2268340000", "10888.16"], ["2005-11-28", "10932.74", "10992.39", "10839.37", "10890.72", "2016900000", "10890.72"], ["2005-11-25", "10915.13", "10997.50", "10883.55", "10931.62", "724940000", "10931.62"], ["2005-11-23", "10865.90", "10950.59", "10855.42", "10916.09", "1985400000", "10916.09"], ["2005-11-22", "10815.96", "10907.77", "10729.99", "10871.43", "2291420000", "10871.43"], ["2005-11-21", "10766.33", "10871.11", "10708.86", "10820.28", "2117350000", "10820.28"], ["2005-11-18", "10719.34", "10865.58", "10663.79", "10766.33", "2453290000", "10766.33"], ["2005-11-17", "10677.00", "10778.50", "10619.61", "10720.22", "2298040000", "10720.22"], ["2005-11-16", "10697.81", "10710.78", "10653.14", "10674.76", "2121580000", "10674.76"], ["2005-11-15", "10697.01", "10783.62", "10610.08", "10686.44", "2359370000", "10686.44"], ["2005-11-14", "10686.60", "10756.88", "10618.89", "10697.17", "1899780000", "10697.17"], ["2005-11-11", "10641.30", "10725.99", "10595.89", "10686.04", "1773140000", "10686.04"], ["2005-11-10", "10550.61", "10655.22", "10519.71", "10640.10", "2378460000", "10640.10"], ["2005-11-09", "10539.24", "10637.78", "10466.24", "10546.21", "2214460000", "10546.21"], ["2005-11-08", "10574.18", "10606.80", "10478.49", "10539.72", "1965050000", "10539.72"], ["2005-11-07", "10531.24", "10632.34", "10488.74", "10586.23", "1987580000", "10586.23"], ["2005-11-04", "10523.23", "10593.51", "10441.59", "10530.76", "2050510000", "10530.76"], ["2005-11-03", "10470.49", "10613.84", "10421.98", "10522.59", "2716630000", "10522.59"], ["2005-11-02", "10406.29", "10527.32", "10347.70", "10472.73", "2648090000", "10472.73"], ["2005-11-01", "10437.51", "10510.03", "10352.42", "10406.77", "2457850000", "10406.77"], ["2005-10-31", "10403.17", "10539.16", "10372.67", "10440.07", "2567470000", "10440.07"], ["2005-10-28", "10231.15", "10433.51", "10213.14", "10402.77", "2379400000", "10402.77"], ["2005-10-27", "10334.81", "10348.66", "10229.95", "10229.95", "2395370000", "10229.95"], ["2005-10-26", "10377.39", "10474.18", "10283.10", "10344.98", "2467750000", "10344.98"], ["2005-10-25", "10383.88", "10457.52", "10282.78", "10377.87", "2312470000", "10377.87"], ["2005-10-24", "10219.15", "10411.57", "10219.15", "10385.00", "2197790000", "10385.00"], ["2005-10-21", "10282.22", "10354.02", "10161.60", "10215.22", "2470920000", "10215.22"], ["2005-10-20", "10411.73", "10483.21", "10230.27", "10281.10", "2617250000", "10281.10"], ["2005-10-19", "10277.18", "10444.15", "10173.52", "10414.13", "2703590000", "10414.13"], ["2005-10-18", "10349.14", "10412.85", "10233.47", "10285.26", "2197010000", "10285.26"], ["2005-10-17", "10287.42", "10419.58", "10213.06", "10348.10", "2054570000", "10348.10"], ["2005-10-14", "10216.59", "10327.21", "10165.12", "10287.34", "2188940000", "10287.34"], ["2005-10-13", "10216.91", "10309.20", "10098.18", "10216.59", "2351150000", "10216.59"], ["2005-10-12", "10247.40", "10308.23", "10186.17", "10216.90", "2491280000", "10216.90"], ["2005-10-11", "10239.16", "10361.15", "10195.13", "10253.17", "2299040000", "10253.17"], ["2005-10-10", "10292.95", "10378.19", "10184.09", "10238.76", "2195990000", "10238.76"], ["2005-10-07", "10287.42", "10387.48", "10221.47", "10292.31", "2126080000", "10292.31"], ["2005-10-06", "10317.36", "10425.98", "10200.81", "10287.10", "2792030000", "10287.10"], ["2005-10-05", "10434.81", "10477.21", "10299.27", "10317.36", "2546780000", "10317.36"], ["2005-10-04", "10534.36", "10618.41", "10409.89", "10441.11", "2341420000", "10441.11"], ["2005-10-03", "10569.50", "10637.00", "10486.17", "10535.48", "2097490000", "10535.48"], ["2005-09-30", "10540.51", "10569.81", "10526.34", "10568.70", "2097520000", "10568.70"], ["2005-09-29", "10472.61", "10583.43", "10389.01", "10552.78", "2176120000", "10552.78"], ["2005-09-28", "10456.61", "10560.02", "10390.05", "10473.08", "2106980000", "10473.08"], ["2005-09-27", "10444.58", "10534.31", "10376.83", "10456.21", "1976270000", "10456.21"], ["2005-09-26", "10420.22", "10544.98", "10381.53", "10443.63", "2022220000", "10443.63"], ["2005-09-23", "10421.81", "10494.42", "10328.59", "10419.59", "1973020000", "10419.59"], ["2005-09-22", "10376.20", "10489.64", "10303.51", "10422.05", "2424720000", "10422.05"], ["2005-09-21", "10484.23", "10512.02", "10335.28", "10378.03", "2548150000", "10378.03"], ["2005-09-20", "10558.19", "10642.26", "10453.98", "10481.52", "2319250000", "10481.52"], ["2005-09-19", "10641.87", "10656.75", "10497.29", "10557.63", "2076540000", "10557.63"], ["2005-09-16", "10560.50", "10696.24", "10539.64", "10641.94", "3152470000", "10641.94"], ["2005-09-15", "10545.85", "10627.85", "10488.05", "10558.75", "2079340000", "10558.75"], ["2005-09-14", "10545.85", "10627.85", "10488.05", "10558.75", "1986750000", "10558.75"], ["2005-09-13", "10673.71", "10701.57", "10561.61", "10597.44", "2082360000", "10597.44"], ["2005-09-12", "10678.41", "10743.77", "10618.13", "10682.94", "1938050000", "10682.94"], ["2005-09-09", "10594.10", "10727.53", "10573.47", "10678.56", "1992560000", "10678.56"], ["2005-09-08", "10633.11", "10670.60", "10530.01", "10595.93", "1955380000", "10595.93"], ["2005-09-07", "10588.68", "10667.10", "10534.23", "10633.50", "2067700000", "10633.50"], ["2005-09-06", "10447.69", "10621.96", "10447.69", "10589.24", "1932090000", "10589.24"], ["2005-09-02", "10460.67", "10536.14", "10400.88", "10447.37", "1640160000", "10447.37"], ["2005-09-01", "10481.44", "10557.47", "10382.09", "10459.63", "2229860000", "10459.63"], ["2005-08-31", "10415.84", "10484.55", "10357.65", "10481.60", "2365510000", "10481.60"], ["2005-08-30", "10461.54", "10476.83", "10329.15", "10412.82", "1916470000", "10412.82"], ["2005-08-29", "10396.90", "10508.35", "10321.42", "10463.05", "1599450000", "10463.05"], ["2005-08-26", "10450.95", "10480.01", "10355.02", "10397.29", "1541090000", "10397.29"], ["2005-08-25", "10434.39", "10506.60", "10391.71", "10450.63", "1571110000", "10450.63"], ["2005-08-24", "10519.34", "10584.30", "10407.56", "10434.87", "1930800000", "10434.87"], ["2005-08-23", "10571.01", "10604.29", "10475.63", "10519.58", "1678620000", "10519.58"], ["2005-08-22", "10559.78", "10669.81", "10509.07", "10569.89", "1621330000", "10569.89"], ["2005-08-19", "10552.70", "10656.59", "10503.90", "10559.23", "1558790000", "10559.23"], ["2005-08-18", "10531.12", "10592.34", "10517.67", "10554.92", "1808170000", "10554.92"], ["2005-08-17", "10505.60", "10625.86", "10472.45", "10550.71", "1859150000", "10550.71"], ["2005-08-16", "10631.59", "10650.14", "10489.24", "10513.45", "1820410000", "10513.45"], ["2005-08-15", "10599.19", "10687.72", "10532.48", "10634.38", "1562880000", "10634.38"], ["2005-08-12", "10682.70", "10688.68", "10549.19", "10600.30", "1709300000", "10600.30"], ["2005-08-11", "10591.83", "10721.56", "10549.43", "10685.89", "1941560000", "10685.89"], ["2005-08-10", "10606.52", "10746.87", "10553.81", "10594.41", "2172320000", "10594.41"], ["2005-08-09", "10537.65", "10662.80", "10537.01", "10615.67", "1897520000", "10615.67"], ["2005-08-08", "10557.24", "10635.65", "10497.45", "10536.93", "1804140000", "10536.93"], ["2005-08-05", "10610.34", "10643.46", "10512.49", "10558.03", "1930280000", "10558.03"], ["2005-08-04", "10696.80", "10709.77", "10568.70", "10610.10", "1981220000", "10610.10"], ["2005-08-03", "10681.51", "10735.17", "10600.02", "10697.59", "1999980000", "10697.59"], ["2005-08-02", "10623.79", "10729.60", "10600.62", "10683.74", "2043120000", "10683.74"], ["2005-08-01", "10641.78", "10713.51", "10578.97", "10623.15", "1716870000", "10623.15"], ["2005-07-29", "10705.16", "10754.60", "10608.27", "10640.91", "1789600000", "10640.91"], ["2005-07-28", "10633.50", "10745.68", "10603.49", "10705.55", "2001680000", "10705.55"], ["2005-07-27", "10579.45", "10689.31", "10530.50", "10637.09", "1945800000", "10637.09"], ["2005-07-26", "10597.60", "10667.90", "10535.58", "10579.77", "1934180000", "10579.77"], ["2005-07-25", "10651.66", "10709.69", "10565.12", "10596.48", "1717580000", "10596.48"], ["2005-07-22", "10624.19", "10702.21", "10552.54", "10651.18", "1766990000", "10651.18"], ["2005-07-21", "10690.03", "10735.33", "10567.98", "10627.77", "2129840000", "10627.77"], ["2005-07-20", "10629.52", "10726.81", "10535.10", "10689.15", "2063340000", "10689.15"], ["2005-07-19", "10576.90", "10718.69", "10573.00", "10646.56", "2041280000", "10646.56"], ["2005-07-18", "10640.19", "10681.99", "10533.59", "10574.99", "1582100000", "10574.99"], ["2005-07-15", "10629.44", "10698.07", "10559.46", "10640.83", "1716400000", "10640.83"], ["2005-07-14", "10559.86", "10696.96", "10559.86", "10628.88", "2048710000", "10628.88"], ["2005-07-13", "10513.36", "10596.98", "10481.36", "10557.39", "1812500000", "10557.39"], ["2005-07-12", "10519.49", "10583.02", "10444.46", "10513.89", "1932010000", "10513.89"], ["2005-07-11", "10449.60", "10570.67", "10425.97", "10519.72", "1846300000", "10519.72"], ["2005-07-08", "10302.90", "10486.50", "10279.65", "10449.14", "1900810000", "10449.14"], ["2005-07-07", "10269.76", "10337.84", "10142.24", "10302.29", "1952440000", "10302.29"], ["2005-07-06", "10366.52", "10413.23", "10242.21", "10270.68", "1883470000", "10270.68"], ["2005-07-05", "10292.62", "10388.91", "10282.64", "10371.80", "1805820000", "10371.80"], ["2005-07-01", "10273.59", "10380.78", "10239.91", "10303.44", "1593820000", "10303.44"], ["2005-06-30", "10374.18", "10458.19", "10253.49", "10274.97", "2109490000", "10274.97"], ["2005-06-29", "10405.94", "10472.46", "10332.52", "10374.48", "1769280000", "10374.48"], ["2005-06-28", "10291.01", "10434.18", "10285.86", "10405.63", "1772410000", "10405.63"], ["2005-06-27", "10298.07", "10377.55", "10229.40", "10290.78", "1738620000", "10290.78"], ["2005-06-24", "10422.28", "10452.82", "10266.30", "10297.83", "2418800000", "10297.83"], ["2005-06-23", "10587.09", "10617.39", "10401.49", "10421.44", "2029920000", "10421.44"], ["2005-06-22", "10599.36", "10676.24", "10543.28", "10587.93", "1823250000", "10587.93"], ["2005-06-21", "10608.88", "10670.56", "10545.89", "10599.67", "1720700000", "10599.67"], ["2005-06-20", "10621.54", "10656.66", "10539.21", "10609.10", "1714530000", "10609.10"], ["2005-06-17", "10580.41", "10710.38", "10561.00", "10623.07", "2407370000", "10623.07"], ["2005-06-16", "10566.76", "10632.20", "10501.92", "10578.65", "1776040000", "10578.65"], ["2005-06-15", "10548.65", "10628.67", "10471.69", "10566.37", "1840440000", "10566.37"], ["2005-06-14", "10521.95", "10617.01", "10473.92", "10547.57", "1698150000", "10547.57"], ["2005-06-13", "10503.57", "10611.10", "10437.32", "10522.56", "1661350000", "10522.56"], ["2005-06-10", "10503.02", "10581.13", "10410.50", "10512.63", "1664180000", "10512.63"], ["2005-06-09", "10477.75", "10556.90", "10410.80", "10503.02", "1824120000", "10503.02"], ["2005-06-08", "10484.84", "10575.81", "10439.77", "10476.86", "1715490000", "10476.86"], ["2005-06-07", "10466.00", "10603.15", "10454.18", "10483.07", "1851370000", "10483.07"], ["2005-06-06", "10461.64", "10519.79", "10410.28", "10467.03", "1547120000", "10467.03"], ["2005-06-03", "10552.82", "10572.18", "10427.35", "10460.97", "1627520000", "10460.97"], ["2005-06-02", "10548.83", "10590.07", "10478.26", "10553.49", "1813790000", "10553.49"], ["2005-06-01", "10462.86", "10616.15", "10433.48", "10549.87", "1810100000", "10549.87"], ["2005-05-31", "10541.89", "10574.92", "10437.77", "10467.48", "1840680000", "10467.48"], ["2005-05-27", "10537.08", "10579.94", "10489.35", "10542.55", "1381430000", "10542.55"], ["2005-05-26", "10458.68", "10581.87", "10450.55", "10537.60", "1654110000", "10537.60"], ["2005-05-25", "10503.17", "10516.17", "10396.46", "10457.80", "1742180000", "10457.80"], ["2005-05-24", "10522.68", "10550.24", "10433.78", "10503.68", "1681000000", "10503.68"], ["2005-05-23", "10472.80", "10589.92", "10438.36", "10523.56", "1681170000", "10523.56"], ["2005-05-20", "10492.75", "10535.24", "10400.60", "10471.91", "1631750000", "10471.91"], ["2005-05-19", "10464.45", "10538.71", "10394.39", "10493.19", "1775860000", "10493.19"], ["2005-05-18", "10323.19", "10518.17", "10323.19", "10464.45", "2266320000", "10464.45"], ["2005-05-17", "10247.49", "10357.30", "10175.81", "10331.88", "1887260000", "10331.88"], ["2005-05-16", "10139.61", "10274.39", "10118.32", "10252.29", "1856860000", "10252.29"], ["2005-05-13", "10188.23", "10268.85", "10062.76", "10140.12", "2188590000", "10140.12"], ["2005-05-12", "10299.74", "10357.37", "10155.86", "10189.48", "1995290000", "10189.48"], ["2005-05-11", "10272.91", "10355.31", "10172.86", "10300.25", "1834970000", "10300.25"], ["2005-05-10", "10382.94", "10389.96", "10230.35", "10281.11", "1889660000", "10281.11"], ["2005-05-09", "10345.40", "10416.56", "10288.95", "10384.34", "1857020000", "10384.34"], ["2005-05-06", "10339.71", "10454.40", "10300.70", "10345.40", "1707200000", "10345.40"], ["2005-05-05", "10384.49", "10447.08", "10276.75", "10340.38", "1997100000", "10340.38"], ["2005-05-04", "10255.25", "10412.20", "10239.95", "10384.64", "2306480000", "10384.64"], ["2005-05-03", "10251.04", "10327.37", "10169.39", "10256.95", "2167020000", "10256.95"], ["2005-05-02", "10192.00", "10309.86", "10149.06", "10251.70", "1980040000", "10251.70"], ["2005-04-29", "10073.47", "10231.31", "10021.23", "10192.51", "2362360000", "10192.51"], ["2005-04-28", "10194.58", "10229.09", "10036.74", "10070.37", "2182270000", "10070.37"], ["2005-04-27", "10150.32", "10250.23", "10048.27", "10198.80", "2151520000", "10198.80"], ["2005-04-26", "10240.99", "10298.85", "10108.79", "10151.13", "1959740000", "10151.13"], ["2005-04-25", "10158.52", "10305.87", "10148.25", "10242.47", "1795030000", "10242.47"], ["2005-04-22", "10216.68", "10266.48", "10055.29", "10157.71", "2045880000", "10157.71"], ["2005-04-21", "10010.51", "10250.30", "10010.51", "10218.60", "2308560000", "10218.60"], ["2005-04-20", "10131.18", "10232.34", "9978.74", "10012.36", "2217050000", "10012.36"], ["2005-04-19", "10071.55", "10220.21", "10021.08", "10127.41", "2142700000", "10127.41"], ["2005-04-18", "10088.54", "10183.50", "9961.52", "10071.25", "2180670000", "10071.25"], ["2005-04-15", "10276.61", "10311.26", "10059.36", "10087.51", "2689960000", "10087.51"], ["2005-04-14", "10403.71", "10457.06", "10248.23", "10278.75", "2355040000", "10278.75"], ["2005-04-13", "10507.45", "10567.38", "10355.16", "10403.93", "2049740000", "10403.93"], ["2005-04-12", "10448.63", "10552.60", "10331.21", "10507.97", "1979830000", "10507.97"], ["2005-04-11", "10462.08", "10530.58", "10393.36", "10448.56", "1525310000", "10448.56"], ["2005-04-08", "10546.32", "10584.60", "10445.31", "10461.34", "1661330000", "10461.34"], ["2005-04-07", "10485.88", "10589.99", "10434.30", "10546.32", "1900620000", "10546.32"], ["2005-04-06", "10453.45", "10557.18", "10434.22", "10486.02", "1797400000", "10486.02"], ["2005-04-05", "10421.14", "10530.14", "10372.59", "10458.46", "1870800000", "10458.46"], ["2005-04-04", "10401.71", "10496.44", "10307.64", "10421.14", "2079770000", "10421.14"], ["2005-04-01", "10504.57", "10600.56", "10349.02", "10404.30", "2168690000", "10404.30"], ["2005-03-31", "10541.59", "10586.15", "10448.19", "10503.76", "2214230000", "10503.76"], ["2005-03-30", "10405.77", "10564.80", "10395.21", "10540.93", "2097110000", "10540.93"], ["2005-03-29", "10486.10", "10565.46", "10351.76", "10405.70", "2223250000", "10405.70"], ["2005-03-28", "10444.13", "10568.05", "10412.79", "10485.65", "1746220000", "10485.65"], ["2005-03-24", "10457.06", "10554.60", "10415.16", "10442.87", "1721720000", "10442.87"], ["2005-03-23", "10470.58", "10558.51", "10384.34", "10456.02", "2246870000", "10456.02"], ["2005-03-22", "10565.39", "10651.41", "10446.78", "10470.51", "2114470000", "10470.51"], ["2005-03-21", "10629.90", "10662.93", "10503.46", "10565.39", "1819440000", "10565.39"], ["2005-03-18", "10627.83", "10709.85", "10520.60", "10629.67", "2344370000", "10629.67"], ["2005-03-17", "10633.30", "10707.86", "10561.10", "10626.35", "1581930000", "10626.35"], ["2005-03-16", "10741.63", "10764.16", "10569.30", "10633.07", "1653190000", "10633.07"], ["2005-03-15", "10804.29", "10884.76", "10716.87", "10745.10", "1513530000", "10745.10"], ["2005-03-14", "10773.92", "10859.12", "10709.26", "10804.51", "1437430000", "10804.51"], ["2005-03-11", "10845.30", "10897.68", "10728.62", "10774.36", "1449820000", "10774.36"], ["2005-03-10", "10806.28", "10907.45", "10757.36", "10851.51", "1604020000", "10851.51"], ["2005-03-09", "10912.32", "10949.20", "10768.66", "10805.62", "1704970000", "10805.62"], ["2005-03-08", "10935.60", "10996.56", "10863.40", "10912.62", "1523090000", "10912.62"], ["2005-03-07", "10940.55", "11027.15", "10886.09", "10936.86", "1488830000", "10936.86"], ["2005-03-04", "10834.51", "10996.93", "10834.51", "10940.55", "1636820000", "10940.55"], ["2005-03-03", "10812.27", "10904.34", "10744.14", "10833.03", "1616240000", "10833.03"], ["2005-03-02", "10825.68", "10896.66", "10736.16", "10811.97", "1568540000", "10811.97"], ["2005-03-01", "10794.98", "10849.14", "10769.04", "10830.00", "1708060000", "10830.00"], ["2005-02-28", "10842.05", "10877.07", "10709.41", "10766.23", "1795480000", "10766.23"], ["2005-02-25", "10748.42", "10871.53", "10698.32", "10841.60", "1523680000", "10841.60"], ["2005-02-24", "10672.24", "10779.39", "10612.24", "10748.79", "1518750000", "10748.79"], ["2005-02-23", "10609.28", "10735.42", "10583.64", "10673.79", "1501090000", "10673.79"], ["2005-02-22", "10783.38", "10806.36", "10596.79", "10611.20", "1744940000", "10611.20"], ["2005-02-18", "10755.15", "10854.98", "10682.29", "10785.22", "1551200000", "10785.22"], ["2005-02-17", "10835.03", "10873.60", "10729.95", "10754.26", "1580120000", "10754.26"], ["2005-02-16", "10832.03", "10889.78", "10746.21", "10834.88", "1490100000", "10834.88"], ["2005-02-15", "10791.06", "10886.31", "10745.10", "10837.32", "1527080000", "10837.32"], ["2005-02-14", "10795.72", "10853.80", "10722.63", "10791.13", "1290180000", "10791.13"], ["2005-02-11", "10742.92", "10865.69", "10680.15", "10796.01", "1562300000", "10796.01"], ["2005-02-10", "10665.00", "10803.92", "10633.67", "10749.61", "1491670000", "10749.61"], ["2005-02-09", "10717.76", "10781.38", "10621.84", "10664.11", "1511040000", "10664.11"], ["2005-02-08", "10712.51", "10783.97", "10647.85", "10724.63", "1416170000", "10724.63"], ["2005-02-07", "10715.76", "10774.80", "10650.59", "10715.76", "1347270000", "10715.76"], ["2005-02-04", "10593.17", "10750.94", "10553.93", "10716.13", "1648160000", "10716.13"], ["2005-02-03", "10592.21", "10640.69", "10511.96", "10593.10", "1554460000", "10593.10"], ["2005-02-02", "10551.05", "10638.25", "10501.02", "10596.79", "1561740000", "10596.79"], ["2005-02-01", "10489.72", "10609.73", "10464.38", "10551.94", "1681980000", "10551.94"], ["2005-01-31", "10428.76", "10559.77", "10414.49", "10489.94", "1679800000", "10489.94"], ["2005-01-28", "10470.58", "10520.61", "10331.58", "10427.20", "1641800000", "10427.20"], ["2005-01-27", "10498.14", "10535.16", "10379.47", "10467.40", "1600600000", "10467.40"], ["2005-01-26", "10463.19", "10571.66", "10433.56", "10498.59", "1635900000", "10498.59"], ["2005-01-25", "10369.42", "10534.72", "10369.42", "10461.56", "1610400000", "10461.56"], ["2005-01-24", "10393.58", "10491.71", "10317.10", "10368.61", "1494600000", "10368.61"], ["2005-01-21", "10471.98", "10541.30", "10370.97", "10392.99", "1643500000", "10392.99"], ["2005-01-20", "10538.90", "10582.09", "10414.72", "10471.47", "1692000000", "10471.47"], ["2005-01-19", "10626.05", "10668.40", "10519.20", "10539.97", "1498700000", "10539.97"], ["2005-01-18", "10554.23", "10665.44", "10456.61", "10628.79", "1596800000", "10628.79"], ["2005-01-14", "10506.71", "10606.47", "10475.01", "10558.00", "1335400000", "10558.00"], ["2005-01-13", "10617.41", "10650.96", "10463.26", "10505.83", "1510300000", "10505.83"], ["2005-01-12", "10561.32", "10648.52", "10481.37", "10617.78", "1562100000", "10617.78"], ["2005-01-11", "10619.77", "10632.63", "10504.72", "10556.22", "1488800000", "10556.22"], ["2005-01-10", "10603.44", "10696.85", "10544.99", "10621.03", "1490400000", "10621.03"], ["2005-01-07", "10624.80", "10697.81", "10545.80", "10603.96", "1477900000", "10603.96"], ["2005-01-06", "10593.19", "10708.37", "10555.48", "10622.88", "1569100000", "10622.88"], ["2005-01-05", "10629.53", "10736.16", "10561.03", "10597.83", "1738900000", "10597.83"], ["2005-01-04", "10727.81", "10803.62", "10587.48", "10630.78", "1720200000", "10630.78"], ["2005-01-03", "10783.75", "10892.67", "10694.18", "10729.43", "1505900000", "10729.43"], ["2004-12-31", "10800.30", "10849.81", "10759.94", "10783.01", "786900000", "10783.01"], ["2004-12-30", "10829.12", "10880.03", "10781.67", "10800.30", "829800000", "10800.30"], ["2004-12-29", "10853.72", "10872.71", "10771.26", "10829.19", "924900000", "10829.19"], ["2004-12-28", "10776.06", "10890.82", "10774.51", "10854.54", "984200000", "10854.54"], ["2004-12-27", "10828.01", "10892.52", "10755.67", "10776.13", "922000000", "10776.13"], ["2004-12-23", "10815.00", "10895.10", "10780.12", "10827.12", "956100000", "10827.12"], ["2004-12-22", "10752.34", "10861.33", "10709.78", "10815.89", "1390800000", "10815.89"], ["2004-12-21", "10661.89", "10789.66", "10646.60", "10759.43", "1483700000", "10759.43"], ["2004-12-20", "10652.14", "10769.13", "10622.20", "10661.60", "1422800000", "10661.60"], ["2004-12-17", "10704.83", "10766.01", "10562.76", "10649.92", "2335000000", "10649.92"], ["2004-12-16", "10691.71", "10776.43", "10612.31", "10705.64", "1793900000", "10705.64"], ["2004-12-15", "10675.71", "10749.53", "10601.74", "10691.45", "1695800000", "10691.45"], ["2004-12-14", "10640.53", "10715.76", "10571.67", "10676.45", "1544400000", "10676.45"], ["2004-12-13", "10543.44", "10678.52", "10520.61", "10638.32", "1436100000", "10638.32"], ["2004-12-10", "10552.16", "10616.23", "10469.62", "10543.22", "1443700000", "10543.22"], ["2004-12-09", "10492.45", "10579.94", "10389.81", "10552.82", "1624700000", "10552.82"], ["2004-12-08", "10438.77", "10550.16", "10395.05", "10494.23", "1525200000", "10494.23"], ["2004-12-07", "10546.80", "10612.90", "10423.21", "10440.58", "1533900000", "10440.58"], ["2004-12-06", "10591.32", "10614.82", "10490.31", "10547.06", "1354400000", "10547.06"], ["2004-12-03", "10597.90", "10670.47", "10515.73", "10592.21", "1566700000", "10592.21"], ["2004-12-02", "10590.44", "10670.02", "10485.21", "10585.12", "1774900000", "10585.12"], ["2004-12-01", "10425.80", "10618.59", "10421.66", "10590.22", "1772800000", "10590.22"], ["2004-11-30", "10475.27", "10530.80", "10380.58", "10428.02", "1553500000", "10428.02"], ["2004-11-29", "10520.64", "10590.73", "10390.92", "10475.90", "1378500000", "10475.90"], ["2004-11-26", "10518.69", "10574.70", "10479.52", "10522.23", "504580000", "10522.23"], ["2004-11-24", "10493.86", "10565.76", "10451.66", "10520.31", "1149600000", "10520.31"], ["2004-11-23", "10486.69", "10547.28", "10407.18", "10492.60", "1428300000", "10492.60"], ["2004-11-22", "10455.73", "10535.46", "10380.95", "10489.42", "1392700000", "10489.42"], ["2004-11-19", "10571.63", "10588.29", "10419.89", "10456.91", "1526600000", "10456.91"], ["2004-11-18", "10549.20", "10639.43", "10499.62", "10572.55", "1456700000", "10572.55"], ["2004-11-17", "10481.83", "10655.09", "10470.21", "10549.57", "1684200000", "10549.57"], ["2004-11-16", "10549.79", "10570.56", "10445.31", "10487.65", "1364400000", "10487.65"], ["2004-11-15", "10541.89", "10612.31", "10463.34", "10550.24", "1453300000", "10550.24"], ["2004-11-12", "10469.21", "10565.48", "10419.77", "10539.01", "1531600000", "10539.01"], ["2004-11-11", "10386.95", "10513.42", "10364.10", "10469.84", "1393000000", "10469.84"], ["2004-11-10", "10378.59", "10470.21", "10330.54", "10385.48", "1504300000", "10385.48"], ["2004-11-09", "10387.62", "10466.81", "10327.00", "10386.37", "1450800000", "10386.37"], ["2004-11-08", "10385.15", "10452.58", "10313.51", "10391.31", "1358700000", "10391.31"], ["2004-11-05", "10317.05", "10458.10", "10279.96", "10387.54", "1724400000", "10387.54"], ["2004-11-04", "10132.48", "10352.81", "10076.36", "10314.76", "1782700000", "10314.76"], ["2004-11-03", "10137.05", "10253.27", "10062.80", "10137.05", "1767500000", "10137.05"], ["2004-11-02", "10053.87", "10180.85", "9976.29", "10035.73", "1659000000", "10035.73"], ["2004-11-01", "10028.73", "10124.44", "9953.29", "10054.39", "1395900000", "10054.39"], ["2004-10-29", "10004.69", "10083.44", "9936.77", "10027.47", "1500800000", "10027.47"], ["2004-10-28", "9998.94", "10074.89", "9900.42", "10004.54", "1628200000", "10004.54"], ["2004-10-27", "9888.25", "10051.96", "9807.80", "10002.03", "1741900000", "10002.03"], ["2004-10-26", "9750.59", "9914.65", "9718.94", "9888.48", "1685400000", "9888.48"], ["2004-10-25", "9757.22", "9827.20", "9660.18", "9749.99", "1380500000", "9749.99"], ["2004-10-22", "9863.85", "9920.99", "9732.81", "9757.81", "1469600000", "9757.81"], ["2004-10-21", "9884.65", "9969.07", "9769.16", "9865.76", "1673000000", "9865.76"], ["2004-10-20", "9895.19", "9957.05", "9766.95", "9886.93", "1685700000", "9886.93"], ["2004-10-19", "9958.38", "10064.20", "9854.19", "9897.62", "1737500000", "9897.62"], ["2004-10-18", "9932.98", "10002.18", "9816.73", "9956.32", "1373300000", "9956.32"], ["2004-10-15", "9895.63", "10022.31", "9845.56", "9933.38", "1645100000", "9933.38"], ["2004-10-14", "10002.54", "10048.48", "9837.22", "9894.45", "1489500000", "9894.45"], ["2004-10-13", "10085.21", "10157.11", "9935.08", "10002.33", "1546200000", "10002.33"], ["2004-10-12", "10080.42", "10121.49", "9985.44", "10077.18", "1320100000", "10077.18"], ["2004-10-11", "10056.09", "10142.74", "10017.67", "10081.97", "943800000", "10081.97"], ["2004-10-08", "10124.11", "10177.53", "10013.91", "10055.20", "1291600000", "10055.20"], ["2004-10-07", "10239.84", "10267.57", "10086.83", "10125.40", "1447500000", "10125.40"], ["2004-10-06", "10170.70", "10267.14", "10112.20", "10239.92", "1416700000", "10239.92"], ["2004-10-05", "10216.76", "10253.93", "10123.19", "10177.68", "1418400000", "10177.68"], ["2004-10-04", "10191.40", "10313.81", "10153.79", "10216.54", "1534000000", "10216.54"], ["2004-10-01", "10082.04", "10237.05", "10081.38", "10192.65", "1582200000", "10192.65"], ["2004-09-30", "10136.38", "10155.49", "9987.36", "10080.27", "1748000000", "10080.27"], ["2004-09-29", "10078.06", "10160.50", "10002.57", "10136.24", "1402900000", "10136.24"], ["2004-09-28", "9989.73", "10132.04", "9950.71", "10077.40", "1396600000", "10077.40"], ["2004-09-27", "10046.65", "10077.32", "9952.78", "9988.54", "1263500000", "9988.54"], ["2004-09-24", "10039.42", "10111.39", "9993.92", "10047.24", "1255400000", "10047.24"], ["2004-09-23", "10108.29", "10134.84", "9999.67", "10038.90", "1286300000", "10038.90"], ["2004-09-22", "10244.05", "10244.05", "10075.33", "10109.18", "1379900000", "10109.18"], ["2004-09-21", "10204.52", "10291.39", "10159.54", "10244.93", "1325000000", "10244.93"], ["2004-09-20", "10283.87", "10293.23", "10152.90", "10204.89", "1197600000", "10204.89"], ["2004-09-17", "10245.82", "10352.37", "10219.71", "10284.46", "1422600000", "10284.46"], ["2004-09-16", "10231.59", "10315.72", "10194.35", "10244.49", "1113900000", "10244.49"], ["2004-09-15", "10316.90", "10324.87", "10195.60", "10231.36", "1256000000", "10231.36"], ["2004-09-14", "10315.13", "10374.79", "10260.93", "10318.16", "1204500000", "10318.16"], ["2004-09-13", "10306.65", "10380.47", "10250.61", "10314.76", "1299800000", "10314.76"], ["2004-09-10", "10289.47", "10348.68", "10196.19", "10313.07", "1261200000", "10313.07"], ["2004-09-09", "10313.36", "10337.33", "10269.49", "10289.10", "1371300000", "10289.10"], ["2004-09-08", "10342.42", "10390.64", "10267.94", "10313.36", "1246300000", "10313.36"], ["2004-09-07", "10261.52", "10388.95", "10255.62", "10341.16", "1214400000", "10341.16"], ["2004-09-03", "10277.82", "10346.99", "10229.52", "10260.20", "924170000", "10260.20"], ["2004-09-02", "10168.39", "10312.99", "10129.01", "10290.28", "1118400000", "10290.28"], ["2004-09-01", "10170.12", "10230.48", "10092.37", "10168.46", "1142100000", "10168.46"], ["2004-08-31", "10121.97", "10198.03", "10056.09", "10173.92", "1138200000", "10173.92"], ["2004-08-30", "10193.83", "10226.87", "10110.43", "10122.52", "843100000", "10122.52"], ["2004-08-27", "10174.07", "10235.49", "10143.91", "10195.01", "845400000", "10195.01"], ["2004-08-26", "10181.07", "10225.61", "10124.88", "10173.41", "1023600000", "10173.41"], ["2004-08-25", "10098.49", "10224.29", "10041.93", "10181.74", "1192200000", "10181.74"], ["2004-08-24", "10074.89", "10165.07", "10044.66", "10098.63", "1092500000", "10098.63"], ["2004-08-23", "10111.10", "10159.54", "10046.72", "10073.05", "1021900000", "10073.05"], ["2004-08-20", "10040.81", "10143.76", "9989.65", "10110.14", "1199900000", "10110.14"], ["2004-08-19", "10082.78", "10111.91", "9972.39", "10040.82", "1249400000", "10040.82"], ["2004-08-18", "9964.22", "10097.01", "9910.82", "10083.15", "1282500000", "10083.15"], ["2004-08-17", "9955.50", "10053.21", "9916.05", "9972.83", "1267800000", "9972.83"], ["2004-08-16", "9825.35", "9987.58", "9807.44", "9954.55", "1206200000", "9954.55"], ["2004-08-13", "9814.11", "9897.34", "9746.60", "9825.35", "1175100000", "9825.35"], ["2004-08-12", "9936.48", "9940.02", "9780.52", "9814.59", "1405100000", "9814.59"], ["2004-08-11", "9931.24", "9981.61", "9804.63", "9938.32", "1410400000", "9938.32"], ["2004-08-10", "9815.55", "9961.70", "9798.44", "9944.67", "1245600000", "9944.67"], ["2004-08-09", "9816.14", "9902.49", "9773.74", "9814.66", "1086000000", "9814.66"], ["2004-08-06", "9960.67", "9963.47", "9767.54", "9815.33", "1521000000", "9815.33"], ["2004-08-05", "10127.10", "10158.44", "9945.84", "9963.03", "1397400000", "9963.03"], ["2004-08-04", "10117.96", "10186.16", "10029.02", "10126.51", "1369200000", "10126.51"], ["2004-08-03", "10178.27", "10228.49", "10064.57", "10120.24", "1338300000", "10120.24"], ["2004-08-02", "10138.45", "10224.29", "10063.75", "10179.16", "1276000000", "10179.16"], ["2004-07-30", "10129.12", "10194.13", "10045.76", "10139.71", "1298200000", "10139.71"], ["2004-07-29", "10115.52", "10213.08", "10049.74", "10129.24", "1530100000", "10129.24"], ["2004-07-28", "10084.03", "10170.31", "9966.34", "10117.07", "1554300000", "10117.07"], ["2004-07-27", "9963.54", "10133.95", "9942.75", "10085.14", "1610800000", "10085.14"], ["2004-07-26", "9964.71", "10054.32", "9874.38", "9961.92", "1413400000", "9961.92"], ["2004-07-23", "10045.46", "10069.51", "9893.93", "9962.22", "1337500000", "9962.22"], ["2004-07-22", "10047.60", "10114.41", "9906.62", "10050.33", "1680800000", "10050.33"], ["2004-07-21", "10156.30", "10279.96", "10027.92", "10046.13", "1679500000", "10046.13"], ["2004-07-20", "10094.43", "10186.90", "10031.24", "10149.07", "1445800000", "10149.07"], ["2004-07-19", "10140.95", "10211.60", "10027.33", "10094.06", "1319900000", "10094.06"], ["2004-07-16", "10162.34", "10289.40", "10095.32", "10139.78", "1450300000", "10139.78"], ["2004-07-15", "10208.20", "10275.27", "10115.81", "10163.16", "1408700000", "10163.16"], ["2004-07-14", "10232.84", "10313.95", "10129.31", "10208.80", "1462000000", "10208.80"], ["2004-07-13", "10238.37", "10297.58", "10188.45", "10247.59", "1199700000", "10247.59"], ["2004-07-12", "10211.75", "10284.39", "10130.42", "10238.22", "1114600000", "10238.22"], ["2004-07-09", "10173.12", "10277.16", "10150.32", "10213.22", "1186300000", "10213.22"], ["2004-07-08", "10238.52", "10297.73", "10134.99", "10171.56", "1401100000", "10171.56"], ["2004-07-07", "10211.92", "10300.53", "10156.45", "10240.29", "1328600000", "10240.29"], ["2004-07-06", "10280.26", "10308.43", "10163.60", "10219.34", "1283300000", "10219.34"], ["2004-07-02", "10334.00", "10371.40", "10228.71", "10282.83", "1085000000", "10282.83"], ["2004-07-01", "10434.00", "10473.23", "10255.55", "10334.16", "1495700000", "10334.16"], ["2004-06-30", "10413.43", "10489.16", "10348.98", "10435.48", "1473800000", "10435.48"], ["2004-06-29", "10356.35", "10460.25", "10315.65", "10413.43", "1375000000", "10413.43"], ["2004-06-28", "10377.52", "10505.16", "10317.64", "10357.09", "1354600000", "10357.09"], ["2004-06-25", "10444.24", "10514.67", "10329.88", "10371.84", "1812900000", "10371.84"], ["2004-06-24", "10477.43", "10530.01", "10398.16", "10443.81", "1394900000", "10443.81"], ["2004-06-23", "10395.14", "10498.67", "10323.32", "10479.57", "1444200000", "10479.57"], ["2004-06-22", "10370.21", "10431.05", "10284.24", "10395.07", "1382300000", "10395.07"], ["2004-06-21", "10417.82", "10471.76", "10336.44", "10371.47", "1123900000", "10371.47"], ["2004-06-18", "10375.82", "10471.84", "10328.20", "10416.41", "1500600000", "10416.41"], ["2004-06-17", "10378.59", "10417.69", "10308.25", "10377.52", "1296700000", "10377.52"], ["2004-06-16", "10380.23", "10433.52", "10320.60", "10379.58", "1168400000", "10379.58"], ["2004-06-15", "10336.51", "10464.04", "10319.89", "10380.43", "1345900000", "10380.43"], ["2004-06-14", "10401.23", "10403.50", "10283.48", "10334.73", "1179400000", "10334.73"], ["2004-06-10", "10367.80", "10448.00", "10333.94", "10410.10", "1160600000", "10410.10"], ["2004-06-09", "10431.10", "10466.59", "10325.07", "10368.44", "1276800000", "10368.44"], ["2004-06-08", "10389.41", "10462.97", "10323.94", "10432.52", "1190300000", "10432.52"], ["2004-06-07", "10243.31", "10410.81", "10243.31", "10391.08", "1211800000", "10391.08"], ["2004-06-04", "10196.83", "10327.84", "10196.83", "10242.82", "1115300000", "10242.82"], ["2004-06-03", "10261.85", "10309.46", "10163.40", "10195.91", "1232400000", "10195.91"], ["2004-06-02", "10199.78", "10310.10", "10170.57", "10262.97", "1251700000", "10262.97"], ["2004-06-01", "10187.18", "10254.17", "10104.07", "10202.65", "1238000000", "10202.65"], ["2004-05-28", "10205.83", "10250.27", "10137.14", "10188.45", "1172600000", "10188.45"], ["2004-05-27", "10109.89", "10267.66", "10106.13", "10205.20", "1447500000", "10205.20"], ["2004-05-26", "10116.84", "10175.75", "10034.16", "10109.89", "1369400000", "10109.89"], ["2004-05-25", "9958.08", "10139.27", "9895.41", "10117.62", "1545700000", "10117.62"], ["2004-05-24", "9968.02", "10084.91", "9891.22", "9958.43", "1227500000", "9958.43"], ["2004-05-21", "9939.34", "10058.50", "9910.81", "9966.74", "1258600000", "9966.74"], ["2004-05-20", "9939.12", "10014.50", "9867.73", "9937.64", "1211000000", "9937.64"], ["2004-05-19", "9962.55", "10124.79", "9919.90", "9937.71", "1548600000", "9937.71"], ["2004-05-18", "9906.71", "10028.27", "9895.77", "9968.51", "1353000000", "9968.51"], ["2004-05-17", "10009.92", "10009.92", "9827.21", "9906.91", "1430100000", "9906.91"], ["2004-05-14", "10008.43", "10096.69", "9912.45", "10012.87", "1335900000", "10012.87"], ["2004-05-13", "10044.31", "10100.24", "9924.94", "10010.74", "1411100000", "10010.74"], ["2004-05-12", "10011.52", "10089.87", "9822.10", "10045.16", "1697600000", "10045.16"], ["2004-05-11", "9989.24", "10092.78", "9928.91", "10019.47", "1533800000", "10019.47"], ["2004-05-10", "10116.28", "10116.28", "9881.86", "9990.02", "1918400000", "9990.02"], ["2004-05-07", "10240.62", "10302.93", "10086.94", "10117.34", "1653600000", "10117.34"], ["2004-05-06", "10308.20", "10332.10", "10147.21", "10241.26", "1509300000", "10241.26"], ["2004-05-05", "10316.98", "10382.98", "10249.63", "10310.95", "1469000000", "10310.95"], ["2004-05-04", "10314.32", "10403.14", "10232.31", "10317.20", "1662100000", "10317.20"], ["2004-05-03", "10227.27", "10365.74", "10199.67", "10314.00", "1571600000", "10314.00"], ["2004-04-30", "10273.06", "10374.61", "10198.39", "10225.57", "1634700000", "10225.57"], ["2004-04-29", "10339.41", "10443.81", "10199.31", "10272.27", "1859000000", "10272.27"], ["2004-04-28", "10476.67", "10479.58", "10301.65", "10342.60", "1855600000", "10342.60"], ["2004-04-27", "10445.38", "10570.92", "10410.52", "10478.16", "1518000000", "10478.16"], ["2004-04-26", "10472.91", "10540.26", "10396.75", "10444.73", "1290600000", "10444.73"], ["2004-04-23", "10463.11", "10543.95", "10362.97", "10472.84", "1396100000", "10472.84"], ["2004-04-22", "10314.99", "10529.12", "10255.88", "10461.20", "1826700000", "10461.20"], ["2004-04-21", "10311.87", "10398.53", "10200.38", "10317.27", "1738100000", "10317.27"], ["2004-04-20", "10437.85", "10530.61", "10297.39", "10314.50", "1508500000", "10314.50"], ["2004-04-19", "10451.62", "10501.79", "10351.97", "10437.85", "1194900000", "10437.85"], ["2004-04-16", "10398.32", "10500.57", "10343.74", "10451.97", "1487800000", "10451.97"], ["2004-04-15", "10377.95", "10481.21", "10279.37", "10397.46", "1568700000", "10397.46"], ["2004-04-14", "10378.10", "10453.39", "10259.35", "10377.95", "1547700000", "10377.95"], ["2004-04-13", "10516.05", "10572.13", "10343.17", "10381.28", "1423200000", "10381.28"], ["2004-04-12", "10444.38", "10559.28", "10439.27", "10515.56", "1102400000", "10515.56"], ["2004-04-08", "10482.77", "10590.15", "10383.84", "10442.03", "1199800000", "10442.03"], ["2004-04-07", "10569.26", "10580.51", "10422.74", "10480.15", "1458800000", "10480.15"], ["2004-04-06", "10553.76", "10596.37", "10467.26", "10570.81", "1397700000", "10570.81"], ["2004-04-05", "10470.59", "10582.22", "10423.33", "10558.37", "1413700000", "10558.37"], ["2004-04-02", "10375.33", "10548.74", "10375.33", "10470.59", "1629200000", "10470.59"], ["2004-04-01", "10357.52", "10449.33", "10299.48", "10373.33", "1560700000", "10373.33"], ["2004-03-31", "10380.89", "10428.59", "10287.11", "10357.70", "1560700000", "10357.70"], ["2004-03-30", "10327.63", "10411.41", "10264.15", "10381.70", "1332400000", "10381.70"], ["2004-03-29", "10212.91", "10389.93", "10212.91", "10329.63", "1405500000", "10329.63"], ["2004-03-26", "10218.37", "10306.22", "10145.63", "10212.97", "1319100000", "10212.97"], ["2004-03-25", "10049.56", "10246.15", "10049.56", "10218.82", "1471700000", "10218.82"], ["2004-03-24", "10065.41", "10140.23", "9975.86", "10048.23", "1527800000", "10048.23"], ["2004-03-23", "10066.67", "10177.04", "10020.75", "10063.64", "1458200000", "10063.64"], ["2004-03-22", "10185.93", "10185.93", "9985.19", "10064.75", "1452300000", "10064.75"], ["2004-03-19", "10295.85", "10355.41", "10163.71", "10186.60", "1457400000", "10186.60"], ["2004-03-18", "10298.96", "10355.04", "10187.78", "10295.78", "1369200000", "10295.78"], ["2004-03-17", "10184.30", "10356.59", "10184.30", "10300.30", "1490100000", "10300.30"], ["2004-03-16", "10103.41", "10253.26", "10085.34", "10184.67", "1500700000", "10184.67"], ["2004-03-15", "10238.45", "10252.68", "10066.08", "10102.89", "1600600000", "10102.89"], ["2004-03-12", "10130.67", "10281.63", "10097.04", "10240.08", "1388500000", "10240.08"], ["2004-03-11", "10288.85", "10356.22", "10102.75", "10128.38", "1889900000", "10128.38"], ["2004-03-10", "10457.59", "10523.11", "10259.34", "10296.89", "1648400000", "10296.89"], ["2004-03-09", "10529.52", "10567.03", "10391.48", "10456.96", "1499400000", "10456.96"], ["2004-03-08", "10595.37", "10677.85", "10505.85", "10529.48", "1254400000", "10529.48"], ["2004-03-05", "10582.59", "10681.40", "10497.11", "10595.55", "1398200000", "10595.55"], ["2004-03-04", "10593.48", "10645.33", "10522.59", "10588.00", "1265800000", "10588.00"], ["2004-03-03", "10588.59", "10651.03", "10506.66", "10593.11", "1334500000", "10593.11"], ["2004-03-02", "10678.36", "10713.92", "10539.40", "10591.48", "1476000000", "10591.48"], ["2004-03-01", "10582.25", "10720.14", "10568.74", "10678.14", "1497100000", "10678.14"], ["2004-02-27", "10581.55", "10689.55", "10519.03", "10583.92", "1540400000", "10583.92"], ["2004-02-26", "10598.14", "10652.96", "10493.70", "10580.14", "1383900000", "10580.14"], ["2004-02-25", "10566.59", "10660.73", "10509.40", "10601.62", "1360700000", "10601.62"], ["2004-02-24", "10609.55", "10681.40", "10479.33", "10566.37", "1543600000", "10566.37"], ["2004-02-23", "10619.55", "10711.84", "10508.89", "10609.62", "1380400000", "10609.62"], ["2004-02-20", "10666.29", "10722.77", "10559.11", "10619.03", "1479600000", "10619.03"], ["2004-02-19", "10674.59", "10794.95", "10626.44", "10664.73", "1562800000", "10664.73"], ["2004-02-18", "10706.68", "10764.36", "10623.62", "10671.99", "1382400000", "10671.99"], ["2004-02-17", "10628.88", "10762.07", "10628.88", "10714.88", "1396500000", "10714.88"], ["2004-02-13", "10696.22", "10755.47", "10578.66", "10627.85", "1329200000", "10627.85"], ["2004-02-12", "10735.18", "10775.03", "10636.44", "10694.07", "1464300000", "10694.07"], ["2004-02-11", "10605.48", "10779.40", "10561.55", "10737.70", "1699300000", "10737.70"], ["2004-02-10", "10578.74", "10667.03", "10511.18", "10613.85", "1403900000", "10613.85"], ["2004-02-09", "10592.00", "10634.81", "10433.70", "10579.03", "1303500000", "10579.03"], ["2004-02-06", "10494.89", "10634.81", "10433.70", "10593.03", "1477600000", "10593.03"], ["2004-02-05", "10469.33", "10566.37", "10399.92", "10495.55", "1566600000", "10495.55"], ["2004-02-04", "10503.11", "10567.85", "10394.81", "10470.74", "1634800000", "10470.74"], ["2004-02-03", "10499.48", "10571.48", "10414.15", "10505.18", "1476900000", "10505.18"], ["2004-02-02", "10487.78", "10614.44", "10395.55", "10499.18", "1599200000", "10499.18"], ["2004-01-30", "10510.22", "10551.03", "10385.56", "10488.07", "1635000000", "10488.07"], ["2004-01-29", "10467.41", "10611.56", "10369.92", "10510.29", "1921900000", "10510.29"], ["2004-01-28", "10610.07", "10703.25", "10412.44", "10468.37", "1842000000", "10468.37"], ["2004-01-27", "10701.10", "10748.81", "10579.33", "10609.92", "1673100000", "10609.92"], ["2004-01-26", "10568.00", "10725.18", "10510.44", "10702.51", "1480600000", "10702.51"], ["2004-01-23", "10625.25", "10691.77", "10490.14", "10568.29", "1561200000", "10568.29"], ["2004-01-22", "10624.22", "10717.40", "10545.03", "10623.18", "1693700000", "10623.18"], ["2004-01-21", "10522.77", "10665.70", "10453.11", "10623.62", "1757600000", "10623.62"], ["2004-01-20", "10601.40", "10676.96", "10447.92", "10528.66", "1698200000", "10528.66"], ["2004-01-16", "10556.37", "10666.88", "10503.70", "10600.51", "1721100000", "10600.51"], ["2004-01-15", "10534.52", "10639.03", "10454.52", "10553.85", "1695000000", "10553.85"], ["2004-01-14", "10428.67", "10573.85", "10426.89", "10538.37", "1514600000", "10538.37"], ["2004-01-13", "10485.18", "10539.25", "10341.19", "10427.18", "1595900000", "10427.18"], ["2004-01-12", "10461.55", "10543.03", "10389.85", "10485.18", "1510200000", "10485.18"], ["2004-01-09", "10589.25", "10603.48", "10420.52", "10458.89", "1720700000", "10458.89"], ["2004-01-08", "10530.07", "10651.99", "10480.59", "10592.44", "1868400000", "10592.44"], ["2004-01-07", "10535.46", "10587.55", "10432.00", "10529.03", "1704900000", "10529.03"], ["2004-01-06", "10543.85", "10584.07", "10454.37", "10538.66", "1494500000", "10538.66"], ["2004-01-05", "10411.85", "10575.92", "10411.85", "10544.07", "1578200000", "10544.07"], ["2004-01-02", "10452.74", "10554.96", "10367.41", "10409.85", "1153200000", "10409.85"], ["2003-12-31", "10426.30", "10494.44", "10382.89", "10453.92", "1027500000", "10453.92"], ["2003-12-30", "10449.70", "10493.11", "10374.52", "10425.04", "1012600000", "10425.04"], ["2003-12-29", "10321.35", "10457.78", "10319.70", "10450.00", "1058800000", "10450.00"], ["2003-12-26", "10305.85", "10368.89", "10282.22", "10324.67", "356070000", "10324.67"], ["2003-12-24", "10341.41", "10365.63", "10263.04", "10305.19", "518060000", "10305.19"], ["2003-12-23", "10337.56", "10421.48", "10265.71", "10341.26", "1145300000", "10341.26"], ["2003-12-22", "10276.48", "10371.11", "10216.08", "10338.00", "1251700000", "10338.00"], ["2003-12-19", "10249.48", "10345.44", "10189.63", "10278.22", "1657300000", "10278.22"], ["2003-12-18", "10141.41", "10278.82", "10117.78", "10248.08", "1579900000", "10248.08"], ["2003-12-17", "10128.75", "10186.67", "10040.08", "10145.26", "1441700000", "10145.26"], ["2003-12-16", "10023.34", "10173.19", "9986.23", "10129.56", "1547900000", "10129.56"], ["2003-12-15", "10046.53", "10180.97", "9994.38", "10022.82", "1520800000", "10022.82"], ["2003-12-12", "10008.75", "10091.71", "9946.60", "10042.16", "1223100000", "10042.16"], ["2003-12-11", "9922.45", "10056.97", "9896.16", "10008.16", "1441100000", "10008.16"], ["2003-12-10", "9922.38", "10000.53", "9848.97", "9921.86", "1444000000", "9921.86"], ["2003-12-09", "9966.45", "10048.75", "9887.57", "9923.42", "1465500000", "9923.42"], ["2003-12-08", "9862.01", "9997.34", "9824.83", "9965.27", "1218900000", "9965.27"], ["2003-12-05", "9923.27", "9954.16", "9819.05", "9862.68", "1265900000", "9862.68"], ["2003-12-04", "9874.83", "9978.08", "9814.97", "9930.82", "1463100000", "9930.82"], ["2003-12-03", "9851.94", "9974.45", "9824.31", "9873.42", "1441700000", "9873.42"], ["2003-12-02", "9899.64", "9936.97", "9798.83", "9853.64", "1383200000", "9853.64"], ["2003-12-01", "9785.35", "9943.34", "9777.64", "9899.05", "1375000000", "9899.05"], ["2003-11-28", "9779.72", "9832.16", "9733.20", "9782.46", "487220000", "9782.46"], ["2003-11-26", "9763.49", "9838.01", "9689.05", "9779.57", "1097700000", "9779.57"], ["2003-11-25", "9748.68", "9821.94", "9679.13", "9763.94", "1333700000", "9763.94"], ["2003-11-24", "9629.87", "9788.60", "9629.87", "9747.79", "1302800000", "9747.79"], ["2003-11-21", "9622.02", "9692.53", "9556.68", "9628.53", "1273800000", "9628.53"], ["2003-11-20", "9688.46", "9756.09", "9576.91", "9619.42", "1326700000", "9619.42"], ["2003-11-19", "9620.68", "9731.94", "9584.31", "9690.46", "1326200000", "9690.46"], ["2003-11-18", "9711.44", "9792.16", "9601.35", "9624.16", "1354300000", "9624.16"], ["2003-11-17", "9765.64", "9775.35", "9603.57", "9710.83", "1374300000", "9710.83"], ["2003-11-14", "9836.46", "9919.19", "9709.13", "9768.68", "1356100000", "9768.68"], ["2003-11-13", "9846.97", "9895.71", "9740.53", "9837.94", "1383000000", "9837.94"], ["2003-11-12", "9729.50", "9882.60", "9700.02", "9848.83", "1349300000", "9848.83"], ["2003-11-11", "9756.53", "9801.21", "9673.64", "9737.79", "1162500000", "9737.79"], ["2003-11-10", "9807.49", "9861.05", "9702.46", "9756.53", "1243600000", "9756.53"], ["2003-11-07", "9857.12", "9945.71", "9770.31", "9809.79", "1440500000", "9809.79"], ["2003-11-06", "9820.68", "9888.90", "9738.53", "9856.97", "1453900000", "9856.97"], ["2003-11-05", "9837.64", "9883.86", "9746.98", "9820.83", "1401800000", "9820.83"], ["2003-11-04", "9857.49", "9905.94", "9770.46", "9838.83", "1417600000", "9838.83"], ["2003-11-03", "9802.46", "9936.31", "9792.60", "9858.46", "1378200000", "9858.46"], ["2003-10-31", "9786.75", "9880.08", "9745.94", "9801.12", "1498900000", "9801.12"], ["2003-10-30", "9772.01", "9882.97", "9719.20", "9786.61", "1629700000", "9786.61"], ["2003-10-29", "9747.05", "9830.23", "9663.27", "9774.53", "1562600000", "9774.53"], ["2003-10-28", "9609.72", "9769.57", "9592.54", "9748.31", "1629200000", "9748.31"], ["2003-10-27", "9584.54", "9696.98", "9553.80", "9608.16", "1371800000", "9608.16"], ["2003-10-24", "9600.98", "9631.50", "9463.28", "9582.46", "1420300000", "9582.46"], ["2003-10-23", "9597.20", "9661.05", "9517.50", "9613.13", "1604300000", "9613.13"], ["2003-10-22", "9741.98", "9741.98", "9551.65", "9598.24", "1647200000", "9598.24"], ["2003-10-21", "9778.31", "9824.90", "9697.94", "9747.64", "1498000000", "9747.64"], ["2003-10-20", "9721.50", "9816.97", "9665.35", "9777.94", "1172600000", "9777.94"], ["2003-10-17", "9791.86", "9833.12", "9679.72", "9721.79", "1352000000", "9721.79"], ["2003-10-16", "9798.68", "9838.53", "9679.13", "9791.72", "1417700000", "9791.72"], ["2003-10-15", "9824.09", "9901.64", "9731.57", "9803.05", "1521100000", "9803.05"], ["2003-10-14", "9763.27", "9833.42", "9696.90", "9812.98", "1271900000", "9812.98"], ["2003-10-13", "9675.72", "9814.97", "9675.72", "9764.38", "1040500000", "9764.38"], ["2003-10-10", "9682.90", "9743.12", "9622.31", "9674.68", "1108100000", "9674.68"], ["2003-10-09", "9633.35", "9798.08", "9617.35", "9680.01", "1578700000", "9680.01"], ["2003-10-08", "9653.33", "9699.35", "9571.35", "9630.90", "1262500000", "9630.90"], ["2003-10-07", "9593.28", "9672.68", "9512.76", "9654.61", "1279500000", "9654.61"], ["2003-10-06", "9572.39", "9656.09", "9524.39", "9594.98", "1025800000", "9594.98"], ["2003-10-03", "9492.54", "9701.87", "9492.54", "9572.31", "1570500000", "9572.31"], ["2003-10-02", "9464.76", "9539.20", "9397.87", "9487.80", "1269300000", "9487.80"], ["2003-10-01", "9275.06", "9472.69", "9275.06", "9469.20", "1566300000", "9469.20"], ["2003-09-30", "9378.10", "9393.35", "9199.43", "9275.06", "1590500000", "9275.06"], ["2003-09-29", "9314.42", "9431.54", "9259.68", "9380.24", "1366500000", "9380.24"], ["2003-09-26", "9342.43", "9407.89", "9257.99", "9313.08", "1472500000", "9313.08"], ["2003-09-25", "9425.58", "9493.44", "9311.47", "9343.96", "1530000000", "9343.96"], ["2003-09-24", "9575.97", "9612.53", "9400.67", "9425.51", "1556000000", "9425.51"], ["2003-09-23", "9535.76", "9623.34", "9479.41", "9576.04", "1301700000", "9576.04"], ["2003-09-22", "9641.80", "9641.87", "9467.83", "9535.41", "1278800000", "9535.41"], ["2003-09-19", "9661.80", "9719.49", "9582.64", "9644.82", "1518600000", "9644.82"], ["2003-09-18", "9544.04", "9691.55", "9513.37", "9659.13", "1498800000", "9659.13"], ["2003-09-17", "9566.08", "9641.45", "9510.28", "9545.65", "1338210000", "9545.65"], ["2003-09-16", "9449.16", "9587.90", "9426.84", "9567.34", "1403200000", "9567.34"], ["2003-09-15", "9471.19", "9541.02", "9396.03", "9448.81", "1151300000", "9448.81"], ["2003-09-12", "9456.88", "9517.37", "9348.59", "9471.55", "1236700000", "9471.55"], ["2003-09-11", "9415.05", "9540.60", "9374.49", "9459.76", "1335900000", "9459.76"], ["2003-09-10", "9504.88", "9545.51", "9373.08", "9420.46", "1582100000", "9420.46"], ["2003-09-09", "9584.92", "9617.02", "9459.85", "9507.20", "1414800000", "9507.20"], ["2003-09-08", "9503.41", "9638.57", "9492.25", "9586.29", "1299300000", "9586.29"], ["2003-09-05", "9589.52", "9602.22", "9441.93", "9503.34", "1465200000", "9503.34"], ["2003-09-04", "9569.09", "9661.80", "9492.74", "9587.90", "1453900000", "9587.90"], ["2003-09-03", "9521.86", "9632.75", "9465.72", "9568.46", "1675600000", "9568.46"], ["2003-09-02", "9416.67", "9563.83", "9357.44", "9523.27", "1470500000", "9523.27"], ["2003-08-29", "9373.33", "9444.25", "9320.52", "9415.82", "945100000", "9415.82"], ["2003-08-28", "9334.35", "9415.68", "9246.48", "9374.21", "1165200000", "9374.21"], ["2003-08-27", "9339.82", "9387.82", "9280.03", "9333.79", "1051400000", "9333.79"], ["2003-08-26", "9316.03", "9372.45", "9203.54", "9340.45", "1178700000", "9340.45"], ["2003-08-25", "9349.44", "9381.51", "9242.56", "9317.64", "971700000", "9317.64"], ["2003-08-22", "9436.04", "9535.97", "9323.26", "9348.87", "1308900000", "9348.87"], ["2003-08-21", "9399.96", "9517.37", "9345.71", "9423.68", "1407100000", "9423.68"], ["2003-08-20", "9420.13", "9454.49", "9324.03", "9397.51", "1210800000", "9397.51"], ["2003-08-19", "9412.17", "9490.60", "9315.25", "9428.90", "1300600000", "9428.90"], ["2003-08-18", "9320.66", "9466.79", "9309.16", "9412.45", "1127600000", "9412.45"], ["2003-08-15", "9308.52", "9360.27", "9253.20", "9321.69", "636370000", "9321.69"], ["2003-08-14", "9272.25", "9356.63", "9193.33", "9310.56", "1186800000", "9310.56"], ["2003-08-13", "9303.69", "9350.19", "9213.43", "9271.76", "1208800000", "9271.76"], ["2003-08-12", "9218.12", "9329.04", "9163.29", "9310.06", "1132300000", "9310.06"], ["2003-08-11", "9189.62", "9275.61", "9124.00", "9217.35", "1022200000", "9217.35"], ["2003-08-08", "9127.36", "9230.37", "9097.74", "9191.09", "1086600000", "9191.09"], ["2003-08-07", "9060.48", "9171.13", "9003.63", "9126.45", "1389300000", "9126.45"], ["2003-08-06", "9032.96", "9151.38", "8964.13", "9061.74", "1491000000", "9061.74"], ["2003-08-05", "9185.27", "9210.21", "9024.77", "9036.32", "1351700000", "9036.32"], ["2003-08-04", "9154.18", "9231.84", "9033.66", "9186.04", "1318700000", "9186.04"], ["2003-08-01", "9232.68", "9266.37", "9100.12", "9153.97", "1390600000", "9153.97"], ["2003-07-31", "9199.35", "9398.02", "9183.80", "9233.80", "1608000000", "9233.80"], ["2003-07-30", "9204.39", "9272.88", "9131.70", "9200.05", "1391900000", "9200.05"], ["2003-07-29", "9268.19", "9327.36", "9135.62", "9204.46", "1508900000", "9204.46"], ["2003-07-28", "9284.92", "9356.77", "9182.96", "9266.51", "1328600000", "9266.51"], ["2003-07-25", "9113.85", "9296.62", "9062.38", "9284.57", "1397500000", "9284.57"], ["2003-07-24", "9196.56", "9313.99", "9092.98", "9112.51", "1559000000", "9112.51"], ["2003-07-23", "9159.08", "9249.91", "9064.69", "9194.24", "1362700000", "9194.24"], ["2003-07-22", "9098.65", "9221.83", "9008.60", "9158.45", "1439700000", "9158.45"], ["2003-07-21", "9187.80", "9219.87", "9025.12", "9096.69", "1254200000", "9096.69"], ["2003-07-18", "9052.29", "9212.31", "9034.36", "9188.15", "1365200000", "9188.15"], ["2003-07-17", "9089.34", "9160.27", "8968.82", "9050.82", "1661400000", "9050.82"], ["2003-07-16", "9133.70", "9185.63", "9005.23", "9094.59", "1662000000", "9094.59"], ["2003-07-15", "9179.18", "9260.42", "9054.60", "9128.97", "1518600000", "9128.97"], ["2003-07-14", "9126.45", "9316.44", "9126.45", "9177.15", "1448900000", "9177.15"], ["2003-07-11", "9036.39", "9176.59", "9009.01", "9119.59", "1212700000", "9119.59"], ["2003-07-10", "9154.53", "9154.53", "8978.13", "9036.04", "1465700000", "9036.04"], ["2003-07-09", "9221.90", "9270.22", "9077.91", "9156.21", "1618000000", "9156.21"], ["2003-07-08", "9213.48", "9281.77", "9122.24", "9223.09", "1565700000", "9223.09"], ["2003-07-07", "9073.92", "9289.90", "9073.92", "9216.79", "1429100000", "9216.79"], ["2003-07-03", "9141.16", "9164.48", "9014.06", "9070.21", "775900000", "9070.21"], ["2003-07-02", "9043.54", "9168.82", "9025.12", "9142.84", "1519300000", "9142.84"], ["2003-07-01", "8983.66", "9068.05", "8843.61", "9040.95", "1460200000", "9040.95"], ["2003-06-30", "8990.74", "9100.12", "8934.71", "8985.44", "1587200000", "8985.44"], ["2003-06-27", "9079.74", "9135.91", "8938.26", "8989.05", "1267800000", "8989.05"], ["2003-06-26", "9011.06", "9118.82", "8953.83", "9079.04", "1387400000", "9079.04"], ["2003-06-25", "9109.57", "9195.20", "8984.29", "9011.53", "1459200000", "9011.53"], ["2003-06-24", "9071.48", "9179.25", "9020.08", "9109.85", "1388300000", "9109.85"], ["2003-06-23", "9199.49", "9215.32", "9003.83", "9072.95", "1398100000", "9072.95"], ["2003-06-20", "9180.93", "9306.36", "9149.21", "9200.75", "1698000000", "9200.75"], ["2003-06-19", "9293.80", "9346.34", "9134.50", "9179.53", "1530100000", "9179.53"], ["2003-06-18", "9322.67", "9363.15", "9185.17", "9293.80", "1488900000", "9293.80"], ["2003-06-17", "9319.66", "9406.50", "9234.78", "9323.02", "1479700000", "9323.02"], ["2003-06-16", "9117.56", "9335.49", "9117.56", "9318.96", "1345900000", "9318.96"], ["2003-06-13", "9197.88", "9234.23", "9042.63", "9117.12", "1271600000", "9117.12"], ["2003-06-12", "9184.29", "9270.64", "9089.38", "9196.55", "1553100000", "9196.55"], ["2003-06-11", "9048.85", "9202.08", "9010.13", "9183.22", "1520000000", "9183.22"], ["2003-06-10", "8980.79", "9111.11", "8946.06", "9054.89", "1275400000", "9054.89"], ["2003-06-09", "9061.18", "9109.43", "8909.78", "8980.00", "1307000000", "8980.00"], ["2003-06-06", "9045.57", "9248.71", "9008.87", "9062.79", "1837200000", "9062.79"], ["2003-06-05", "9036.67", "9106.70", "8905.37", "9041.30", "1693100000", "9041.30"], ["2003-06-04", "8919.94", "9076.94", "8882.75", "9038.98", "1618700000", "9038.98"], ["2003-06-03", "8898.23", "8973.02", "8823.51", "8922.95", "1450200000", "8922.95"], ["2003-06-02", "8851.45", "9040.46", "8833.66", "8897.81", "1662500000", "8897.81"], ["2003-05-30", "8711.46", "8897.04", "8711.46", "8850.26", "1688800000", "8850.26"], ["2003-05-29", "8787.23", "8895.99", "8657.96", "8711.18", "1685800000", "8711.18"], ["2003-05-28", "8781.84", "8885.34", "8721.90", "8793.12", "1559000000", "8793.12"], ["2003-05-27", "8600.54", "8812.30", "8523.64", "8781.35", "1532000000", "8781.35"], ["2003-05-23", "8594.02", "8668.47", "8513.98", "8601.38", "1201000000", "8601.38"], ["2003-05-22", "8516.99", "8650.33", "8495.35", "8594.02", "1448500000", "8594.02"], ["2003-05-21", "8485.62", "8577.64", "8389.68", "8516.43", "1457800000", "8516.43"], ["2003-05-20", "8494.09", "8593.61", "8394.51", "8491.36", "1505300000", "8491.36"], ["2003-05-19", "8676.52", "8676.52", "8455.72", "8493.39", "1375700000", "8493.39"], ["2003-05-16", "8710.36", "8766.36", "8614.33", "8678.97", "1505500000", "8678.97"], ["2003-05-15", "8649.22", "8766.58", "8613.84", "8713.14", "1508700000", "8713.14"], ["2003-05-14", "8673.29", "8744.94", "8575.96", "8647.82", "1401800000", "8647.82"], ["2003-05-13", "8722.88", "8757.40", "8611.18", "8679.25", "1418100000", "8679.25"], ["2003-05-12", "8603.90", "8764.12", "8544.24", "8726.73", "1378800000", "8726.73"], ["2003-05-09", "8492.69", "8637.58", "8482.89", "8604.60", "1326100000", "8604.60"], ["2003-05-08", "8558.67", "8591.01", "8435.61", "8491.22", "1379600000", "8491.22"], ["2003-05-07", "8585.42", "8650.82", "8494.87", "8560.63", "1531900000", "8560.63"], ["2003-05-06", "8531.28", "8658.18", "8486.88", "8588.36", "1649600000", "8588.36"], ["2003-05-05", "8583.17", "8643.11", "8472.67", "8531.57", "1446300000", "8531.57"], ["2003-05-02", "8453.48", "8612.86", "8389.40", "8582.68", "1554300000", "8582.68"], ["2003-05-01", "8478.48", "8519.09", "8328.55", "8454.25", "1397500000", "8454.25"], ["2003-04-30", "8501.38", "8557.62", "8402.36", "8480.09", "1788510000", "8480.09"], ["2003-04-29", "8472.88", "8578.55", "8414.61", "8502.99", "1525600000", "8502.99"], ["2003-04-28", "8306.84", "8515.80", "8290.46", "8471.61", "1273000000", "8471.61"], ["2003-04-25", "8438.98", "8453.06", "8258.80", "8306.35", "1335800000", "8306.35"], ["2003-04-24", "8512.44", "8527.99", "8363.28", "8440.04", "1648100000", "8440.04"], ["2003-04-23", "8484.92", "8587.72", "8398.65", "8515.66", "1667200000", "8515.66"], ["2003-04-22", "8326.38", "8509.43", "8238.14", "8484.99", "1631200000", "8484.99"], ["2003-04-21", "8336.67", "8423.09", "8270.56", "8328.90", "1118700000", "8328.90"], ["2003-04-17", "8255.79", "8388.28", "8172.52", "8337.65", "1430600000", "8337.65"], ["2003-04-16", "8405.72", "8459.15", "8217.27", "8257.61", "1587600000", "8257.61"], ["2003-04-15", "8347.66", "8443.11", "8251.38", "8402.36", "1460200000", "8402.36"], ["2003-04-14", "8203.97", "8375.19", "8175.60", "8351.10", "1131000000", "8351.10"], ["2003-04-11", "8223.22", "8360.76", "8156.77", "8203.41", "1141600000", "8203.41"], ["2003-04-10", "8198.99", "8274.56", "8109.85", "8221.33", "1275300000", "8221.33"], ["2003-04-09", "8299.28", "8404.25", "8174.90", "8197.94", "1293700000", "8197.94"], ["2003-04-08", "8299.12", "8382.43", "8222.24", "8298.92", "1235400000", "8298.92"], ["2003-04-07", "8284.15", "8550.40", "8272.24", "8300.41", "1494000000", "8300.41"], ["2003-04-04", "8240.59", "8348.29", "8176.66", "8277.15", "1241200000", "8277.15"], ["2003-04-03", "8285.76", "8378.76", "8199.49", "8240.38", "1351500000", "8240.38"], ["2003-04-02", "8070.98", "8342.27", "8070.98", "8285.06", "1589800000", "8285.06"], ["2003-04-01", "7992.83", "8133.03", "7947.38", "8069.86", "1461600000", "8069.86"], ["2003-03-31", "8142.83", "8142.83", "7903.97", "7992.13", "1495500000", "7992.13"], ["2003-03-28", "8198.85", "8224.83", "8070.77", "8145.77", "1227000000", "8145.77"], ["2003-03-27", "8226.39", "8272.03", "8085.40", "8201.45", "1232900000", "8201.45"], ["2003-03-26", "8279.88", "8323.01", "8165.52", "8229.88", "1319700000", "8229.88"], ["2003-03-25", "8216.85", "8355.93", "8155.65", "8280.23", "1333400000", "8280.23"], ["2003-03-24", "8514.82", "8514.82", "8166.78", "8214.68", "1293000000", "8214.68"], ["2003-03-21", "8290.38", "8552.08", "8290.38", "8521.97", "1883710000", "8521.97"], ["2003-03-20", "8264.68", "8335.20", "8122.59", "8286.60", "1439100000", "8286.60"], ["2003-03-19", "8193.04", "8304.04", "8116.01", "8265.45", "1473400000", "8265.45"], ["2003-03-18", "8142.69", "8253.48", "8057.54", "8194.23", "1555100000", "8194.23"], ["2003-03-17", "7857.96", "8163.56", "7763.56", "8141.92", "1700420000", "8141.92"], ["2003-03-14", "7822.17", "7961.60", "7761.25", "7859.71", "1541900000", "7859.71"], ["2003-03-13", "7555.29", "7847.03", "7555.29", "7821.75", "1816300000", "7821.75"], ["2003-03-12", "7517.76", "7582.96", "7397.31", "7552.07", "1620000000", "7552.07"], ["2003-03-11", "7568.53", "7673.98", "7488.00", "7524.06", "1427700000", "7524.06"], ["2003-03-10", "7739.40", "7739.40", "7545.77", "7568.18", "1255000000", "7568.18"], ["2003-03-07", "7671.75", "7780.57", "7536.18", "7740.03", "1368500000", "7740.03"], ["2003-03-06", "7774.76", "7795.07", "7624.97", "7673.99", "1299200000", "7673.99"], ["2003-03-05", "7702.35", "7801.79", "7639.82", "7775.60", "1332700000", "7775.60"], ["2003-03-04", "7838.14", "7859.08", "7688.98", "7704.87", "1256600000", "7704.87"], ["2003-03-03", "7890.24", "7997.66", "7809.05", "7837.86", "1208900000", "7837.86"], ["2003-02-28", "7886.11", "7987.80", "7826.72", "7891.08", "1373300000", "7891.08"], ["2003-02-27", "7807.96", "7950.46", "7774.34", "7884.99", "1287800000", "7884.99"], ["2003-02-26", "7907.39", "7944.93", "7767.62", "7806.98", "1374400000", "7806.98"], ["2003-02-25", "7856.42", "7931.14", "7700.53", "7909.50", "1483700000", "7909.50"], ["2003-02-24", "8017.34", "8017.34", "7828.06", "7858.24", "1229200000", "7858.24"], ["2003-02-21", "7915.52", "8055.79", "7843.81", "8018.11", "1398200000", "8018.11"], ["2003-02-20", "8002.70", "8051.37", "7858.24", "7914.96", "1194100000", "7914.96"], ["2003-02-19", "8033.80", "8079.11", "7913.70", "8000.60", "1075600000", "8000.60"], ["2003-02-18", "7909.30", "8114.82", "7909.30", "8041.15", "1250800000", "8041.15"], ["2003-02-14", "7750.90", "7936.56", "7704.96", "7908.80", "1404600000", "7908.80"], ["2003-02-13", "7756.55", "7817.88", "7602.81", "7749.87", "1489300000", "7749.87"], ["2003-02-12", "7836.36", "7892.96", "7720.39", "7758.17", "1260500000", "7758.17"], ["2003-02-11", "7920.93", "8010.89", "7798.69", "7843.11", "1307000000", "7843.11"], ["2003-02-10", "7865.74", "7963.03", "7777.98", "7920.11", "1238200000", "7920.11"], ["2003-02-07", "7932.45", "8019.46", "7811.10", "7864.23", "1276800000", "7864.23"], ["2003-02-06", "7981.95", "8031.66", "7855.87", "7929.30", "1430900000", "7929.30"], ["2003-02-05", "8014.45", "8162.96", "7950.42", "7985.18", "1450800000", "7985.18"], ["2003-02-04", "8104.61", "8104.61", "7915.93", "8013.29", "1451600000", "8013.29"], ["2003-02-03", "8053.74", "8189.35", "8032.90", "8109.82", "1258500000", "8109.82"], ["2003-01-31", "7939.72", "8121.37", "7884.66", "8053.81", "1578530000", "8053.81"], ["2003-01-30", "8109.14", "8169.81", "7918.19", "7945.13", "1510300000", "7945.13"], ["2003-01-29", "8087.95", "8173.31", "7916.89", "8110.71", "1595400000", "8110.71"], ["2003-01-28", "7991.07", "8153.36", "7954.95", "8088.84", "1459100000", "8088.84"], ["2003-01-27", "8128.54", "8167.41", "7929.16", "7989.56", "1435900000", "7989.56"], ["2003-01-24", "8367.89", "8367.89", "8092.00", "8131.01", "1574800000", "8131.01"], ["2003-01-23", "8320.72", "8437.69", "8215.61", "8369.47", "1744550000", "8369.47"], ["2003-01-22", "8439.54", "8493.50", "8270.94", "8318.73", "1560800000", "8318.73"], ["2003-01-21", "8586.26", "8650.43", "8421.03", "8442.90", "1335200000", "8442.90"], ["2003-01-17", "8695.82", "8695.82", "8523.60", "8586.74", "1358200000", "8586.74"], ["2003-01-16", "8721.12", "8837.47", "8634.46", "8697.87", "1534600000", "8697.87"], ["2003-01-15", "8843.64", "8865.65", "8674.43", "8723.18", "1432100000", "8723.18"], ["2003-01-14", "8787.22", "8865.41", "8717.56", "8842.62", "1379400000", "8842.62"], ["2003-01-13", "8787.83", "8896.09", "8721.12", "8785.98", "1396300000", "8785.98"], ["2003-01-10", "8776.04", "8846.25", "8654.21", "8784.89", "1485400000", "8784.89"], ["2003-01-09", "8596.68", "8814.09", "8596.68", "8776.18", "1560300000", "8776.18"], ["2003-01-08", "8735.93", "8749.44", "8549.72", "8595.31", "1467600000", "8595.31"], ["2003-01-07", "8775.84", "8843.37", "8661.20", "8740.59", "1545200000", "8740.59"], ["2003-01-06", "8602.78", "8826.71", "8578.86", "8773.57", "1435900000", "8773.57"], ["2003-01-03", "8607.38", "8669.91", "8503.71", "8601.69", "1130800000", "8601.69"], ["2003-01-02", "8342.38", "8633.02", "8342.38", "8607.52", "1229200000", "8607.52"], ["2002-12-31", "8332.24", "8400.46", "8216.44", "8341.63", "1088500000", "8341.63"], ["2002-12-30", "8304.06", "8405.67", "8214.93", "8332.85", "1057800000", "8332.85"], ["2002-12-27", "8429.28", "8470.05", "8272.31", "8303.78", "758400000", "8303.78"], ["2002-12-26", "8448.86", "8587.98", "8392.23", "8432.61", "721100000", "8432.61"], ["2002-12-24", "8491.99", "8522.98", "8407.45", "8448.11", "458310000", "8448.11"], ["2002-12-23", "8511.39", "8573.92", "8418.90", "8493.29", "1112100000", "8493.29"], ["2002-12-20", "8367.41", "8557.47", "8367.41", "8511.32", "1782730000", "8511.32"], ["2002-12-19", "8441.94", "8530.25", "8302.41", "8364.80", "1385900000", "8364.80"], ["2002-12-18", "8531.31", "8553.76", "8367.89", "8447.35", "1446200000", "8447.35"], ["2002-12-17", "8626.99", "8672.38", "8495.21", "8535.39", "1251800000", "8535.39"], ["2002-12-16", "8436.59", "8649.06", "8421.58", "8627.40", "1271600000", "8627.40"], ["2002-12-13", "8536.07", "8563.16", "8374.68", "8433.71", "1330800000", "8433.71"], ["2002-12-12", "8590.99", "8662.71", "8466.21", "8538.40", "1255300000", "8538.40"], ["2002-12-11", "8571.52", "8669.91", "8452.84", "8589.14", "1285100000", "8589.14"], ["2002-12-10", "8473.61", "8624.93", "8419.86", "8574.26", "1286600000", "8574.26"], ["2002-12-09", "8643.99", "8643.99", "8438.24", "8473.41", "1320800000", "8473.41"], ["2002-12-06", "8620.88", "8707.21", "8469.16", "8645.77", "1241100000", "8645.77"], ["2002-12-05", "8740.66", "8796.68", "8572.00", "8623.28", "1250200000", "8623.28"], ["2002-12-04", "8734.22", "8834.04", "8600.93", "8737.85", "1588900000", "8737.85"], ["2002-12-03", "8861.13", "8882.04", "8649.89", "8742.93", "1488400000", "8742.93"], ["2002-12-02", "8902.95", "9076.35", "8757.60", "8862.57", "1612000000", "8862.57"], ["2002-11-29", "8933.67", "8995.78", "8847.42", "8896.09", "643460000", "8896.09"], ["2002-11-27", "8678.96", "8975.08", "8678.96", "8931.68", "1350300000", "8931.68"], ["2002-11-26", "8844.12", "8845.01", "8634.53", "8676.42", "1543600000", "8676.42"], ["2002-11-25", "8804.97", "8918.03", "8717.63", "8849.40", "1574000000", "8849.40"], ["2002-11-22", "8842.41", "8944.16", "8732.23", "8804.84", "1626800000", "8804.84"], ["2002-11-21", "8625.48", "8910.83", "8619.58", "8845.15", "2415100000", "8845.15"], ["2002-11-20", "8469.57", "8675.12", "8402.72", "8623.01", "1517300000", "8623.01"], ["2002-11-19", "8484.93", "8566.45", "8355.62", "8474.78", "1337400000", "8474.78"], ["2002-11-18", "8579.74", "8671.41", "8444.26", "8486.57", "1282600000", "8486.57"], ["2002-11-15", "8535.64", "8622.30", "8421.10", "8579.09", "1400100000", "8579.09"], ["2002-11-14", "8403.69", "8596.50", "8396.27", "8542.13", "1488100000", "8542.13"], ["2002-11-13", "8380.32", "8523.47", "8237.65", "8398.49", "1463400000", "8398.49"], ["2002-11-12", "8356.73", "8557.25", "8286.13", "8386.00", "1377100000", "8386.00"], ["2002-11-11", "8535.81", "8541.09", "8315.40", "8358.95", "1113000000", "8358.95"], ["2002-11-08", "8585.75", "8688.96", "8455.01", "8537.13", "1446500000", "8537.13"], ["2002-11-07", "8766.08", "8766.08", "8517.78", "8586.24", "1466900000", "8586.24"], ["2002-11-06", "8677.17", "8841.61", "8561.48", "8771.01", "1623700000", "8771.01"], ["2002-11-05", "8568.76", "8730.92", "8497.60", "8678.27", "1354100000", "8678.27"], ["2002-11-04", "8521.60", "8787.30", "8510.08", "8571.60", "1645900000", "8571.60"], ["2002-11-01", "8395.64", "8569.24", "8271.77", "8517.64", "1450400000", "8517.64"], ["2002-10-31", "8427.34", "8538.17", "8293.17", "8397.03", "1641300000", "8397.03"], ["2002-10-30", "8363.95", "8502.32", "8273.99", "8427.41", "1422300000", "8427.41"], ["2002-10-29", "8367.28", "8456.19", "8161.01", "8368.94", "1529700000", "8368.94"], ["2002-10-28", "8448.98", "8601.01", "8281.34", "8368.04", "1382600000", "8368.04"], ["2002-10-25", "8317.48", "8474.92", "8210.74", "8443.99", "1340400000", "8443.99"], ["2002-10-24", "8495.38", "8607.04", "8253.60", "8317.34", "1700570000", "8317.34"], ["2002-10-23", "8448.56", "8546.57", "8256.79", "8494.27", "1593900000", "8494.27"], ["2002-10-22", "8534.08", "8543.65", "8303.33", "8450.16", "1549200000", "8450.16"], ["2002-10-21", "8320.74", "8580.13", "8191.87", "8538.24", "1447000000", "8538.24"], ["2002-10-18", "8287.72", "8383.16", "8115.72", "8322.40", "1423100000", "8322.40"], ["2002-10-17", "8038.31", "8395.99", "8038.31", "8275.04", "1780390000", "8275.04"], ["2002-10-16", "8232.10", "8232.10", "7958.34", "8036.03", "1585000000", "8036.03"], ["2002-10-15", "7883.23", "8304.58", "7883.23", "8255.68", "1956000000", "8255.68"], ["2002-10-14", "7848.21", "7948.91", "7725.23", "7877.40", "1200300000", "7877.40"], ["2002-10-11", "7540.74", "7919.57", "7540.74", "7850.29", "1854130000", "7850.29"], ["2002-10-10", "7286.34", "7588.25", "7181.47", "7533.95", "2090230000", "7533.95"], ["2002-10-09", "7499.96", "7500.03", "7215.39", "7286.27", "1885030000", "7286.27"], ["2002-10-08", "7425.82", "7680.57", "7294.53", "7501.49", "1938430000", "7501.49"], ["2002-10-07", "7528.68", "7685.42", "7368.46", "7422.84", "1576500000", "7422.84"], ["2002-10-04", "7719.34", "7817.06", "7428.32", "7528.40", "1835930000", "7528.40"], ["2002-10-03", "7753.46", "7943.64", "7638.47", "7717.19", "1674500000", "7717.19"], ["2002-10-02", "7936.57", "7996.77", "7696.66", "7755.61", "1668900000", "7755.61"], ["2002-10-01", "7593.04", "7964.24", "7558.36", "7938.79", "1780900000", "7938.79"], ["2002-09-30", "7698.81", "7729.53", "7422.28", "7591.93", "1721870000", "7591.93"], ["2002-09-27", "7996.01", "7997.12", "7664.89", "7701.45", "1507300000", "7701.45"], ["2002-09-26", "7844.62", "8086.86", "7800.97", "7997.12", "1650000000", "7997.12"], ["2002-09-25", "7687.16", "7939.90", "7641.87", "7841.82", "1651500000", "7841.82"], ["2002-09-24", "7871.23", "7893.36", "7606.77", "7683.13", "1670240000", "7683.13"], ["2002-09-23", "7984.77", "7984.77", "7738.06", "7872.15", "1381100000", "7872.15"], ["2002-09-20", "7945.93", "8081.04", "7868.60", "7986.02", "1792800000", "7986.02"], ["2002-09-19", "8170.65", "8170.65", "7904.87", "7942.39", "1524000000", "7942.39"], ["2002-09-18", "8203.07", "8283.49", "8013.42", "8172.45", "1501000000", "8172.45"], ["2002-09-17", "8386.35", "8508.61", "8169.88", "8207.55", "1448600000", "8207.55"], ["2002-09-16", "8311.79", "8435.04", "8214.27", "8380.18", "1001400000", "8380.18"], ["2002-09-13", "8377.68", "8414.79", "8175.85", "8312.69", "1271000000", "8312.69"], ["2002-09-12", "8574.94", "8574.94", "8334.82", "8379.41", "1191600000", "8379.41"], ["2002-09-11", "8604.27", "8767.82", "8545.11", "8581.17", "846600000", "8581.17"], ["2002-09-10", "8520.14", "8660.94", "8447.73", "8602.61", "1186400000", "8602.61"], ["2002-09-09", "8425.88", "8584.30", "8288.28", "8519.38", "1130600000", "8519.38"], ["2002-09-06", "8296.46", "8526.80", "8296.46", "8427.20", "1184500000", "8427.20"], ["2002-09-05", "8420.20", "8420.20", "8173.56", "8283.70", "1401300000", "8283.70"], ["2002-09-04", "8308.53", "8495.03", "8216.98", "8425.12", "1372100000", "8425.12"], ["2002-09-03", "8659.27", "8659.27", "8282.87", "8308.05", "1323400000", "8308.05"], ["2002-08-30", "8669.26", "8811.72", "8572.85", "8663.50", "929900000", "8663.50"], ["2002-08-29", "8690.69", "8769.34", "8514.10", "8670.99", "1271100000", "8670.99"], ["2002-08-28", "8823.93", "8832.18", "8610.79", "8694.09", "1146600000", "8694.09"], ["2002-08-27", "8917.49", "9040.04", "8747.77", "8824.41", "1307700000", "8824.41"], ["2002-08-26", "8873.93", "8981.23", "8723.43", "8919.01", "1016900000", "8919.01"], ["2002-08-23", "9051.49", "9051.49", "8806.38", "8872.96", "1071500000", "8872.96"], ["2002-08-22", "8961.18", "9129.10", "8860.34", "9053.64", "1373000000", "9053.64"], ["2002-08-21", "8866.14", "9033.52", "8768.51", "8957.23", "1353100000", "8957.23"], ["2002-08-20", "8986.50", "8989.69", "8789.13", "8872.07", "1308500000", "8872.07"], ["2002-08-19", "8777.09", "9037.38", "8720.81", "8990.79", "1299800000", "8990.79"], ["2002-08-16", "8813.07", "8899.42", "8644.59", "8778.06", "1265300000", "8778.06"], ["2002-08-15", "8745.04", "8914.37", "8620.98", "8818.14", "1505100000", "8818.14"], ["2002-08-14", "8479.14", "8778.89", "8295.34", "8743.31", "1533800000", "8743.31"], ["2002-08-13", "8683.15", "8801.87", "8445.91", "8482.39", "1297700000", "8482.39"], ["2002-08-12", "8741.92", "8753.14", "8528.15", "8688.89", "1036500000", "8688.89"], ["2002-08-09", "8707.24", "8824.92", "8538.46", "8745.45", "1294900000", "8745.45"], ["2002-08-08", "8456.29", "8755.70", "8364.29", "8712.02", "1646700000", "8712.02"], ["2002-08-07", "8282.25", "8520.95", "8171.70", "8456.15", "1490400000", "8456.15"], ["2002-08-06", "8049.93", "8472.28", "8049.93", "8274.09", "1514100000", "8274.09"], ["2002-08-05", "8312.92", "8371.00", "7991.43", "8043.63", "1425500000", "8043.63"], ["2002-08-02", "8504.96", "8566.36", "8179.80", "8313.13", "1538100000", "8313.13"], ["2002-08-01", "8732.58", "8758.40", "8430.68", "8506.62", "1672200000", "8506.62"], ["2002-07-31", "8678.65", "8793.36", "8463.21", "8736.59", "2049360000", "8736.59"], ["2002-07-30", "8707.03", "8806.86", "8484.05", "8680.03", "1826090000", "8680.03"], ["2002-07-29", "8267.99", "8749.12", "8267.99", "8711.88", "1778650000", "8711.88"], ["2002-07-26", "8192.61", "8350.10", "8039.89", "8264.39", "1796100000", "8264.39"], ["2002-07-25", "8185.89", "8390.39", "7893.34", "8186.31", "2424700000", "8186.31"], ["2002-07-24", "7698.46", "8243.07", "7489.53", "8191.29", "2775560000", "8191.29"], ["2002-07-23", "7785.55", "8007.91", "7590.75", "7702.34", "2441020000", "7702.34"], ["2002-07-22", "8015.04", "8173.08", "7668.35", "7784.58", "2248060000", "7784.58"], ["2002-07-19", "8356.74", "8356.74", "7940.83", "8019.26", "2654100000", "8019.26"], ["2002-07-18", "8540.47", "8683.84", "8350.72", "8409.49", "1736300000", "8409.49"], ["2002-07-17", "8476.21", "8765.39", "8401.12", "8542.48", "2566500000", "8542.48"], ["2002-07-16", "8635.31", "8697.69", "8346.29", "8473.11", "1843700000", "8473.11"], ["2002-07-15", "8681.28", "8720.18", "8220.78", "8639.19", "2574800000", "8639.19"], ["2002-07-12", "8805.33", "8903.00", "8555.15", "8684.53", "1607400000", "8684.53"], ["2002-07-11", "8812.12", "8937.87", "8557.84", "8801.53", "2080480000", "8801.53"], ["2002-07-10", "9098.16", "9188.71", "8772.94", "8813.50", "1816900000", "8813.50"], ["2002-07-09", "9273.38", "9357.35", "9065.88", "9096.09", "1348900000", "9096.09"], ["2002-07-08", "9375.70", "9433.08", "9184.90", "9274.90", "1184400000", "9274.90"], ["2002-07-05", "9061.54", "9399.65", "9054.97", "9379.50", "699400000", "9379.50"], ["2002-07-03", "9006.37", "9140.32", "8832.89", "9054.97", "1527800000", "9054.97"], ["2002-07-02", "9104.95", "9185.88", "8918.11", "9007.75", "1823000000", "9007.75"], ["2002-07-01", "9239.25", "9381.37", "9059.88", "9109.79", "1425500000", "9109.79"], ["2002-06-28", "9270.33", "9435.44", "9131.49", "9243.26", "2117000000", "9243.26"], ["2002-06-27", "9122.12", "9342.33", "8992.32", "9269.92", "1908600000", "9269.92"], ["2002-06-26", "9108.22", "9207.07", "8831.92", "9120.11", "336570000", "9120.11"], ["2002-06-25", "9285.56", "9457.38", "9089.17", "9126.82", "1513700000", "9126.82"], ["2002-06-24", "9252.47", "9417.23", "9046.04", "9281.82", "1552600000", "9281.82"], ["2002-06-21", "9430.66", "9456.76", "9186.71", "9253.79", "1497200000", "9253.79"], ["2002-06-20", "9561.64", "9628.11", "9390.10", "9431.77", "1389700000", "9431.77"], ["2002-06-19", "9702.00", "9760.20", "9514.29", "9561.57", "1336100000", "9561.57"], ["2002-06-18", "9684.52", "9775.83", "9588.29", "9706.12", "1193100000", "9706.12"], ["2002-06-17", "9476.50", "9736.58", "9462.30", "9687.42", "1236600000", "9687.42"], ["2002-06-14", "9498.92", "9538.93", "9229.63", "9474.21", "1549000000", "9474.21"], ["2002-06-13", "9612.87", "9671.64", "9454.41", "9502.80", "1405500000", "9502.80"], ["2002-06-12", "9515.12", "9682.37", "9380.82", "9617.71", "1795720000", "9617.71"], ["2002-06-11", "9647.62", "9794.17", "9487.91", "9517.26", "1212400000", "9517.26"], ["2002-06-10", "9587.38", "9744.33", "9509.91", "9645.40", "1226200000", "9645.40"], ["2002-06-07", "9592.38", "9668.18", "9416.33", "9589.67", "1341300000", "9589.67"], ["2002-06-06", "9795.70", "9820.41", "9552.85", "9624.64", "1601500000", "9624.64"], ["2002-06-05", "9688.53", "9860.91", "9636.82", "9796.80", "1300100000", "9796.80"], ["2002-06-04", "9710.34", "9798.74", "9541.36", "9687.84", "1466600000", "9687.84"], ["2002-06-03", "9923.94", "10016.04", "9685.49", "9709.79", "1324300000", "9709.79"], ["2002-05-31", "9915.15", "10074.16", "9865.89", "9925.25", "1277300000", "9925.25"], ["2002-05-30", "9915.01", "9995.76", "9769.64", "9911.69", "1286600000", "9911.69"], ["2002-05-29", "9976.94", "10056.31", "9860.42", "9923.04", "1081800000", "9923.04"], ["2002-05-28", "10106.54", "10144.53", "9917.64", "9981.58", "996500000", "9981.58"], ["2002-05-24", "10211.92", "10255.93", "10054.58", "10104.26", "885400000", "10104.26"], ["2002-05-23", "10158.30", "10268.87", "10044.20", "10216.08", "1192900000", "10216.08"], ["2002-05-22", "10098.58", "10200.78", "10004.41", "10157.88", "1136300000", "10157.88"], ["2002-05-21", "10229.08", "10322.15", "10060.46", "10105.71", "1169200000", "10105.71"], ["2002-05-20", "10348.93", "10357.44", "10164.39", "10229.50", "989800000", "10229.50"], ["2002-05-17", "10291.05", "10400.62", "10209.49", "10353.08", "1274400000", "10353.08"], ["2002-05-16", "10242.11", "10374.05", "10168.64", "10289.21", "1256600000", "10289.21"], ["2002-05-15", "10288.56", "10382.97", "10152.97", "10243.68", "1420200000", "10243.68"], ["2002-05-14", "10119.34", "10346.59", "10119.34", "10298.14", "1414500000", "10298.14"], ["2002-05-13", "9938.82", "10148.71", "9892.73", "10109.66", "1088600000", "10109.66"], ["2002-05-10", "10040.25", "10115.23", "9891.04", "9939.92", "1171900000", "9939.92"], ["2002-05-09", "10137.96", "10185.08", "9966.63", "10037.42", "1153000000", "10037.42"], ["2002-05-08", "9847.96", "10203.76", "9847.96", "10141.83", "1502000000", "10141.83"], ["2002-05-07", "9810.53", "9985.32", "9749.73", "9836.55", "1354700000", "9836.55"], ["2002-05-06", "10005.80", "10081.98", "9780.29", "9808.04", "1122600000", "9808.04"], ["2002-05-03", "10091.73", "10130.97", "9891.49", "10006.63", "1284500000", "10006.63"], ["2002-05-02", "10057.62", "10182.94", "9970.92", "10091.87", "1364000000", "10091.87"], ["2002-05-01", "9944.90", "10121.21", "9778.42", "10059.63", "1451400000", "10059.63"], ["2002-04-30", "9818.90", "10063.64", "9775.10", "9946.22", "1628600000", "9946.22"], ["2002-04-29", "9910.52", "10012.16", "9767.15", "9819.87", "1314700000", "9819.87"], ["2002-04-26", "10037.42", "10127.85", "9875.44", "9910.72", "1374200000", "9910.72"], ["2002-04-25", "10028.70", "10103.64", "9864.08", "10035.06", "1517400000", "10035.06"], ["2002-04-24", "10090.07", "10209.64", "9984.00", "10030.43", "1373200000", "10030.43"], ["2002-04-23", "10137.20", "10243.06", "10003.84", "10089.24", "1388500000", "10089.24"], ["2002-04-22", "10256.00", "10299.39", "10056.45", "10136.43", "1181800000", "10136.43"], ["2002-04-19", "10212.69", "10338.83", "10151.52", "10257.11", "1185000000", "10257.11"], ["2002-04-18", "10219.47", "10334.67", "10010.22", "10205.28", "1359300000", "10205.28"], ["2002-04-17", "10299.66", "10379.51", "10137.47", "10220.78", "1376900000", "10220.78"], ["2002-04-16", "10100.38", "10365.12", "10100.38", "10301.32", "1341300000", "10301.32"], ["2002-04-15", "10189.57", "10261.05", "10037.90", "10093.67", "1120400000", "10093.67"], ["2002-04-12", "10178.57", "10312.26", "10083.92", "10190.82", "1282100000", "10190.82"], ["2002-04-11", "10378.89", "10425.87", "10116.37", "10176.08", "1505600000", "10176.08"], ["2002-04-10", "10210.40", "10437.43", "10175.18", "10381.73", "1447900000", "10381.73"], ["2002-04-09", "10249.84", "10362.98", "10156.57", "10208.67", "1235400000", "10208.67"], ["2002-04-08", "10258.91", "10300.78", "10049.94", "10249.08", "1095300000", "10249.08"], ["2002-04-05", "10235.80", "10403.66", "10169.79", "10271.64", "1110200000", "10271.64"], ["2002-04-04", "10199.54", "10301.53", "10118.10", "10235.17", "1283800000", "10235.17"], ["2002-04-03", "10311.81", "10377.09", "10116.02", "10198.29", "1219700000", "10198.29"], ["2002-04-02", "10352.46", "10394.94", "10204.66", "10313.71", "1176700000", "10313.71"], ["2002-04-01", "10402.07", "10434.52", "10226.59", "10362.70", "1050900000", "10362.70"], ["2002-03-28", "10429.68", "10537.48", "10341.59", "10403.94", "1147600000", "10403.94"], ["2002-03-27", "10351.28", "10490.15", "10300.29", "10426.91", "1180100000", "10426.91"], ["2002-03-26", "10280.51", "10475.00", "10233.65", "10353.36", "1223600000", "10353.36"], ["2002-03-25", "10428.43", "10497.76", "10255.59", "10281.67", "1057900000", "10281.67"], ["2002-03-22", "10477.70", "10537.62", "10324.23", "10427.67", "1243300000", "10427.67"], ["2002-03-21", "10501.99", "10577.82", "10326.99", "10479.84", "1339200000", "10479.84"], ["2002-03-20", "10626.85", "10634.84", "10455.56", "10501.57", "1304900000", "10501.57"], ["2002-03-19", "10578.38", "10722.78", "10530.63", "10635.25", "1255000000", "10635.25"], ["2002-03-18", "10608.54", "10707.01", "10488.84", "10577.75", "1169500000", "10577.75"], ["2002-03-15", "10516.45", "10663.69", "10452.10", "10607.23", "1493900000", "10607.23"], ["2002-03-14", "10501.29", "10615.74", "10421.17", "10517.14", "1208800000", "10517.14"], ["2002-03-13", "10620.17", "10648.68", "10427.67", "10501.85", "1354000000", "10501.85"], ["2002-03-12", "10604.32", "10682.72", "10462.34", "10632.35", "1304400000", "10632.35"], ["2002-03-11", "10570.07", "10679.68", "10470.85", "10611.24", "1210200000", "10611.24"], ["2002-03-08", "10531.67", "10728.87", "10480.33", "10572.49", "1412000000", "10572.49"], ["2002-03-07", "10578.10", "10663.82", "10405.95", "10525.37", "1517400000", "10525.37"], ["2002-03-06", "10431.96", "10637.19", "10393.84", "10574.29", "1541300000", "10574.29"], ["2002-03-05", "10591.38", "10639.96", "10349.90", "10433.41", "1549300000", "10433.41"], ["2002-03-04", "10368.10", "10656.50", "10313.01", "10586.82", "1594300000", "10586.82"], ["2002-03-01", "10111.04", "10397.09", "10086.51", "10368.86", "1456500000", "10368.86"], ["2002-02-28", "10130.28", "10283.89", "10055.34", "10106.13", "1392200000", "10106.13"], ["2002-02-27", "10117.65", "10315.72", "10025.86", "10127.58", "1393800000", "10127.58"], ["2002-02-26", "10145.86", "10241.89", "9986.84", "10115.26", "1309200000", "10115.26"], ["2002-02-25", "9969.75", "10204.04", "9934.94", "10145.71", "1367400000", "10145.71"], ["2002-02-22", "9834.89", "10032.45", "9726.67", "9968.15", "1411000000", "9968.15"], ["2002-02-21", "9933.56", "10072.98", "9788.11", "9834.68", "1381600000", "9834.68"], ["2002-02-20", "9742.37", "9990.78", "9674.91", "9941.17", "1438900000", "9941.17"], ["2002-02-19", "9899.24", "9923.39", "9704.03", "9745.14", "1189900000", "9745.14"], ["2002-02-15", "10000.83", "10065.37", "9843.54", "9903.04", "1359200000", "9903.04"], ["2002-02-14", "9989.67", "10092.29", "9905.95", "10001.99", "1272500000", "10001.99"], ["2002-02-13", "9856.99", "10056.24", "9839.18", "9989.67", "1215900000", "9989.67"], ["2002-02-12", "9880.35", "9943.24", "9766.18", "9863.74", "1094200000", "9863.74"], ["2002-02-11", "9739.81", "9933.07", "9668.34", "9884.78", "1159400000", "9884.78"], ["2002-02-08", "9627.65", "9795.38", "9503.52", "9744.24", "1371900000", "9744.24"], ["2002-02-07", "9650.97", "9799.67", "9562.12", "9625.44", "1441600000", "9625.44"], ["2002-02-06", "9682.04", "9801.33", "9558.18", "9653.39", "1665800000", "9653.39"], ["2002-02-05", "9684.74", "9842.77", "9553.96", "9685.43", "1778300000", "9685.43"], ["2002-02-04", "9905.46", "9940.96", "9648.55", "9687.09", "1437600000", "9687.09"], ["2002-02-01", "9923.04", "10022.82", "9795.45", "9907.26", "1367200000", "9907.26"], ["2002-01-31", "9763.20", "9963.79", "9701.76", "9920.00", "1557000000", "9920.00"], ["2002-01-30", "9619.14", "9821.81", "9443.32", "9762.86", "2019600000", "9762.86"], ["2002-01-29", "9865.54", "9952.59", "9576.65", "9618.24", "1812000000", "9618.24"], ["2002-01-28", "9843.05", "9959.44", "9746.66", "9865.75", "1186800000", "9865.75"], ["2002-01-25", "9793.23", "9949.54", "9697.47", "9840.08", "1345100000", "9840.08"], ["2002-01-24", "9734.21", "9926.71", "9670.99", "9796.07", "1552800000", "9796.07"], ["2002-01-23", "9710.96", "9853.64", "9588.49", "9730.96", "1479200000", "9730.96"], ["2002-01-22", "9772.34", "9905.26", "9652.01", "9713.80", "1311600000", "9713.80"], ["2002-01-18", "9830.94", "9873.98", "9673.11", "9771.85", "1333300000", "9771.85"], ["2002-01-17", "9712.21", "9910.11", "9684.39", "9850.04", "1380100000", "9850.04"], ["2002-01-16", "9916.54", "9923.32", "9661.00", "9712.27", "1482500000", "9712.27"], ["2002-01-15", "9892.73", "10038.94", "9805.33", "9924.15", "1386900000", "9924.15"], ["2002-01-14", "9985.38", "10038.87", "9831.98", "9891.42", "1286400000", "9891.42"], ["2002-01-11", "10069.52", "10163.77", "9938.12", "9987.53", "1211900000", "9987.53"], ["2002-01-10", "10092.50", "10174.91", "9956.67", "10067.86", "1299000000", "10067.86"], ["2002-01-09", "10153.18", "10311.98", "10049.25", "10094.09", "1452000000", "10094.09"], ["2002-01-08", "10195.76", "10270.53", "10063.43", "10150.55", "1258800000", "10150.55"], ["2002-01-07", "10261.33", "10345.40", "10137.61", "10197.05", "1308300000", "10197.05"], ["2002-01-04", "10176.84", "10341.87", "10132.14", "10259.74", "1513000000", "10259.74"], ["2002-01-03", "10073.88", "10227.36", "10002.54", "10172.14", "1398900000", "10172.14"], ["2002-01-02", "10021.71", "10125.85", "9889.69", "10073.40", "1171000000", "10073.40"], ["2001-12-31", "10136.36", "10178.71", "10002.96", "10021.57", "943600000", "10021.57"], ["2001-12-28", "10133.94", "10220.78", "10067.17", "10136.99", "917400000", "10136.99"], ["2001-12-27", "10088.71", "10187.71", "10036.10", "10131.31", "876300000", "10131.31"], ["2001-12-26", "10035.55", "10203.28", "10014.10", "10088.14", "791100000", "10088.14"], ["2001-12-24", "10036.59", "10114.91", "9987.39", "10035.34", "439670000", "10035.34"], ["2001-12-21", "9986.84", "10148.13", "9935.70", "10035.34", "1694000000", "10035.34"], ["2001-12-20", "10064.13", "10141.21", "9912.76", "9985.18", "1490500000", "9985.18"], ["2001-12-19", "9994.59", "10142.95", "9876.96", "10070.49", "1484900000", "10070.49"], ["2001-12-18", "9893.22", "10066.27", "9876.19", "9998.39", "1354000000", "9998.39"], ["2001-12-17", "9809.42", "9996.25", "9747.77", "9891.97", "1260400000", "9891.97"], ["2001-12-14", "9764.72", "9888.44", "9661.14", "9811.15", "1306800000", "9811.15"], ["2001-12-13", "9889.13", "9927.95", "9691.30", "9766.45", "1511500000", "9766.45"], ["2001-12-12", "9887.27", "9985.59", "9745.42", "9894.81", "1449700000", "9894.81"], ["2001-12-11", "9925.60", "10063.98", "9794.48", "9888.37", "1367200000", "9888.37"], ["2001-12-10", "10047.04", "10123.78", "9868.03", "9921.45", "1218700000", "9921.45"], ["2001-12-07", "10099.14", "10160.24", "9938.54", "10049.46", "1248200000", "10049.46"], ["2001-12-06", "10113.53", "10220.23", "9997.98", "10099.14", "1487900000", "10099.14"], ["2001-12-05", "9891.35", "10195.04", "9875.92", "10114.29", "1765300000", "10114.29"], ["2001-12-04", "9765.55", "9937.29", "9700.24", "9893.84", "1318500000", "9893.84"], ["2001-12-03", "9848.93", "9861.94", "9651.87", "9763.96", "1202900000", "9763.96"], ["2001-11-30", "9828.80", "9945.80", "9752.26", "9851.56", "1343600000", "9851.56"], ["2001-11-29", "9710.34", "9873.29", "9629.72", "9829.42", "1375700000", "9829.42"], ["2001-11-28", "9867.06", "9889.13", "9662.80", "9711.86", "1423700000", "9711.86"], ["2001-11-27", "9980.33", "10021.48", "9776.07", "9872.60", "1288000000", "9872.60"], ["2001-11-26", "9961.58", "10054.58", "9862.22", "9982.75", "1129800000", "9982.75"], ["2001-11-23", "9833.09", "9983.24", "9804.37", "9959.71", "410300000", "9959.71"], ["2001-11-21", "9894.19", "9932.31", "9746.45", "9834.68", "1029300000", "9834.68"], ["2001-11-20", "9968.64", "10023.37", "9825.06", "9901.38", "1330200000", "9901.38"], ["2001-11-19", "9870.45", "10040.46", "9826.96", "9976.46", "1316800000", "9976.46"], ["2001-11-16", "9871.51", "9967.94", "9754.07", "9866.99", "1337400000", "9866.99"], ["2001-11-15", "9824.65", "9967.46", "9745.43", "9872.39", "1454500000", "9872.39"], ["2001-11-14", "9751.13", "9943.18", "9683.97", "9823.61", "1443400000", "9823.61"], ["2001-11-13", "9551.43", "9811.29", "9551.43", "9750.95", "1370100000", "9750.95"], ["2001-11-12", "9606.13", "9642.25", "9347.76", "9554.37", "991600000", "9554.37"], ["2001-11-09", "9586.96", "9692.35", "9478.75", "9608.00", "1093800000", "9608.00"], ["2001-11-08", "9558.39", "9765.00", "9506.91", "9587.52", "1517500000", "9587.52"], ["2001-11-07", "9584.68", "9695.67", "9457.99", "9554.37", "1411300000", "9554.37"], ["2001-11-06", "9437.09", "9627.44", "9315.79", "9591.12", "1356000000", "9591.12"], ["2001-11-05", "9326.59", "9534.58", "9326.59", "9441.03", "1267700000", "9441.03"], ["2001-11-02", "9264.52", "9406.93", "9152.91", "9323.54", "1121900000", "9323.54"], ["2001-11-01", "9087.45", "9320.77", "8987.61", "9263.90", "1317400000", "9263.90"], ["2001-10-31", "9123.64", "9281.68", "9018.26", "9075.14", "1352500000", "9075.14"], ["2001-10-30", "9264.52", "9265.34", "9011.96", "9121.98", "1297400000", "9121.98"], ["2001-10-29", "9543.37", "9543.37", "9232.83", "9269.50", "1106100000", "9269.50"], ["2001-10-26", "9462.28", "9626.54", "9369.35", "9545.17", "1244500000", "9545.17"], ["2001-10-25", "9342.29", "9491.48", "9143.09", "9462.90", "1364400000", "9462.90"], ["2001-10-24", "9341.40", "9456.40", "9218.29", "9345.62", "1336200000", "9345.62"], ["2001-10-23", "9379.17", "9499.78", "9249.02", "9340.08", "1317300000", "9340.08"], ["2001-10-22", "9203.91", "9438.75", "9101.08", "9377.03", "1105700000", "9377.03"], ["2001-10-19", "9162.81", "9278.36", "9027.74", "9204.11", "1294900000", "9204.11"], ["2001-10-18", "9230.75", "9310.33", "9061.02", "9163.22", "1262900000", "9163.22"], ["2001-10-17", "9389.76", "9539.22", "9199.89", "9232.97", "1452200000", "9232.97"], ["2001-10-16", "9346.31", "9479.37", "9239.68", "9384.23", "1210500000", "9384.23"], ["2001-10-15", "9340.84", "9417.51", "9181.07", "9347.62", "1024700000", "9347.62"], ["2001-10-12", "9409.07", "9426.30", "9146.34", "9344.16", "1331400000", "9344.16"], ["2001-10-11", "9242.63", "9522.61", "9204.04", "9410.45", "1704580000", "9410.45"], ["2001-10-10", "9052.30", "9305.97", "8975.15", "9240.86", "1312400000", "9240.86"], ["2001-10-09", "9066.56", "9168.42", "8927.34", "9052.44", "1227800000", "9052.44"], ["2001-10-08", "9115.75", "9187.85", "8937.86", "9067.94", "979000000", "9067.94"], ["2001-10-05", "9058.83", "9208.41", "8894.47", "9119.77", "1301700000", "9119.77"], ["2001-10-04", "9127.24", "9259.61", "8982.28", "9060.88", "1609100000", "9060.88"], ["2001-10-03", "8946.02", "9193.32", "8800.99", "9123.78", "1650600000", "9123.78"], ["2001-10-02", "8836.69", "9001.03", "8737.61", "8950.59", "1289800000", "8950.59"], ["2001-10-01", "8845.97", "8931.70", "8659.90", "8836.83", "1175600000", "8836.83"], ["2001-09-28", "8679.07", "8945.68", "8633.75", "8847.56", "1727400000", "8847.56"], ["2001-09-27", "8567.46", "8757.47", "8398.14", "8681.42", "1467000000", "8681.42"], ["2001-09-26", "8660.06", "8766.81", "8457.37", "8567.39", "1519100000", "8567.39"], ["2001-09-25", "8605.59", "8778.23", "8435.56", "8659.97", "1613800000", "8659.97"], ["2001-09-24", "8242.32", "8733.39", "8242.32", "8603.86", "1746600000", "8603.86"], ["2001-09-21", "8356.56", "8484.22", "7926.93", "8235.81", "2317300000", "8235.81"], ["2001-09-20", "8375.72", "8711.38", "8304.45", "8376.21", "2004800000", "8376.21"], ["2001-09-19", "8903.54", "8990.37", "8453.01", "8759.13", "2120550000", "8759.13"], ["2001-09-18", "8922.70", "9126.89", "8743.91", "8903.40", "1650410000", "8903.40"], ["2001-09-17", "9294.55", "9294.55", "8755.46", "8920.70", "2330830000", "8920.70"], ["2001-09-10", "9603.36", "9740.44", "9431.07", "9605.51", "1276600000", "9605.51"], ["2001-09-07", "9841.25", "9842.08", "9507.04", "9605.85", "1424300000", "9605.85"], ["2001-09-06", "10028.35", "10053.73", "9762.03", "9840.84", "1359700000", "9840.84"], ["2001-09-05", "9998.12", "10140.79", "9820.98", "10033.27", "1384500000", "10033.27"], ["2001-09-04", "9946.98", "10238.50", "9858.34", "9997.49", "1178300000", "9997.49"], ["2001-08-31", "9918.96", "10072.22", "9846.72", "9949.75", "920100000", "9949.75"], ["2001-08-30", "10077.07", "10149.10", "9829.35", "9919.58", "1157000000", "9919.58"], ["2001-08-29", "10224.45", "10292.60", "10030.43", "10090.90", "963700000", "10090.90"], ["2001-08-28", "10382.56", "10405.88", "10175.60", "10222.03", "987100000", "10222.03"], ["2001-08-27", "10422.76", "10498.03", "10334.88", "10382.35", "842600000", "10382.35"], ["2001-08-24", "10232.48", "10487.52", "10190.34", "10423.17", "1043600000", "10423.17"], ["2001-08-23", "10276.41", "10357.09", "10142.66", "10229.15", "986200000", "10229.15"], ["2001-08-22", "10170.30", "10340.76", "10099.07", "10276.90", "1110800000", "10276.90"], ["2001-08-21", "10320.07", "10436.39", "10132.92", "10174.14", "1041600000", "10174.14"], ["2001-08-20", "10239.33", "10388.23", "10146.05", "10320.07", "897100000", "10320.07"], ["2001-08-17", "10385.46", "10418.68", "10143.49", "10240.78", "974300000", "10240.78"], ["2001-08-16", "10342.10", "10460.82", "10198.15", "10392.52", "1055400000", "10392.52"], ["2001-08-15", "10407.05", "10530.36", "10289.01", "10345.95", "1065600000", "10345.95"], ["2001-08-14", "10416.95", "10513.68", "10333.29", "10412.17", "964600000", "10412.17"], ["2001-08-13", "10411.90", "10504.82", "10314.95", "10415.91", "837600000", "10415.91"], ["2001-08-10", "10296.89", "10473.34", "10164.67", "10416.25", "960900000", "10416.25"], ["2001-08-09", "10291.15", "10361.52", "10160.51", "10298.56", "1104200000", "10298.56"], ["2001-08-08", "10456.18", "10509.80", "10245.68", "10293.50", "1124600000", "10293.50"], ["2001-08-07", "10399.03", "10520.11", "10324.50", "10458.74", "1012000000", "10458.74"], ["2001-08-06", "10504.13", "10549.59", "10337.23", "10401.31", "811700000", "10401.31"], ["2001-08-03", "10550.01", "10592.98", "10381.10", "10512.78", "939900000", "10512.78"], ["2001-08-02", "10513.47", "10663.07", "10454.53", "10551.18", "1218300000", "10551.18"], ["2001-08-01", "10527.38", "10659.33", "10423.31", "10510.01", "1340300000", "10510.01"], ["2001-07-31", "10403.18", "10639.40", "10364.84", "10522.81", "1129200000", "10522.81"], ["2001-07-30", "10418.68", "10513.26", "10301.05", "10401.72", "909100000", "10401.72"], ["2001-07-27", "10451.89", "10516.38", "10316.27", "10416.67", "1015300000", "10416.67"], ["2001-07-26", "10403.46", "10498.73", "10237.46", "10455.63", "1213900000", "10455.63"], ["2001-07-25", "10241.75", "10466.28", "10159.34", "10405.67", "1280700000", "10405.67"], ["2001-07-24", "10423.80", "10469.40", "10170.82", "10241.12", "1198700000", "10241.12"], ["2001-07-23", "10576.92", "10644.73", "10374.81", "10424.42", "986900000", "10424.42"], ["2001-07-20", "10606.19", "10668.33", "10456.25", "10576.65", "1170900000", "10576.65"], ["2001-07-19", "10574.33", "10758.14", "10480.54", "10610.00", "1343500000", "10610.00"], ["2001-07-18", "10594.54", "10676.83", "10374.55", "10569.83", "1316300000", "10569.83"], ["2001-07-17", "10468.62", "10683.76", "10363.51", "10606.39", "1238100000", "10606.39"], ["2001-07-16", "10537.98", "10649.02", "10374.55", "10472.12", "1039800000", "10472.12"], ["2001-07-13", "10478.39", "10615.42", "10374.01", "10539.06", "1121700000", "10539.06"], ["2001-07-12", "10269.31", "10542.02", "10249.58", "10478.99", "1394000000", "10478.99"], ["2001-07-11", "10174.70", "10355.83", "10049.38", "10241.02", "1384100000", "10241.02"], ["2001-07-10", "10300.82", "10406.87", "10104.06", "10175.64", "1263800000", "10175.64"], ["2001-07-09", "10253.62", "10389.91", "10166.55", "10299.40", "1045700000", "10299.40"], ["2001-07-06", "10476.73", "10483.82", "10176.26", "10252.68", "1056700000", "10252.68"], ["2001-07-05", "10566.23", "10617.47", "10403.57", "10479.86", "934900000", "10479.86"], ["2001-07-03", "10588.89", "10648.00", "10479.99", "10571.11", "622110000", "10571.11"], ["2001-07-02", "10504.95", "10707.24", "10397.20", "10593.72", "1128300000", "10593.72"], ["2001-06-29", "10565.27", "10729.18", "10374.32", "10502.40", "1832360000", "10502.40"], ["2001-06-28", "10438.73", "10736.43", "10429.74", "10566.21", "1327300000", "10566.21"], ["2001-06-27", "10470.35", "10608.48", "10351.10", "10434.84", "1162100000", "10434.84"], ["2001-06-26", "10497.30", "10600.90", "10313.40", "10472.48", "1198900000", "10472.48"], ["2001-06-25", "10607.88", "10711.19", "10417.93", "10504.22", "1050100000", "10504.22"], ["2001-06-22", "10716.50", "10753.27", "10513.61", "10604.59", "1189200000", "10604.59"], ["2001-06-21", "10646.39", "10848.47", "10512.67", "10715.43", "1546820000", "10715.43"], ["2001-06-20", "10593.79", "10770.88", "10480.20", "10647.33", "1350100000", "10647.33"], ["2001-06-19", "10654.30", "10793.46", "10514.74", "10596.67", "1184900000", "10596.67"], ["2001-06-18", "10622.50", "10781.45", "10531.78", "10645.38", "1111600000", "10645.38"], ["2001-06-15", "10690.13", "10792.25", "10495.69", "10623.64", "1635550000", "10623.64"], ["2001-06-14", "10868.27", "10874.91", "10604.45", "10690.13", "1242900000", "10690.13"], ["2001-06-13", "10942.00", "11065.92", "10817.21", "10871.62", "1063600000", "10871.62"], ["2001-06-12", "10914.67", "11009.93", "10744.99", "10948.38", "1136500000", "10948.38"], ["2001-06-11", "10974.79", "11038.56", "10819.29", "10922.09", "870100000", "10922.09"], ["2001-06-08", "11095.62", "11096.46", "10882.92", "10977.00", "726200000", "10977.00"], ["2001-06-07", "11069.58", "11169.34", "10940.11", "11090.74", "1089600000", "11090.74"], ["2001-06-06", "11177.73", "11236.68", "10998.48", "11070.24", "1061900000", "11070.24"], ["2001-06-05", "11061.39", "11234.98", "10973.10", "11175.84", "1116800000", "11175.84"], ["2001-06-04", "10991.77", "11125.99", "10898.80", "11061.52", "836500000", "11061.52"], ["2001-06-01", "10913.57", "11063.61", "10793.46", "10990.41", "1015000000", "10990.41"], ["2001-05-31", "10873.23", "11023.25", "10798.53", "10911.94", "1226600000", "10911.94"], ["2001-05-30", "11032.96", "11089.89", "10819.74", "10872.64", "1158600000", "10872.64"], ["2001-05-29", "11004.66", "11162.96", "10913.44", "11039.14", "1026000000", "11039.14"], ["2001-05-25", "11122.03", "11166.92", "10949.01", "11005.37", "828100000", "11005.37"], ["2001-05-24", "11107.07", "11248.19", "10977.20", "11122.42", "1100700000", "11122.42"], ["2001-05-23", "11257.76", "11308.44", "11033.16", "11105.51", "1134800000", "11105.51"], ["2001-05-22", "11339.80", "11411.63", "11162.83", "11257.24", "1260400000", "11257.24"], ["2001-05-21", "11299.14", "11436.42", "11149.82", "11337.92", "1174900000", "11337.92"], ["2001-05-18", "11245.78", "11374.87", "11123.01", "11301.74", "1130800000", "11301.74"], ["2001-05-17", "11218.65", "11413.46", "11104.34", "11248.58", "1355600000", "11248.58"], ["2001-05-16", "10864.74", "11258.21", "10779.66", "11215.92", "1405300000", "11215.92"], ["2001-05-15", "10877.46", "10979.35", "10752.73", "10872.97", "1071800000", "10872.97"], ["2001-05-14", "10819.55", "10930.09", "10730.74", "10877.33", "858200000", "10877.33"], ["2001-05-11", "10908.30", "10969.39", "10716.16", "10821.31", "906200000", "10821.31"], ["2001-05-10", "10868.87", "11049.39", "10826.90", "10910.44", "1056700000", "10910.44"], ["2001-05-09", "10875.96", "10964.84", "10739.78", "10866.98", "1132400000", "10866.98"], ["2001-05-08", "10936.66", "11001.66", "10755.07", "10883.51", "1006300000", "10883.51"], ["2001-05-07", "10952.35", "11059.51", "10822.74", "10935.17", "949000000", "10935.17"], ["2001-05-04", "10793.20", "10989.95", "10638.48", "10951.24", "1082100000", "10951.24"], ["2001-05-03", "10872.32", "10911.06", "10657.99", "10796.65", "1137900000", "10796.65"], ["2001-05-02", "10902.77", "11024.31", "10726.77", "10876.68", "1342200000", "10876.68"], ["2001-05-01", "10734.05", "10966.07", "10669.32", "10898.34", "1181300000", "10898.34"], ["2001-04-30", "10814.41", "10973.15", "10666.13", "10734.97", "1226000000", "10734.97"], ["2001-04-27", "10694.95", "10894.60", "10632.36", "10810.05", "1091300000", "10810.05"], ["2001-04-26", "10633.01", "10820.72", "10533.98", "10692.35", "1345200000", "10692.35"], ["2001-04-25", "10453.43", "10675.95", "10373.14", "10625.20", "1203600000", "10625.20"], ["2001-04-24", "10529.75", "10694.61", "10401.45", "10454.34", "1216500000", "10454.34"], ["2001-04-23", "10571.00", "10669.71", "10393.05", "10532.23", "1012600000", "10532.23"], ["2001-04-20", "10690.33", "10755.46", "10445.43", "10579.85", "1338700000", "10579.85"], ["2001-04-19", "10616.09", "10768.28", "10468.79", "10693.71", "1486800000", "10693.71"], ["2001-04-18", "10226.88", "10806.41", "10215.69", "10615.83", "1918900000", "10615.83"], ["2001-04-17", "10151.73", "10286.61", "9980.22", "10216.73", "1109600000", "10216.73"], ["2001-04-16", "10118.16", "10282.38", "9991.14", "10158.56", "913900000", "10158.56"], ["2001-04-12", "10013.08", "10178.22", "9862.71", "10126.94", "1102000000", "10126.94"], ["2001-04-11", "10109.05", "10246.59", "9898.77", "10013.47", "1290300000", "10013.47"], ["2001-04-10", "9850.35", "10226.85", "9850.35", "10102.74", "1349600000", "10102.74"], ["2001-04-09", "9793.58", "9999.35", "9699.92", "9845.15", "1062800000", "9845.15"], ["2001-04-06", "9913.94", "9951.73", "9600.91", "9791.09", "1266800000", "9791.09"], ["2001-04-05", "9527.21", "9969.92", "9527.21", "9918.05", "1368000000", "9918.05"], ["2001-04-04", "9480.95", "9693.05", "9303.48", "9515.42", "1425590000", "9515.42"], ["2001-04-03", "9774.78", "9779.74", "9385.43", "9485.71", "1386100000", "9485.71"], ["2001-04-02", "9877.16", "10043.02", "9638.35", "9777.93", "1204200000", "9777.93"], ["2001-03-30", "9799.47", "9998.49", "9685.07", "9878.78", "1280800000", "9878.78"], ["2001-03-29", "9784.94", "9950.22", "9583.67", "9799.06", "1234500000", "9799.06"], ["2001-03-28", "9939.68", "9939.68", "9607.06", "9785.35", "1333400000", "9785.35"], ["2001-03-27", "9687.93", "10012.98", "9584.29", "9947.54", "1314200000", "9947.54"], ["2001-03-26", "9509.25", "9820.50", "9489.75", "9687.53", "1114000000", "9687.53"], ["2001-03-23", "9395.58", "9631.80", "9249.63", "9504.78", "1364900000", "9504.78"], ["2001-03-22", "9490.66", "9565.40", "9047.56", "9389.48", "1723950000", "9389.48"], ["2001-03-21", "9717.46", "9807.08", "9391.42", "9487.00", "1346300000", "9487.00"], ["2001-03-20", "9961.14", "10130.45", "9675.51", "9720.76", "1235900000", "9720.76"], ["2001-03-19", "9820.05", "10059.08", "9720.94", "9959.11", "1126200000", "9959.11"], ["2001-03-16", "10023.55", "10119.44", "9720.17", "9823.41", "1543560000", "9823.41"], ["2001-03-15", "9982.92", "10190.80", "9887.68", "10031.28", "1259500000", "10031.28"], ["2001-03-14", "10279.42", "10279.42", "9817.74", "9973.46", "1397400000", "9973.46"], ["2001-03-13", "10206.89", "10397.83", "10021.60", "10290.80", "1360900000", "10290.80"], ["2001-03-12", "10638.52", "10638.63", "10138.90", "10208.25", "1229000000", "10208.25"], ["2001-03-09", "10850.11", "10874.15", "10520.42", "10644.62", "1085900000", "10644.62"], ["2001-03-08", "10727.16", "10940.45", "10625.95", "10858.25", "1114100000", "10858.25"], ["2001-03-07", "10591.86", "10822.23", "10524.76", "10729.60", "1132200000", "10729.60"], ["2001-03-06", "10570.17", "10759.40", "10508.43", "10591.22", "1091800000", "10591.22"], ["2001-03-05", "10468.93", "10659.52", "10393.59", "10562.30", "929200000", "10562.30"], ["2001-03-02", "10438.04", "10645.57", "10239.81", "10466.31", "1294000000", "10466.31"], ["2001-03-01", "10493.25", "10605.23", "10236.92", "10450.14", "1294900000", "10450.14"], ["2001-02-28", "10639.32", "10750.23", "10374.62", "10495.28", "1225300000", "10495.28"], ["2001-02-27", "10638.44", "10787.29", "10463.92", "10636.88", "1114100000", "10636.88"], ["2001-02-26", "10447.59", "10701.92", "10347.59", "10642.53", "1130800000", "10642.53"], ["2001-02-23", "10529.25", "10595.01", "10225.14", "10441.90", "1231300000", "10441.90"], ["2001-02-22", "10527.80", "10694.50", "10278.93", "10526.81", "1365900000", "10526.81"], ["2001-02-21", "10721.29", "10828.48", "10468.32", "10526.58", "1208500000", "10526.58"], ["2001-02-20", "10800.23", "10988.29", "10612.25", "10730.88", "1112200000", "10730.88"], ["2001-02-16", "10884.11", "10946.11", "10652.33", "10799.82", "1257200000", "10799.82"], ["2001-02-15", "10800.65", "11023.44", "10694.43", "10891.02", "1153700000", "10891.02"], ["2001-02-14", "10899.42", "10989.61", "10683.39", "10795.41", "1150300000", "10795.41"], ["2001-02-13", "10950.18", "11114.44", "10774.98", "10903.32", "1075200000", "10903.32"], ["2001-02-12", "10779.42", "11024.92", "10727.02", "10946.77", "1039100000", "10946.77"], ["2001-02-09", "10878.51", "10979.12", "10682.77", "10781.45", "1075500000", "10781.45"], ["2001-02-08", "10940.62", "11080.42", "10776.04", "10880.55", "1107200000", "10880.55"], ["2001-02-07", "10948.95", "11140.09", "10794.29", "10946.72", "1158300000", "10946.72"], ["2001-02-06", "10965.03", "11117.80", "10820.28", "10957.42", "1059600000", "10957.42"], ["2001-02-05", "10860.44", "11061.42", "10759.98", "10965.85", "1013000000", "10965.85"], ["2001-02-02", "10982.71", "11093.01", "10786.69", "10864.10", "1048400000", "10864.10"], ["2001-02-01", "10884.82", "11063.95", "10759.85", "10983.63", "1118800000", "10983.63"], ["2001-01-31", "10882.25", "11072.28", "10705.23", "10887.36", "1295300000", "10887.36"], ["2001-01-30", "10702.19", "10950.38", "10609.77", "10881.20", "1149800000", "10881.20"], ["2001-01-29", "10657.13", "10832.56", "10515.99", "10702.19", "1053100000", "10702.19"], ["2001-01-26", "10727.08", "10874.28", "10506.26", "10659.98", "1098000000", "10659.98"], ["2001-01-25", "10644.53", "10882.42", "10520.90", "10729.52", "1258000000", "10729.52"], ["2001-01-24", "10651.85", "10795.80", "10483.49", "10646.97", "1309000000", "10646.97"], ["2001-01-23", "10575.80", "10773.94", "10459.91", "10649.81", "1232600000", "10649.81"], ["2001-01-22", "10581.90", "10749.44", "10371.66", "10578.24", "1164000000", "10578.24"], ["2001-01-19", "10686.00", "10792.14", "10448.93", "10587.59", "1407800000", "10587.59"], ["2001-01-18", "10584.57", "10834.43", "10466.01", "10678.28", "1445000000", "10678.28"], ["2001-01-17", "10660.95", "10817.35", "10442.83", "10584.34", "1349100000", "10584.34"], ["2001-01-16", "10525.78", "10751.48", "10362.72", "10652.66", "1205700000", "10652.66"], ["2001-01-12", "10608.74", "10743.75", "10339.94", "10525.38", "1276000000", "10525.38"], ["2001-01-11", "10600.20", "10808.00", "10400.94", "10609.55", "1411200000", "10609.55"], ["2001-01-10", "10568.48", "10728.30", "10325.71", "10604.27", "1296500000", "10604.27"], ["2001-01-09", "10625.21", "10801.09", "10387.12", "10572.55", "1191300000", "10572.55"], ["2001-01-08", "10658.73", "10818.98", "10407.85", "10621.35", "1115500000", "10621.35"], ["2001-01-05", "10912.81", "10990.59", "10492.84", "10662.01", "1430800000", "10662.01"], ["2001-01-04", "10944.94", "11224.41", "10672.58", "10912.41", "216940000", "10912.41"], ["2001-01-03", "10637.42", "11212.62", "10367.19", "10945.75", "188070000", "10945.75"], ["2001-01-02", "10790.92", "10916.98", "10450.55", "10646.15", "1129400000", "10646.15"], ["2000-12-29", "10868.76", "11031.05", "10675.75", "10787.99", "1035500000", "10787.99"], ["2000-12-28", "10795.20", "11009.44", "10645.42", "10868.76", "1015300000", "10868.76"], ["2000-12-27", "10690.10", "10944.60", "10551.00", "10803.16", "1092700000", "10803.16"], ["2000-12-26", "10638.21", "10813.78", "10479.71", "10692.44", "806500000", "10692.44"], ["2000-12-22", "10495.26", "10772.07", "10364.06", "10635.56", "1087100000", "10635.56"], ["2000-12-21", "10314.38", "10651.96", "10158.16", "10487.29", "1449900000", "10487.29"], ["2000-12-20", "10580.97", "10604.08", "10197.59", "10318.93", "1421600000", "10318.93"], ["2000-12-19", "10643.14", "10865.35", "10441.41", "10584.37", "1324900000", "10584.37"], ["2000-12-18", "10433.34", "10783.82", "10417.43", "10645.42", "1189900000", "10645.42"], ["2000-12-15", "10647.98", "10706.84", "10324.24", "10434.96", "156110000", "10434.96"], ["2000-12-14", "10794.82", "10864.49", "10508.53", "10674.99", "1061300000", "10674.99"], ["2000-12-13", "10777.95", "11002.23", "10653.76", "10794.44", "1195100000", "10794.44"], ["2000-12-12", "10722.77", "10968.77", "10582.09", "10768.27", "1083400000", "10768.27"], ["2000-12-11", "10719.36", "10931.33", "10521.04", "10725.80", "1202400000", "10725.80"], ["2000-12-08", "10632.14", "10896.82", "10534.69", "10712.91", "1358300000", "10712.91"], ["2000-12-07", "10644.66", "10791.40", "10448.99", "10617.36", "1128000000", "10617.36"], ["2000-12-06", "10896.14", "10995.41", "10513.84", "10664.38", "1399300000", "10664.38"], ["2000-12-05", "10576.78", "11044.70", "10504.36", "10898.72", "900300000", "10898.72"], ["2000-12-04", "10377.33", "10701.35", "10227.17", "10560.95", "1103000000", "10560.95"], ["2000-12-01", "10416.76", "10645.42", "10238.54", "10373.54", "1195200000", "10373.54"], ["2000-11-30", "10610.53", "10690.16", "10204.80", "10414.49", "1186530000", "10414.49"], ["2000-11-29", "10502.74", "10746.66", "10383.02", "10629.11", "402100000", "10629.11"], ["2000-11-28", "10537.86", "10730.35", "10356.47", "10507.58", "1028200000", "10507.58"], ["2000-11-27", "10479.33", "10758.04", "10411.08", "10546.07", "946100000", "10546.07"], ["2000-11-24", "10403.87", "10596.50", "10354.20", "10470.23", "404870000", "10470.23"], ["2000-11-22", "10484.26", "10589.67", "10251.06", "10399.32", "963200000", "10399.32"], ["2000-11-21", "10465.57", "10676.13", "10303.39", "10494.50", "1137100000", "10494.50"], ["2000-11-20", "10624.18", "10707.22", "10331.45", "10462.65", "955800000", "10462.65"], ["2000-11-17", "10657.13", "10824.77", "10462.55", "10629.87", "1070400000", "10629.87"], ["2000-11-16", "10705.33", "10857.38", "10536.30", "10656.03", "956300000", "10656.03"], ["2000-11-15", "10681.21", "10863.83", "10544.17", "10707.60", "1066800000", "10707.60"], ["2000-11-14", "10528.25", "10809.61", "10484.64", "10681.06", "1118800000", "10681.06"], ["2000-11-13", "10595.35", "10701.54", "10273.24", "10517.25", "1129300000", "10517.25"], ["2000-11-10", "10813.78", "10886.20", "10497.53", "10602.95", "962500000", "10602.95"], ["2000-11-09", "10902.11", "10989.34", "10576.40", "10834.25", "1111000000", "10834.25"], ["2000-11-08", "10954.34", "11152.02", "10779.27", "10907.06", "909300000", "10907.06"], ["2000-11-07", "10978.72", "11105.75", "10825.15", "10952.18", "880900000", "10952.18"], ["2000-11-06", "10820.60", "11092.10", "10741.73", "10977.21", "930900000", "10977.21"], ["2000-11-03", "10883.17", "10996.17", "10650.72", "10817.95", "997700000", "10817.95"], ["2000-11-02", "10903.17", "11071.06", "10731.49", "10880.51", "1167700000", "10880.51"], ["2000-11-01", "10966.21", "11103.10", "10736.42", "10899.47", "1206800000", "10899.47"], ["2000-10-31", "10835.39", "11108.79", "10681.06", "10971.14", "1366400000", "10971.14"], ["2000-10-30", "10588.06", "10944.98", "10506.25", "10835.77", "1186500000", "10835.77"], ["2000-10-27", "10381.60", "10696.43", "10296.70", "10590.62", "1086300000", "10590.62"], ["2000-10-26", "10330.18", "10563.25", "10128.18", "10380.12", "1303800000", "10380.12"], ["2000-10-25", "10395.66", "10563.99", "10170.08", "10326.48", "1315600000", "10326.48"], ["2000-10-24", "10273.57", "10583.96", "10136.69", "10393.07", "1158600000", "10393.07"], ["2000-10-23", "10230.29", "10496.28", "10078.24", "10271.72", "1046800000", "10271.72"], ["2000-10-20", "10141.13", "10406.76", "9925.82", "10226.59", "1177400000", "10226.59"], ["2000-10-19", "10014.61", "10317.23", "9901.77", "10142.98", "1297900000", "10142.98"], ["2000-10-18", "10085.99", "10171.47", "9571.40", "9975.02", "1441700000", "9975.02"], ["2000-10-17", "10242.87", "10402.32", "9924.34", "10089.71", "1161500000", "10089.71"], ["2000-10-16", "10184.78", "10428.95", "10033.84", "10238.80", "1005400000", "10238.80"], ["2000-10-13", "10031.62", "10325.37", "9883.27", "10192.18", "1223900000", "10192.18"], ["2000-10-12", "10424.14", "10462.25", "9873.66", "10034.58", "1388600000", "10034.58"], ["2000-10-11", "10521.07", "10647.23", "10228.44", "10413.79", "1387500000", "10413.79"], ["2000-10-10", "10569.17", "10744.52", "10377.16", "10524.40", "1044000000", "10524.40"], ["2000-10-09", "10596.91", "10762.10", "10438.94", "10568.43", "716600000", "10568.43"], ["2000-10-06", "10726.76", "10871.42", "10440.05", "10596.54", "1150100000", "10596.54"], ["2000-10-05", "10783.72", "10940.23", "10570.28", "10724.92", "1176100000", "10724.92"], ["2000-10-04", "10723.33", "10972.41", "10596.54", "10784.48", "1167400000", "10784.48"], ["2000-10-03", "10709.84", "10976.11", "10561.03", "10719.74", "1098100000", "10719.74"], ["2000-10-02", "10659.06", "10876.23", "10479.27", "10700.13", "1051200000", "10700.13"], ["2000-09-29", "10821.40", "10923.21", "10552.15", "10650.92", "1197100000", "10650.92"], ["2000-09-28", "10629.84", "10948.00", "10539.48", "10824.06", "1206200000", "10824.06"], ["2000-09-27", "10634.45", "10821.10", "10439.31", "10628.36", "1174700000", "10628.36"], ["2000-09-26", "10806.30", "10915.44", "10499.61", "10631.32", "1106600000", "10631.32"], ["2000-09-25", "10847.37", "11039.47", "10664.24", "10808.15", "982400000", "10808.15"], ["2000-09-22", "10678.30", "10936.53", "10505.16", "10847.37", "1185500000", "10847.37"], ["2000-09-21", "10680.52", "10902.12", "10548.08", "10765.52", "1105400000", "10765.52"], ["2000-09-20", "10794.47", "10906.93", "10500.35", "10687.92", "1104000000", "10687.92"], ["2000-09-19", "10812.22", "10960.95", "10645.38", "10789.29", "1024900000", "10789.29"], ["2000-09-18", "10926.42", "11053.80", "10693.84", "10808.52", "962500000", "10808.52"], ["2000-09-15", "11087.84", "11203.26", "10857.73", "10927.00", "1268400000", "10927.00"], ["2000-09-14", "11189.58", "11285.39", "10986.47", "11087.47", "1014000000", "11087.47"], ["2000-09-13", "11225.03", "11350.87", "11020.14", "11182.18", "1068300000", "11182.18"], ["2000-09-12", "11197.71", "11351.98", "11015.70", "11233.23", "991200000", "11233.23"], ["2000-09-11", "11219.54", "11367.15", "11043.07", "11195.49", "899300000", "11195.49"], ["2000-09-08", "11261.72", "11381.95", "11059.72", "11220.65", "961000000", "11220.65"], ["2000-09-07", "11316.01", "11444.84", "11124.83", "11259.87", "985500000", "11259.87"], ["2000-09-06", "11253.58", "11518.83", "11186.25", "11310.64", "995100000", "11310.64"], ["2000-09-05", "11221.76", "11382.69", "11094.50", "11260.61", "838500000", "11260.61"], ["2000-09-01", "11219.54", "11406.74", "11130.01", "11238.78", "767700000", "11238.78"], ["2000-08-31", "11105.23", "11415.99", "11040.85", "11215.10", "1056600000", "11215.10"], ["2000-08-30", "11209.01", "11282.06", "11034.57", "11103.01", "818400000", "11103.01"], ["2000-08-29", "11249.27", "11356.42", "11100.79", "11215.10", "795600000", "11215.10"], ["2000-08-28", "11194.48", "11410.44", "11123.35", "11252.84", "733600000", "11252.84"], ["2000-08-25", "11180.54", "11301.41", "11073.59", "11192.63", "685600000", "11192.63"], ["2000-08-24", "11143.91", "11302.51", "11009.12", "11182.74", "837100000", "11182.74"], ["2000-08-23", "11130.55", "11253.06", "10990.44", "11144.65", "871000000", "11144.65"], ["2000-08-22", "11082.20", "11274.67", "11000.33", "11139.15", "818800000", "11139.15"], ["2000-08-21", "11058.85", "11193.73", "10945.39", "11079.81", "731600000", "11079.81"], ["2000-08-18", "11051.20", "11180.54", "10933.30", "11046.48", "821400000", "11046.48"], ["2000-08-17", "11010.95", "11180.91", "10899.24", "11055.64", "922400000", "11055.64"], ["2000-08-16", "11068.83", "11171.02", "10888.62", "11008.39", "929800000", "11008.39"], ["2000-08-15", "11175.05", "11227.06", "10965.54", "11067.00", "895900000", "11067.00"], ["2000-08-14", "11027.07", "11232.92", "10928.91", "11176.14", "783800000", "11176.14"], ["2000-08-11", "10905.98", "11131.83", "10841.37", "11027.80", "835500000", "11027.80"], ["2000-08-10", "10901.06", "11069.93", "10779.47", "10908.76", "940800000", "10908.76"], ["2000-08-09", "10970.94", "11097.03", "10780.02", "10905.83", "1054000000", "10905.83"], ["2000-08-08", "10865.15", "11083.11", "10741.38", "10976.89", "992200000", "10976.89"], ["2000-08-07", "10773.98", "10973.23", "10657.50", "10867.01", "854800000", "10867.01"], ["2000-08-04", "10713.36", "10873.97", "10555.68", "10767.75", "956000000", "10767.75"], ["2000-08-03", "10679.37", "10844.30", "10518.68", "10706.58", "1095600000", "10706.58"], ["2000-08-02", "10609.15", "10818.66", "10514.29", "10687.53", "986300000", "10687.53"], ["2000-08-01", "10523.81", "10728.92", "10428.58", "10606.95", "938700000", "10606.95"], ["2000-07-31", "10514.29", "10727.09", "10374.00", "10521.98", "952600000", "10521.98"], ["2000-07-28", "10594.97", "10732.14", "10367.28", "10511.17", "980000000", "10511.17"], ["2000-07-27", "10516.83", "10745.93", "10450.01", "10586.13", "1156400000", "10586.13"], ["2000-07-26", "10689.36", "10790.13", "10447.18", "10516.48", "1235800000", "10516.48"], ["2000-07-25", "10689.28", "10867.20", "10557.49", "10699.97", "969400000", "10699.97"], ["2000-07-24", "10731.44", "10895.84", "10545.47", "10685.12", "880300000", "10685.12"], ["2000-07-21", "10843.51", "10949.58", "10614.06", "10733.56", "968300000", "10733.56"], ["2000-07-20", "10700.68", "10980.34", "10671.33", "10843.87", "1064600000", "10843.87"], ["2000-07-19", "10724.15", "10907.15", "10587.89", "10696.08", "909400000", "10696.08"], ["2000-07-18", "10799.16", "10895.57", "10613.00", "10739.92", "908300000", "10739.92"], ["2000-07-17", "10812.40", "10969.38", "10653.30", "10804.27", "906000000", "10804.27"], ["2000-07-14", "10793.31", "10935.44", "10661.43", "10812.75", "960600000", "10812.75"], ["2000-07-13", "10774.92", "10963.02", "10643.40", "10788.71", "1026800000", "10788.71"], ["2000-07-12", "10722.24", "10930.84", "10639.51", "10783.76", "1001200000", "10783.76"], ["2000-07-11", "10649.06", "10877.46", "10544.76", "10727.19", "980500000", "10727.19"], ["2000-07-10", "10627.14", "10792.25", "10520.01", "10646.58", "838700000", "10646.58"], ["2000-07-07", "10483.33", "10742.04", "10419.25", "10635.98", "931700000", "10635.98"], ["2000-07-06", "10481.45", "10644.11", "10303.28", "10481.47", "947300000", "10481.47"], ["2000-07-05", "10538.23", "10674.16", "10362.33", "10483.60", "1019300000", "10483.60"], ["2000-07-03", "10450.36", "10610.17", "10353.66", "10560.67", "451900000", "10560.67"], ["2000-06-30", "10393.09", "10626.79", "10161.51", "10447.89", "1459700000", "10447.89"], ["2000-06-29", "10523.90", "10582.94", "10279.24", "10398.04", "1110900000", "10398.04"], ["2000-06-28", "10506.39", "10712.70", "10399.10", "10527.79", "1095100000", "10527.79"], ["2000-06-27", "10541.58", "10741.69", "10384.60", "10504.46", "1042500000", "10504.46"], ["2000-06-26", "10403.69", "10680.26", "10365.15", "10542.99", "889000000", "10542.99"], ["2000-06-23", "10376.47", "10555.37", "10283.13", "10404.75", "847600000", "10404.75"], ["2000-06-22", "10495.97", "10596.73", "10256.97", "10376.12", "1022700000", "10376.12"], ["2000-06-21", "10446.83", "10607.69", "10312.48", "10497.74", "1009600000", "10497.74"], ["2000-06-20", "10558.90", "10632.09", "10318.84", "10435.16", "1031500000", "10435.16"], ["2000-06-19", "10448.40", "10733.56", "10322.02", "10557.84", "921700000", "10557.84"], ["2000-06-16", "10717.76", "10784.47", "10393.44", "10449.30", "1250800000", "10449.30"], ["2000-06-15", "10689.63", "10889.48", "10552.89", "10714.82", "1011400000", "10714.82"], ["2000-06-14", "10632.46", "10860.84", "10542.99", "10687.95", "929700000", "10687.95"], ["2000-06-13", "10562.31", "10751.86", "10395.56", "10621.84", "935900000", "10621.84"], ["2000-06-12", "10615.12", "10757.60", "10476.88", "10564.21", "774100000", "10564.21"], ["2000-06-09", "10678.47", "10848.38", "10515.52", "10614.06", "786000000", "10614.06"], ["2000-06-08", "10818.78", "10887.72", "10524.92", "10668.72", "854300000", "10668.72"], ["2000-06-07", "10733.48", "10974.07", "10588.64", "10812.86", "854600000", "10812.86"], ["2000-06-06", "10822.61", "10916.97", "10592.82", "10735.57", "950100000", "10735.57"], ["2000-06-05", "10793.11", "10951.79", "10629.03", "10815.30", "838600000", "10815.30"], ["2000-06-02", "10660.09", "11013.05", "10600.46", "10794.76", "1162400000", "10794.76"], ["2000-06-01", "10532.27", "10780.37", "10422.95", "10652.20", "960100000", "10652.20"], ["2000-05-31", "10528.28", "10692.73", "10377.37", "10522.33", "960500000", "10522.33"], ["2000-05-30", "10302.31", "10596.00", "10287.94", "10527.13", "844200000", "10527.13"], ["2000-05-26", "10322.89", "10487.72", "10163.20", "10299.24", "722600000", "10299.24"], ["2000-05-25", "10529.87", "10644.32", "10207.75", "10323.92", "984500000", "10323.92"], ["2000-05-24", "10420.90", "10679.53", "10240.99", "10535.35", "1152300000", "10535.35"], ["2000-05-23", "10539.12", "10671.74", "10325.63", "10422.27", "869900000", "10422.27"], ["2000-05-22", "10624.79", "10718.00", "10308.15", "10542.55", "869000000", "10542.55"], ["2000-05-19", "10764.22", "10821.83", "10468.18", "10626.85", "853700000", "10626.85"], ["2000-05-18", "10771.80", "10938.34", "10669.00", "10777.28", "807900000", "10777.28"], ["2000-05-17", "10930.64", "10947.25", "10648.78", "10769.74", "820500000", "10769.74"], ["2000-05-16", "10816.01", "11086.72", "10723.48", "10934.57", "955500000", "10934.57"], ["2000-05-15", "10606.97", "10902.36", "10509.31", "10807.78", "854600000", "10807.78"], ["2000-05-12", "10549.06", "10780.37", "10444.54", "10609.37", "858200000", "10609.37"], ["2000-05-11", "10369.27", "10676.88", "10315.69", "10545.97", "953600000", "10545.97"], ["2000-05-10", "10533.09", "10649.95", "10169.77", "10367.78", "1006400000", "10367.78"], ["2000-05-09", "10607.54", "10765.75", "10435.96", "10536.75", "896600000", "10536.75"], ["2000-05-08", "10571.31", "10744.22", "10400.40", "10603.63", "787600000", "10603.63"], ["2000-05-05", "10409.70", "10688.61", "10312.91", "10577.86", "805500000", "10577.86"], ["2000-05-04", "10478.89", "10631.53", "10293.05", "10412.49", "925800000", "10412.49"], ["2000-05-03", "10732.21", "10754.39", "10345.17", "10480.13", "991600000", "10480.13"], ["2000-05-02", "10805.58", "10932.47", "10580.65", "10731.12", "1011500000", "10731.12"], ["2000-05-01", "10749.42", "11001.34", "10622.22", "10811.78", "966300000", "10811.78"], ["2000-04-28", "10892.76", "11005.07", "10632.46", "10733.91", "984600000", "10733.91"], ["2000-04-27", "10941.91", "11024.61", "10650.14", "10888.10", "1111000000", "10888.10"], ["2000-04-26", "11127.92", "11246.75", "10816.44", "10945.50", "999600000", "10945.50"], ["2000-04-25", "10916.65", "11265.67", "10764.62", "11124.82", "1071100000", "11124.82"], ["2000-04-24", "10822.33", "11060.29", "10579.10", "10906.10", "868700000", "10906.10"], ["2000-04-20", "10668.19", "10941.47", "10582.51", "10844.05", "896200000", "10844.05"], ["2000-04-19", "10748.97", "10909.20", "10503.40", "10674.96", "1001400000", "10674.96"], ["2000-04-18", "10584.02", "10941.78", "10424.90", "10767.42", "1109400000", "10767.42"], ["2000-04-17", "10303.29", "10721.50", "10128.62", "10582.51", "1204700000", "10582.51"], ["2000-04-14", "10922.85", "10922.85", "10173.92", "10305.77", "1279700000", "10305.77"], ["2000-04-13", "11132.58", "11290.80", "10806.51", "10923.55", "1032000000", "10923.55"], ["2000-04-12", "11283.05", "11600.43", "11026.47", "11125.13", "1175900000", "11125.13"], ["2000-04-11", "11180.98", "11459.58", "11024.22", "11287.08", "971400000", "11287.08"], ["2000-04-10", "11114.89", "11404.35", "10955.43", "11186.56", "853700000", "11186.56"], ["2000-04-07", "11122.03", "11317.79", "10932.78", "11111.48", "891600000", "11111.48"], ["2000-04-06", "11029.56", "11303.83", "10921.07", "11114.27", "1008000000", "11114.27"], ["2000-04-05", "11163.29", "11326.79", "10894.00", "11033.92", "1110300000", "11033.92"], ["2000-04-04", "11225.34", "11531.24", "10682.72", "11164.84", "1515460000", "11164.84"], ["2000-04-03", "10863.28", "11344.17", "10821.71", "11221.93", "1021700000", "11221.93"], ["2000-03-31", "10993.28", "11244.58", "10801.23", "10921.92", "1227400000", "10921.92"], ["2000-03-30", "11008.17", "11258.23", "10796.58", "10980.25", "1193400000", "10980.25"], ["2000-03-29", "10939.05", "11214.48", "10792.24", "11018.72", "1061900000", "11018.72"], ["2000-03-28", "11023.68", "11192.76", "10804.65", "10936.11", "959100000", "10936.11"], ["2000-03-27", "11093.25", "11274.98", "10881.90", "11025.85", "901000000", "11025.85"], ["2000-03-24", "11107.45", "11311.28", "10901.44", "11112.72", "1052200000", "11112.72"], ["2000-03-23", "10884.38", "11224.72", "10737.63", "11119.86", "1078300000", "11119.86"], ["2000-03-22", "10916.96", "11054.71", "10671.86", "10866.70", "1075000000", "10866.70"], ["2000-03-21", "10680.24", "11012.20", "10515.50", "10907.34", "1065900000", "10907.34"], ["2000-03-20", "10594.75", "10866.08", "10456.86", "10680.24", "920800000", "10680.24"], ["2000-03-17", "10629.98", "10849.32", "10399.15", "10595.23", "1295100000", "10595.23"], ["2000-03-16", "10139.58", "10716.23", "10139.58", "10630.60", "1482300000", "10630.60"], ["2000-03-15", "9808.15", "10294.60", "9676.90", "10131.41", "1302800000", "10131.41"], ["2000-03-14", "9957.67", "10149.41", "9747.33", "9811.24", "1094000000", "9811.24"], ["2000-03-13", "9911.22", "10111.25", "9670.07", "9947.13", "1016100000", "9947.13"], ["2000-03-10", "10008.55", "10211.77", "9792.93", "9928.82", "1138800000", "9928.82"], ["2000-03-09", "9855.29", "10097.28", "9667.28", "10010.73", "1123000000", "10010.73"], ["2000-03-08", "9800.69", "10037.41", "9611.75", "9856.53", "1203000000", "9856.53"], ["2000-03-07", "10197.61", "10208.66", "9651.77", "9796.03", "1314100000", "9796.03"], ["2000-03-06", "10358.96", "10518.91", "10038.65", "10170.50", "1029000000", "10170.50"], ["2000-03-03", "10171.12", "10581.89", "10148.16", "10367.20", "1150300000", "10367.20"], ["2000-03-02", "10135.44", "10361.61", "9986.53", "10164.92", "1198600000", "10164.92"], ["2000-03-01", "10128.11", "10355.72", "9935.96", "10137.93", "1274100000", "10137.93"], ["2000-02-29", "10039.58", "10332.14", "9926.65", "10128.31", "1204300000", "10128.31"], ["2000-02-28", "9854.66", "10228.52", "9760.36", "10038.65", "1026500000", "10038.65"], ["2000-02-25", "10090.77", "10196.02", "9767.80", "9862.12", "1065200000", "9862.12"], ["2000-02-24", "10242.48", "10321.90", "9877.94", "10092.63", "1215000000", "10092.63"], ["2000-02-23", "10294.82", "10443.21", "10077.74", "10225.73", "993700000", "10225.73"], ["2000-02-22", "10219.83", "10446.62", "10011.66", "10304.84", "980000000", "10304.84"], ["2000-02-18", "10514.57", "10562.34", "10129.24", "10219.52", "1042300000", "10219.52"], ["2000-02-17", "10565.76", "10768.66", "10348.66", "10514.57", "1034800000", "10514.57"], ["2000-02-16", "10711.82", "10831.64", "10468.65", "10561.41", "1018800000", "10561.41"], ["2000-02-15", "10520.15", "10821.09", "10377.44", "10718.09", "1092100000", "10718.09"], ["2000-02-14", "10431.65", "10674.96", "10327.56", "10519.84", "927300000", "10519.84"], ["2000-02-11", "10638.64", "10763.38", "10301.12", "10425.21", "1025700000", "10425.21"], ["2000-02-10", "10697.92", "10853.67", "10491.30", "10643.63", "1058800000", "10643.63"], ["2000-02-09", "10948.82", "11016.54", "10647.97", "10699.16", "1050500000", "10699.16"], ["2000-02-08", "10904.26", "11139.40", "10826.67", "10957.60", "1047700000", "10957.60"], ["2000-02-07", "10965.97", "11097.52", "10732.67", "10905.79", "918100000", "10905.79"], ["2000-02-04", "11014.37", "11200.83", "10847.54", "10963.80", "1045100000", "10963.80"], ["2000-02-03", "11010.48", "11207.97", "10799.68", "11013.44", "1146500000", "11013.44"], ["2000-02-02", "11037.64", "11228.44", "10876.00", "11003.20", "1038600000", "11003.20"], ["2000-02-01", "10937.74", "11187.18", "10798.44", "11041.05", "981000000", "11041.05"], ["2000-01-31", "10735.77", "11059.67", "10610.43", "10940.53", "993800000", "10940.53"], ["2000-01-28", "11024.92", "11115.20", "10649.21", "10738.87", "1095800000", "10738.87"], ["2000-01-27", "11035.55", "11274.36", "10818.30", "11028.02", "1129500000", "11028.02"], ["2000-01-26", "11025.85", "11280.87", "10870.73", "11032.99", "1117300000", "11032.99"], ["2000-01-25", "11010.96", "11228.75", "10779.83", "11029.89", "1073700000", "11029.89"], ["2000-01-24", "11251.94", "11501.15", "10849.01", "11008.17", "1115800000", "11008.17"], ["2000-01-21", "11356.26", "11513.87", "11113.65", "11251.71", "1209800000", "11251.71"], ["2000-01-20", "11490.29", "11654.72", "11194.32", "11351.30", "1100700000", "11351.30"], ["2000-01-19", "11535.24", "11710.57", "11320.28", "11489.36", "1087800000", "11489.36"], ["2000-01-18", "11719.19", "11834.67", "11397.22", "11560.72", "1056700000", "11560.72"], ["2000-01-14", "11619.35", "11908.50", "11506.42", "11722.98", "1085900000", "11722.98"], ["2000-01-13", "11558.24", "11761.14", "11421.42", "11582.43", "1030400000", "11582.43"], ["2000-01-12", "11506.73", "11751.83", "11385.74", "11551.10", "974600000", "11551.10"], ["2000-01-11", "11568.47", "11748.11", "11398.30", "11511.08", "1014000000", "11511.08"], ["2000-01-10", "11532.48", "11765.17", "11427.00", "11572.20", "1064800000", "11572.20"], ["2000-01-07", "11247.06", "11655.65", "11168.26", "11522.56", "1225200000", "11522.56"], ["2000-01-06", "11113.37", "11447.79", "10963.18", "11253.26", "1092300000", "11253.26"], ["2000-01-05", "10989.37", "11337.65", "10862.66", "11122.65", "1085500000", "11122.65"], ["2000-01-04", "11349.75", "11358.44", "10907.03", "10997.93", "1009000000", "10997.93"], ["2000-01-03", "11501.85", "11641.07", "11180.98", "11357.51", "931800000", "11357.51"], ["1999-12-31", "11453.48", "11598.26", "11368.05", "11497.12", "374050000", "11497.12"], ["1999-12-30", "11484.36", "11640.33", "11388.94", "11452.86", "554680000", "11452.86"], ["1999-12-29", "11472.88", "11658.68", "11367.53", "11484.66", "567860000", "11484.66"], ["1999-12-28", "11389.24", "11613.72", "11302.08", "11476.71", "655400000", "11476.71"], ["1999-12-27", "11410.65", "11603.02", "11253.15", "11391.08", "722600000", "11391.08"], ["1999-12-23", "11202.07", "11506.38", "11202.07", "11405.76", "728600000", "11405.76"], ["1999-12-22", "11199.45", "11375.17", "11075.76", "11203.60", "850000000", "11203.60"], ["1999-12-21", "11142.43", "11336.03", "10973.61", "11200.54", "963500000", "11200.54"], ["1999-12-20", "11254.50", "11417.38", "11026.22", "11144.27", "904600000", "11144.27"], ["1999-12-17", "11259.26", "11497.20", "11103.59", "11257.43", "1349800000", "11257.43"], ["1999-12-16", "11224.40", "11396.89", "11016.13", "11244.89", "1070300000", "11244.89"], ["1999-12-15", "11158.78", "11400.48", "11014.60", "11225.32", "1033900000", "11225.32"], ["1999-12-14", "11195.34", "11336.33", "11027.13", "11160.17", "1027800000", "11160.17"], ["1999-12-13", "11217.46", "11379.46", "11024.38", "11192.59", "977600000", "11192.59"], ["1999-12-10", "11137.85", "11358.66", "11042.12", "11224.70", "987200000", "11224.70"], ["1999-12-09", "11073.62", "11327.46", "10962.60", "11134.79", "1122100000", "11134.79"], ["1999-12-08", "11107.26", "11273.33", "10957.41", "11068.12", "957000000", "11068.12"], ["1999-12-07", "11221.65", "11351.32", "10993.49", "11106.65", "1085800000", "11106.65"], ["1999-12-06", "11286.79", "11412.79", "11100.53", "11225.01", "916800000", "11225.01"], ["1999-12-03", "11046.10", "11423.50", "11046.10", "11286.18", "1006400000", "11286.18"], ["1999-12-02", "10995.02", "11183.72", "10896.24", "11039.06", "900700000", "11039.06"], ["1999-12-01", "10876.47", "11111.24", "10798.07", "10998.39", "884000000", "10998.39"], ["1999-11-30", "10945.49", "11142.13", "10785.22", "10877.81", "951500000", "10877.81"], ["1999-11-29", "10985.73", "11059.25", "10813.97", "10947.92", "866100000", "10947.92"], ["1999-11-26", "11007.26", "11115.83", "10938.44", "10988.91", "312120000", "10988.91"], ["1999-11-24", "11000.22", "11131.12", "10859.23", "11008.17", "734800000", "11008.17"], ["1999-11-23", "11090.29", "11178.83", "10899.60", "10995.63", "926100000", "10995.63"], ["1999-11-22", "11008.78", "11195.34", "10887.67", "11089.52", "873500000", "11089.52"], ["1999-11-19", "11033.25", "11146.41", "10871.77", "11003.89", "893800000", "11003.89"], ["1999-11-18", "10887.67", "11147.02", "10859.92", "11035.70", "1022800000", "11035.70"], ["1999-11-17", "10929.00", "11040.90", "10774.21", "10883.09", "960000000", "10883.09"], ["1999-11-16", "10762.89", "10992.88", "10691.94", "10932.33", "942200000", "10932.33"], ["1999-11-15", "10764.73", "10899.22", "10626.80", "10760.75", "795700000", "10760.75"], ["1999-11-12", "10593.51", "10845.16", "10513.03", "10769.32", "900200000", "10769.32"], ["1999-11-11", "10603.25", "10716.71", "10485.20", "10595.30", "891300000", "10595.30"], ["1999-11-10", "10611.94", "10713.04", "10449.42", "10597.74", "984700000", "10597.74"], ["1999-11-09", "10715.10", "10806.02", "10506.61", "10617.32", "854300000", "10617.32"], ["1999-11-08", "10668.42", "10838.74", "10548.20", "10718.85", "806800000", "10718.85"], ["1999-11-05", "10639.95", "10885.53", "10636.59", "10704.48", "1007300000", "10704.48"], ["1999-11-04", "10612.42", "10817.95", "10523.43", "10639.64", "981700000", "10639.64"], ["1999-11-03", "10582.54", "10759.22", "10485.50", "10609.06", "914400000", "10609.06"], ["1999-11-02", "10653.71", "10816.11", "10508.14", "10581.84", "904500000", "10581.84"], ["1999-11-01", "10730.78", "10828.96", "10568.08", "10648.51", "861000000", "10648.51"], ["1999-10-29", "10629.18", "10883.10", "10580.11", "10729.86", "1120500000", "10729.86"], ["1999-10-28", "10397.67", "10726.70", "10397.67", "10622.53", "1135100000", "10622.53"], ["1999-10-27", "10302.76", "10515.21", "10172.32", "10394.89", "950100000", "10394.89"], ["1999-10-26", "10350.88", "10486.39", "10208.73", "10302.13", "878300000", "10302.13"], ["1999-10-25", "10468.98", "10518.37", "10225.82", "10349.93", "777000000", "10349.93"], ["1999-10-22", "10581.69", "10581.69", "10301.18", "10470.25", "959200000", "10470.25"], ["1999-10-21", "10390.71", "10414.52", "10047.57", "10297.69", "1012500000", "10297.69"], ["1999-10-20", "10203.31", "10485.13", "10144.46", "10392.36", "928800000", "10392.36"], ["1999-10-19", "10117.54", "10418.01", "10093.80", "10204.93", "905700000", "10204.93"], ["1999-10-18", "10018.45", "10221.08", "9884.20", "10116.28", "818700000", "10116.28"], ["1999-10-15", "10286.61", "10286.61", "9911.43", "10019.71", "912600000", "10019.71"], ["1999-10-14", "10230.89", "10416.74", "10071.64", "10286.61", "892300000", "10286.61"], ["1999-10-13", "10412.31", "10495.89", "10173.58", "10232.16", "821500000", "10232.16"], ["1999-10-12", "10648.81", "10659.58", "10366.08", "10417.06", "778300000", "10417.06"], ["1999-10-11", "10649.76", "10781.16", "10545.60", "10648.18", "655900000", "10648.18"], ["1999-10-08", "10534.52", "10743.48", "10423.71", "10649.76", "897300000", "10649.76"], ["1999-10-07", "10588.34", "10687.12", "10430.99", "10537.05", "827800000", "10537.05"], ["1999-10-06", "10399.77", "10655.46", "10340.75", "10588.34", "895200000", "10588.34"], ["1999-10-05", "10401.23", "10578.21", "10250.20", "10400.59", "965700000", "10400.59"], ["1999-10-04", "10274.58", "10538.32", "10220.44", "10401.23", "803300000", "10401.23"], ["1999-10-01", "10335.69", "10425.92", "10108.05", "10273.00", "896200000", "10273.00"], ["1999-09-30", "10214.11", "10456.32", "10156.85", "10336.95", "1017600000", "10336.95"], ["1999-09-29", "10274.27", "10408.51", "10119.76", "10213.48", "856000000", "10213.48"], ["1999-09-28", "10300.51", "10386.03", "10055.17", "10275.53", "885400000", "10275.53"], ["1999-09-27", "10279.33", "10498.74", "10201.76", "10303.39", "780600000", "10303.39"], ["1999-09-24", "10311.94", "10428.14", "10128.63", "10279.33", "872800000", "10279.33"], ["1999-09-23", "10524.07", "10643.75", "10260.33", "10318.59", "890800000", "10318.59"], ["1999-09-22", "10599.42", "10688.39", "10407.56", "10524.07", "822200000", "10524.07"], ["1999-09-21", "10822.95", "10822.95", "10517.10", "10598.47", "817300000", "10598.47"], ["1999-09-20", "10801.87", "10918.88", "10715.93", "10823.90", "568000000", "10823.90"], ["1999-09-17", "10745.38", "10946.74", "10690.61", "10803.63", "861900000", "10803.63"], ["1999-09-16", "10795.77", "10876.46", "10592.46", "10737.46", "739000000", "10737.46"], ["1999-09-15", "10910.40", "11049.96", "10757.41", "10801.42", "787300000", "10801.42"], ["1999-09-14", "11028.74", "11061.04", "10815.67", "10910.33", "734500000", "10910.33"], ["1999-09-13", "11027.40", "11146.52", "10886.90", "11030.33", "657900000", "11030.33"], ["1999-09-10", "11087.00", "11218.39", "10965.74", "11028.43", "808500000", "11028.43"], ["1999-09-09", "11031.28", "11172.17", "10900.83", "11079.40", "773900000", "11079.40"], ["1999-09-08", "11034.13", "11164.89", "10898.62", "11036.34", "791200000", "11036.34"], ["1999-09-07", "11079.08", "11191.80", "10910.65", "11034.13", "715300000", "11034.13"], ["1999-09-03", "10922.36", "11155.70", "10922.36", "11078.45", "663200000", "11078.45"], ["1999-09-02", "10923.95", "10923.95", "10669.71", "10843.21", "687100000", "10843.21"], ["1999-09-01", "10828.44", "11013.55", "10784.32", "10937.88", "708200000", "10937.88"], ["1999-08-31", "10909.70", "11079.08", "10725.43", "10829.28", "861700000", "10829.28"], ["1999-08-30", "11087.69", "11176.60", "10869.81", "10914.13", "597900000", "10914.13"], ["1999-08-27", "11198.45", "11295.33", "11021.14", "11090.17", "570050000", "11090.17"], ["1999-08-26", "11326.04", "11393.48", "11133.86", "11198.45", "719000000", "11198.45"], ["1999-08-25", "11282.38", "11428.94", "11106.31", "11326.04", "864600000", "11326.04"], ["1999-08-24", "11297.54", "11404.87", "11135.76", "11283.30", "732700000", "11283.30"], ["1999-08-23", "11099.66", "11344.09", "11087.95", "11299.76", "682600000", "11299.76"], ["1999-08-20", "10963.84", "11155.07", "10916.35", "11100.61", "661200000", "11100.61"], ["1999-08-19", "10988.85", "11037.29", "10809.65", "10963.84", "684200000", "10963.84"], ["1999-08-18", "11109.66", "11153.49", "10913.50", "10991.38", "682800000", "10991.38"], ["1999-08-17", "11049.64", "11180.08", "10963.52", "11117.08", "691500000", "11117.08"], ["1999-08-16", "10980.11", "11105.05", "10853.98", "11046.79", "583550000", "11046.79"], ["1999-08-13", "10822.00", "11049.64", "10822.00", "10973.65", "691700000", "10973.65"], ["1999-08-12", "10785.65", "10967.64", "10688.07", "10789.39", "745600000", "10789.39"], ["1999-08-11", "10650.59", "10878.99", "10596.26", "10787.80", "792300000", "10787.80"], ["1999-08-10", "10704.22", "10812.82", "10487.34", "10655.15", "836200000", "10655.15"], ["1999-08-09", "10714.03", "10854.61", "10571.56", "10707.70", "684300000", "10707.70"], ["1999-08-06", "10792.58", "10896.08", "10584.54", "10714.03", "698900000", "10714.03"], ["1999-08-05", "10675.41", "10876.77", "10509.19", "10793.82", "859300000", "10793.82"], ["1999-08-04", "10675.66", "10901.78", "10585.17", "10674.77", "789300000", "10674.77"], ["1999-08-03", "10645.96", "10812.82", "10538.00", "10677.31", "739600000", "10677.31"], ["1999-08-02", "10654.83", "10849.23", "10551.30", "10645.96", "649550000", "10645.96"], ["1999-07-30", "10791.29", "10897.98", "10594.99", "10655.15", "736800000", "10655.15"], ["1999-07-29", "10920.15", "10920.15", "10672.24", "10791.29", "770100000", "10791.29"], ["1999-07-28", "10979.04", "11090.48", "10851.13", "10972.07", "690900000", "10972.07"], ["1999-07-27", "10863.16", "11079.40", "10834.35", "10979.04", "723800000", "10979.04"], ["1999-07-26", "10910.96", "11014.50", "10748.86", "10863.16", "613450000", "10863.16"], ["1999-07-23", "10979.67", "11069.59", "10813.77", "10910.96", "630580000", "10910.96"], ["1999-07-22", "11002.78", "11140.51", "10796.67", "10969.22", "771700000", "10969.22"], ["1999-07-21", "10998.94", "11142.72", "10865.69", "11002.78", "785500000", "11002.78"], ["1999-07-20", "11130.06", "11245.62", "10914.13", "10996.13", "754800000", "10996.13"], ["1999-07-19", "11209.84", "11321.61", "11069.90", "11187.68", "642330000", "11187.68"], ["1999-07-16", "11188.63", "11300.08", "11069.27", "11209.84", "714100000", "11209.84"], ["1999-07-15", "11200.03", "11313.37", "11072.75", "11186.41", "818800000", "11186.41"], ["1999-07-14", "11202.24", "11289.95", "11051.86", "11148.10", "756100000", "11148.10"], ["1999-07-13", "11106.31", "11277.60", "11013.55", "11175.02", "736000000", "11175.02"], ["1999-07-12", "11234.22", "11314.64", "11087.95", "11200.98", "685300000", "11200.98"], ["1999-07-09", "11142.72", "11284.25", "11050.59", "11193.70", "701000000", "11193.70"], ["1999-07-08", "11118.66", "11290.58", "10985.68", "11126.89", "830600000", "11126.89"], ["1999-07-07", "11129.74", "11268.42", "11008.16", "11187.36", "791200000", "11187.36"], ["1999-07-06", "11119.93", "11291.21", "11021.78", "11135.12", "722900000", "11135.12"], ["1999-07-02", "11089.53", "11205.41", "10995.50", "11139.24", "613570000", "11139.24"], ["1999-07-01", "10972.39", "11156.65", "10841.63", "11066.42", "843400000", "11066.42"], ["1999-06-30", "10805.22", "11120.24", "10657.36", "10970.80", "1117000000", "10970.80"], ["1999-06-29", "10673.83", "10855.56", "10589.61", "10815.35", "820100000", "10815.35"], ["1999-06-28", "10633.93", "10792.24", "10535.15", "10655.15", "652910000", "10655.15"], ["1999-06-25", "10586.44", "10719.42", "10477.21", "10552.56", "623460000", "10552.56"], ["1999-06-24", "10620.32", "10736.83", "10404.07", "10534.83", "690400000", "10534.83"], ["1999-06-23", "10702.32", "10791.29", "10542.75", "10666.86", "731800000", "10666.86"], ["1999-06-22", "10768.49", "10879.94", "10639.63", "10721.63", "716500000", "10721.63"], ["1999-06-21", "10865.06", "10960.36", "10684.91", "10815.98", "686600000", "10815.98"], ["1999-06-18", "10885.00", "10978.09", "10751.39", "10855.56", "914500000", "10855.56"], ["1999-06-17", "10732.71", "10936.61", "10642.80", "10841.63", "700300000", "10841.63"], ["1999-06-16", "10709.92", "10883.74", "10608.92", "10784.95", "806800000", "10784.95"], ["1999-06-15", "10612.09", "10740.00", "10500.01", "10594.99", "696600000", "10594.99"], ["1999-06-14", "10490.83", "10691.24", "10414.52", "10563.33", "669400000", "10563.33"], ["1999-06-11", "10619.69", "10744.11", "10386.98", "10490.51", "698200000", "10490.51"], ["1999-06-10", "10621.58", "10736.20", "10452.52", "10621.27", "716500000", "10621.27"], ["1999-06-09", "10780.84", "10871.39", "10602.59", "10690.29", "662000000", "10690.29"], ["1999-06-08", "10878.35", "10954.66", "10671.93", "10765.64", "685900000", "10765.64"], ["1999-06-07", "10805.20", "11016.40", "10718.47", "10909.38", "664300000", "10909.38"], ["1999-06-04", "10702.64", "10892.60", "10558.26", "10799.84", "694500000", "10799.84"], ["1999-06-03", "10629.18", "10767.86", "10515.52", "10663.69", "719600000", "10663.69"], ["1999-06-02", "10591.82", "10694.09", "10388.24", "10577.89", "728000000", "10577.89"], ["1999-06-01", "10549.08", "10717.20", "10334.42", "10596.26", "683800000", "10596.26"], ["1999-05-28", "10489.56", "10690.07", "10389.94", "10559.74", "649960000", "10559.74"], ["1999-05-27", "10643.04", "10734.21", "10372.96", "10466.93", "811400000", "10466.93"], ["1999-05-26", "10580.94", "10818.08", "10416.06", "10702.16", "870800000", "10702.16"], ["1999-05-25", "10651.73", "10818.96", "10494.52", "10531.09", "826700000", "10531.09"], ["1999-05-24", "10829.87", "10924.26", "10568.85", "10654.67", "754700000", "10654.67"], ["1999-05-21", "10879.13", "10974.69", "10728.12", "10829.28", "686600000", "10829.28"], ["1999-05-20", "10892.40", "11020.70", "10773.83", "10866.74", "752200000", "10866.74"], ["1999-05-19", "10836.67", "10988.85", "10722.81", "10887.39", "801100000", "10887.39"], ["1999-05-18", "10895.94", "11017.75", "10678.86", "10836.95", "753400000", "10836.95"], ["1999-05-17", "10864.35", "10976.32", "10677.64", "10853.47", "665500000", "10853.47"], ["1999-05-14", "10950.26", "11076.55", "10787.03", "10913.32", "727800000", "10913.32"], ["1999-05-13", "11087.71", "11244.36", "10931.36", "11107.19", "796900000", "11107.19"], ["1999-05-12", "11002.38", "11146.71", "10759.54", "11000.37", "825500000", "11000.37"], ["1999-05-11", "11059.65", "11185.08", "10882.11", "11026.15", "836100000", "11026.15"], ["1999-05-10", "11029.25", "11173.05", "10876.38", "11007.25", "773300000", "11007.25"], ["1999-05-07", "10967.16", "11135.54", "10838.29", "11031.59", "814900000", "11031.59"], ["1999-05-06", "10909.02", "11093.44", "10730.33", "10946.82", "875400000", "10946.82"], ["1999-05-05", "10902.72", "11055.36", "10711.15", "10955.41", "913500000", "10955.41"], ["1999-05-04", "11012.11", "11140.12", "10787.32", "10886.11", "933100000", "10886.11"], ["1999-05-03", "10788.75", "11083.13", "10701.12", "11014.69", "811400000", "11014.69"], ["1999-04-30", "10933.94", "11072.25", "10603.76", "10789.04", "936500000", "10789.04"], ["1999-04-29", "10864.64", "11052.49", "10710.00", "10878.38", "1003600000", "10878.38"], ["1999-04-28", "10806.22", "11050.77", "10665.90", "10845.45", "951700000", "10845.45"], ["1999-04-27", "10781.88", "10977.46", "10647.29", "10831.71", "891700000", "10831.71"], ["1999-04-26", "10721.17", "10854.33", "10540.47", "10718.59", "712000000", "10718.59"], ["1999-04-23", "10646.71", "10858.34", "10530.45", "10689.67", "744900000", "10689.67"], ["1999-04-22", "10735.77", "10896.42", "10517.85", "10727.18", "927900000", "10727.18"], ["1999-04-21", "10462.58", "10702.56", "10309.09", "10581.42", "920000000", "10581.42"], ["1999-04-20", "10440.53", "10610.06", "10212.87", "10448.55", "985400000", "10448.55"], ["1999-04-19", "10566.07", "10879.76", "10284.39", "10440.53", "1214400000", "10440.53"], ["1999-04-16", "10497.26", "10632.90", "10299.55", "10493.89", "1002300000", "10493.89"], ["1999-04-15", "10411.66", "10673.90", "10201.31", "10462.72", "1089800000", "10462.72"], ["1999-04-14", "10436.91", "10692.49", "10196.87", "10411.66", "952000000", "10411.66"], ["1999-04-13", "10340.62", "10512.11", "10239.33", "10395.01", "810900000", "10395.01"], ["1999-04-12", "10094.19", "10384.46", "10042.02", "10339.51", "810800000", "10339.51"], ["1999-04-09", "10166.62", "10298.71", "10035.09", "10173.84", "716100000", "10173.84"], ["1999-04-08", "10083.93", "10282.62", "9980.69", "10197.70", "850500000", "10197.70"], ["1999-04-07", "10023.43", "10166.62", "9859.98", "10085.31", "816400000", "10085.31"], ["1999-04-06", "9985.69", "10097.25", "9862.48", "9963.49", "787500000", "9963.49"], ["1999-04-05", "9893.84", "10080.87", "9826.40", "10007.33", "695800000", "10007.33"], ["1999-04-01", "9825.29", "9927.69", "9707.91", "9832.51", "703000000", "9832.51"], ["1999-03-31", "9968.21", "10025.10", "9744.82", "9786.16", "924300000", "9786.16"], ["1999-03-30", "10003.84", "10035.36", "9812.53", "9913.26", "729000000", "9913.26"], ["1999-03-29", "9879.41", "10089.48", "9837.78", "10006.78", "747900000", "10006.78"], ["1999-03-26", "9795.88", "9923.53", "9700.69", "9822.24", "707200000", "9822.24"], ["1999-03-25", "9735.66", "9916.59", "9666.28", "9836.39", "784200000", "9836.39"], ["1999-03-24", "9702.08", "9803.09", "9547.23", "9666.84", "761900000", "9666.84"], ["1999-03-23", "9846.66", "9897.72", "9593.85", "9671.83", "811300000", "9671.83"], ["1999-03-22", "9901.88", "10005.95", "9796.99", "9890.51", "658200000", "9890.51"], ["1999-03-19", "10107.79", "10158.57", "9856.37", "9903.55", "914700000", "9903.55"], ["1999-03-18", "9958.59", "10060.62", "9776.17", "9997.62", "831000000", "9997.62"], ["1999-03-17", "9939.90", "10024.54", "9792.55", "9879.41", "752300000", "9879.41"], ["1999-03-16", "9969.32", "10062.84", "9857.48", "9930.47", "751900000", "9930.47"], ["1999-03-15", "9880.24", "10027.59", "9807.53", "9958.77", "727200000", "9958.77"], ["1999-03-12", "9927.14", "10042.58", "9779.78", "9876.35", "825800000", "9876.35"], ["1999-03-11", "9815.86", "9992.35", "9742.32", "9897.44", "904800000", "9897.44"], ["1999-03-10", "9735.10", "9849.71", "9624.94", "9772.84", "841900000", "9772.84"], ["1999-03-09", "9703.47", "9856.65", "9586.08", "9693.76", "803700000", "9693.76"], ["1999-03-08", "9728.72", "9825.02", "9616.33", "9727.61", "714600000", "9727.61"], ["1999-03-05", "9636.65", "9799.92", "9558.41", "9736.08", "834900000", "9736.08"], ["1999-03-04", "9339.18", "9549.99", "9272.08", "9467.40", "770900000", "9467.40"], ["1999-03-03", "9311.74", "9397.86", "9163.41", "9275.88", "751700000", "9275.88"], ["1999-03-02", "9382.10", "9494.57", "9216.66", "9297.61", "753600000", "9297.61"], ["1999-03-01", "9315.27", "9419.32", "9167.76", "9324.78", "699500000", "9324.78"], ["1999-02-26", "9382.64", "9459.52", "9177.54", "9306.58", "784600000", "9306.58"], ["1999-02-25", "9395.66", "9446.32", "9200.27", "9366.34", "740500000", "9366.34"], ["1999-02-24", "9547.88", "9662.77", "9357.81", "9399.67", "782000000", "9399.67"], ["1999-02-23", "9549.21", "9659.58", "9425.26", "9544.42", "781100000", "9544.42"], ["1999-02-22", "9346.62", "9596.13", "9289.04", "9552.68", "718500000", "9552.68"], ["1999-02-19", "9284.51", "9430.59", "9218.13", "9339.95", "700000000", "9339.95"], ["1999-02-18", "9239.72", "9368.48", "9145.09", "9298.63", "742400000", "9298.63"], ["1999-02-17", "9240.79", "9409.53", "9124.03", "9195.47", "735100000", "9195.47"], ["1999-02-16", "9333.34", "9458.46", "9187.10", "9297.03", "653760000", "9297.03"], ["1999-02-12", "9346.47", "9437.35", "9161.35", "9274.89", "691500000", "9274.89"], ["1999-02-11", "9176.28", "9423.19", "9088.49", "9363.46", "815800000", "9363.46"], ["1999-02-10", "9135.86", "9267.68", "9025.41", "9177.31", "721400000", "9177.31"], ["1999-02-09", "9268.46", "9361.92", "9076.13", "9133.03", "736000000", "9133.03"], ["1999-02-08", "9318.66", "9427.83", "9148.99", "9291.11", "705400000", "9291.11"], ["1999-02-05", "9317.12", "9457.43", "9141.27", "9304.24", "872000000", "9304.24"], ["1999-02-04", "9389.72", "9511.50", "9178.60", "9304.50", "854400000", "9304.50"], ["1999-02-03", "9275.41", "9454.09", "9176.80", "9366.81", "876500000", "9366.81"], ["1999-02-02", "9318.40", "9394.10", "9146.16", "9274.12", "845500000", "9274.12"], ["1999-02-01", "9405.43", "9513.05", "9266.91", "9345.70", "799400000", "9345.70"], ["1999-01-29", "9317.37", "9457.18", "9172.16", "9358.83", "917000000", "9358.83"], ["1999-01-28", "9220.57", "9384.83", "9134.57", "9281.33", "848800000", "9281.33"], ["1999-01-27", "9378.65", "9461.04", "9135.86", "9200.23", "893800000", "9200.23"], ["1999-01-26", "9210.78", "9408.77", "9118.35", "9324.58", "896400000", "9324.58"], ["1999-01-25", "9117.58", "9273.09", "8994.26", "9203.32", "723900000", "9203.32"], ["1999-01-22", "9149.51", "9289.31", "8998.89", "9120.67", "785900000", "9120.67"], ["1999-01-21", "9371.96", "9479.83", "9150.28", "9264.08", "871800000", "9264.08"], ["1999-01-20", "9395.64", "9555.01", "9230.35", "9335.91", "905700000", "9335.91"], ["1999-01-19", "9408.52", "9499.14", "9165.73", "9355.22", "785500000", "9355.22"], ["1999-01-15", "9200.74", "9381.74", "9124.02", "9340.55", "798100000", "9340.55"], ["1999-01-14", "9315.06", "9380.20", "9052.44", "9120.93", "797200000", "9120.93"], ["1999-01-13", "9213.62", "9485.24", "9134.06", "9349.56", "931500000", "9349.56"], ["1999-01-12", "9599.55", "9680.40", "9394.87", "9474.68", "800200000", "9474.68"], ["1999-01-11", "9613.97", "9751.46", "9446.36", "9619.89", "818000000", "9619.89"], ["1999-01-08", "9612.17", "9759.44", "9447.91", "9643.32", "937800000", "9643.32"], ["1999-01-07", "9445.33", "9616.29", "9369.12", "9537.76", "863000000", "9537.76"], ["1999-01-06", "9399.25", "9608.05", "9331.02", "9544.97", "986900000", "9544.97"], ["1999-01-05", "9201.00", "9389.46", "9137.66", "9311.19", "775000000", "9311.19"], ["1999-01-04", "9212.84", "9393.84", "9089.00", "9184.27", "877000000", "9184.27"], ["1998-12-31", "9271.55", "9343.64", "9106.77", "9181.43", "719200000", "9181.43"], ["1998-12-30", "9310.17", "9390.75", "9211.30", "9274.64", "594220000", "9274.64"], ["1998-12-29", "9222.63", "9375.30", "9152.34", "9320.98", "586490000", "9320.98"], ["1998-12-28", "9251.21", "9330.50", "9133.54", "9226.75", "531560000", "9226.75"], ["1998-12-24", "9202.29", "9289.57", "9146.42", "9217.99", "246980000", "9217.99"], ["1998-12-23", "9085.91", "9255.84", "9022.58", "9202.03", "697500000", "9202.03"], ["1998-12-22", "9000.95", "9122.99", "8909.29", "9044.46", "680500000", "9044.46"], ["1998-12-21", "8903.89", "9150.54", "8874.28", "8988.85", "744800000", "8988.85"], ["1998-12-18", "8902.86", "9012.28", "8789.31", "8903.63", "839600000", "8903.63"], ["1998-12-17", "8787.55", "8959.76", "8725.21", "8875.82", "739400000", "8875.82"], ["1998-12-16", "8843.38", "8922.94", "8675.52", "8790.60", "725500000", "8790.60"], ["1998-12-15", "8725.72", "8878.40", "8614.75", "8823.30", "777900000", "8823.30"], ["1998-12-14", "8767.95", "8868.10", "8610.63", "8695.60", "741800000", "8695.60"], ["1998-12-11", "8814.29", "8916.24", "8680.41", "8821.76", "688900000", "8821.76"], ["1998-12-10", "9008.42", "9034.42", "8795.24", "8841.58", "748600000", "8841.58"], ["1998-12-09", "9025.41", "9138.18", "8881.23", "9009.19", "694200000", "9009.19"], ["1998-12-08", "9038.03", "9153.63", "8903.37", "9027.98", "727700000", "9027.98"], ["1998-12-07", "9031.59", "9146.93", "8946.11", "9070.47", "671200000", "9070.47"], ["1998-12-04", "8964.91", "9078.70", "8873.76", "9016.14", "709700000", "9016.14"], ["1998-12-03", "9031.33", "9112.69", "8839.78", "8879.68", "799100000", "8879.68"], ["1998-12-02", "9039.57", "9154.40", "8922.94", "9064.54", "727400000", "9064.54"], ["1998-12-01", "9039.57", "9214.65", "8934.52", "9133.54", "789200000", "9133.54"], ["1998-11-30", "9292.40", "9348.53", "9074.07", "9116.55", "687900000", "9116.55"], ["1998-11-27", "9333.85", "9403.62", "9263.82", "9333.08", "256950000", "9333.08"], ["1998-11-25", "9292.91", "9387.66", "9199.20", "9314.28", "583580000", "9314.28"], ["1998-11-24", "9327.93", "9457.95", "9219.28", "9301.15", "766200000", "9301.15"], ["1998-11-23", "9225.72", "9425.77", "9137.92", "9374.27", "774100000", "9374.27"], ["1998-11-20", "9129.94", "9215.93", "9048.32", "9159.55", "721200000", "9159.55"], ["1998-11-19", "9081.02", "9147.96", "8967.22", "9056.05", "671000000", "9056.05"], ["1998-11-18", "8988.85", "9095.70", "8897.96", "9041.11", "652510000", "9041.11"], ["1998-11-17", "8991.17", "9158.26", "8870.42", "8986.28", "705200000", "8986.28"], ["1998-11-16", "8921.14", "9093.12", "8885.09", "9011.25", "615580000", "9011.25"], ["1998-11-13", "8863.21", "8982.16", "8782.62", "8919.59", "602270000", "8919.59"], ["1998-11-12", "8823.04", "8951.26", "8733.70", "8829.74", "662300000", "8829.74"], ["1998-11-11", "8922.42", "8980.35", "8759.19", "8823.82", "715700000", "8823.82"], ["1998-11-10", "8895.17", "9020.00", "8760.99", "8863.98", "671300000", "8863.98"], ["1998-11-09", "8980.87", "9024.89", "8813.00", "8897.96", "592990000", "8897.96"], ["1998-11-06", "8902.86", "9042.40", "8831.02", "8975.46", "683100000", "8975.46"], ["1998-11-05", "8782.11", "8943.79", "8676.55", "8915.47", "770200000", "8915.47"], ["1998-11-04", "8801.93", "8933.49", "8660.33", "8783.14", "861100000", "8783.14"], ["1998-11-03", "8708.99", "8819.18", "8601.88", "8706.15", "704300000", "8706.15"], ["1998-11-02", "8645.65", "8804.51", "8573.56", "8706.15", "753800000", "8706.15"], ["1998-10-30", "8591.58", "8718.25", "8481.39", "8592.10", "785000000", "8592.10"], ["1998-10-29", "8371.22", "8539.83", "8305.54", "8495.03", "699400000", "8495.03"], ["1998-10-28", "8372.74", "8504.04", "8271.55", "8371.97", "677500000", "8371.97"], ["1998-10-27", "8503.79", "8586.69", "8309.92", "8366.04", "764500000", "8366.04"], ["1998-10-26", "8483.96", "8564.03", "8349.57", "8432.21", "609910000", "8432.21"], ["1998-10-23", "8531.34", "8589.01", "8366.04", "8452.29", "637640000", "8452.29"], ["1998-10-22", "8519.03", "8629.17", "8334.12", "8533.14", "754900000", "8533.14"], ["1998-10-21", "8504.67", "8641.02", "8380.72", "8519.23", "745100000", "8519.23"], ["1998-10-20", "8540.09", "8713.62", "8419.08", "8505.85", "958200000", "8505.85"], ["1998-10-19", "8415.48", "8591.07", "8321.50", "8466.45", "738600000", "8466.45"], ["1998-10-16", "8384.84", "8521.29", "8244.26", "8416.76", "1042200000", "8416.76"], ["1998-10-15", "7953.07", "8375.57", "7885.62", "8299.36", "937600000", "8299.36"], ["1998-10-14", "7925.01", "8107.29", "7812.75", "7968.78", "791200000", "7968.78"], ["1998-10-13", "7982.68", "8093.90", "7805.29", "7938.14", "733300000", "7938.14"], ["1998-10-12", "8038.03", "8162.65", "7931.19", "8001.47", "691100000", "8001.47"], ["1998-10-09", "7806.57", "7976.76", "7628.15", "7899.52", "878100000", "7899.52"], ["1998-10-08", "7734.48", "7822.02", "7399.78", "7731.91", "1114600000", "7731.91"], ["1998-10-07", "7754.82", "7913.94", "7558.89", "7741.69", "977000000", "7741.69"], ["1998-10-06", "7733.97", "7951.53", "7646.43", "7742.98", "845700000", "7742.98"], ["1998-10-05", "7760.75", "7866.82", "7507.14", "7726.24", "817500000", "7726.24"], ["1998-10-02", "7631.50", "7866.31", "7496.84", "7784.69", "902900000", "7784.69"], ["1998-10-01", "7749.42", "7856.26", "7540.87", "7632.53", "899700000", "7632.53"], ["1998-09-30", "8025.42", "8097.51", "7775.42", "7842.62", "800100000", "7842.62"], ["1998-09-29", "8141.28", "8253.79", "7946.63", "8080.52", "760100000", "8080.52"], ["1998-09-28", "8114.76", "8239.37", "7986.80", "8108.84", "690500000", "8108.84"], ["1998-09-25", "7911.10", "8127.89", "7849.06", "8028.77", "736800000", "8028.77"], ["1998-09-24", "8117.33", "8227.53", "7906.73", "8001.99", "805900000", "8001.99"], ["1998-09-23", "7988.60", "8198.43", "7891.79", "8154.41", "899700000", "8154.41"], ["1998-09-22", "7987.83", "8038.29", "7816.87", "7897.20", "694900000", "7897.20"], ["1998-09-21", "7739.12", "8008.43", "7653.64", "7933.25", "609880000", "7933.25"], ["1998-09-18", "7942.77", "8012.03", "7759.97", "7895.66", "794700000", "7895.66"], ["1998-09-17", "7905.96", "8001.99", "7795.50", "7873.77", "694500000", "7873.77"], ["1998-09-16", "8061.46", "8159.30", "7923.46", "8089.78", "797500000", "8089.78"], ["1998-09-15", "7918.83", "8087.21", "7840.30", "8024.39", "724600000", "8024.39"], ["1998-09-14", "7936.08", "8081.29", "7848.03", "7945.35", "714400000", "7945.35"], ["1998-09-11", "7583.61", "7866.31", "7497.10", "7795.50", "819100000", "7795.50"], ["1998-09-10", "7680.42", "7761.00", "7469.04", "7615.54", "880300000", "7615.54"], ["1998-09-09", "7995.04", "8094.16", "7796.79", "7865.02", "704300000", "7865.02"], ["1998-09-08", "7964.91", "8103.69", "7779.03", "8020.78", "814800000", "8020.78"], ["1998-09-04", "7737.32", "7831.29", "7450.24", "7640.25", "780300000", "7640.25"], ["1998-09-03", "7679.13", "7841.59", "7499.68", "7682.22", "880500000", "7682.22"], ["1998-09-02", "7901.06", "8036.23", "7710.54", "7782.37", "894600000", "7782.37"], ["1998-09-01", "7583.09", "7937.37", "7379.70", "7827.43", "1216600000", "7827.43"], ["1998-08-31", "8078.97", "8149.00", "7517.70", "7539.07", "917500000", "7539.07"], ["1998-08-28", "8193.54", "8301.68", "7951.27", "8051.68", "840300000", "8051.68"], ["1998-08-27", "8377.89", "8448.69", "8062.24", "8165.99", "938600000", "8165.99"], ["1998-08-26", "8492.97", "8639.47", "8396.68", "8523.35", "674100000", "8523.35"], ["1998-08-25", "8632.00", "8740.91", "8510.22", "8602.65", "664900000", "8602.65"], ["1998-08-24", "8584.63", "8680.66", "8452.29", "8566.61", "558100000", "8566.61"], ["1998-08-21", "8600.34", "8600.34", "8307.60", "8533.65", "725700000", "8533.65"], ["1998-08-20", "8639.47", "8726.75", "8538.29", "8611.41", "621630000", "8611.41"], ["1998-08-19", "8745.80", "8797.81", "8635.61", "8693.28", "633630000", "8693.28"], ["1998-08-18", "8593.90", "8767.69", "8551.93", "8714.65", "690600000", "8714.65"], ["1998-08-17", "8404.66", "8613.98", "8350.34", "8574.85", "584380000", "8574.85"], ["1998-08-14", "8531.85", "8635.87", "8342.10", "8425.00", "644030000", "8425.00"], ["1998-08-13", "8535.46", "8656.46", "8399.51", "8459.50", "660700000", "8459.50"], ["1998-08-12", "8528.76", "8621.71", "8437.10", "8552.96", "711700000", "8552.96"], ["1998-08-11", "8431.44", "8538.29", "8263.32", "8462.85", "774400000", "8462.85"], ["1998-08-10", "8585.40", "8689.16", "8491.17", "8574.85", "579180000", "8574.85"], ["1998-08-07", "8610.63", "8745.03", "8490.40", "8598.02", "759100000", "8598.02"], ["1998-08-06", "8513.83", "8671.14", "8415.22", "8577.68", "768400000", "8577.68"], ["1998-08-05", "8493.75", "8641.79", "8316.10", "8546.78", "851600000", "8546.78"], ["1998-08-04", "8859.86", "8896.68", "8463.37", "8487.31", "852600000", "8487.31"], ["1998-08-03", "8868.10", "8948.17", "8729.58", "8786.74", "620400000", "8786.74"], ["1998-07-31", "9024.64", "9109.34", "8810.94", "8883.29", "645910000", "8883.29"], ["1998-07-30", "8962.85", "9113.20", "8884.83", "9026.95", "687400000", "9026.95"], ["1998-07-29", "8976.49", "9039.57", "8831.28", "8914.96", "644350000", "8914.96"], ["1998-07-28", "8982.16", "9065.57", "8786.48", "8934.78", "703600000", "8934.78"], ["1998-07-27", "8905.17", "9084.63", "8806.05", "9028.24", "619990000", "9028.24"], ["1998-07-24", "9002.24", "9077.67", "8814.29", "8937.36", "698600000", "8937.36"], ["1998-07-23", "9130.46", "9196.11", "8892.56", "8932.98", "741600000", "8932.98"], ["1998-07-22", "9185.71", "9264.85", "8996.83", "9128.91", "739800000", "9128.91"], ["1998-07-21", "9296.26", "9369.12", "9145.65", "9190.19", "659700000", "9190.19"], ["1998-07-20", "9340.55", "9408.26", "9206.15", "9295.75", "560580000", "9295.75"], ["1998-07-17", "9328.19", "9412.64", "9259.96", "9337.97", "618030000", "9337.97"], ["1998-07-16", "9233.23", "9368.35", "9173.19", "9328.19", "677800000", "9328.19"], ["1998-07-15", "9246.57", "9388.69", "9165.99", "9234.47", "723900000", "9234.47"], ["1998-07-14", "9100.07", "9314.54", "9087.20", "9245.54", "700300000", "9245.54"], ["1998-07-13", "9107.03", "9186.58", "9020.52", "9096.21", "574880000", "9096.21"], ["1998-07-10", "9098.53", "9194.82", "8976.23", "9105.74", "576080000", "9105.74"], ["1998-07-09", "9135.36", "9217.07", "9014.30", "9089.78", "663600000", "9089.78"], ["1998-07-08", "9107.96", "9231.27", "9041.70", "9174.97", "607230000", "9174.97"], ["1998-07-07", "9094.76", "9209.85", "9001.84", "9085.04", "624890000", "9085.04"], ["1998-07-06", "9017.53", "9137.11", "8965.97", "9091.77", "514750000", "9091.77"], ["1998-07-02", "9037.71", "9094.01", "8956.25", "9025.26", "510210000", "9025.26"], ["1998-07-01", "9011.56", "9103.23", "8918.64", "9048.67", "701600000", "9048.67"], ["1998-06-30", "9010.81", "9085.79", "8868.57", "8952.02", "757200000", "8952.02"], ["1998-06-29", "9002.34", "9099.24", "8930.84", "8997.36", "564350000", "8997.36"], ["1998-06-26", "8948.28", "9047.93", "8879.78", "8944.54", "520050000", "8944.54"], ["1998-06-25", "8950.52", "9079.56", "8863.58", "8935.58", "669900000", "8935.58"], ["1998-06-24", "8828.46", "8970.20", "8740.52", "8923.87", "714900000", "8923.87"], ["1998-06-23", "8789.35", "8877.78", "8724.83", "8828.46", "657100000", "8828.46"], ["1998-06-22", "8705.65", "8805.04", "8639.38", "8711.13", "531550000", "8711.13"], ["1998-06-19", "8844.90", "8885.01", "8664.79", "8712.87", "715500000", "8712.87"], ["1998-06-18", "8825.72", "8900.20", "8740.77", "8813.01", "590440000", "8813.01"], ["1998-06-17", "8745.51", "8932.34", "8695.43", "8829.46", "744400000", "8829.46"], ["1998-06-16", "8666.04", "8751.24", "8524.55", "8665.29", "664600000", "8665.29"], ["1998-06-15", "8723.34", "8818.99", "8588.32", "8627.93", "595820000", "8627.93"], ["1998-06-12", "8812.77", "8891.24", "8660.56", "8834.94", "633300000", "8834.94"], ["1998-06-11", "8975.43", "9015.54", "8774.40", "8811.77", "627470000", "8811.77"], ["1998-06-10", "9031.98", "9145.08", "8891.98", "8971.70", "609410000", "8971.70"], ["1998-06-09", "9074.58", "9130.13", "8966.72", "9049.92", "563610000", "9049.92"], ["1998-06-08", "9052.66", "9155.04", "8994.12", "9069.60", "543390000", "9069.60"], ["1998-06-05", "8920.88", "9057.39", "8866.57", "9037.71", "558440000", "9037.71"], ["1998-06-04", "8798.07", "8916.64", "8719.85", "8870.56", "577470000", "8870.56"], ["1998-06-03", "8909.42", "8970.20", "8769.67", "8803.80", "584480000", "8803.80"], ["1998-06-02", "8961.48", "9014.05", "8838.92", "8891.24", "590930000", "8891.24"], ["1998-06-01", "8907.93", "9023.01", "8805.04", "8922.37", "537660000", "8922.37"], ["1998-05-29", "9004.83", "9060.13", "8859.60", "8899.95", "556780000", "8899.95"], ["1998-05-28", "8947.53", "9040.70", "8861.59", "8970.20", "588900000", "8970.20"], ["1998-05-27", "8902.45", "9015.04", "8760.95", "8936.57", "682040000", "8936.57"], ["1998-05-26", "9167.00", "9201.63", "8949.78", "8963.73", "541410000", "8963.73"], ["1998-05-22", "9153.05", "9209.35", "9040.70", "9114.44", "444070000", "9114.44"], ["1998-05-21", "9173.48", "9248.96", "9058.64", "9132.37", "551970000", "9132.37"], ["1998-05-20", "9101.98", "9219.06", "9010.56", "9171.48", "587240000", "9171.48"], ["1998-05-19", "9097.00", "9164.51", "8997.36", "9054.65", "566020000", "9054.65"], ["1998-05-18", "9088.53", "9171.23", "8972.20", "9050.91", "519100000", "9050.91"], ["1998-05-15", "9161.52", "9240.74", "9051.91", "9096.00", "621990000", "9096.00"], ["1998-05-14", "9136.86", "9266.89", "9077.07", "9172.23", "578380000", "9172.23"], ["1998-05-13", "9178.06", "9283.09", "9119.67", "9211.84", "600010000", "9211.84"], ["1998-05-12", "9098.00", "9214.08", "9023.51", "9161.77", "604420000", "9161.77"], ["1998-05-11", "9125.65", "9231.52", "9045.43", "9091.52", "560840000", "9091.52"], ["1998-05-08", "8981.91", "9143.09", "8951.27", "9055.15", "567890000", "9055.15"], ["1998-05-07", "9044.44", "9102.98", "8914.90", "8976.68", "582240000", "8976.68"], ["1998-05-06", "9174.72", "9223.80", "9017.28", "9054.65", "606540000", "9054.65"], ["1998-05-05", "9189.92", "9251.95", "9062.37", "9147.57", "583630000", "9147.57"], ["1998-05-04", "9201.38", "9311.98", "9134.86", "9192.66", "551700000", "9192.66"], ["1998-05-01", "9106.47", "9211.84", "9015.54", "9147.07", "581970000", "9147.07"], ["1998-04-30", "9018.28", "9169.99", "8970.95", "9063.37", "695600000", "9063.37"], ["1998-04-29", "8899.21", "9036.47", "8857.85", "8951.52", "638790000", "8951.52"], ["1998-04-28", "8920.88", "9051.16", "8828.71", "8898.96", "678600000", "8898.96"], ["1998-04-27", "8937.07", "9026.25", "8796.08", "8917.64", "685960000", "8917.64"], ["1998-04-24", "9143.83", "9206.36", "8983.65", "9064.62", "633890000", "9064.62"], ["1998-04-23", "9176.96", "9269.88", "9061.88", "9143.33", "653190000", "9143.33"], ["1998-04-22", "9184.93", "9287.32", "9083.80", "9176.72", "696740000", "9176.72"], ["1998-04-21", "9137.85", "9250.20", "9051.41", "9184.94", "675640000", "9184.94"], ["1998-04-20", "9166.75", "9245.22", "9027.25", "9141.84", "595190000", "9141.84"], ["1998-04-17", "9077.57", "9213.58", "9010.06", "9167.50", "672290000", "9167.50"], ["1998-04-16", "9162.27", "9204.12", "8978.92", "9076.57", "699570000", "9076.57"], ["1998-04-15", "9110.45", "9249.95", "9017.53", "9162.27", "685020000", "9162.27"], ["1998-04-14", "9014.30", "9177.96", "8971.45", "9110.20", "613730000", "9110.20"], ["1998-04-13", "8997.11", "9107.21", "8870.31", "9012.30", "564480000", "9012.30"], ["1998-04-09", "8891.48", "9062.12", "8891.48", "8994.86", "548940000", "8994.86"], ["1998-04-08", "8951.52", "9023.51", "8821.73", "8891.48", "616330000", "8891.48"], ["1998-04-07", "8995.36", "9072.34", "8862.34", "8956.50", "670760000", "8956.50"], ["1998-04-06", "9051.16", "9170.74", "8958.49", "9033.23", "625810000", "9033.23"], ["1998-04-03", "8986.64", "9085.79", "8896.22", "8983.41", "653880000", "8983.41"], ["1998-04-02", "8900.20", "9025.26", "8829.21", "8986.64", "674340000", "8986.64"], ["1998-04-01", "8818.50", "8935.33", "8715.61", "8868.32", "677310000", "8868.32"], ["1998-03-31", "8852.12", "8937.57", "8726.32", "8799.81", "674930000", "8799.81"], ["1998-03-30", "8802.30", "8877.04", "8701.66", "8782.12", "497400000", "8782.12"], ["1998-03-27", "8835.68", "8941.31", "8741.77", "8796.08", "582190000", "8796.08"], ["1998-03-26", "8847.89", "8931.09", "8769.92", "8846.89", "606770000", "8846.89"], ["1998-03-25", "8943.05", "8997.11", "8780.88", "8872.80", "676550000", "8872.80"], ["1998-03-24", "8887.00", "8962.48", "8815.01", "8904.44", "605720000", "8904.44"], ["1998-03-23", "8839.42", "8939.31", "8758.71", "8816.25", "631350000", "8816.25"], ["1998-03-20", "8814.01", "8957.25", "8766.43", "8906.43", "717310000", "8906.43"], ["1998-03-19", "8776.89", "8855.11", "8708.64", "8803.05", "598240000", "8803.05"], ["1998-03-18", "8749.24", "8825.72", "8655.83", "8775.40", "632690000", "8775.40"], ["1998-03-17", "8706.64", "8812.52", "8633.41", "8749.99", "680960000", "8749.99"], ["1998-03-16", "8647.36", "8760.45", "8573.37", "8718.85", "548980000", "8718.85"], ["1998-03-13", "8669.28", "8733.30", "8563.90", "8602.52", "597800000", "8602.52"], ["1998-03-12", "8622.20", "8725.58", "8576.86", "8659.56", "594940000", "8659.56"], ["1998-03-11", "8682.73", "8740.52", "8599.28", "8675.75", "655260000", "8675.75"], ["1998-03-10", "8623.19", "8688.71", "8550.45", "8643.12", "631920000", "8643.12"], ["1998-03-09", "8601.02", "8661.56", "8482.45", "8567.14", "624700000", "8567.14"], ["1998-03-06", "8505.86", "8610.49", "8432.62", "8569.39", "665500000", "8569.39"], ["1998-03-05", "8480.20", "8536.80", "8377.32", "8444.33", "648270000", "8444.33"], ["1998-03-04", "8524.55", "8609.99", "8454.79", "8539.24", "644280000", "8539.24"], ["1998-03-03", "8532.77", "8632.16", "8464.26", "8584.83", "612360000", "8584.83"], ["1998-03-02", "8528.78", "8649.35", "8427.89", "8550.45", "591470000", "8550.45"], ["1998-02-27", "8532.77", "8616.72", "8426.15", "8545.72", "574480000", "8545.72"], ["1998-02-26", "8471.48", "8541.98", "8377.82", "8490.67", "646280000", "8490.67"], ["1998-02-25", "8455.29", "8510.60", "8362.37", "8457.78", "611350000", "8457.78"], ["1998-02-24", "8370.10", "8457.78", "8303.83", "8370.10", "589880000", "8370.10"], ["1998-02-23", "8381.31", "8490.92", "8331.98", "8410.20", "550730000", "8410.20"], ["1998-02-20", "8350.67", "8449.06", "8291.88", "8413.94", "594300000", "8413.94"], ["1998-02-19", "8379.56", "8463.26", "8327.25", "8375.58", "581820000", "8375.58"], ["1998-02-18", "8419.17", "8503.12", "8326.75", "8451.06", "606000000", "8451.06"], ["1998-02-17", "8439.35", "8483.94", "8335.97", "8398.50", "605890000", "8398.50"], ["1998-02-13", "8346.68", "8416.43", "8269.21", "8370.10", "531940000", "8370.10"], ["1998-02-12", "8260.49", "8412.20", "8206.93", "8369.60", "611480000", "8369.60"], ["1998-02-11", "8298.60", "8367.61", "8223.87", "8314.55", "599300000", "8314.55"], ["1998-02-10", "8241.81", "8368.10", "8149.88", "8295.61", "642800000", "8295.61"], ["1998-02-09", "8185.26", "8256.75", "8104.55", "8180.52", "524810000", "8180.52"], ["1998-02-06", "8178.28", "8255.26", "8102.30", "8189.49", "569650000", "8189.49"], ["1998-02-05", "8129.71", "8215.65", "8037.54", "8117.25", "703980000", "8117.25"], ["1998-02-04", "8160.35", "8188.00", "8050.99", "8129.71", "695420000", "8129.71"], ["1998-02-03", "8107.78", "8193.23", "8010.63", "8160.35", "692120000", "8160.35"], ["1998-02-02", "7987.46", "8157.86", "7987.46", "8107.78", "724320000", "8107.78"], ["1998-01-30", "7973.02", "8023.83", "7850.95", "7906.50", "613380000", "7906.50"], ["1998-01-29", "7915.47", "8015.12", "7883.09", "7973.02", "750760000", "7973.02"], ["1998-01-28", "7815.08", "7985.97", "7761.52", "7915.47", "708470000", "7915.47"], ["1998-01-27", "7712.94", "7890.56", "7677.07", "7815.08", "679140000", "7815.08"], ["1998-01-26", "7700.74", "7813.59", "7629.99", "7712.94", "555080000", "7712.94"], ["1998-01-23", "7730.88", "7814.08", "7609.31", "7700.74", "635770000", "7700.74"], ["1998-01-22", "7794.40", "7833.26", "7637.71", "7730.88", "646570000", "7730.88"], ["1998-01-21", "7873.12", "7874.87", "7707.96", "7794.40", "626160000", "7794.40"], ["1998-01-20", "7753.55", "7908.00", "7696.01", "7873.12", "644790000", "7873.12"], ["1998-01-16", "7691.77", "7846.47", "7687.04", "7753.55", "670080000", "7753.55"], ["1998-01-15", "7784.69", "7803.87", "7651.66", "7691.77", "569050000", "7691.77"], ["1998-01-14", "7732.13", "7836.25", "7669.10", "7784.69", "603280000", "7784.69"], ["1998-01-13", "7647.18", "7791.17", "7610.31", "7732.13", "646740000", "7732.13"], ["1998-01-12", "7580.42", "7706.22", "7391.59", "7647.18", "705450000", "7647.18"], ["1998-01-09", "7802.62", "7815.08", "7513.41", "7580.42", "746420000", "7580.42"], ["1998-01-08", "7902.27", "7935.40", "7733.12", "7802.62", "652140000", "7802.62"], ["1998-01-07", "7906.25", "7943.87", "7751.56", "7902.27", "667390000", "7902.27"], ["1998-01-06", "7978.99", "7999.17", "7832.52", "7906.25", "618360000", "7906.25"], ["1998-01-05", "7965.04", "8072.91", "7865.40", "7978.99", "628070000", "7978.99"], ["1998-01-02", "7908.25", "8001.41", "7845.47", "7965.04", "366730000", "7965.04"], ["1997-12-31", "7915.97", "7995.93", "7833.76", "7908.25", "467280000", "7908.25"], ["1997-12-30", "7792.41", "7958.32", "7787.68", "7915.97", "499500000", "7915.97"], ["1997-12-29", "7712.94", "7835.01", "7712.94", "7792.41", "443160000", "7792.41"], ["1997-12-26", "7660.13", "7743.34", "7634.72", "7679.31", "154900000", "7679.31"], ["1997-12-24", "7691.77", "7767.75", "7624.26", "7660.13", "265980000", "7660.13"], ["1997-12-23", "7819.31", "7874.12", "7667.11", "7691.77", "515070000", "7691.77"], ["1997-12-22", "7756.29", "7892.05", "7710.45", "7819.31", "530670000", "7819.31"], ["1997-12-19", "7846.50", "7878.60", "7563.23", "7756.29", "793200000", "7756.29"], ["1997-12-18", "7957.41", "7991.48", "7781.35", "7846.50", "618870000", "7846.50"], ["1997-12-17", "7976.31", "8068.81", "7879.08", "7957.41", "618900000", "7957.41"], ["1997-12-16", "7922.59", "8069.06", "7889.52", "7976.31", "623320000", "7976.31"], ["1997-12-15", "7838.30", "7992.72", "7807.96", "7922.59", "597150000", "7922.59"], ["1997-12-12", "7848.99", "7947.21", "7756.73", "7838.30", "579280000", "7838.30"], ["1997-12-11", "7961.64", "7961.64", "7778.37", "7848.99", "631770000", "7848.99"], ["1997-12-10", "8049.66", "8077.27", "7881.07", "7978.79", "602290000", "7978.79"], ["1997-12-09", "8110.84", "8142.67", "7990.98", "8049.66", "539130000", "8049.66"], ["1997-12-08", "8149.13", "8195.88", "8057.37", "8110.84", "490320000", "8110.84"], ["1997-12-05", "8050.16", "8209.56", "7980.04", "8149.13", "563590000", "8149.13"], ["1997-12-04", "8032.01", "8159.58", "7978.30", "8050.16", "633470000", "8050.16"], ["1997-12-03", "8018.83", "8118.30", "7915.63", "8032.01", "624610000", "8032.01"], ["1997-12-02", "8013.11", "8096.66", "7935.03", "8018.83", "576120000", "8018.83"], ["1997-12-01", "7823.62", "8048.92", "7823.62", "8013.11", "590300000", "8013.11"], ["1997-11-28", "7794.78", "7872.86", "7786.08", "7823.13", "189070000", "7823.13"], ["1997-11-26", "7808.95", "7893.50", "7749.77", "7794.78", "487750000", "7794.78"], ["1997-11-25", "7767.92", "7880.32", "7706.00", "7808.95", "587890000", "7808.95"], ["1997-11-24", "7881.07", "7887.28", "7723.41", "7767.92", "514920000", "7767.92"], ["1997-11-21", "7826.61", "7934.53", "7758.47", "7881.07", "611000000", "7881.07"], ["1997-11-20", "7724.74", "7889.77", "7718.19", "7826.61", "602610000", "7826.61"], ["1997-11-19", "7650.82", "7779.75", "7599.50", "7724.74", "542720000", "7724.74"], ["1997-11-18", "7698.22", "7772.62", "7607.11", "7650.82", "521380000", "7650.82"], ["1997-11-17", "7613.49", "7781.71", "7613.49", "7698.22", "576540000", "7698.22"], ["1997-11-14", "7487.76", "7634.61", "7431.03", "7572.48", "635760000", "7572.48"], ["1997-11-13", "7401.32", "7546.45", "7334.77", "7487.76", "653960000", "7487.76"], ["1997-11-12", "7558.73", "7573.22", "7359.32", "7401.32", "585340000", "7401.32"], ["1997-11-11", "7552.59", "7599.74", "7518.21", "7558.73", "435660000", "7558.73"], ["1997-11-10", "7581.32", "7687.90", "7511.83", "7552.59", "464140000", "7552.59"], ["1997-11-07", "7646.89", "7646.89", "7460.99", "7581.32", "569980000", "7581.32"], ["1997-11-06", "7692.57", "7758.63", "7597.78", "7683.24", "522890000", "7683.24"], ["1997-11-05", "7689.13", "7791.78", "7628.96", "7692.57", "565680000", "7692.57"], ["1997-11-04", "7674.39", "7757.15", "7583.29", "7689.13", "541590000", "7689.13"], ["1997-11-03", "7443.07", "7674.39", "7443.07", "7674.39", "564740000", "7674.39"], ["1997-10-31", "7381.67", "7544.24", "7329.61", "7442.08", "638070000", "7442.08"], ["1997-10-30", "7506.67", "7569.78", "7340.42", "7381.67", "712230000", "7381.67"], ["1997-10-29", "7498.32", "7664.08", "7409.67", "7506.67", "777660000", "7506.67"], ["1997-10-28", "7161.15", "7553.57", "6936.45", "7498.32", "1202550000", "7498.32"], ["1997-10-27", "7715.41", "7717.37", "7150.10", "7161.15", "693730000", "7161.15"], ["1997-10-24", "7847.77", "7975.47", "7645.91", "7715.41", "677630000", "7715.41"], ["1997-10-23", "7957.05", "7957.05", "7767.22", "7847.77", "673270000", "7847.77"], ["1997-10-22", "8060.44", "8124.78", "7941.33", "8034.65", "613490000", "8034.65"], ["1997-10-21", "7921.44", "8090.40", "7909.41", "8060.44", "582310000", "8060.44"], ["1997-10-20", "7847.03", "7966.63", "7774.83", "7921.44", "483880000", "7921.44"], ["1997-10-17", "7938.88", "7953.61", "7731.12", "7847.03", "624980000", "7847.03"], ["1997-10-16", "8057.98", "8146.14", "7880.18", "7938.88", "597010000", "7938.88"], ["1997-10-15", "8096.29", "8127.48", "7997.57", "8057.98", "505310000", "8057.98"], ["1997-10-14", "8072.22", "8168.24", "7990.20", "8096.29", "510330000", "8096.29"], ["1997-10-13", "8045.21", "8150.31", "8026.30", "8072.22", "354800000", "8072.22"], ["1997-10-10", "8061.42", "8091.38", "7961.96", "8045.21", "500680000", "8045.21"], ["1997-10-09", "8095.06", "8127.72", "7980.87", "8061.42", "551840000", "8061.42"], ["1997-10-08", "8178.31", "8208.52", "8019.92", "8095.06", "573110000", "8095.06"], ["1997-10-07", "8100.22", "8218.34", "8058.96", "8178.31", "551970000", "8178.31"], ["1997-10-06", "8038.58", "8160.63", "8017.71", "8100.22", "495620000", "8100.22"], ["1997-10-03", "8027.53", "8183.22", "7937.89", "8038.58", "623370000", "8038.58"], ["1997-10-02", "8015.50", "8087.45", "7943.79", "8027.53", "474760000", "8027.53"], ["1997-10-01", "7945.26", "8081.06", "7909.41", "8015.50", "598660000", "8015.50"], ["1997-09-30", "7991.43", "8045.70", "7900.08", "7945.26", "587500000", "7945.26"], ["1997-09-29", "7922.18", "8030.48", "7862.99", "7991.43", "477100000", "7991.43"], ["1997-09-26", "7853.66", "7970.80", "7853.66", "7922.18", "505340000", "7922.18"], ["1997-09-25", "7906.71", "7962.45", "7802.34", "7848.01", "524880000", "7848.01"], ["1997-09-24", "7970.06", "8065.84", "7866.43", "7906.71", "639460000", "7906.71"], ["1997-09-23", "7996.83", "8048.16", "7885.34", "7970.06", "522930000", "7970.06"], ["1997-09-22", "7917.27", "8078.36", "7889.27", "7996.83", "490900000", "7996.83"], ["1997-09-19", "7922.72", "7972.29", "7821.69", "7917.27", "631040000", "7917.27"], ["1997-09-18", "7886.44", "8049.36", "7858.93", "7922.72", "566830000", "7922.72"], ["1997-09-17", "7895.92", "7981.54", "7816.47", "7886.44", "590550000", "7886.44"], ["1997-09-16", "7721.14", "7951.18", "7709.75", "7895.92", "636380000", "7895.92"], ["1997-09-15", "7742.97", "7832.86", "7680.95", "7721.14", "468030000", "7721.14"], ["1997-09-12", "7660.98", "7779.67", "7584.56", "7742.97", "544150000", "7742.97"], ["1997-09-11", "7719.28", "7745.29", "7556.23", "7660.98", "575020000", "7660.98"], ["1997-09-10", "7851.91", "7868.16", "7686.30", "7719.28", "517620000", "7719.28"], ["1997-09-09", "7835.18", "7922.05", "7768.52", "7851.91", "502200000", "7851.91"], ["1997-09-08", "7822.41", "7921.35", "7795.00", "7835.18", "466430000", "7835.18"], ["1997-09-05", "7867.24", "7952.01", "7765.27", "7822.41", "536400000", "7822.41"], ["1997-09-04", "7894.64", "7936.45", "7788.50", "7867.24", "559310000", "7867.24"], ["1997-09-03", "7879.78", "7972.22", "7828.45", "7894.64", "549060000", "7894.64"], ["1997-09-02", "7650.99", "7903.47", "7650.99", "7879.78", "491870000", "7879.78"], ["1997-08-29", "7694.43", "7729.73", "7580.85", "7622.42", "413910000", "7622.42"], ["1997-08-28", "7787.33", "7831.70", "7634.50", "7694.43", "486300000", "7694.43"], ["1997-08-27", "7782.22", "7850.51", "7666.55", "7787.33", "492150000", "7787.33"], ["1997-08-26", "7859.57", "7891.62", "7734.61", "7782.22", "449110000", "7782.22"], ["1997-08-25", "7887.91", "7974.08", "7791.75", "7859.57", "388990000", "7859.57"], ["1997-08-22", "7893.95", "7904.86", "7695.36", "7887.91", "460160000", "7887.91"], ["1997-08-21", "8021.23", "8043.06", "7834.02", "7893.95", "499000000", "7893.95"], ["1997-08-20", "7918.10", "8037.95", "7870.95", "8021.23", "521270000", "8021.23"], ["1997-08-19", "7803.36", "7947.37", "7776.65", "7918.10", "545630000", "7918.10"], ["1997-08-18", "7694.66", "7847.49", "7588.28", "7803.36", "514330000", "7803.36"], ["1997-08-15", "7919.26", "7919.26", "7685.14", "7694.66", "537820000", "7694.66"], ["1997-08-14", "7928.32", "8027.73", "7843.54", "7942.03", "530460000", "7942.03"], ["1997-08-13", "7960.84", "8075.58", "7848.19", "7928.32", "587210000", "7928.32"], ["1997-08-12", "8062.11", "8132.49", "7926.46", "7960.84", "499310000", "7960.84"], ["1997-08-11", "8031.22", "8122.27", "7922.52", "8062.11", "480340000", "8062.11"], ["1997-08-08", "8170.58", "8170.58", "7961.07", "8031.22", "563420000", "8031.22"], ["1997-08-07", "8259.31", "8340.14", "8158.73", "8188.00", "576030000", "8188.00"], ["1997-08-06", "8187.54", "8302.05", "8130.63", "8259.31", "565200000", "8259.31"], ["1997-08-05", "8198.45", "8251.88", "8129.93", "8187.54", "525710000", "8187.54"], ["1997-08-04", "8194.04", "8261.40", "8097.65", "8198.45", "456000000", "8198.45"], ["1997-08-01", "8222.61", "8287.65", "8062.11", "8194.04", "513750000", "8194.04"], ["1997-07-31", "8254.89", "8328.99", "8160.36", "8222.61", "547830000", "8222.61"], ["1997-07-30", "8174.53", "8313.19", "8156.88", "8254.89", "568470000", "8254.89"], ["1997-07-29", "8121.11", "8232.36", "8049.34", "8174.53", "544540000", "8174.53"], ["1997-07-28", "8113.44", "8221.68", "8051.89", "8121.11", "466920000", "8121.11"], ["1997-07-25", "8116.93", "8200.31", "8037.95", "8113.44", "521510000", "8113.44"], ["1997-07-24", "8088.36", "8174.53", "7968.51", "8116.93", "571020000", "8116.93"], ["1997-07-23", "8061.65", "8199.15", "8024.95", "8088.36", "616930000", "8088.36"], ["1997-07-22", "7906.72", "8093.93", "7870.72", "8061.65", "579590000", "8061.65"], ["1997-07-21", "7890.46", "7981.51", "7783.85", "7906.72", "459500000", "7906.72"], ["1997-07-18", "8020.77", "8057.23", "7829.61", "7890.46", "589710000", "7890.46"], ["1997-07-17", "8038.88", "8136.67", "7910.67", "8020.77", "629250000", "8020.77"], ["1997-07-16", "7975.71", "8108.10", "7919.73", "8038.88", "647390000", "8038.88"], ["1997-07-15", "7922.98", "8037.03", "7843.78", "7975.71", "598370000", "7975.71"], ["1997-07-14", "7921.82", "8001.26", "7831.00", "7922.98", "485960000", "7922.98"], ["1997-07-11", "7886.76", "7984.02", "7837.68", "7921.82", "500050000", "7921.82"], ["1997-07-10", "7842.43", "7953.94", "7777.06", "7886.76", "551340000", "7886.76"], ["1997-07-09", "7962.31", "8027.68", "7775.48", "7842.43", "589110000", "7842.43"], ["1997-07-08", "7858.49", "8000.08", "7824.33", "7962.31", "526010000", "7962.31"], ["1997-07-07", "7895.81", "7983.79", "7805.34", "7858.49", "518780000", "7858.49"], ["1997-07-03", "7805.79", "7952.35", "7805.79", "7895.81", "374680000", "7895.81"], ["1997-07-02", "7722.33", "7814.38", "7648.14", "7795.38", "526970000", "7795.38"], ["1997-07-01", "7672.79", "7801.04", "7613.53", "7722.33", "544190000", "7722.33"], ["1997-06-30", "7687.72", "7768.01", "7571.46", "7672.79", "561540000", "7672.79"], ["1997-06-27", "7654.25", "7793.12", "7627.33", "7687.72", "472540000", "7687.72"], ["1997-06-26", "7689.98", "7754.22", "7581.64", "7654.25", "499780000", "7654.25"], ["1997-06-25", "7758.06", "7832.48", "7615.57", "7689.98", "603040000", "7689.98"], ["1997-06-24", "7787.01", "7787.01", "7602.90", "7758.06", "542650000", "7758.06"], ["1997-06-23", "7796.51", "7816.87", "7592.04", "7604.26", "492940000", "7604.26"], ["1997-06-20", "7777.06", "7868.44", "7733.64", "7796.51", "653110000", "7796.51"], ["1997-06-19", "7718.71", "7834.51", "7697.45", "7777.06", "536940000", "7777.06"], ["1997-06-18", "7760.78", "7789.28", "7651.30", "7718.71", "491740000", "7718.71"], ["1997-06-17", "7772.09", "7834.97", "7680.71", "7760.78", "543010000", "7760.78"], ["1997-06-16", "7782.04", "7829.99", "7712.37", "7772.09", "414280000", "7772.09"], ["1997-06-13", "7711.47", "7829.08", "7683.42", "7782.04", "575810000", "7782.04"], ["1997-06-12", "7575.83", "7741.42", "7569.66", "7711.47", "592730000", "7711.47"], ["1997-06-11", "7539.27", "7633.96", "7476.29", "7575.83", "513740000", "7575.83"], ["1997-06-10", "7478.50", "7599.61", "7459.12", "7539.27", "526980000", "7539.27"], ["1997-06-09", "7435.78", "7548.52", "7412.44", "7478.50", "465810000", "7478.50"], ["1997-06-06", "7305.29", "7473.98", "7290.26", "7435.78", "488940000", "7435.78"], ["1997-06-05", "7269.66", "7376.97", "7241.33", "7305.29", "452610000", "7305.29"], ["1997-06-04", "7312.15", "7350.36", "7214.29", "7269.66", "466690000", "7269.66"], ["1997-06-03", "7289.40", "7379.98", "7225.02", "7312.15", "527120000", "7312.15"], ["1997-06-02", "7331.04", "7383.84", "7244.76", "7289.40", "435950000", "7289.40"], ["1997-05-30", "7330.18", "7385.99", "7203.99", "7331.04", "537200000", "7331.04"], ["1997-05-29", "7357.23", "7404.44", "7272.24", "7330.18", "462600000", "7330.18"], ["1997-05-28", "7383.41", "7430.20", "7287.26", "7357.23", "487340000", "7357.23"], ["1997-05-27", "7345.91", "7421.32", "7276.68", "7383.41", "436150000", "7383.41"], ["1997-05-23", "7260.61", "7382.58", "7260.61", "7345.91", "417030000", "7345.91"], ["1997-05-22", "7290.69", "7348.79", "7210.33", "7258.13", "426940000", "7258.13"], ["1997-05-21", "7303.46", "7385.47", "7218.99", "7290.69", "540730000", "7290.69"], ["1997-05-20", "7228.88", "7336.02", "7123.38", "7303.46", "450850000", "7303.46"], ["1997-05-19", "7194.67", "7274.21", "7140.69", "7228.88", "345140000", "7228.88"], ["1997-05-16", "7332.31", "7332.31", "7192.61", "7194.67", "486780000", "7194.67"], ["1997-05-15", "7286.16", "7363.63", "7225.99", "7333.55", "458180000", "7333.55"], ["1997-05-14", "7274.21", "7381.76", "7238.35", "7286.16", "504960000", "7286.16"], ["1997-05-13", "7292.75", "7350.85", "7211.16", "7274.21", "489760000", "7274.21"], ["1997-05-12", "7169.53", "7317.47", "7156.35", "7292.75", "459370000", "7292.75"], ["1997-05-09", "7136.62", "7235.76", "7079.63", "7169.53", "455690000", "7169.53"], ["1997-05-08", "7085.65", "7236.96", "7040.30", "7136.62", "534120000", "7136.62"], ["1997-05-07", "7225.32", "7246.60", "7064.78", "7085.65", "500580000", "7085.65"], ["1997-05-06", "7213.68", "7299.98", "7139.43", "7225.32", "603680000", "7225.32"], ["1997-05-05", "7071.20", "7220.91", "7029.46", "7213.68", "549410000", "7213.68"], ["1997-05-02", "6976.48", "7104.51", "6935.54", "7071.20", "499770000", "7071.20"], ["1997-05-01", "7008.99", "7041.90", "6891.39", "6976.48", "460380000", "6976.48"], ["1997-04-30", "6962.03", "7081.23", "6912.26", "7008.99", "562830000", "7008.99"], ["1997-04-29", "6820.75", "6998.15", "6820.75", "6962.03", "547690000", "6962.03"], ["1997-04-28", "6738.87", "6826.37", "6691.51", "6783.02", "404470000", "6783.02"], ["1997-04-25", "6792.25", "6826.77", "6681.08", "6738.87", "414350000", "6738.87"], ["1997-04-24", "6812.72", "6923.90", "6742.89", "6792.25", "493640000", "6792.25"], ["1997-04-23", "6833.59", "6902.23", "6746.50", "6812.72", "489350000", "6812.72"], ["1997-04-22", "6660.21", "6858.08", "6628.50", "6833.59", "507500000", "6833.59"], ["1997-04-21", "6703.55", "6768.17", "6594.38", "6660.21", "397300000", "6660.21"], ["1997-04-18", "6658.60", "6749.71", "6616.46", "6703.55", "468940000", "6703.55"], ["1997-04-17", "6679.87", "6750.91", "6600.80", "6658.60", "503760000", "6658.60"], ["1997-04-16", "6587.16", "6708.77", "6506.08", "6679.87", "498820000", "6679.87"], ["1997-04-15", "6457.92", "6626.09", "6457.92", "6587.16", "507370000", "6587.16"], ["1997-04-14", "6391.69", "6487.22", "6315.84", "6451.90", "406800000", "6451.90"], ["1997-04-11", "6529.48", "6529.48", "6358.42", "6391.69", "444380000", "6391.69"], ["1997-04-10", "6563.84", "6626.91", "6495.48", "6540.05", "421790000", "6540.05"], ["1997-04-09", "6609.16", "6662.41", "6521.16", "6563.84", "451500000", "6563.84"], ["1997-04-08", "6555.91", "6638.62", "6491.71", "6609.16", "450790000", "6609.16"], ["1997-04-07", "6526.07", "6639.00", "6508.70", "6555.91", "453790000", "6555.91"], ["1997-04-04", "6477.35", "6561.57", "6376.90", "6526.07", "544580000", "6526.07"], ["1997-04-03", "6517.01", "6540.43", "6379.16", "6477.35", "498010000", "6477.35"], ["1997-04-02", "6611.05", "6636.73", "6476.60", "6517.01", "478210000", "6517.01"], ["1997-04-01", "6583.48", "6667.70", "6482.64", "6611.05", "515770000", "6611.05"], ["1997-03-31", "6740.59", "6743.23", "6532.49", "6583.48", "555880000", "6583.48"], ["1997-03-27", "6880.70", "6918.47", "6654.86", "6740.59", "476790000", "6740.59"], ["1997-03-26", "6876.17", "6954.72", "6811.21", "6880.70", "506670000", "6880.70"], ["1997-03-25", "6905.25", "6984.94", "6832.74", "6876.17", "487520000", "6876.17"], ["1997-03-24", "6804.79", "6933.58", "6746.63", "6905.25", "451970000", "6905.25"], ["1997-03-21", "6820.28", "6890.52", "6742.85", "6804.79", "544830000", "6804.79"], ["1997-03-20", "6877.68", "6901.47", "6765.14", "6820.28", "497480000", "6820.28"], ["1997-03-19", "6896.56", "6944.15", "6794.22", "6877.68", "539200000", "6877.68"], ["1997-03-18", "6955.48", "6997.40", "6841.05", "6896.56", "467490000", "6896.56"], ["1997-03-17", "6935.46", "7004.20", "6820.28", "6955.48", "495260000", "6955.48"], ["1997-03-14", "6878.89", "6996.27", "6851.19", "6935.46", "491540000", "6935.46"], ["1997-03-13", "7023.59", "7023.59", "6852.72", "6878.89", "507560000", "6878.89"], ["1997-03-12", "7085.16", "7111.72", "6988.96", "7039.37", "490200000", "7039.37"], ["1997-03-11", "7079.39", "7158.28", "7026.28", "7085.16", "493250000", "7085.16"], ["1997-03-10", "7000.89", "7103.25", "6970.10", "7079.39", "468780000", "7079.39"], ["1997-03-07", "6944.70", "7047.07", "6927.00", "7000.89", "508270000", "7000.89"], ["1997-03-06", "6945.85", "7017.05", "6896.60", "6944.70", "540310000", "6944.70"], ["1997-03-05", "6852.72", "6966.64", "6836.95", "6945.85", "532500000", "6945.85"], ["1997-03-04", "6918.92", "6983.95", "6814.63", "6852.72", "537890000", "6852.72"], ["1997-03-03", "6877.74", "6957.01", "6798.46", "6918.92", "437220000", "6918.92"], ["1997-02-28", "6925.07", "6978.18", "6820.78", "6877.74", "508280000", "6877.74"], ["1997-02-27", "6983.18", "7028.59", "6885.44", "6925.07", "467190000", "6925.07"], ["1997-02-26", "7037.83", "7076.31", "6878.12", "6983.18", "573920000", "6983.18"], ["1997-02-25", "7008.20", "7099.79", "6935.08", "7037.83", "527450000", "7037.83"], ["1997-02-24", "6931.62", "7049.76", "6868.50", "7008.20", "462450000", "7008.20"], ["1997-02-21", "6927.38", "6984.72", "6869.27", "6931.62", "478450000", "6931.62"], ["1997-02-20", "7020.13", "7035.91", "6890.82", "6927.38", "492220000", "6927.38"], ["1997-02-19", "7067.46", "7112.87", "6980.87", "7020.13", "519350000", "7020.13"], ["1997-02-18", "6988.96", "7084.39", "6946.62", "7067.46", "474110000", "7067.46"], ["1997-02-14", "7022.44", "7074.77", "6935.85", "6988.96", "491540000", "6988.96"], ["1997-02-13", "6961.63", "7074.39", "6924.30", "7022.44", "593710000", "7022.44"], ["1997-02-12", "6858.11", "6976.64", "6844.26", "6961.63", "563890000", "6961.63"], ["1997-02-11", "6806.54", "6887.36", "6756.90", "6858.11", "483090000", "6858.11"], ["1997-02-10", "6855.80", "6908.14", "6771.14", "6806.54", "471590000", "6806.54"], ["1997-02-07", "6773.06", "6906.22", "6747.28", "6855.80", "540910000", "6855.80"], ["1997-02-06", "6746.90", "6821.17", "6683.40", "6773.06", "519660000", "6773.06"], ["1997-02-05", "6833.48", "6913.14", "6704.56", "6746.90", "580520000", "6746.90"], ["1997-02-04", "6806.16", "6859.65", "6738.43", "6833.48", "506530000", "6833.48"], ["1997-02-03", "6813.09", "6858.11", "6733.04", "6806.16", "463600000", "6806.16"], ["1997-01-31", "6823.86", "6912.37", "6769.99", "6813.09", "578550000", "6813.09"], ["1997-01-30", "6740.74", "6845.03", "6719.96", "6823.86", "524160000", "6823.86"], ["1997-01-29", "6656.08", "6766.91", "6627.98", "6740.74", "498390000", "6740.74"], ["1997-01-28", "6660.69", "6823.48", "6612.20", "6656.08", "541580000", "6656.08"], ["1997-01-27", "6696.48", "6748.82", "6598.73", "6660.69", "445760000", "6660.69"], ["1997-01-24", "6755.75", "6798.08", "6629.91", "6696.48", "542920000", "6696.48"], ["1997-01-23", "6850.03", "6953.55", "6724.19", "6755.75", "685070000", "6755.75"], ["1997-01-22", "6883.90", "6913.14", "6801.16", "6850.03", "587300000", "6850.03"], ["1997-01-21", "6843.87", "6934.69", "6771.14", "6883.90", "571280000", "6883.90"], ["1997-01-20", "6833.10", "6893.13", "6777.30", "6843.87", "440470000", "6843.87"], ["1997-01-17", "6765.37", "6863.88", "6732.66", "6833.10", "534640000", "6833.10"], ["1997-01-16", "6726.88", "6818.47", "6688.40", "6765.37", "537290000", "6765.37"], ["1997-01-15", "6762.29", "6800.77", "6669.93", "6726.88", "524990000", "6726.88"], ["1997-01-14", "6709.18", "6816.17", "6689.94", "6762.29", "531600000", "6762.29"], ["1997-01-13", "6703.79", "6773.45", "6647.99", "6709.18", "445400000", "6709.18"], ["1997-01-10", "6625.67", "6725.35", "6530.62", "6703.79", "545860000", "6703.79"], ["1997-01-09", "6549.48", "6677.24", "6520.23", "6625.67", "555370000", "6625.67"], ["1997-01-08", "6600.66", "6650.30", "6509.84", "6549.48", "557510000", "6549.48"], ["1997-01-07", "6567.18", "6621.82", "6481.75", "6600.66", "538220000", "6600.66"], ["1997-01-06", "6544.09", "6647.22", "6508.30", "6567.18", "531350000", "6567.18"], ["1997-01-03", "6442.49", "6586.42", "6437.10", "6544.09", "452970000", "6544.09"], ["1997-01-02", "6448.27", "6511.38", "6318.96", "6442.49", "463230000", "6442.49"], ["1996-12-31", "6549.37", "6580.90", "6421.74", "6448.27", "399760000", "6448.27"], ["1996-12-30", "6560.91", "6623.96", "6518.23", "6549.37", "339060000", "6549.37"], ["1996-12-27", "6546.68", "6607.81", "6510.93", "6560.91", "253810000", "6560.91"], ["1996-12-26", "6522.85", "6594.74", "6495.94", "6546.68", "254630000", "6546.68"], ["1996-12-24", "6489.02", "6546.68", "6467.10", "6522.85", "165140000", "6522.85"], ["1996-12-23", "6484.40", "6539.76", "6428.27", "6489.02", "343280000", "6489.02"], ["1996-12-20", "6473.64", "6597.43", "6445.19", "6484.40", "654340000", "6484.40"], ["1996-12-19", "6352.15", "6499.40", "6352.15", "6473.64", "526410000", "6473.64"], ["1996-12-18", "6308.33", "6399.06", "6272.96", "6346.77", "500490000", "6346.77"], ["1996-12-17", "6268.35", "6354.46", "6206.83", "6308.33", "519840000", "6308.33"], ["1996-12-16", "6304.87", "6388.68", "6227.98", "6268.35", "447560000", "6268.35"], ["1996-12-13", "6303.71", "6377.14", "6227.59", "6304.87", "458540000", "6304.87"], ["1996-12-12", "6402.52", "6465.57", "6283.72", "6303.71", "492920000", "6303.71"], ["1996-12-11", "6457.88", "6457.88", "6317.94", "6402.52", "494210000", "6402.52"], ["1996-12-10", "6463.94", "6545.56", "6427.04", "6473.25", "446120000", "6473.25"], ["1996-12-09", "6381.94", "6496.73", "6375.98", "6463.94", "381570000", "6463.94"], ["1996-12-06", "6437.10", "6441.20", "6274.24", "6381.94", "500860000", "6381.94"], ["1996-12-05", "6422.94", "6491.14", "6363.31", "6437.10", "483710000", "6437.10"], ["1996-12-04", "6442.69", "6482.20", "6339.46", "6422.94", "498240000", "6422.94"], ["1996-12-03", "6521.70", "6577.23", "6422.94", "6442.69", "516160000", "6442.69"], ["1996-12-02", "6521.70", "6553.01", "6439.34", "6521.70", "412520000", "6521.70"], ["1996-11-29", "6499.34", "6551.15", "6490.40", "6521.70", "151550000", "6521.70"], ["1996-11-27", "6528.41", "6566.43", "6457.97", "6499.34", "377780000", "6499.34"], ["1996-11-26", "6547.79", "6606.30", "6475.49", "6528.41", "527380000", "6528.41"], ["1996-11-25", "6471.76", "6565.68", "6443.44", "6547.79", "475260000", "6547.79"], ["1996-11-22", "6418.47", "6498.22", "6402.44", "6471.76", "525210000", "6471.76"], ["1996-11-21", "6430.02", "6463.56", "6370.02", "6418.47", "464430000", "6418.47"], ["1996-11-20", "6397.60", "6482.20", "6370.02", "6430.02", "497900000", "6430.02"], ["1996-11-19", "6346.91", "6428.16", "6323.06", "6397.60", "461980000", "6397.60"], ["1996-11-18", "6348.03", "6407.66", "6297.34", "6346.91", "388520000", "6346.91"], ["1996-11-15", "6313.00", "6414.37", "6277.22", "6348.03", "529100000", "6348.03"], ["1996-11-14", "6274.24", "6350.64", "6232.50", "6313.00", "480350000", "6313.00"], ["1996-11-13", "6266.04", "6317.10", "6206.78", "6274.24", "429840000", "6274.24"], ["1996-11-12", "6255.60", "6314.49", "6199.70", "6266.04", "472940000", "6266.04"], ["1996-11-11", "6219.82", "6292.87", "6198.58", "6255.60", "353960000", "6255.60"], ["1996-11-08", "6206.04", "6247.40", "6151.62", "6219.82", "402320000", "6219.82"], ["1996-11-07", "6177.71", "6238.83", "6130.38", "6206.04", "502530000", "6206.04"], ["1996-11-06", "6081.18", "6200.44", "6060.69", "6177.71", "509600000", "6177.71"], ["1996-11-05", "6041.68", "6125.53", "6029.01", "6081.18", "492860000", "6081.18"], ["1996-11-04", "6021.93", "6083.05", "5981.30", "6041.68", "398790000", "6041.68"], ["1996-11-01", "6029.38", "6082.67", "5975.34", "6021.93", "465510000", "6021.93"], ["1996-10-31", "5993.23", "6063.67", "5955.59", "6029.38", "488500000", "6029.38"], ["1996-10-30", "6007.02", "6055.84", "5956.71", "5993.23", "437770000", "5993.23"], ["1996-10-29", "5972.73", "6054.72", "5938.82", "6007.02", "443890000", "6007.02"], ["1996-10-28", "6007.02", "6063.67", "5952.61", "5972.73", "383630000", "5972.73"], ["1996-10-25", "5992.48", "6047.64", "5954.47", "6007.02", "367640000", "6007.02"], ["1996-10-24", "6036.46", "6080.07", "5953.72", "5992.48", "418970000", "5992.48"], ["1996-10-23", "6061.80", "6081.93", "5965.65", "6036.46", "442170000", "6036.46"], ["1996-10-22", "6090.87", "6114.73", "6015.59", "6061.80", "410790000", "6061.80"], ["1996-10-21", "6094.23", "6162.80", "6027.89", "6090.87", "414630000", "6090.87"], ["1996-10-18", "6059.20", "6119.57", "6011.49", "6094.23", "473020000", "6094.23"], ["1996-10-17", "6020.81", "6101.31", "5994.72", "6059.20", "478550000", "6059.20"], ["1996-10-16", "6004.78", "6056.21", "5943.66", "6020.81", "441410000", "6020.81"], ["1996-10-15", "6010.00", "6077.83", "5951.12", "6004.78", "458980000", "6004.78"], ["1996-10-14", "5969.38", "6043.91", "5952.61", "6010.00", "322000000", "6010.00"], ["1996-10-11", "5921.67", "5999.56", "5912.36", "5969.38", "396050000", "5969.38"], ["1996-10-10", "5930.62", "5956.71", "5876.58", "5921.67", "394950000", "5921.67"], ["1996-10-09", "5966.77", "5985.03", "5892.23", "5930.62", "408450000", "5930.62"], ["1996-10-08", "5979.81", "6032.36", "5930.24", "5966.77", "435070000", "5966.77"], ["1996-10-07", "5992.86", "6025.28", "5945.15", "5979.81", "380750000", "5979.81"], ["1996-10-04", "5932.85", "6023.79", "5917.20", "5992.86", "463940000", "5992.86"], ["1996-10-03", "5933.97", "5972.36", "5887.76", "5932.85", "386500000", "5932.85"], ["1996-10-02", "5904.90", "5966.02", "5888.88", "5933.97", "440130000", "5933.97"], ["1996-10-01", "5882.17", "5942.17", "5833.72", "5904.90", "421550000", "5904.90"], ["1996-09-30", "5845.18", "5934.32", "5845.18", "5882.17", "394260000", "5882.17"], ["1996-09-27", "5868.85", "5903.99", "5819.65", "5872.92", "414760000", "5872.92"], ["1996-09-26", "5877.36", "5928.04", "5828.90", "5868.85", "500870000", "5868.85"], ["1996-09-25", "5874.03", "5928.77", "5827.42", "5877.36", "451710000", "5877.36"], ["1996-09-24", "5894.74", "5952.08", "5831.86", "5874.03", "460150000", "5874.03"], ["1996-09-23", "5888.46", "5913.24", "5820.39", "5894.74", "297760000", "5894.74"], ["1996-09-20", "5867.74", "5925.82", "5840.74", "5888.46", "519420000", "5888.46"], ["1996-09-19", "5877.36", "5908.80", "5818.17", "5867.74", "398580000", "5867.74"], ["1996-09-18", "5888.83", "5919.90", "5838.15", "5877.36", "396600000", "5877.36"], ["1996-09-17", "5889.20", "5929.51", "5830.38", "5888.83", "449850000", "5888.83"], ["1996-09-16", "5838.52", "5920.64", "5823.72", "5889.20", "430080000", "5889.20"], ["1996-09-13", "5786.73", "5871.44", "5786.73", "5838.52", "488360000", "5838.52"], ["1996-09-12", "5754.92", "5815.59", "5739.76", "5771.94", "398820000", "5771.94"], ["1996-09-11", "5727.18", "5777.49", "5696.85", "5754.92", "376880000", "5754.92"], ["1996-09-10", "5733.84", "5767.87", "5681.68", "5727.18", "372960000", "5727.18"], ["1996-09-09", "5662.08", "5756.40", "5662.08", "5733.84", "311530000", "5733.84"], ["1996-09-06", "5606.96", "5696.48", "5585.51", "5659.86", "348710000", "5659.86"], ["1996-09-05", "5656.90", "5669.47", "5592.53", "5606.96", "361430000", "5606.96"], ["1996-09-04", "5648.39", "5682.05", "5608.81", "5656.90", "351290000", "5656.90"], ["1996-09-03", "5616.21", "5667.99", "5550.37", "5648.39", "345740000", "5648.39"], ["1996-08-30", "5647.65", "5659.86", "5571.45", "5616.21", "258380000", "5616.21"], ["1996-08-29", "5712.38", "5716.82", "5615.47", "5647.65", "321120000", "5647.65"], ["1996-08-28", "5711.27", "5747.89", "5678.72", "5712.38", "296440000", "5712.38"], ["1996-08-27", "5693.89", "5735.32", "5670.58", "5711.27", "310520000", "5711.27"], ["1996-08-26", "5722.74", "5742.71", "5665.41", "5693.89", "281430000", "5693.89"], ["1996-08-23", "5733.47", "5761.58", "5679.09", "5722.74", "308010000", "5722.74"], ["1996-08-22", "5689.82", "5761.95", "5662.45", "5733.47", "354950000", "5733.47"], ["1996-08-21", "5721.26", "5734.95", "5648.76", "5689.82", "348820000", "5689.82"], ["1996-08-20", "5699.44", "5747.52", "5670.21", "5721.26", "334960000", "5721.26"], ["1996-08-19", "5689.45", "5728.66", "5664.30", "5699.44", "294080000", "5699.44"], ["1996-08-16", "5665.78", "5722.74", "5646.54", "5689.45", "337650000", "5689.45"], ["1996-08-15", "5666.88", "5701.66", "5633.22", "5665.78", "323950000", "5665.78"], ["1996-08-14", "5647.28", "5695.00", "5614.36", "5666.88", "343470000", "5666.88"], ["1996-08-13", "5618.06", "5713.86", "5618.06", "5647.28", "362470000", "5647.28"], ["1996-08-12", "5681.31", "5746.04", "5625.83", "5704.98", "312170000", "5704.98"], ["1996-08-09", "5713.49", "5747.15", "5654.31", "5681.31", "327280000", "5681.31"], ["1996-08-08", "5718.67", "5746.41", "5661.34", "5713.49", "334570000", "5713.49"], ["1996-08-07", "5696.11", "5754.55", "5659.12", "5718.67", "394340000", "5718.67"], ["1996-08-06", "5674.28", "5716.45", "5630.26", "5696.11", "347290000", "5696.11"], ["1996-08-05", "5679.83", "5719.04", "5639.14", "5674.28", "307240000", "5674.28"], ["1996-08-02", "5601.41", "5703.51", "5601.41", "5679.83", "442080000", "5679.83"], ["1996-08-01", "5528.91", "5628.79", "5507.83", "5594.75", "439110000", "5594.75"], ["1996-07-31", "5481.93", "5558.13", "5460.48", "5528.91", "403560000", "5528.91"], ["1996-07-30", "5434.59", "5503.73", "5403.52", "5481.93", "341090000", "5481.93"], ["1996-07-29", "5473.06", "5497.47", "5414.61", "5434.59", "281560000", "5434.59"], ["1996-07-26", "5422.01", "5503.02", "5397.97", "5473.06", "349900000", "5473.06"], ["1996-07-25", "5355.80", "5469.36", "5355.80", "5422.01", "405390000", "5422.01"], ["1996-07-24", "5346.55", "5402.04", "5244.83", "5354.69", "463030000", "5354.69"], ["1996-07-23", "5390.94", "5447.90", "5313.63", "5346.55", "421900000", "5346.55"], ["1996-07-22", "5426.82", "5446.05", "5346.92", "5390.94", "327300000", "5390.94"], ["1996-07-19", "5464.18", "5490.44", "5393.53", "5426.82", "408070000", "5426.82"], ["1996-07-18", "5376.88", "5500.43", "5352.10", "5464.18", "474460000", "5464.18"], ["1996-07-17", "5358.76", "5465.29", "5325.10", "5376.88", "513830000", "5376.88"], ["1996-07-16", "5349.51", "5438.66", "5170.11", "5358.76", "68290000", "5358.76"], ["1996-07-15", "5510.56", "5527.93", "5326.98", "5349.51", "419020000", "5349.51"], ["1996-07-12", "5520.54", "5562.65", "5455.16", "5510.56", "397790000", "5510.56"], ["1996-07-11", "5600.33", "5600.33", "5447.77", "5520.54", "520470000", "5520.54"], ["1996-07-10", "5581.86", "5628.03", "5515.00", "5603.65", "421350000", "5603.65"], ["1996-07-09", "5550.83", "5622.49", "5540.12", "5581.86", "379200000", "5581.86"], ["1996-07-08", "5588.14", "5622.12", "5519.80", "5550.83", "367560000", "5550.83"], ["1996-07-05", "5657.58", "5657.58", "5570.77", "5588.14", "181470000", "5588.14"], ["1996-07-03", "5720.38", "5749.93", "5656.47", "5703.02", "336260000", "5703.02"], ["1996-07-02", "5729.98", "5769.88", "5668.29", "5720.38", "388000000", "5720.38"], ["1996-07-01", "5654.63", "5749.19", "5637.26", "5729.98", "345750000", "5729.98"], ["1996-06-28", "5677.53", "5724.44", "5625.81", "5654.63", "470460000", "5654.63"], ["1996-06-27", "5682.70", "5715.21", "5616.21", "5677.53", "405580000", "5677.53"], ["1996-06-26", "5719.27", "5739.22", "5652.04", "5682.70", "386520000", "5682.70"], ["1996-06-25", "5717.79", "5760.27", "5668.66", "5719.27", "391900000", "5719.27"], ["1996-06-24", "5705.23", "5770.61", "5688.61", "5717.79", "333840000", "5717.79"], ["1996-06-21", "5659.43", "5722.22", "5639.11", "5705.23", "520340000", "5705.23"], ["1996-06-20", "5648.35", "5709.30", "5606.97", "5659.43", "441060000", "5659.43"], ["1996-06-19", "5628.03", "5693.78", "5600.70", "5648.35", "383610000", "5648.35"], ["1996-06-18", "5652.78", "5683.44", "5607.71", "5628.03", "373290000", "5628.03"], ["1996-06-17", "5649.45", "5689.72", "5614.36", "5652.78", "298410000", "5652.78"], ["1996-06-14", "5657.95", "5687.13", "5609.93", "5649.45", "390630000", "5649.45"], ["1996-06-13", "5668.29", "5714.84", "5622.86", "5657.95", "397620000", "5657.95"], ["1996-06-12", "5668.66", "5725.55", "5637.63", "5668.29", "397190000", "5668.29"], ["1996-06-11", "5687.87", "5747.71", "5637.63", "5668.66", "405390000", "5668.66"], ["1996-06-10", "5697.11", "5727.03", "5643.54", "5687.87", "337480000", "5687.87"], ["1996-06-07", "5667.19", "5708.93", "5559.69", "5697.11", "445710000", "5697.11"], ["1996-06-06", "5697.48", "5750.67", "5639.48", "5667.19", "464800000", "5667.19"], ["1996-06-05", "5665.71", "5718.53", "5631.35", "5697.48", "380360000", "5697.48"], ["1996-06-04", "5624.71", "5697.84", "5616.58", "5665.71", "386040000", "5665.71"], ["1996-06-03", "5643.18", "5662.75", "5587.40", "5624.71", "318470000", "5624.71"], ["1996-05-31", "5693.41", "5712.62", "5614.36", "5643.18", "351750000", "5643.18"], ["1996-05-30", "5673.83", "5734.41", "5625.07", "5693.41", "381960000", "5693.41"], ["1996-05-29", "5709.67", "5743.65", "5632.46", "5673.83", "346730000", "5673.83"], ["1996-05-28", "5762.86", "5798.69", "5680.48", "5709.67", "341480000", "5709.67"], ["1996-05-24", "5762.12", "5815.68", "5722.59", "5762.86", "329150000", "5762.86"], ["1996-05-23", "5778.00", "5833.04", "5704.12", "5762.12", "431850000", "5762.12"], ["1996-05-22", "5736.26", "5803.49", "5687.87", "5778.00", "423670000", "5778.00"], ["1996-05-21", "5748.82", "5794.63", "5698.21", "5736.26", "409610000", "5736.26"], ["1996-05-20", "5687.50", "5778.74", "5657.58", "5748.82", "385000000", "5748.82"], ["1996-05-17", "5635.05", "5729.61", "5631.35", "5687.50", "429140000", "5687.50"], ["1996-05-16", "5625.44", "5677.53", "5577.42", "5635.05", "392070000", "5635.05"], ["1996-05-15", "5624.71", "5691.57", "5590.72", "5625.44", "447790000", "5625.44"], ["1996-05-14", "5582.60", "5663.12", "5566.71", "5624.71", "460440000", "5624.71"], ["1996-05-13", "5518.14", "5601.80", "5495.42", "5582.60", "394180000", "5582.60"], ["1996-05-10", "5478.03", "5559.68", "5478.03", "5518.14", "428370000", "5518.14"], ["1996-05-09", "5474.06", "5534.76", "5419.87", "5475.14", "404310000", "5475.14"], ["1996-05-08", "5420.95", "5486.34", "5327.74", "5474.06", "495460000", "5474.06"], ["1996-05-07", "5464.31", "5486.34", "5392.05", "5420.95", "410770000", "5420.95"], ["1996-05-06", "5478.03", "5528.97", "5397.83", "5464.31", "375820000", "5464.31"], ["1996-05-03", "5498.27", "5555.71", "5439.74", "5478.03", "434010000", "5478.03"], ["1996-05-02", "5575.22", "5578.11", "5455.27", "5498.27", "442960000", "5498.27"], ["1996-05-01", "5569.08", "5619.29", "5523.56", "5575.22", "404620000", "5575.22"], ["1996-04-30", "5573.41", "5606.29", "5522.83", "5569.08", "393390000", "5569.08"], ["1996-04-29", "5567.99", "5611.71", "5515.25", "5573.41", "344030000", "5573.41"], ["1996-04-26", "5566.91", "5618.57", "5517.78", "5567.99", "402530000", "5567.99"], ["1996-04-25", "5553.90", "5601.23", "5490.68", "5566.91", "461120000", "5566.91"], ["1996-04-24", "5588.59", "5619.29", "5512.36", "5553.90", "494220000", "5553.90"], ["1996-04-23", "5564.74", "5621.82", "5534.76", "5588.59", "452690000", "5588.59"], ["1996-04-22", "5535.48", "5610.62", "5516.33", "5564.74", "397460000", "5564.74"], ["1996-04-19", "5551.74", "5593.64", "5504.41", "5535.48", "435690000", "5535.48"], ["1996-04-18", "5549.93", "5600.51", "5493.93", "5551.74", "415150000", "5551.74"], ["1996-04-17", "5620.02", "5653.25", "5500.07", "5549.93", "465200000", "5549.93"], ["1996-04-16", "5592.92", "5656.14", "5554.99", "5620.02", "453310000", "5620.02"], ["1996-04-15", "5532.59", "5614.60", "5517.41", "5592.92", "346370000", "5592.92"], ["1996-04-12", "5487.07", "5577.39", "5445.16", "5532.59", "413270000", "5532.59"], ["1996-04-11", "5485.98", "5540.17", "5382.66", "5487.07", "519710000", "5487.07"], ["1996-04-10", "5560.41", "5601.23", "5452.02", "5485.98", "475150000", "5485.98"], ["1996-04-09", "5594.37", "5644.58", "5530.06", "5560.41", "426790000", "5560.41"], ["1996-04-08", "5624.71", "5624.71", "5518.14", "5594.37", "411810000", "5594.37"], ["1996-04-04", "5689.74", "5737.07", "5633.02", "5682.88", "383400000", "5682.88"], ["1996-04-03", "5671.68", "5712.50", "5619.29", "5689.74", "386620000", "5689.74"], ["1996-04-02", "5637.72", "5706.72", "5597.26", "5671.68", "406640000", "5671.68"], ["1996-04-01", "5587.14", "5670.23", "5562.57", "5637.72", "392120000", "5637.72"], ["1996-03-29", "5630.85", "5682.88", "5550.29", "5587.14", "413510000", "5587.14"], ["1996-03-28", "5626.88", "5664.45", "5564.74", "5630.85", "370750000", "5630.85"], ["1996-03-27", "5670.60", "5703.47", "5596.53", "5626.88", "406280000", "5626.88"], ["1996-03-26", "5643.86", "5701.30", "5595.81", "5670.60", "400090000", "5670.60"], ["1996-03-25", "5636.64", "5712.14", "5592.92", "5643.86", "336700000", "5643.86"], ["1996-03-22", "5626.88", "5681.07", "5589.67", "5636.64", "329390000", "5636.64"], ["1996-03-21", "5655.42", "5696.25", "5590.03", "5626.88", "367180000", "5626.88"], ["1996-03-20", "5669.51", "5724.06", "5590.39", "5655.42", "409780000", "5655.42"], ["1996-03-19", "5683.60", "5755.86", "5619.66", "5669.51", "438300000", "5669.51"], ["1996-03-18", "5584.97", "5706.00", "5573.41", "5683.60", "437100000", "5683.60"], ["1996-03-15", "5586.06", "5628.69", "5523.56", "5584.97", "529970000", "5584.97"], ["1996-03-14", "5568.72", "5662.29", "5536.56", "5586.06", "492630000", "5586.06"], ["1996-03-13", "5583.89", "5626.52", "5513.80", "5568.72", "413030000", "5568.72"], ["1996-03-12", "5581.00", "5622.55", "5464.67", "5583.89", "454980000", "5583.89"], ["1996-03-11", "5470.45", "5605.20", "5425.29", "5581.00", "449500000", "5581.00"], ["1996-03-08", "5612.79", "5612.79", "5395.30", "5470.45", "546550000", "5470.45"], ["1996-03-07", "5629.77", "5667.34", "5572.33", "5641.69", "425790000", "5641.69"], ["1996-03-06", "5642.42", "5700.22", "5585.70", "5629.77", "428220000", "5629.77"], ["1996-03-05", "5600.15", "5655.78", "5558.24", "5642.42", "445700000", "5642.42"], ["1996-03-04", "5536.56", "5646.39", "5511.99", "5600.15", "417270000", "5600.15"], ["1996-03-01", "5485.62", "5573.41", "5424.20", "5536.56", "471480000", "5536.56"], ["1996-02-29", "5506.21", "5562.21", "5440.46", "5485.62", "453170000", "5485.62"], ["1996-02-28", "5549.21", "5625.07", "5487.07", "5506.21", "447790000", "5506.21"], ["1996-02-27", "5565.10", "5597.26", "5478.76", "5549.21", "431340000", "5549.21"], ["1996-02-26", "5630.49", "5647.83", "5530.42", "5565.10", "399330000", "5565.10"], ["1996-02-23", "5608.46", "5693.36", "5546.32", "5630.49", "443130000", "5630.49"], ["1996-02-22", "5515.97", "5638.44", "5511.63", "5608.46", "494750000", "5608.46"], ["1996-02-21", "5458.53", "5548.12", "5440.82", "5515.97", "431220000", "5515.97"], ["1996-02-20", "5503.32", "5515.97", "5393.50", "5458.53", "395910000", "5458.53"], ["1996-02-16", "5551.37", "5563.30", "5470.45", "5503.32", "445570000", "5503.32"], ["1996-02-15", "5579.55", "5623.27", "5514.88", "5551.37", "415320000", "5551.37"], ["1996-02-14", "5601.23", "5633.02", "5534.39", "5579.55", "421790000", "5579.55"], ["1996-02-13", "5600.15", "5644.94", "5530.06", "5601.23", "441540000", "5601.23"], ["1996-02-12", "5541.62", "5643.50", "5531.14", "5600.15", "401490000", "5600.15"], ["1996-02-09", "5539.45", "5603.76", "5474.06", "5541.62", "477640000", "5541.62"], ["1996-02-08", "5492.12", "5559.68", "5441.55", "5539.45", "474970000", "5539.45"], ["1996-02-07", "5459.61", "5520.30", "5423.84", "5492.12", "462730000", "5492.12"], ["1996-02-06", "5407.59", "5483.82", "5371.82", "5459.61", "465940000", "5459.61"], ["1996-02-05", "5373.99", "5433.96", "5319.43", "5407.59", "377760000", "5407.59"], ["1996-02-02", "5405.06", "5442.99", "5338.94", "5373.99", "420020000", "5373.99"], ["1996-02-01", "5395.30", "5438.29", "5335.69", "5405.06", "461610000", "5405.06"], ["1996-01-31", "5381.21", "5433.24", "5314.38", "5395.30", "472210000", "5395.30"], ["1996-01-30", "5304.98", "5409.75", "5288.73", "5381.21", "464350000", "5381.21"], ["1996-01-29", "5271.75", "5338.22", "5246.82", "5304.98", "363330000", "5304.98"], ["1996-01-26", "5216.83", "5293.78", "5187.21", "5271.75", "385700000", "5271.75"], ["1996-01-25", "5242.84", "5289.45", "5173.84", "5216.83", "453270000", "5216.83"], ["1996-01-24", "5192.27", "5297.04", "5176.73", "5242.84", "476380000", "5242.84"], ["1996-01-23", "5219.36", "5241.76", "5141.33", "5192.27", "416910000", "5192.27"], ["1996-01-22", "5184.68", "5254.77", "5133.02", "5219.36", "398040000", "5219.36"], ["1996-01-19", "5124.35", "5214.66", "5087.49", "5184.68", "497720000", "5184.68"], ["1996-01-18", "5066.90", "5166.98", "5032.58", "5124.35", "450410000", "5124.35"], ["1996-01-17", "5088.22", "5133.38", "5028.61", "5066.90", "458720000", "5066.90"], ["1996-01-16", "5043.78", "5116.04", "5000.79", "5088.22", "425220000", "5088.22"], ["1996-01-15", "5061.12", "5099.42", "5012.71", "5043.78", "306180000", "5043.78"], ["1996-01-12", "5065.10", "5114.23", "5000.07", "5061.12", "383400000", "5061.12"], ["1996-01-11", "5032.94", "5099.78", "5002.96", "5065.10", "408800000", "5065.10"], ["1996-01-10", "5130.13", "5151.69", "5000.07", "5032.94", "496830000", "5032.94"], ["1996-01-09", "5197.70", "5239.23", "5100.86", "5130.13", "417400000", "5130.13"], ["1996-01-08", "5181.43", "5207.08", "5179.98", "5197.70", "130360000", "5197.70"], ["1996-01-05", "5173.84", "5217.55", "5107.00", "5181.43", "437110000", "5181.43"], ["1996-01-04", "5194.07", "5259.46", "5114.23", "5173.84", "512580000", "5173.84"], ["1996-01-03", "5177.45", "5252.60", "5143.13", "5194.07", "468950000", "5194.07"], ["1996-01-02", "5117.12", "5208.16", "5087.13", "5177.45", "364180000", "5177.45"], ["1995-12-29", "5095.80", "5144.58", "5063.65", "5117.12", "319680000", "5117.12"], ["1995-12-28", "5105.92", "5132.65", "5062.21", "5095.80", "288470000", "5095.80"], ["1995-12-27", "5110.26", "5146.74", "5077.74", "5105.92", "252270000", "5105.92"], ["1995-12-26", "5097.97", "5149.27", "5072.32", "5110.26", "217030000", "5110.26"], ["1995-12-22", "5096.53", "5146.74", "5064.01", "5097.97", "289600000", "5097.97"], ["1995-12-21", "5059.32", "5135.91", "5031.50", "5096.53", "415780000", "5096.53"], ["1995-12-20", "5109.89", "5173.48", "5047.39", "5059.32", "437650000", "5059.32"], ["1995-12-19", "5075.21", "5146.02", "5016.68", "5109.89", "18440000", "5109.89"], ["1995-12-18", "5159.39", "5159.39", "5042.70", "5075.21", "426230000", "5075.21"], ["1995-12-15", "5182.15", "5217.55", "5135.54", "5176.73", "636780000", "5176.73"], ["1995-12-14", "5216.47", "5266.69", "5148.55", "5182.15", "461960000", "5182.15"], ["1995-12-13", "5174.92", "5246.10", "5144.22", "5216.47", "414680000", "5216.47"], ["1995-12-12", "5184.32", "5226.23", "5132.29", "5174.92", "349410000", "5174.92"], ["1995-12-11", "5156.86", "5225.50", "5122.18", "5184.32", "342050000", "5184.32"], ["1995-12-08", "5159.39", "5200.21", "5115.31", "5156.86", "327500000", "5156.86"], ["1995-12-07", "5199.13", "5211.05", "5124.35", "5159.39", "379260000", "5159.39"], ["1995-12-06", "5177.45", "5234.53", "5147.47", "5199.13", "417750000", "5199.13"], ["1995-12-05", "5139.52", "5216.83", "5108.45", "5177.45", "434000000", "5177.45"], ["1995-12-04", "5087.13", "5157.58", "5057.87", "5139.52", "405080000", "5139.52"], ["1995-12-01", "5074.49", "5133.02", "5038.36", "5087.13", "392650000", "5087.13"], ["1995-11-30", "5105.56", "5143.13", "5033.17", "5074.49", "439470000", "5074.49"], ["1995-11-29", "5078.10", "5126.51", "5047.03", "5105.56", "398230000", "5105.56"], ["1995-11-28", "5070.88", "5105.56", "5006.21", "5078.10", "408860000", "5078.10"], ["1995-11-27", "5048.84", "5114.23", "5034.03", "5070.88", "356180000", "5070.88"], ["1995-11-24", "5041.61", "5072.68", "5028.61", "5048.84", "125870000", "5048.84"], ["1995-11-22", "5023.55", "5096.17", "4982.72", "5041.61", "404900000", "5041.61"], ["1995-11-21", "4983.09", "5050.28", "4948.04", "5023.55", "405860000", "5023.55"], ["1995-11-20", "4989.95", "5030.77", "4946.60", "4983.09", "333110000", "4983.09"], ["1995-11-17", "4969.36", "5022.10", "4934.31", "4989.95", "429990000", "4989.95"], ["1995-11-16", "4922.75", "5003.68", "4902.16", "4969.36", "418430000", "4969.36"], ["1995-11-15", "4871.81", "4939.73", "4835.69", "4922.75", "373090000", "4922.75"], ["1995-11-14", "4872.90", "4923.11", "4826.29", "4871.81", "353650000", "4871.81"], ["1995-11-13", "4870.37", "4909.75", "4821.23", "4872.90", "292390000", "4872.90"], ["1995-11-10", "4864.23", "4896.02", "4820.51", "4870.37", "297950000", "4870.37"], ["1995-11-09", "4852.67", "4902.52", "4811.84", "4864.23", "379500000", "4864.23"], ["1995-11-08", "4797.03", "4877.59", "4775.71", "4852.67", "359770000", "4852.67"], ["1995-11-07", "4814.01", "4839.30", "4770.66", "4797.03", "365720000", "4797.03"], ["1995-11-06", "4825.57", "4862.78", "4779.33", "4814.01", "309090000", "4814.01"], ["1995-11-03", "4808.59", "4858.81", "4774.63", "4825.57", "344360000", "4825.57"], ["1995-11-02", "4766.68", "4833.16", "4745.00", "4808.59", "396150000", "4808.59"], ["1995-11-01", "4755.48", "4801.73", "4719.72", "4766.68", "377930000", "4766.68"], ["1995-10-31", "4756.57", "4821.96", "4735.97", "4755.48", "377350000", "4755.48"], ["1995-10-30", "4741.75", "4798.84", "4716.46", "4756.57", "318840000", "4756.57"], ["1995-10-27", "4703.82", "4766.68", "4653.24", "4741.75", "378820000", "4741.75"], ["1995-10-26", "4753.68", "4777.88", "4655.05", "4703.82", "464190000", "4703.82"], ["1995-10-25", "4783.66", "4824.49", "4708.88", "4753.68", "433570000", "4753.68"], ["1995-10-24", "4755.48", "4819.07", "4730.92", "4783.66", "415400000", "4783.66"], ["1995-10-23", "4794.86", "4805.70", "4724.41", "4755.48", "329720000", "4755.48"], ["1995-10-20", "4802.45", "4836.41", "4758.37", "4794.86", "388140000", "4794.86"], ["1995-10-19", "4777.52", "4830.27", "4744.28", "4802.45", "406620000", "4802.45"], ["1995-10-18", "4795.95", "4837.49", "4747.53", "4777.52", "411270000", "4777.52"], ["1995-10-17", "4784.38", "4831.35", "4747.90", "4795.95", "352940000", "4795.95"], ["1995-10-16", "4793.78", "4823.04", "4751.51", "4784.38", "299520000", "4784.38"], ["1995-10-13", "4764.88", "4845.08", "4749.70", "4793.78", "373970000", "4793.78"], ["1995-10-12", "4735.25", "4790.16", "4709.24", "4764.88", "343930000", "4764.88"], ["1995-10-11", "4720.80", "4773.91", "4686.43", "4735.25", "343060000", "4735.25"], ["1995-10-10", "4726.22", "4745.73", "4638.43", "4720.80", "412670000", "4720.80"], ["1995-10-09", "4769.21", "4781.13", "4691.54", "4726.22", "275280000", "4726.22"], ["1995-10-06", "4762.71", "4805.70", "4731.64", "4769.21", "314170000", "4769.21"], ["1995-10-05", "4740.67", "4794.86", "4705.63", "4762.71", "367410000", "4762.71"], ["1995-10-04", "4749.70", "4787.27", "4689.01", "4740.67", "339350000", "4740.67"], ["1995-10-03", "4761.26", "4791.61", "4702.74", "4749.70", "385890000", "4749.70"], ["1995-10-02", "4789.08", "4817.98", "4732.72", "4761.26", "304990000", "4761.26"], ["1995-09-29", "4787.64", "4834.96", "4757.65", "4789.08", "337670000", "4789.08"], ["1995-09-28", "4762.35", "4810.03", "4731.64", "4787.64", "367610000", "4787.64"], ["1995-09-27", "4765.60", "4790.16", "4692.98", "4762.35", "410970000", "4762.35"], ["1995-09-26", "4769.93", "4816.54", "4738.86", "4765.60", "362550000", "4765.60"], ["1995-09-25", "4764.15", "4804.62", "4728.02", "4769.93", "273110000", "4769.93"], ["1995-09-22", "4767.40", "4789.44", "4706.35", "4764.15", "370750000", "4764.15"], ["1995-09-21", "4792.69", "4820.15", "4728.75", "4767.40", "367060000", "4767.40"], ["1995-09-20", "4767.04", "4828.46", "4746.45", "4792.69", "402530000", "4792.69"], ["1995-09-19", "4780.41", "4798.11", "4734.53", "4767.04", "371080000", "4767.04"], ["1995-09-18", "4797.57", "4814.01", "4729.47", "4780.41", "328630000", "4780.41"], ["1995-09-15", "4801.80", "4839.48", "4762.35", "4797.57", "459370000", "4797.57"], ["1995-09-14", "4765.52", "4830.32", "4731.36", "4801.80", "382860000", "4801.80"], ["1995-09-13", "4747.21", "4801.09", "4697.55", "4765.52", "381450000", "4765.52"], ["1995-09-12", "4704.94", "4762.35", "4689.45", "4747.21", "342580000", "4747.21"], ["1995-09-11", "4700.72", "4744.04", "4672.54", "4704.94", "296820000", "4704.94"], ["1995-09-08", "4669.72", "4722.91", "4648.59", "4700.72", "317260000", "4700.72"], ["1995-09-07", "4683.81", "4710.58", "4640.14", "4669.72", "321710000", "4669.72"], ["1995-09-06", "4670.08", "4716.21", "4648.95", "4683.81", "369510000", "4683.81"], ["1995-09-05", "4647.54", "4697.90", "4625.70", "4670.08", "332660000", "4670.08"], ["1995-09-01", "4610.56", "4672.19", "4594.71", "4647.54", "255710000", "4647.54"], ["1995-08-31", "4604.57", "4634.51", "4582.38", "4610.56", "300890000", "4610.56"], ["1995-08-30", "4608.44", "4639.79", "4582.38", "4604.57", "329780000", "4604.57"], ["1995-08-29", "4594.00", "4625.35", "4554.21", "4608.44", "311290000", "4608.44"], ["1995-08-28", "4601.40", "4632.39", "4566.53", "4594.00", "267860000", "4594.00"], ["1995-08-25", "4580.62", "4629.93", "4569.70", "4601.40", "255990000", "4601.40"], ["1995-08-24", "4584.85", "4618.30", "4552.80", "4580.62", "299200000", "4580.62"], ["1995-08-23", "4620.42", "4636.27", "4571.81", "4584.85", "291380000", "4584.85"], ["1995-08-22", "4614.78", "4646.13", "4580.62", "4620.42", "290350000", "4620.42"], ["1995-08-21", "4617.60", "4676.42", "4593.65", "4614.78", "303200000", "4614.78"], ["1995-08-18", "4630.63", "4665.15", "4597.88", "4617.60", "312030000", "4617.60"], ["1995-08-17", "4639.08", "4659.16", "4587.66", "4630.63", "354460000", "4630.63"], ["1995-08-16", "4640.84", "4673.60", "4593.30", "4639.08", "390070000", "4639.08"], ["1995-08-15", "4659.86", "4672.89", "4602.10", "4640.84", "330040000", "4640.84"], ["1995-08-14", "4618.30", "4677.12", "4601.75", "4659.86", "263750000", "4659.86"], ["1995-08-11", "4643.66", "4659.51", "4584.85", "4618.30", "267850000", "4618.30"], ["1995-08-10", "4671.49", "4698.96", "4621.47", "4643.66", "306660000", "4643.66"], ["1995-08-09", "4693.32", "4712.34", "4649.30", "4671.49", "303390000", "4671.49"], ["1995-08-08", "4693.32", "4722.55", "4654.23", "4693.32", "305150000", "4693.32"], ["1995-08-07", "4683.46", "4727.84", "4667.26", "4693.32", "276040000", "4693.32"], ["1995-08-04", "4701.42", "4728.54", "4660.57", "4683.46", "314730000", "4683.46"], ["1995-08-03", "4690.15", "4720.44", "4632.04", "4701.42", "353110000", "4701.42"], ["1995-08-02", "4700.37", "4772.56", "4667.96", "4690.15", "374310000", "4690.15"], ["1995-08-01", "4708.47", "4742.98", "4648.59", "4700.37", "334770000", "4700.37"], ["1995-07-31", "4715.51", "4753.55", "4671.13", "4708.47", "291950000", "4708.47"], ["1995-07-28", "4732.77", "4762.70", "4686.28", "4715.51", "311580000", "4715.51"], ["1995-07-27", "4707.06", "4767.99", "4691.56", "4732.77", "356570000", "4732.77"], ["1995-07-26", "4714.45", "4750.73", "4665.15", "4707.06", "393460000", "4707.06"], ["1995-07-25", "4668.67", "4743.69", "4651.76", "4714.45", "373210000", "4714.45"], ["1995-07-24", "4641.55", "4701.42", "4620.42", "4668.67", "315170000", "4668.67"], ["1995-07-21", "4641.55", "4676.06", "4596.82", "4641.55", "427770000", "4641.55"], ["1995-07-20", "4628.87", "4684.52", "4578.51", "4641.55", "383380000", "4641.55"], ["1995-07-19", "4686.28", "4698.60", "4530.26", "4628.87", "489850000", "4628.87"], ["1995-07-18", "4734.53", "4734.53", "4648.24", "4686.28", "372230000", "4686.28"], ["1995-07-17", "4708.82", "4767.63", "4681.35", "4736.29", "322540000", "4736.29"], ["1995-07-14", "4727.48", "4736.99", "4664.79", "4708.82", "312930000", "4708.82"], ["1995-07-13", "4727.29", "4766.58", "4676.06", "4727.48", "387470000", "4727.48"], ["1995-07-12", "4680.60", "4747.00", "4654.66", "4727.29", "416000000", "4727.29"], ["1995-07-11", "4702.39", "4724.52", "4647.74", "4680.60", "376770000", "4680.60"], ["1995-07-10", "4702.73", "4747.69", "4670.91", "4702.39", "409700000", "4702.39"], ["1995-07-07", "4664.00", "4740.77", "4628.38", "4702.73", "466540000", "4702.73"], ["1995-07-06", "4615.23", "4681.98", "4587.91", "4664.00", "420470000", "4664.00"], ["1995-07-05", "4585.15", "4652.24", "4561.63", "4615.23", "357810000", "4615.23"], ["1995-07-03", "4556.10", "4594.83", "4536.04", "4585.15", "117870000", "4585.15"], ["1995-06-30", "4550.56", "4606.24", "4513.90", "4556.10", "311320000", "4556.10"], ["1995-06-29", "4556.79", "4592.76", "4510.45", "4550.56", "313060000", "4550.56"], ["1995-06-28", "4542.61", "4587.22", "4512.87", "4556.79", "368060000", "4556.79"], ["1995-06-27", "4551.25", "4592.41", "4511.48", "4542.61", "346950000", "4542.61"], ["1995-06-26", "4585.84", "4600.02", "4536.38", "4551.25", "296720000", "4551.25"], ["1995-06-23", "4589.64", "4609.70", "4549.18", "4585.84", "321530000", "4585.84"], ["1995-06-22", "4547.10", "4614.20", "4535.35", "4589.64", "420950000", "4589.64"], ["1995-06-21", "4550.56", "4583.07", "4517.02", "4547.10", "398210000", "4547.10"], ["1995-06-20", "4553.68", "4587.22", "4497.99", "4550.56", "382290000", "4550.56"], ["1995-06-19", "4510.79", "4577.19", "4498.69", "4553.68", "322620000", "4553.68"], ["1995-06-16", "4496.27", "4533.96", "4482.43", "4510.79", "442740000", "4510.79"], ["1995-06-15", "4491.08", "4527.74", "4466.87", "4496.27", "334640000", "4496.27"], ["1995-06-14", "4484.51", "4510.79", "4449.23", "4491.08", "330750000", "4491.08"], ["1995-06-13", "4446.46", "4504.91", "4440.24", "4484.51", "339620000", "4484.51"], ["1995-06-12", "4423.99", "4482.09", "4415.69", "4446.46", "287830000", "4446.46"], ["1995-06-09", "4458.57", "4466.87", "4394.59", "4423.99", "328960000", "4423.99"], ["1995-06-08", "4462.03", "4492.12", "4431.59", "4458.57", "289880000", "4458.57"], ["1995-06-07", "4485.20", "4497.65", "4432.29", "4462.03", "327790000", "4462.03"], ["1995-06-06", "4476.55", "4520.47", "4446.46", "4485.20", "340470000", "4485.20"], ["1995-06-05", "4444.39", "4510.45", "4417.76", "4476.55", "337520000", "4476.55"], ["1995-06-02", "4472.75", "4496.27", "4406.35", "4444.39", "366000000", "4444.39"], ["1995-06-01", "4465.14", "4499.72", "4421.56", "4472.75", "345890000", "4472.75"], ["1995-05-31", "4378.68", "4467.91", "4360.70", "4465.14", "358160000", "4465.14"], ["1995-05-30", "4369.00", "4412.92", "4334.41", "4378.68", "283020000", "4378.68"], ["1995-05-26", "4412.23", "4423.64", "4338.91", "4369.00", "290730000", "4369.00"], ["1995-05-25", "4427.44", "4451.31", "4375.91", "4412.23", "341820000", "4412.23"], ["1995-05-24", "4436.44", "4480.70", "4390.78", "4438.16", "391750000", "4438.16"], ["1995-05-23", "4395.63", "4451.65", "4372.46", "4436.44", "362690000", "4436.44"], ["1995-05-22", "4341.33", "4416.03", "4337.87", "4395.63", "285600000", "4395.63"], ["1995-05-19", "4340.64", "4368.65", "4287.38", "4341.33", "354010000", "4341.33"], ["1995-05-18", "4422.60", "4426.41", "4330.95", "4340.64", "351850000", "4340.64"], ["1995-05-17", "4435.05", "4452.69", "4386.63", "4422.60", "347930000", "4422.60"], ["1995-05-16", "4437.47", "4464.10", "4408.08", "4435.05", "366180000", "4435.05"], ["1995-05-15", "4430.56", "4468.94", "4398.74", "4437.47", "316240000", "4437.47"], ["1995-05-12", "4411.19", "4463.07", "4371.07", "4430.56", "361000000", "4430.56"], ["1995-05-11", "4404.62", "4446.12", "4365.19", "4411.19", "339900000", "4411.19"], ["1995-05-10", "4390.78", "4440.24", "4347.55", "4404.62", "381990000", "4404.62"], ["1995-05-09", "4383.87", "4421.22", "4360.00", "4390.78", "361430000", "4390.78"], ["1995-05-08", "4343.40", "4407.04", "4316.43", "4383.87", "291810000", "4383.87"], ["1995-05-05", "4359.66", "4389.75", "4310.55", "4343.40", "342380000", "4343.40"], ["1995-05-04", "4373.15", "4426.41", "4329.92", "4359.66", "434920000", "4359.66"], ["1995-05-03", "4328.88", "4392.51", "4312.28", "4373.15", "392290000", "4373.15"], ["1995-05-02", "4316.08", "4348.25", "4288.42", "4328.88", "300660000", "4328.88"], ["1995-05-01", "4321.27", "4352.74", "4278.73", "4316.08", "296830000", "4316.08"], ["1995-04-28", "4314.70", "4348.94", "4270.78", "4321.27", "320270000", "4321.27"], ["1995-04-27", "4299.83", "4335.10", "4269.05", "4314.70", "350850000", "4314.70"], ["1995-04-26", "4300.17", "4324.73", "4267.32", "4299.83", "350790000", "4299.83"], ["1995-04-25", "4303.98", "4337.18", "4267.32", "4300.17", "351790000", "4300.17"], ["1995-04-24", "4270.09", "4328.88", "4239.65", "4303.98", "325760000", "4303.98"], ["1995-04-21", "4230.66", "4296.37", "4214.41", "4270.09", "403210000", "4270.09"], ["1995-04-20", "4207.49", "4263.86", "4186.39", "4230.66", "368440000", "4230.66"], ["1995-04-19", "4179.13", "4232.39", "4143.51", "4207.49", "377520000", "4207.49"], ["1995-04-18", "4195.38", "4221.67", "4152.15", "4179.13", "344680000", "4179.13"], ["1995-04-17", "4208.18", "4260.06", "4174.63", "4195.38", "333930000", "4195.38"], ["1995-04-13", "4197.81", "4243.46", "4173.94", "4208.18", "301510000", "4208.18"], ["1995-04-12", "4187.08", "4221.67", "4163.57", "4197.81", "327880000", "4197.81"], ["1995-04-11", "4198.15", "4229.97", "4168.06", "4187.08", "309710000", "4187.08"], ["1995-04-10", "4192.62", "4219.94", "4163.91", "4198.15", "260980000", "4198.15"], ["1995-04-07", "4205.41", "4226.86", "4154.23", "4192.62", "314750000", "4192.62"], ["1995-04-06", "4200.57", "4239.31", "4179.13", "4205.41", "320460000", "4205.41"], ["1995-04-05", "4201.61", "4229.62", "4166.33", "4200.57", "315170000", "4200.57"], ["1995-04-04", "4168.41", "4220.98", "4154.23", "4201.61", "330550000", "4201.61"], ["1995-04-03", "4157.69", "4202.30", "4129.68", "4168.41", "287380000", "4168.41"], ["1995-03-31", "4172.56", "4194.00", "4100.28", "4157.69", "352940000", "4157.69"], ["1995-03-30", "4160.80", "4213.37", "4128.29", "4172.56", "362020000", "4172.56"], ["1995-03-29", "4151.81", "4213.71", "4121.72", "4160.80", "385910000", "4160.80"], ["1995-03-28", "4157.34", "4176.02", "4120.68", "4151.81", "320360000", "4151.81"], ["1995-03-27", "4138.67", "4177.40", "4113.08", "4157.34", "296160000", "4157.34"], ["1995-03-24", "4087.83", "4155.27", "4087.14", "4138.67", "358370000", "4138.67"], ["1995-03-23", "4082.99", "4107.89", "4046.33", "4087.83", "318490000", "4087.83"], ["1995-03-22", "4072.61", "4107.54", "4039.07", "4082.99", "313120000", "4082.99"], ["1995-03-21", "4083.68", "4122.41", "4046.67", "4072.61", "367110000", "4072.61"], ["1995-03-20", "4073.65", "4115.15", "4051.17", "4083.68", "301720000", "4083.68"], ["1995-03-17", "4069.15", "4101.66", "4044.94", "4073.65", "415810000", "4073.65"], ["1995-03-16", "4038.37", "4095.78", "4021.77", "4069.15", "336330000", "4069.15"], ["1995-03-15", "4048.75", "4070.19", "4008.63", "4038.37", "309540000", "4038.37"], ["1995-03-14", "4025.23", "4087.14", "4014.86", "4048.75", "346140000", "4048.75"], ["1995-03-13", "4035.61", "4060.85", "3999.29", "4025.23", "275280000", "4025.23"], ["1995-03-10", "3983.39", "4054.97", "3978.20", "4035.61", "383000000", "4035.61"], ["1995-03-09", "3979.23", "4011.40", "3953.99", "3983.39", "319100000", "3983.39"], ["1995-03-08", "3962.63", "4002.41", "3944.65", "3979.23", "349700000", "3979.23"], ["1995-03-07", "3997.56", "4009.67", "3935.31", "3962.63", "355550000", "3962.63"], ["1995-03-06", "3989.61", "4015.89", "3944.31", "3997.56", "298850000", "3997.56"], ["1995-03-03", "3979.93", "4004.83", "3946.03", "3989.61", "330840000", "3989.61"], ["1995-03-02", "3994.80", "4009.67", "3947.07", "3979.93", "329430000", "3979.93"], ["1995-03-01", "4011.05", "4033.19", "3960.56", "3994.80", "362590000", "3994.80"], ["1995-02-28", "3988.57", "4021.43", "3967.48", "4011.05", "317120000", "4011.05"], ["1995-02-27", "4011.74", "4033.19", "3966.78", "3988.57", "285790000", "3988.57"], ["1995-02-24", "4003.33", "4033.61", "3974.06", "4011.74", "302850000", "4011.74"], ["1995-02-23", "3979.45", "4034.62", "3979.45", "4003.33", "394100000", "4003.33"], ["1995-02-22", "3963.97", "4002.32", "3944.46", "3973.05", "339140000", "3973.05"], ["1995-02-21", "3953.54", "3989.88", "3930.66", "3963.97", "308060000", "3963.97"], ["1995-02-17", "3987.52", "4001.99", "3937.05", "3953.54", "350560000", "3953.54"], ["1995-02-16", "3986.17", "4011.07", "3948.16", "3987.52", "360990000", "3987.52"], ["1995-02-15", "3958.25", "4019.15", "3937.73", "3986.17", "377940000", "3986.17"], ["1995-02-14", "3954.21", "3984.83", "3930.66", "3958.25", "300720000", "3958.25"], ["1995-02-13", "3939.07", "3974.74", "3920.57", "3954.21", "256210000", "3954.21"], ["1995-02-10", "3932.68", "3962.96", "3908.46", "3939.07", "295550000", "3939.07"], ["1995-02-09", "3935.37", "3967.33", "3904.76", "3932.68", "325570000", "3932.68"], ["1995-02-08", "3937.39", "3967.67", "3909.13", "3935.37", "317910000", "3935.37"], ["1995-02-07", "3937.73", "3960.27", "3907.45", "3937.39", "317110000", "3937.39"], ["1995-02-06", "3928.64", "3964.31", "3900.04", "3937.73", "325660000", "3937.73"], ["1995-02-03", "3876.16", "3959.60", "3876.16", "3928.64", "440950000", "3928.64"], ["1995-02-02", "3847.56", "3884.23", "3828.38", "3870.77", "322030000", "3870.77"], ["1995-02-01", "3843.86", "3886.25", "3809.21", "3847.56", "395300000", "3847.56"], ["1995-01-31", "3832.08", "3872.12", "3809.54", "3843.86", "411570000", "3843.86"], ["1995-01-30", "3857.99", "3881.20", "3794.40", "3832.08", "318530000", "3832.08"], ["1995-01-27", "3870.44", "3914.18", "3827.37", "3857.99", "339490000", "3857.99"], ["1995-01-26", "3871.45", "3903.41", "3839.15", "3870.44", "304650000", "3870.44"], ["1995-01-25", "3862.70", "3908.79", "3832.08", "3871.45", "342240000", "3871.45"], ["1995-01-24", "3867.41", "3898.36", "3840.16", "3862.70", "315410000", "3862.70"], ["1995-01-23", "3869.43", "3885.58", "3815.26", "3867.41", "325810000", "3867.41"], ["1995-01-20", "3882.21", "3898.70", "3826.70", "3869.43", "376870000", "3869.43"], ["1995-01-19", "3928.98", "3929.99", "3866.74", "3882.21", "297220000", "3882.21"], ["1995-01-18", "3930.66", "3950.85", "3889.95", "3928.98", "343100000", "3928.98"], ["1995-01-17", "3932.34", "3953.88", "3895.33", "3930.66", "330890000", "3930.66"], ["1995-01-16", "3908.46", "3955.56", "3889.95", "3932.34", "315800000", "3932.34"], ["1995-01-13", "3859.00", "3924.27", "3852.61", "3908.46", "336740000", "3908.46"], ["1995-01-12", "3862.03", "3886.59", "3831.41", "3859.00", "313040000", "3859.00"], ["1995-01-11", "3866.74", "3899.71", "3824.68", "3862.03", "346310000", "3862.03"], ["1995-01-10", "3861.35", "3912.49", "3844.87", "3866.74", "352440000", "3866.74"], ["1995-01-09", "3867.41", "3889.28", "3834.44", "3861.35", "278710000", "3861.35"], ["1995-01-06", "3850.92", "3902.40", "3823.67", "3867.41", "308070000", "3867.41"], ["1995-01-05", "3857.65", "3876.83", "3825.35", "3850.92", "309140000", "3850.92"], ["1995-01-04", "3838.48", "3876.83", "3815.26", "3857.65", "319510000", "3857.65"], ["1995-01-03", "3834.44", "3864.72", "3805.50", "3838.48", "262450000", "3838.48"], ["1994-12-30", "3833.43", "3874.48", "3812.91", "3834.44", "256260000", "3834.44"], ["1994-12-29", "3839.49", "3867.41", "3812.91", "3833.43", "250650000", "3833.43"], ["1994-12-28", "3861.69", "3871.45", "3816.94", "3839.49", "246260000", "3839.49"], ["1994-12-27", "3833.43", "3882.21", "3832.08", "3861.69", "211180000", "3861.69"], ["1994-12-23", "3814.92", "3860.01", "3808.53", "3833.43", "196540000", "3833.43"], ["1994-12-22", "3801.80", "3850.59", "3780.61", "3814.92", "339670000", "3814.92"], ["1994-12-21", "3767.15", "3836.46", "3761.77", "3801.80", "378790000", "3801.80"], ["1994-12-20", "3790.70", "3807.19", "3752.35", "3767.15", "325510000", "3767.15"], ["1994-12-19", "3807.19", "3815.26", "3764.46", "3790.70", "271850000", "3790.70"], ["1994-12-16", "3765.47", "3817.95", "3758.07", "3807.19", "481860000", "3807.19"], ["1994-12-15", "3746.29", "3794.07", "3729.13", "3765.47", "332790000", "3765.47"], ["1994-12-14", "3715.34", "3772.20", "3700.53", "3746.29", "355000000", "3746.29"], ["1994-12-13", "3718.37", "3749.32", "3690.78", "3715.34", "307110000", "3715.34"], ["1994-12-12", "3691.11", "3734.52", "3667.90", "3718.37", "285730000", "3718.37"], ["1994-12-09", "3685.73", "3713.32", "3638.97", "3691.11", "336440000", "3691.11"], ["1994-12-08", "3735.52", "3757.39", "3670.25", "3685.73", "362280000", "3685.73"], ["1994-12-07", "3745.95", "3758.07", "3700.87", "3735.52", "283490000", "3735.52"], ["1994-12-06", "3741.92", "3762.10", "3703.56", "3745.95", "298890000", "3745.95"], ["1994-12-05", "3745.62", "3779.93", "3715.67", "3741.92", "258480000", "3741.92"], ["1994-12-02", "3700.87", "3755.04", "3680.68", "3745.62", "284740000", "3745.62"], ["1994-12-01", "3739.23", "3755.37", "3680.68", "3700.87", "285920000", "3700.87"], ["1994-11-30", "3738.55", "3783.30", "3718.37", "3739.23", "300800000", "3739.23"], ["1994-11-29", "3739.56", "3755.04", "3703.90", "3738.55", "286580000", "3738.55"], ["1994-11-28", "3708.27", "3759.41", "3693.13", "3739.56", "265020000", "3739.56"], ["1994-11-25", "3675.97", "3722.40", "3675.97", "3708.27", "118290000", "3708.27"], ["1994-11-23", "3677.99", "3704.91", "3612.05", "3674.63", "430730000", "3674.63"], ["1994-11-22", "3769.51", "3787.34", "3669.58", "3677.99", "387270000", "3677.99"], ["1994-11-21", "3815.26", "3845.20", "3758.74", "3769.51", "293030000", "3769.51"], ["1994-11-18", "3828.05", "3844.87", "3773.21", "3815.26", "356730000", "3815.26"], ["1994-11-17", "3845.20", "3868.08", "3797.77", "3828.05", "323190000", "3828.05"], ["1994-11-16", "3826.36", "3864.38", "3803.82", "3845.20", "296980000", "3845.20"], ["1994-11-15", "3829.73", "3871.45", "3794.40", "3826.36", "336330000", "3826.36"], ["1994-11-14", "3801.47", "3849.91", "3795.07", "3829.73", "260380000", "3829.73"], ["1994-11-11", "3821.99", "3830.06", "3779.93", "3801.47", "220800000", "3801.47"], ["1994-11-10", "3831.75", "3873.47", "3821.99", "3821.99", "280910000", "3821.99"], ["1994-11-09", "3830.74", "3882.89", "3798.44", "3831.75", "341500000", "3831.75"], ["1994-11-08", "3808.87", "3857.65", "3798.75", "3830.74", "290860000", "3830.74"], ["1994-11-07", "3807.52", "3830.40", "3781.62", "3808.87", "255030000", "3808.87"], ["1994-11-04", "3845.88", "3879.52", "3802.81", "3807.52", "280560000", "3807.52"], ["1994-11-03", "3837.13", "3872.46", "3814.25", "3845.88", "284480000", "3845.88"], ["1994-11-02", "3863.37", "3888.94", "3820.31", "3837.13", "331360000", "3837.13"], ["1994-11-01", "3908.12", "3919.90", "3836.79", "3863.37", "314940000", "3863.37"], ["1994-10-31", "3930.66", "3956.90", "3889.28", "3908.12", "302810000", "3908.12"], ["1994-10-28", "3875.15", "3953.54", "3863.37", "3930.66", "381450000", "3930.66"], ["1994-10-27", "3848.23", "3893.99", "3834.44", "3875.15", "327790000", "3875.15"], ["1994-10-26", "3850.59", "3891.97", "3816.61", "3848.23", "322560000", "3848.23"], ["1994-10-25", "3855.30", "3883.56", "3803.49", "3850.59", "326100000", "3850.59"], ["1994-10-24", "3891.30", "3925.61", "3840.16", "3855.30", "282800000", "3855.30"], ["1994-10-21", "3911.15", "3921.58", "3861.35", "3891.30", "309410000", "3891.30"], ["1994-10-20", "3936.04", "3954.89", "3873.13", "3911.15", "326100000", "3911.15"], ["1994-10-19", "3917.54", "3958.25", "3887.93", "3936.04", "317030000", "3936.04"], ["1994-10-18", "3923.93", "3945.46", "3892.64", "3917.54", "259730000", "3917.54"], ["1994-10-17", "3910.47", "3949.84", "3883.22", "3923.93", "238490000", "3923.93"], ["1994-10-14", "3889.95", "3927.97", "3862.03", "3910.47", "251770000", "3910.47"], ["1994-10-13", "3878.18", "3944.12", "3878.18", "3889.95", "337900000", "3889.95"], ["1994-10-12", "3876.83", "3903.07", "3844.87", "3875.15", "269550000", "3875.15"], ["1994-10-11", "3828.96", "3898.36", "3828.96", "3876.83", "355540000", "3876.83"], ["1994-10-10", "3797.43", "3843.19", "3789.36", "3821.32", "213110000", "3821.32"], ["1994-10-07", "3775.56", "3826.03", "3754.37", "3797.43", "284230000", "3797.43"], ["1994-10-06", "3787.34", "3810.89", "3752.01", "3775.56", "272620000", "3775.56"], ["1994-10-05", "3801.13", "3811.56", "3736.20", "3787.34", "359670000", "3787.34"], ["1994-10-04", "3846.89", "3873.47", "3788.35", "3801.13", "325620000", "3801.13"], ["1994-10-03", "3843.19", "3872.79", "3809.21", "3846.89", "269130000", "3846.89"], ["1994-09-30", "3854.63", "3891.30", "3825.69", "3843.19", "292060000", "3843.19"], ["1994-09-29", "3878.18", "3892.64", "3834.78", "3854.63", "302280000", "3854.63"], ["1994-09-28", "3863.04", "3904.76", "3854.29", "3878.18", "330020000", "3878.18"], ["1994-09-27", "3849.24", "3891.63", "3828.72", "3863.04", "290330000", "3863.04"], ["1994-09-26", "3831.75", "3869.43", "3804.50", "3849.24", "272530000", "3849.24"], ["1994-09-23", "3837.13", "3872.46", "3806.51", "3831.75", "300060000", "3831.75"], ["1994-09-22", "3851.60", "3882.55", "3818.29", "3837.13", "305210000", "3837.13"], ["1994-09-21", "3869.09", "3886.92", "3806.85", "3851.60", "355330000", "3851.60"], ["1994-09-20", "3932.01", "3932.01", "3859.67", "3869.09", "326050000", "3869.09"], ["1994-09-19", "3933.35", "3972.72", "3909.80", "3936.72", "272920000", "3936.72"], ["1994-09-16", "3953.88", "3955.22", "3894.66", "3933.35", "410750000", "3933.35"], ["1994-09-15", "3895.33", "3959.93", "3883.90", "3953.88", "281890000", "3953.88"], ["1994-09-14", "3879.86", "3918.55", "3856.64", "3895.33", "297480000", "3895.33"], ["1994-09-13", "3860.34", "3905.76", "3854.29", "3879.86", "293370000", "3879.86"], ["1994-09-12", "3874.81", "3897.02", "3843.86", "3860.34", "244680000", "3860.34"], ["1994-09-09", "3902.06", "3902.06", "3844.20", "3874.81", "293330000", "3874.81"], ["1994-09-08", "3886.25", "3926.96", "3872.46", "3908.46", "295010000", "3908.46"], ["1994-09-07", "3898.70", "3920.90", "3860.68", "3886.25", "292110000", "3886.25"], ["1994-09-06", "3885.58", "3918.55", "3860.01", "3898.70", "199670000", "3898.70"], ["1994-09-02", "3901.44", "3928.64", "3871.98", "3885.58", "216150000", "3885.58"], ["1994-09-01", "3913.42", "3927.99", "3871.66", "3901.44", "285670000", "3901.44"], ["1994-08-31", "3917.30", "3954.54", "3878.78", "3913.42", "354650000", "3913.42"], ["1994-08-30", "3898.85", "3934.14", "3875.87", "3917.30", "294520000", "3917.30"], ["1994-08-29", "3881.05", "3927.34", "3869.39", "3898.85", "266080000", "3898.85"], ["1994-08-26", "3836.69", "3903.38", "3836.69", "3881.05", "305120000", "3881.05"], ["1994-08-25", "3846.73", "3872.63", "3810.47", "3829.89", "284200000", "3829.89"], ["1994-08-24", "3775.83", "3852.56", "3767.41", "3846.73", "309780000", "3846.73"], ["1994-08-23", "3751.22", "3804.64", "3745.07", "3775.83", "307240000", "3775.83"], ["1994-08-22", "3755.11", "3771.94", "3722.41", "3751.22", "235870000", "3751.22"], ["1994-08-19", "3755.43", "3785.22", "3727.59", "3755.11", "276630000", "3755.11"], ["1994-08-18", "3776.48", "3793.63", "3736.98", "3755.43", "287330000", "3755.43"], ["1994-08-17", "3784.57", "3812.09", "3754.46", "3776.48", "309250000", "3776.48"], ["1994-08-16", "3760.29", "3804.64", "3732.45", "3784.57", "306640000", "3784.57"], ["1994-08-15", "3768.71", "3798.17", "3742.16", "3760.29", "223210000", "3760.29"], ["1994-08-12", "3750.90", "3792.66", "3738.27", "3768.71", "249270000", "3768.71"], ["1994-08-11", "3766.76", "3785.86", "3728.56", "3750.90", "275690000", "3750.90"], ["1994-08-10", "3755.76", "3793.97", "3738.27", "3766.76", "279470000", "3766.76"], ["1994-08-09", "3753.81", "3773.89", "3728.56", "3755.76", "259130000", "3755.76"], ["1994-08-08", "3747.02", "3780.68", "3732.77", "3753.81", "217670000", "3753.81"], ["1994-08-05", "3765.79", "3769.68", "3725.00", "3747.02", "230270000", "3747.02"], ["1994-08-04", "3792.66", "3807.23", "3752.52", "3765.79", "289150000", "3765.79"], ["1994-08-03", "3796.22", "3815.00", "3762.88", "3792.66", "283840000", "3792.66"], ["1994-08-02", "3798.17", "3829.25", "3776.48", "3796.22", "294740000", "3796.22"], ["1994-08-01", "3764.50", "3809.50", "3749.28", "3798.17", "258180000", "3798.17"], ["1994-07-29", "3730.83", "3782.63", "3726.30", "3764.50", "269560000", "3764.50"], ["1994-07-28", "3720.47", "3757.05", "3701.69", "3730.83", "247560000", "3730.83"], ["1994-07-27", "3735.68", "3753.17", "3693.27", "3720.47", "251680000", "3720.47"], ["1994-07-26", "3741.84", "3764.50", "3706.22", "3735.68", "232670000", "3735.68"], ["1994-07-25", "3735.04", "3762.56", "3713.67", "3741.84", "213470000", "3741.84"], ["1994-07-22", "3732.45", "3765.15", "3707.19", "3735.04", "261090000", "3735.04"], ["1994-07-21", "3727.27", "3763.20", "3684.86", "3732.45", "292080000", "3732.45"], ["1994-07-20", "3748.31", "3763.85", "3706.22", "3727.27", "267740000", "3727.27"], ["1994-07-19", "3755.43", "3777.45", "3726.30", "3748.31", "251530000", "3748.31"], ["1994-07-18", "3753.81", "3779.39", "3725.00", "3755.43", "227480000", "3755.43"], ["1994-07-15", "3739.25", "3769.35", "3712.37", "3753.81", "275860000", "3753.81"], ["1994-07-14", "3704.28", "3763.53", "3697.48", "3739.25", "319950000", "3739.25"], ["1994-07-13", "3702.66", "3738.27", "3683.89", "3704.28", "265840000", "3704.28"], ["1994-07-12", "3702.99", "3725.32", "3660.90", "3702.66", "252250000", "3702.66"], ["1994-07-11", "3709.14", "3735.36", "3671.26", "3702.99", "222580000", "3702.99"], ["1994-07-08", "3688.42", "3728.56", "3660.90", "3709.14", "236520000", "3709.14"], ["1994-07-07", "3674.50", "3714.32", "3656.04", "3688.42", "258500000", "3688.42"], ["1994-07-06", "3652.48", "3698.13", "3631.11", "3674.50", "233640000", "3674.50"], ["1994-07-05", "3646.65", "3680.65", "3621.73", "3652.48", "193030000", "3652.48"], ["1994-07-01", "3624.96", "3675.79", "3611.04", "3646.65", "199030000", "3646.65"], ["1994-06-30", "3667.05", "3683.56", "3610.72", "3624.96", "294110000", "3624.96"], ["1994-06-29", "3669.64", "3711.73", "3645.68", "3667.05", "263890000", "3667.05"], ["1994-06-28", "3685.50", "3705.58", "3630.47", "3669.64", "265880000", "3669.64"], ["1994-06-27", "3636.94", "3694.89", "3603.92", "3685.50", "250110000", "3685.50"], ["1994-06-24", "3699.09", "3704.80", "3616.65", "3636.94", "261260000", "3636.94"], ["1994-06-23", "3724.77", "3752.04", "3685.14", "3699.09", "256480000", "3699.09"], ["1994-06-22", "3707.97", "3748.87", "3694.65", "3724.77", "251110000", "3724.77"], ["1994-06-21", "3741.90", "3756.80", "3674.68", "3707.97", "298730000", "3707.97"], ["1994-06-20", "3771.07", "3771.07", "3716.21", "3741.90", "229520000", "3741.90"], ["1994-06-17", "3811.34", "3821.48", "3764.09", "3776.78", "373400000", "3776.78"], ["1994-06-16", "3790.41", "3830.68", "3771.39", "3811.34", "254880000", "3811.34"], ["1994-06-15", "3814.83", "3838.29", "3772.02", "3790.41", "269740000", "3790.41"], ["1994-06-14", "3783.12", "3839.88", "3769.17", "3814.83", "288550000", "3814.83"], ["1994-06-13", "3773.45", "3808.17", "3741.26", "3783.12", "242810000", "3783.12"], ["1994-06-10", "3753.14", "3798.68", "3739.60", "3773.45", "222480000", "3773.45"], ["1994-06-09", "3749.45", "3776.83", "3721.45", "3753.14", "252870000", "3753.14"], ["1994-06-08", "3755.91", "3780.83", "3721.45", "3749.45", "256000000", "3749.45"], ["1994-06-07", "3768.52", "3788.52", "3733.14", "3755.91", "234680000", "3755.91"], ["1994-06-06", "3772.22", "3812.83", "3749.75", "3768.52", "259080000", "3768.52"], ["1994-06-03", "3758.99", "3792.22", "3732.52", "3772.22", "271490000", "3772.22"], ["1994-06-02", "3760.83", "3791.60", "3732.83", "3758.99", "271150000", "3758.99"], ["1994-06-01", "3758.37", "3785.14", "3717.76", "3760.83", "279910000", "3760.83"], ["1994-05-31", "3757.14", "3783.29", "3725.45", "3758.37", "216700000", "3758.37"], ["1994-05-27", "3753.46", "3772.18", "3723.68", "3757.14", "186430000", "3757.14"], ["1994-05-26", "3755.30", "3785.07", "3722.76", "3753.46", "255740000", "3753.46"], ["1994-05-25", "3745.17", "3768.19", "3710.79", "3755.30", "254410000", "3755.30"], ["1994-05-24", "3742.41", "3786.30", "3707.11", "3745.17", "280040000", "3745.17"], ["1994-05-23", "3766.35", "3770.65", "3711.40", "3742.41", "249390000", "3742.41"], ["1994-05-20", "3758.98", "3788.76", "3721.84", "3766.35", "295180000", "3766.35"], ["1994-05-19", "3732.89", "3782.92", "3707.72", "3758.98", "303680000", "3758.98"], ["1994-05-18", "3720.61", "3761.74", "3683.16", "3732.89", "339280000", "3732.89"], ["1994-05-17", "3671.50", "3735.04", "3653.70", "3720.61", "311280000", "3720.61"], ["1994-05-16", "3659.68", "3694.21", "3628.52", "3671.50", "234680000", "3671.50"], ["1994-05-13", "3652.84", "3690.32", "3626.37", "3659.68", "252070000", "3659.68"], ["1994-05-12", "3629.04", "3682.58", "3624.58", "3652.84", "272770000", "3652.84"], ["1994-05-11", "3656.41", "3678.42", "3609.71", "3629.04", "277400000", "3629.04"], ["1994-05-10", "3629.04", "3684.67", "3627.56", "3656.41", "297660000", "3656.41"], ["1994-05-09", "3669.50", "3676.93", "3612.39", "3629.04", "250870000", "3629.04"], ["1994-05-06", "3695.97", "3702.51", "3625.77", "3669.50", "291910000", "3669.50"], ["1994-05-05", "3697.75", "3731.07", "3675.45", "3695.97", "255690000", "3695.97"], ["1994-05-04", "3714.41", "3730.17", "3670.09", "3697.75", "267940000", "3697.75"], ["1994-05-03", "3701.02", "3736.12", "3669.79", "3714.41", "288270000", "3714.41"], ["1994-05-02", "3681.69", "3734.04", "3648.97", "3701.02", "296130000", "3701.02"], ["1994-04-29", "3668.31", "3707.87", "3642.13", "3681.69", "293970000", "3681.69"], ["1994-04-28", "3699.54", "3723.93", "3640.35", "3668.31", "325200000", "3668.31"], ["1994-04-26", "3705.78", "3733.15", "3669.79", "3699.54", "288110000", "3699.54"], ["1994-04-25", "3648.68", "3721.25", "3635.29", "3705.78", "262220000", "3705.78"], ["1994-04-22", "3652.54", "3690.32", "3621.01", "3648.68", "295710000", "3648.68"], ["1994-04-21", "3598.71", "3673.96", "3582.94", "3652.54", "378760000", "3652.54"], ["1994-04-20", "3619.82", "3662.66", "3546.65", "3598.71", "366540000", "3598.71"], ["1994-04-19", "3620.42", "3670.39", "3567.18", "3619.82", "323280000", "3619.82"], ["1994-04-18", "3661.47", "3679.61", "3593.35", "3620.42", "271450000", "3620.42"], ["1994-04-15", "3663.25", "3699.24", "3631.13", "3661.47", "309550000", "3661.47"], ["1994-04-14", "3661.47", "3693.59", "3625.77", "3663.25", "275130000", "3663.25"], ["1994-04-13", "3681.69", "3704.30", "3616.85", "3661.47", "278030000", "3661.47"], ["1994-04-12", "3688.83", "3722.14", "3661.17", "3681.69", "256250000", "3681.69"], ["1994-04-11", "3674.26", "3720.66", "3651.35", "3688.83", "243180000", "3688.83"], ["1994-04-08", "3693.26", "3717.15", "3644.03", "3674.26", "264090000", "3674.26"], ["1994-04-07", "3679.73", "3712.83", "3642.59", "3693.26", "289280000", "3693.26"], ["1994-04-06", "3675.41", "3722.34", "3643.16", "3679.73", "302000000", "3679.73"], ["1994-04-05", "3625.02", "3698.15", "3625.02", "3675.41", "366890000", "3675.41"], ["1994-04-04", "3633.08", "3633.08", "3520.80", "3593.35", "344390000", "3593.35"], ["1994-03-31", "3626.75", "3673.10", "3544.12", "3635.96", "403580000", "3635.96"], ["1994-03-30", "3699.02", "3718.88", "3612.36", "3626.75", "390520000", "3626.75"], ["1994-03-29", "3762.35", "3771.86", "3689.23", "3699.02", "301630000", "3699.02"], ["1994-03-28", "3774.73", "3793.45", "3719.74", "3762.35", "287360000", "3762.35"], ["1994-03-25", "3821.09", "3845.85", "3764.66", "3774.73", "249670000", "3774.73"], ["1994-03-24", "3865.42", "3865.42", "3792.58", "3821.09", "303800000", "3821.09"], ["1994-03-23", "3862.55", "3901.41", "3839.80", "3869.46", "284600000", "3869.46"], ["1994-03-22", "3864.85", "3896.23", "3840.66", "3862.55", "283090000", "3862.55"], ["1994-03-21", "3895.65", "3898.25", "3838.65", "3864.85", "247390000", "3864.85"], ["1994-03-18", "3865.14", "3911.78", "3838.65", "3895.65", "462240000", "3895.65"], ["1994-03-17", "3848.15", "3891.34", "3821.66", "3865.14", "303950000", "3865.14"], ["1994-03-16", "3849.59", "3879.53", "3819.94", "3848.15", "306820000", "3848.15"], ["1994-03-15", "3862.98", "3888.46", "3826.85", "3849.59", "329260000", "3849.59"], ["1994-03-14", "3862.70", "3894.21", "3835.96", "3862.98", "260160000", "3862.98"], ["1994-03-11", "3830.62", "3872.83", "3806.69", "3862.70", "303250000", "3862.70"], ["1994-03-10", "3853.41", "3865.51", "3801.63", "3830.62", "369370000", "3830.62"], ["1994-03-09", "3851.72", "3874.52", "3817.95", "3853.41", "309810000", "3853.41"], ["1994-03-08", "3856.22", "3881.55", "3822.45", "3851.72", "298110000", "3851.72"], ["1994-03-07", "3832.30", "3882.40", "3824.71", "3856.22", "285580000", "3856.22"], ["1994-03-04", "3824.42", "3868.04", "3800.50", "3832.30", "311850000", "3832.30"], ["1994-03-03", "3831.74", "3862.13", "3784.74", "3824.42", "291960000", "3824.42"], ["1994-03-02", "3809.23", "3845.25", "3741.69", "3831.74", "361130000", "3831.74"], ["1994-03-01", "3832.02", "3848.34", "3772.93", "3809.23", "304450000", "3809.23"], ["1994-02-28", "3838.78", "3874.52", "3817.95", "3832.02", "267610000", "3832.02"], ["1994-02-25", "3839.90", "3868.89", "3811.76", "3838.78", "273680000", "3838.78"], ["1994-02-24", "3891.68", "3895.62", "3823.86", "3839.90", "342940000", "3839.90"], ["1994-02-23", "3911.66", "3931.36", "3872.83", "3891.68", "309910000", "3891.68"], ["1994-02-22", "3887.46", "3928.83", "3873.39", "3911.66", "270900000", "3911.66"], ["1994-02-18", "3922.64", "3931.92", "3869.73", "3887.46", "293210000", "3887.46"], ["1994-02-17", "3937.27", "3975.82", "3894.21", "3922.64", "340030000", "3922.64"], ["1994-02-16", "3928.27", "3964.85", "3906.32", "3937.27", "295450000", "3937.27"], ["1994-02-15", "3904.06", "3950.50", "3891.40", "3928.27", "306790000", "3928.27"], ["1994-02-14", "3894.78", "3935.86", "3873.67", "3904.06", "263190000", "3904.06"], ["1994-02-11", "3895.34", "3920.95", "3855.94", "3894.78", "213740000", "3894.78"], ["1994-02-10", "3931.92", "3953.59", "3882.96", "3895.34", "327250000", "3895.34"], ["1994-02-09", "3906.03", "3956.97", "3887.74", "3931.92", "332670000", "3931.92"], ["1994-02-08", "3906.32", "3951.34", "3873.67", "3906.03", "318180000", "3906.03"], ["1994-02-07", "3871.42", "3923.48", "3840.75", "3906.32", "348270000", "3906.32"], ["1994-02-04", "3967.66", "3979.76", "3857.63", "3871.42", "378380000", "3871.42"], ["1994-02-03", "3975.54", "3995.52", "3932.77", "3967.66", "318350000", "3967.66"], ["1994-02-02", "3964.01", "3997.78", "3937.27", "3975.54", "328960000", "3975.54"], ["1994-02-01", "3978.36", "3998.06", "3938.12", "3964.01", "322510000", "3964.01"], ["1994-01-31", "3945.43", "4002.84", "3937.27", "3978.36", "322870000", "3978.36"], ["1994-01-28", "3926.30", "3971.89", "3919.54", "3945.43", "313140000", "3945.43"], ["1994-01-27", "3908.00", "3951.34", "3876.77", "3926.30", "346500000", "3926.30"], ["1994-01-26", "3895.34", "3934.74", "3863.82", "3908.00", "304660000", "3908.00"], ["1994-01-25", "3912.79", "3937.55", "3863.82", "3895.34", "326120000", "3895.34"], ["1994-01-24", "3914.48", "3947.68", "3882.11", "3912.79", "296900000", "3912.79"], ["1994-01-21", "3891.96", "3933.33", "3875.36", "3914.48", "346220000", "3914.48"], ["1994-01-20", "3884.37", "3915.60", "3857.91", "3891.96", "310450000", "3891.96"], ["1994-01-19", "3870.29", "3909.97", "3839.34", "3884.37", "311370000", "3884.37"], ["1994-01-18", "3870.29", "3905.19", "3840.75", "3870.29", "309730000", "3870.29"], ["1994-01-17", "3867.20", "3896.75", "3833.71", "3870.29", "233980000", "3870.29"], ["1994-01-14", "3842.43", "3891.96", "3830.62", "3867.20", "304910000", "3867.20"], ["1994-01-13", "3848.63", "3864.67", "3808.38", "3842.43", "277970000", "3842.43"], ["1994-01-12", "3850.31", "3876.49", "3809.79", "3848.63", "310690000", "3848.63"], ["1994-01-11", "3865.51", "3885.21", "3823.02", "3850.31", "305490000", "3850.31"], ["1994-01-10", "3820.77", "3874.52", "3804.72", "3865.51", "319490000", "3865.51"], ["1994-01-07", "3803.88", "3842.15", "3778.83", "3820.77", "324920000", "3820.77"], ["1994-01-06", "3798.82", "3843.84", "3771.52", "3803.88", "367880000", "3803.88"], ["1994-01-05", "3783.90", "3821.33", "3750.41", "3798.82", "400030000", "3798.82"], ["1994-01-04", "3756.60", "3798.25", "3718.89", "3783.90", "326600000", "3783.90"], ["1994-01-03", "3754.09", "3790.70", "3715.24", "3756.60", "270140000", "3756.60"], ["1993-12-31", "3775.88", "3804.11", "3745.15", "3754.09", "168590000", "3754.09"], ["1993-12-30", "3794.33", "3806.34", "3759.96", "3775.88", "195860000", "3775.88"], ["1993-12-29", "3793.77", "3818.92", "3764.43", "3794.33", "269570000", "3794.33"], ["1993-12-28", "3792.93", "3813.33", "3766.10", "3793.77", "200960000", "3793.77"], ["1993-12-27", "3757.72", "3804.95", "3750.46", "3792.93", "171200000", "3792.93"], ["1993-12-23", "3762.19", "3791.81", "3739.56", "3757.72", "227240000", "3757.72"], ["1993-12-22", "3745.15", "3780.64", "3725.86", "3762.19", "272440000", "3762.19"], ["1993-12-21", "3755.21", "3774.77", "3719.72", "3745.15", "273370000", "3745.15"], ["1993-12-20", "3751.57", "3777.84", "3728.66", "3755.21", "255900000", "3755.21"], ["1993-12-17", "3726.14", "3768.90", "3706.30", "3751.57", "363750000", "3751.57"], ["1993-12-16", "3716.92", "3756.60", "3694.29", "3726.14", "284620000", "3726.14"], ["1993-12-15", "3742.63", "3776.44", "3689.82", "3716.92", "331770000", "3716.92"], ["1993-12-14", "3764.43", "3785.94", "3726.70", "3742.63", "275050000", "3742.63"], ["1993-12-13", "3740.67", "3780.64", "3711.33", "3764.43", "256580000", "3764.43"], ["1993-12-10", "3729.78", "3758.84", "3704.91", "3740.67", "245620000", "3740.67"], ["1993-12-09", "3734.53", "3764.43", "3709.94", "3729.78", "287570000", "3729.78"], ["1993-12-08", "3718.88", "3756.60", "3693.73", "3734.53", "314460000", "3734.53"], ["1993-12-07", "3710.21", "3746.82", "3689.26", "3718.88", "285690000", "3718.88"], ["1993-12-06", "3704.07", "3738.44", "3687.30", "3710.21", "292370000", "3710.21"], ["1993-12-03", "3702.11", "3726.98", "3677.80", "3704.07", "268780000", "3704.07"], ["1993-12-02", "3697.08", "3725.30", "3674.17", "3702.11", "256370000", "3702.11"], ["1993-12-01", "3683.95", "3731.73", "3673.33", "3697.08", "293870000", "3697.08"], ["1993-11-30", "3677.80", "3713.57", "3654.88", "3683.95", "290250000", "3683.95"], ["1993-11-29", "3683.95", "3721.67", "3654.33", "3677.80", "272710000", "3677.80"], ["1993-11-26", "3687.58", "3703.23", "3660.75", "3683.95", "90220000", "3683.95"], ["1993-11-24", "3674.17", "3709.94", "3654.33", "3687.58", "230630000", "3687.58"], ["1993-11-23", "3670.25", "3702.67", "3649.57", "3674.17", "261590000", "3674.17"], ["1993-11-22", "3694.01", "3697.92", "3627.78", "3670.25", "280130000", "3670.25"], ["1993-11-19", "3685.34", "3711.05", "3640.07", "3694.01", "302970000", "3694.01"], ["1993-11-18", "3704.35", "3721.95", "3649.57", "3685.34", "313480000", "3685.34"], ["1993-11-17", "3710.77", "3749.90", "3660.19", "3704.35", "319560000", "3704.35"], ["1993-11-16", "3677.52", "3723.91", "3653.77", "3710.77", "303980000", "3710.77"], ["1993-11-15", "3684.51", "3705.74", "3653.49", "3677.52", "251030000", "3677.52"], ["1993-11-12", "3662.43", "3707.42", "3648.74", "3684.51", "326240000", "3684.51"], ["1993-11-11", "3663.55", "3700.43", "3638.40", "3662.43", "287110000", "3662.43"], ["1993-11-10", "3640.07", "3683.39", "3616.60", "3663.55", "283450000", "3663.55"], ["1993-11-09", "3647.90", "3689.82", "3623.03", "3640.07", "278290000", "3640.07"], ["1993-11-08", "3643.43", "3674.17", "3621.91", "3647.90", "232340000", "3647.90"], ["1993-11-05", "3624.98", "3663.83", "3585.86", "3643.43", "336900000", "3643.43"], ["1993-11-04", "3661.87", "3681.99", "3609.61", "3624.98", "323430000", "3624.98"], ["1993-11-03", "3697.64", "3714.69", "3638.40", "3661.87", "342110000", "3661.87"], ["1993-11-02", "3692.61", "3724.75", "3656.00", "3697.64", "304780000", "3697.64"], ["1993-11-01", "3680.59", "3708.26", "3656.84", "3692.61", "256030000", "3692.61"], ["1993-10-29", "3687.86", "3712.45", "3656.84", "3680.59", "270570000", "3680.59"], ["1993-10-28", "3664.66", "3713.57", "3657.96", "3687.86", "301220000", "3687.86"], ["1993-10-27", "3672.49", "3692.33", "3634.76", "3664.66", "279830000", "3664.66"], ["1993-10-26", "3673.61", "3701.55", "3636.16", "3672.49", "284530000", "3672.49"], ["1993-10-25", "3649.30", "3694.01", "3618.28", "3673.61", "260310000", "3673.61"], ["1993-10-22", "3636.16", "3697.92", "3612.13", "3649.30", "301440000", "3649.30"], ["1993-10-21", "3645.10", "3678.36", "3610.45", "3636.16", "288820000", "3636.16"], ["1993-10-20", "3635.32", "3667.74", "3611.85", "3645.10", "305670000", "3645.10"], ["1993-10-19", "3642.31", "3669.97", "3601.79", "3635.32", "304400000", "3635.32"], ["1993-10-18", "3629.73", "3675.84", "3595.92", "3642.31", "329570000", "3642.31"], ["1993-10-15", "3621.63", "3664.66", "3596.20", "3629.73", "366110000", "3629.73"], ["1993-10-14", "3603.19", "3652.09", "3574.40", "3621.63", "353820000", "3621.63"], ["1993-10-13", "3593.13", "3628.34", "3574.12", "3603.19", "290930000", "3603.19"], ["1993-10-12", "3593.41", "3619.39", "3575.24", "3593.13", "263970000", "3593.13"], ["1993-10-11", "3584.74", "3611.01", "3565.46", "3593.41", "183190000", "3593.41"], ["1993-10-08", "3583.63", "3610.45", "3550.37", "3584.74", "243590000", "3584.74"], ["1993-10-07", "3598.99", "3616.32", "3564.90", "3583.63", "255210000", "3583.63"], ["1993-10-06", "3587.26", "3620.79", "3570.21", "3598.99", "277070000", "3598.99"], ["1993-10-05", "3577.76", "3616.88", "3553.72", "3587.26", "294570000", "3587.26"], ["1993-10-04", "3581.11", "3603.19", "3550.65", "3577.76", "229380000", "3577.76"], ["1993-10-01", "3555.12", "3605.14", "3541.71", "3581.11", "256870000", "3581.11"], ["1993-09-30", "3566.30", "3583.63", "3528.57", "3555.12", "282740000", "3555.12"], ["1993-09-29", "3566.02", "3596.48", "3538.91", "3566.30", "277690000", "3566.30"], ["1993-09-28", "3567.70", "3589.49", "3542.27", "3566.02", "243320000", "3566.02"], ["1993-09-27", "3543.11", "3589.49", "3539.47", "3567.70", "244920000", "3567.70"], ["1993-09-24", "3539.75", "3568.54", "3507.90", "3543.11", "248270000", "3543.11"], ["1993-09-23", "3547.02", "3567.70", "3513.48", "3539.75", "276660000", "3539.75"], ["1993-09-22", "3537.24", "3577.20", "3516.56", "3547.02", "288960000", "3547.02"], ["1993-09-21", "3575.80", "3592.57", "3501.47", "3537.24", "301740000", "3537.24"], ["1993-09-20", "3613.25", "3632.81", "3567.98", "3575.80", "228040000", "3575.80"], ["1993-09-17", "3630.85", "3637.28", "3580.83", "3613.25", "369600000", "3613.25"], ["1993-09-16", "3633.65", "3651.25", "3601.79", "3630.85", "229700000", "3630.85"], ["1993-09-15", "3615.76", "3644.82", "3573.84", "3633.65", "294410000", "3633.65"], ["1993-09-14", "3634.21", "3639.51", "3590.61", "3615.76", "258620000", "3615.76"], ["1993-09-13", "3621.63", "3655.16", "3607.66", "3634.21", "244970000", "3634.21"], ["1993-09-10", "3589.49", "3636.16", "3576.64", "3621.63", "269950000", "3621.63"], ["1993-09-09", "3588.93", "3616.04", "3556.52", "3589.49", "258070000", "3589.49"], ["1993-09-08", "3607.10", "3623.31", "3561.27", "3588.93", "283100000", "3588.93"], ["1993-09-07", "3633.93", "3649.02", "3592.57", "3607.10", "229500000", "3607.10"], ["1993-09-03", "3626.10", "3651.53", "3603.75", "3633.93", "197160000", "3633.93"], ["1993-09-02", "3645.10", "3660.19", "3610.17", "3626.10", "259870000", "3626.10"], ["1993-09-01", "3651.25", "3665.50", "3619.67", "3645.10", "245040000", "3645.10"], ["1993-08-31", "3643.99", "3662.99", "3619.67", "3651.25", "252830000", "3651.25"], ["1993-08-30", "3640.63", "3667.46", "3621.63", "3643.99", "194180000", "3643.99"], ["1993-08-27", "3648.18", "3656.28", "3606.54", "3640.63", "196140000", "3640.63"], ["1993-08-26", "3652.09", "3681.71", "3620.23", "3648.18", "247800000", "3648.18"], ["1993-08-25", "3638.96", "3674.17", "3620.51", "3652.09", "301640000", "3652.09"], ["1993-08-24", "3605.98", "3648.18", "3590.89", "3638.96", "270700000", "3638.96"], ["1993-08-23", "3615.48", "3630.57", "3578.87", "3605.98", "212500000", "3605.98"], ["1993-08-20", "3612.13", "3633.37", "3580.55", "3615.48", "276800000", "3615.48"], ["1993-08-19", "3604.86", "3632.25", "3581.11", "3612.13", "293330000", "3612.13"], ["1993-08-18", "3586.98", "3638.96", "3577.48", "3604.86", "312940000", "3604.86"], ["1993-08-17", "3579.15", "3611.29", "3554.00", "3586.98", "261320000", "3586.98"], ["1993-08-16", "3569.65", "3606.54", "3547.86", "3579.15", "229190000", "3579.15"], ["1993-08-13", "3569.09", "3594.52", "3547.58", "3569.65", "214370000", "3569.65"], ["1993-08-12", "3583.35", "3607.66", "3537.24", "3569.09", "278530000", "3569.09"], ["1993-08-11", "3572.73", "3607.94", "3550.93", "3583.35", "268330000", "3583.35"], ["1993-08-10", "3576.08", "3599.83", "3547.02", "3572.73", "255520000", "3572.73"], ["1993-08-09", "3560.43", "3599.83", "3541.15", "3576.08", "232750000", "3576.08"], ["1993-08-06", "3548.97", "3583.35", "3536.12", "3560.43", "221150000", "3560.43"], ["1993-08-05", "3552.05", "3574.12", "3523.54", "3548.97", "249650000", "3548.97"], ["1993-08-04", "3561.27", "3579.99", "3530.25", "3552.05", "230040000", "3552.05"], ["1993-08-03", "3560.99", "3588.10", "3530.81", "3561.27", "254540000", "3561.27"], ["1993-08-02", "3539.47", "3578.32", "3524.94", "3560.99", "230380000", "3560.99"], ["1993-07-30", "3567.42", "3581.11", "3515.72", "3539.47", "254420000", "3539.47"], ["1993-07-29", "3553.45", "3593.41", "3531.37", "3567.42", "261240000", "3567.42"], ["1993-07-28", "3565.46", "3588.38", "3524.38", "3553.45", "270530000", "3553.45"], ["1993-07-27", "3567.70", "3604.86", "3533.60", "3565.46", "256750000", "3565.46"], ["1993-07-26", "3546.74", "3584.74", "3541.43", "3567.70", "223280000", "3567.70"], ["1993-07-23", "3525.22", "3569.37", "3508.17", "3546.74", "222170000", "3546.74"], ["1993-07-22", "3555.40", "3566.86", "3514.32", "3525.22", "249630000", "3525.22"], ["1993-07-21", "3544.78", "3573.84", "3516.84", "3555.40", "278590000", "3555.40"], ["1993-07-20", "3535.28", "3567.98", "3500.63", "3544.78", "275130000", "3544.78"], ["1993-07-19", "3528.29", "3563.23", "3502.87", "3535.28", "216370000", "3535.28"], ["1993-07-16", "3550.93", "3571.61", "3505.94", "3528.29", "263100000", "3528.29"], ["1993-07-15", "3542.55", "3573.01", "3509.85", "3550.93", "277810000", "3550.93"], ["1993-07-14", "3515.44", "3562.39", "3507.34", "3542.55", "285890000", "3542.55"], ["1993-07-13", "3524.38", "3544.22", "3491.13", "3515.44", "236720000", "3515.44"], ["1993-07-12", "3521.06", "3545.97", "3495.04", "3524.38", "202310000", "3524.38"], ["1993-07-09", "3514.42", "3544.03", "3490.89", "3521.06", "235210000", "3521.06"], ["1993-07-08", "3475.67", "3532.41", "3462.38", "3514.42", "282910000", "3514.42"], ["1993-07-07", "3449.93", "3495.32", "3443.28", "3475.67", "253170000", "3475.67"], ["1993-07-06", "3483.97", "3502.52", "3443.28", "3449.93", "233420000", "3449.93"], ["1993-07-02", "3510.54", "3511.65", "3468.47", "3483.97", "220750000", "3483.97"], ["1993-07-01", "3516.08", "3542.10", "3487.29", "3510.54", "292040000", "3510.54"], ["1993-06-30", "3518.85", "3543.48", "3493.11", "3516.08", "281120000", "3516.08"], ["1993-06-29", "3530.20", "3544.87", "3491.44", "3518.85", "276310000", "3518.85"], ["1993-06-28", "3490.89", "3542.10", "3486.74", "3530.20", "242090000", "3530.20"], ["1993-06-25", "3490.61", "3512.76", "3473.18", "3490.89", "210430000", "3490.89"], ["1993-06-24", "3466.81", "3504.73", "3449.10", "3490.61", "267450000", "3490.61"], ["1993-06-23", "3497.53", "3514.14", "3445.77", "3466.81", "278260000", "3466.81"], ["1993-06-22", "3510.82", "3530.47", "3474.28", "3497.53", "259530000", "3497.53"], ["1993-06-21", "3494.77", "3531.86", "3477.05", "3510.82", "223650000", "3510.82"], ["1993-06-18", "3521.89", "3539.88", "3478.44", "3494.77", "300500000", "3494.77"], ["1993-06-17", "3511.65", "3539.61", "3488.68", "3521.89", "239810000", "3521.89"], ["1993-06-16", "3492.00", "3527.43", "3460.17", "3511.65", "264500000", "3511.65"], ["1993-06-15", "3514.69", "3531.86", "3471.24", "3492.00", "234110000", "3492.00"], ["1993-06-14", "3505.01", "3538.22", "3486.74", "3514.69", "210440000", "3514.69"], ["1993-06-11", "3491.72", "3536.01", "3479.27", "3505.01", "255200000", "3505.01"], ["1993-06-10", "3511.93", "3538.22", "3461.83", "3491.72", "231760000", "3491.72"], ["1993-06-09", "3510.54", "3541.54", "3490.89", "3511.93", "249030000", "3511.93"], ["1993-06-08", "3532.13", "3543.48", "3494.21", "3510.54", "238170000", "3510.54"], ["1993-06-07", "3545.14", "3570.33", "3510.82", "3532.13", "236930000", "3532.13"], ["1993-06-04", "3544.87", "3563.13", "3516.63", "3545.14", "226440000", "3545.14"], ["1993-06-03", "3553.45", "3569.50", "3516.08", "3544.87", "285770000", "3544.87"], ["1993-06-02", "3552.34", "3576.14", "3530.47", "3553.45", "287120000", "3553.45"], ["1993-06-01", "3527.43", "3577.25", "3518.02", "3552.34", "229690000", "3552.34"], ["1993-05-28", "3554.83", "3563.41", "3503.62", "3527.43", "207820000", "3527.43"], ["1993-05-27", "3540.16", "3582.23", "3523.28", "3554.83", "300810000", "3554.83"], ["1993-05-26", "3516.63", "3558.98", "3498.64", "3540.16", "274230000", "3540.16"], ["1993-05-25", "3507.78", "3534.35", "3486.46", "3516.63", "222090000", "3516.63"], ["1993-05-24", "3492.83", "3526.60", "3472.35", "3507.78", "197990000", "3507.78"], ["1993-05-21", "3523.28", "3532.96", "3468.47", "3492.83", "279120000", "3492.83"], ["1993-05-20", "3500.03", "3539.88", "3475.39", "3523.28", "289160000", "3523.28"], ["1993-05-19", "3444.39", "3511.10", "3405.09", "3500.03", "342420000", "3500.03"], ["1993-05-18", "3449.93", "3468.47", "3409.79", "3444.39", "264300000", "3444.39"], ["1993-05-17", "3443.01", "3465.98", "3421.42", "3449.93", "227580000", "3449.93"], ["1993-05-14", "3447.99", "3472.62", "3421.14", "3443.01", "252910000", "3443.01"], ["1993-05-13", "3482.31", "3486.74", "3428.89", "3447.99", "289860000", "3447.99"], ["1993-05-12", "3468.75", "3501.69", "3441.07", "3482.31", "255680000", "3482.31"], ["1993-05-11", "3443.28", "3481.76", "3421.42", "3468.75", "218480000", "3468.75"], ["1993-05-10", "3437.19", "3485.36", "3420.31", "3443.28", "235580000", "3443.28"], ["1993-05-07", "3441.90", "3468.47", "3413.67", "3437.19", "223570000", "3437.19"], ["1993-05-06", "3449.10", "3475.67", "3418.93", "3441.90", "255460000", "3441.90"], ["1993-05-05", "3446.19", "3478.44", "3420.86", "3449.10", "270960000", "3449.10"], ["1993-05-04", "3446.46", "3477.26", "3424.04", "3446.19", "268310000", "3446.19"], ["1993-05-03", "3427.55", "3462.94", "3402.42", "3446.46", "220860000", "3446.46"], ["1993-04-30", "3425.12", "3466.18", "3405.39", "3427.55", "247460000", "3427.55"], ["1993-04-29", "3413.50", "3444.57", "3377.57", "3425.12", "249760000", "3425.12"], ["1993-04-28", "3415.93", "3445.65", "3372.16", "3413.50", "267980000", "3413.50"], ["1993-04-27", "3398.37", "3433.76", "3364.06", "3415.93", "284140000", "3415.93"], ["1993-04-26", "3413.77", "3442.14", "3369.46", "3398.37", "281180000", "3398.37"], ["1993-04-23", "3429.17", "3448.08", "3385.67", "3413.77", "259810000", "3413.77"], ["1993-04-22", "3439.44", "3488.33", "3399.99", "3429.17", "310390000", "3429.17"], ["1993-04-21", "3443.49", "3480.77", "3401.34", "3439.44", "287300000", "3439.44"], ["1993-04-20", "3466.99", "3486.71", "3400.26", "3443.49", "317990000", "3443.49"], ["1993-04-19", "3478.61", "3499.41", "3436.73", "3466.99", "244710000", "3466.99"], ["1993-04-16", "3455.92", "3498.60", "3437.54", "3478.61", "305160000", "3478.61"], ["1993-04-15", "3455.64", "3484.28", "3419.17", "3455.92", "259500000", "3455.92"], ["1993-04-14", "3444.03", "3482.93", "3424.85", "3455.64", "257340000", "3455.64"], ["1993-04-13", "3428.09", "3469.42", "3408.37", "3444.03", "286690000", "3444.03"], ["1993-04-12", "3396.48", "3452.67", "3391.08", "3428.09", "259610000", "3428.09"], ["1993-04-08", "3397.02", "3429.44", "3357.58", "3396.48", "282470000", "3396.48"], ["1993-04-07", "3377.57", "3417.55", "3355.41", "3397.02", "296290000", "3397.02"], ["1993-04-06", "3379.19", "3417.55", "3339.75", "3377.57", "289640000", "3377.57"], ["1993-04-05", "3370.81", "3411.61", "3338.39", "3379.19", "238630000", "3379.19"], ["1993-04-02", "3439.44", "3439.44", "3344.88", "3370.81", "323330000", "3370.81"], ["1993-04-01", "3435.11", "3466.45", "3419.98", "3439.44", "231950000", "3439.44"], ["1993-03-31", "3457.27", "3484.82", "3424.85", "3435.11", "275710000", "3435.11"], ["1993-03-30", "3455.10", "3481.58", "3422.14", "3457.27", "233330000", "3457.27"], ["1993-03-29", "3439.98", "3487.52", "3431.87", "3455.10", "199890000", "3455.10"], ["1993-03-26", "3461.32", "3484.28", "3428.63", "3439.98", "219130000", "3439.98"], ["1993-03-25", "3445.38", "3485.36", "3429.44", "3461.32", "250040000", "3461.32"], ["1993-03-24", "3461.86", "3489.14", "3417.55", "3445.38", "271980000", "3445.38"], ["1993-03-23", "3463.48", "3488.60", "3438.08", "3461.86", "231900000", "3461.86"], ["1993-03-22", "3471.58", "3483.20", "3429.71", "3463.48", "231900000", "3463.48"], ["1993-03-19", "3465.64", "3493.20", "3446.46", "3471.58", "295510000", "3471.58"], ["1993-03-18", "3427.01", "3486.17", "3427.01", "3465.64", "240490000", "3465.64"], ["1993-03-17", "3442.95", "3458.35", "3408.91", "3426.74", "237850000", "3426.74"], ["1993-03-16", "3442.41", "3466.72", "3423.77", "3442.95", "217730000", "3442.95"], ["1993-03-15", "3427.82", "3460.51", "3412.96", "3442.41", "192690000", "3442.41"], ["1993-03-12", "3447.81", "3447.81", "3385.40", "3427.82", "244740000", "3427.82"], ["1993-03-11", "3478.34", "3493.74", "3437.27", "3457.00", "250720000", "3457.00"], ["1993-03-10", "3472.12", "3497.25", "3432.68", "3478.34", "255190000", "3478.34"], ["1993-03-09", "3469.42", "3495.63", "3443.76", "3472.12", "290120000", "3472.12"], ["1993-03-08", "3404.58", "3476.99", "3401.34", "3469.42", "274560000", "3469.42"], ["1993-03-05", "3398.91", "3447.81", "3373.25", "3404.58", "247130000", "3404.58"], ["1993-03-04", "3404.04", "3423.77", "3372.43", "3398.91", "230780000", "3398.91"], ["1993-03-03", "3400.53", "3437.00", "3368.92", "3404.04", "272290000", "3404.04"], ["1993-03-02", "3355.41", "3406.21", "3334.07", "3400.53", "269640000", "3400.53"], ["1993-03-01", "3370.81", "3404.58", "3336.23", "3355.41", "232090000", "3355.41"], ["1993-02-26", "3365.14", "3396.21", "3336.23", "3370.81", "234160000", "3370.81"], ["1993-02-25", "3356.50", "3387.02", "3326.78", "3365.14", "252790000", "3365.14"], ["1993-02-24", "3323.27", "3371.89", "3311.92", "3356.50", "298940000", "3356.50"], ["1993-02-23", "3342.99", "3373.52", "3296.79", "3323.27", "321050000", "3323.27"], ["1993-02-22", "3322.18", "3367.30", "3297.06", "3342.99", "311510000", "3342.99"], ["1993-02-19", "3302.19", "3347.04", "3270.04", "3322.18", "307960000", "3322.18"], ["1993-02-18", "3312.19", "3362.98", "3262.48", "3302.19", "309570000", "3302.19"], ["1993-02-17", "3309.49", "3338.12", "3273.56", "3312.19", "287240000", "3312.19"], ["1993-02-16", "3391.62", "3391.62", "3285.98", "3309.49", "325350000", "3309.49"], ["1993-02-12", "3422.69", "3436.19", "3378.11", "3392.43", "215750000", "3392.43"], ["1993-02-11", "3412.42", "3455.64", "3395.94", "3422.69", "252780000", "3422.69"], ["1993-02-10", "3414.58", "3438.08", "3379.19", "3412.42", "248480000", "3412.42"], ["1993-02-09", "3437.54", "3449.16", "3394.86", "3414.58", "233670000", "3414.58"], ["1993-02-08", "3442.14", "3472.94", "3408.91", "3437.54", "240350000", "3437.54"], ["1993-02-05", "3416.74", "3463.21", "3391.62", "3442.14", "320960000", "3442.14"], ["1993-02-04", "3373.79", "3441.33", "3367.03", "3416.74", "346480000", "3416.74"], ["1993-02-03", "3328.67", "3397.83", "3322.73", "3373.79", "342530000", "3373.79"], ["1993-02-02", "3332.18", "3355.68", "3300.30", "3328.67", "269250000", "3328.67"], ["1993-02-01", "3310.03", "3343.80", "3300.30", "3332.18", "238260000", "3332.18"], ["1993-01-29", "3306.25", "3331.10", "3287.06", "3310.03", "247010000", "3310.03"], ["1993-01-28", "3291.39", "3327.86", "3270.58", "3306.25", "255550000", "3306.25"], ["1993-01-27", "3298.95", "3318.67", "3260.05", "3291.39", "276880000", "3291.39"], ["1993-01-26", "3292.20", "3331.91", "3272.47", "3298.95", "311450000", "3298.95"], ["1993-01-25", "3256.81", "3324.89", "3243.84", "3292.20", "288010000", "3292.20"], ["1993-01-22", "3253.02", "3292.74", "3225.74", "3256.81", "293250000", "3256.81"], ["1993-01-21", "3241.95", "3269.77", "3219.25", "3253.02", "257350000", "3253.02"], ["1993-01-20", "3255.99", "3278.96", "3231.41", "3241.95", "267740000", "3241.95"], ["1993-01-19", "3274.91", "3299.49", "3239.52", "3255.99", "283110000", "3255.99"], ["1993-01-18", "3271.12", "3296.52", "3244.65", "3274.91", "195980000", "3274.91"], ["1993-01-15", "3267.88", "3300.03", "3238.70", "3271.12", "306140000", "3271.12"], ["1993-01-14", "3263.56", "3297.06", "3230.87", "3267.88", "280020000", "3267.88"], ["1993-01-13", "3264.64", "3283.01", "3225.47", "3263.56", "245020000", "3263.56"], ["1993-01-12", "3262.75", "3287.06", "3229.79", "3264.64", "239250000", "3264.64"], ["1993-01-11", "3251.67", "3284.09", "3228.98", "3262.75", "217150000", "3262.75"], ["1993-01-08", "3268.96", "3280.31", "3221.68", "3251.67", "262620000", "3251.67"], ["1993-01-07", "3305.16", "3333.51", "3250.30", "3268.96", "303140000", "3268.96"], ["1993-01-06", "3307.87", "3330.29", "3276.53", "3305.16", "282850000", "3305.16"], ["1993-01-05", "3309.22", "3338.12", "3279.23", "3307.87", "240550000", "3307.87"], ["1993-01-04", "3301.11", "3335.69", "3282.74", "3309.22", "199680000", "3309.22"], ["1992-12-31", "3321.10", "3340.29", "3294.36", "3301.11", "165910000", "3301.11"], ["1992-12-30", "3310.84", "3340.54", "3298.93", "3321.10", "183870000", "3321.10"], ["1992-12-29", "3333.26", "3364.87", "3295.71", "3310.84", "213660000", "3310.84"], ["1992-12-28", "3326.24", "3352.17", "3297.33", "3333.26", "143800000", "3333.26"], ["1992-12-24", "3313.54", "3339.48", "3303.27", "3326.24", "95240000", "3326.24"], ["1992-12-23", "3321.10", "3350.55", "3293.01", "3313.54", "227980000", "3313.54"], ["1992-12-22", "3312.46", "3347.04", "3286.52", "3321.10", "249670000", "3321.10"], ["1992-12-21", "3313.27", "3335.15", "3280.85", "3312.46", "224680000", "3312.46"], ["1992-12-18", "3269.23", "3325.97", "3261.94", "3313.27", "371080000", "3313.27"], ["1992-12-17", "3255.18", "3289.22", "3229.79", "3269.23", "248590000", "3269.23"], ["1992-12-16", "3284.36", "3303.00", "3238.70", "3255.18", "241910000", "3255.18"], ["1992-12-15", "3292.20", "3313.27", "3260.32", "3284.36", "225880000", "3284.36"], ["1992-12-14", "3304.08", "3324.89", "3279.50", "3292.20", "183510000", "3292.20"], ["1992-12-11", "3312.19", "3324.89", "3280.85", "3304.08", "164450000", "3304.08"], ["1992-12-10", "3323.81", "3335.69", "3285.17", "3312.19", "240570000", "3312.19"], ["1992-12-09", "3322.18", "3345.42", "3295.98", "3323.81", "229980000", "3323.81"], ["1992-12-08", "3307.33", "3331.64", "3288.41", "3322.18", "234300000", "3322.18"], ["1992-12-07", "3288.68", "3320.56", "3274.37", "3307.33", "217700000", "3307.33"], ["1992-12-04", "3276.53", "3312.46", "3261.40", "3288.68", "227410000", "3288.68"], ["1992-12-03", "3286.25", "3302.73", "3252.48", "3276.53", "238200000", "3276.53"], ["1992-12-02", "3294.36", "3310.84", "3265.18", "3286.25", "241860000", "3286.25"], ["1992-12-01", "3305.16", "3321.64", "3268.15", "3294.36", "259020000", "3294.36"], ["1992-11-30", "3282.20", "3326.51", "3270.31", "3305.16", "230190000", "3305.16"], ["1992-11-27", "3266.26", "3304.62", "3259.24", "3282.20", "106010000", "3282.20"], ["1992-11-25", "3248.70", "3285.71", "3243.57", "3266.26", "206700000", "3266.26"], ["1992-11-24", "3223.04", "3277.88", "3209.26", "3248.70", "241520000", "3248.70"], ["1992-11-23", "3227.36", "3251.13", "3196.83", "3223.04", "190490000", "3223.04"], ["1992-11-20", "3209.53", "3249.78", "3197.64", "3227.36", "256340000", "3227.36"], ["1992-11-19", "3207.37", "3231.14", "3190.35", "3209.53", "218700000", "3209.53"], ["1992-11-18", "3193.32", "3227.09", "3176.84", "3207.37", "218660000", "3207.37"], ["1992-11-17", "3205.74", "3223.31", "3178.19", "3193.32", "185460000", "3193.32"], ["1992-11-16", "3233.03", "3241.41", "3191.16", "3205.74", "173500000", "3205.74"], ["1992-11-13", "3239.79", "3252.48", "3211.69", "3233.03", "192320000", "3233.03"], ["1992-11-12", "3240.33", "3264.91", "3214.39", "3239.79", "224580000", "3239.79"], ["1992-11-11", "3225.47", "3258.70", "3203.31", "3240.33", "240160000", "3240.33"], ["1992-11-10", "3240.87", "3268.15", "3212.50", "3225.47", "221990000", "3225.47"], ["1992-11-09", "3240.06", "3268.69", "3220.33", "3240.87", "197490000", "3240.87"], ["1992-11-06", "3243.84", "3264.64", "3216.82", "3240.06", "204870000", "3240.06"], ["1992-11-05", "3223.04", "3259.78", "3203.58", "3243.84", "219580000", "3243.84"], ["1992-11-04", "3252.48", "3274.10", "3211.15", "3223.04", "193980000", "3223.04"], ["1992-11-03", "3262.21", "3285.44", "3226.82", "3252.48", "209740000", "3252.48"], ["1992-11-02", "3226.28", "3274.64", "3211.42", "3262.21", "201620000", "3262.21"], ["1992-10-30", "3246.27", "3260.59", "3208.45", "3226.28", "196740000", "3226.28"], ["1992-10-29", "3251.40", "3268.96", "3224.39", "3246.27", "206300000", "3246.27"], ["1992-10-28", "3235.73", "3262.48", "3210.34", "3251.40", "203040000", "3251.40"], ["1992-10-27", "3244.11", "3270.31", "3210.88", "3235.73", "201650000", "3235.73"], ["1992-10-26", "3207.64", "3256.00", "3190.08", "3244.11", "187950000", "3244.11"], ["1992-10-23", "3200.88", "3233.57", "3175.76", "3207.64", "197400000", "3207.64"], ["1992-10-22", "3187.10", "3221.14", "3162.79", "3200.88", "216080000", "3200.88"], ["1992-10-21", "3186.02", "3211.69", "3163.33", "3187.10", "218990000", "3187.10"], ["1992-10-20", "3188.45", "3223.31", "3166.30", "3186.02", "258220000", "3186.02"], ["1992-10-19", "3174.41", "3211.15", "3154.14", "3188.45", "218670000", "3188.45"], ["1992-10-16", "3174.68", "3203.85", "3123.89", "3174.41", "234480000", "3174.41"], ["1992-10-15", "3195.48", "3207.37", "3147.66", "3174.68", "206990000", "3174.68"], ["1992-10-14", "3201.42", "3225.74", "3167.11", "3195.48", "175440000", "3195.48"], ["1992-10-13", "3174.41", "3222.77", "3159.28", "3201.42", "184120000", "3201.42"], ["1992-10-12", "3140.10", "3186.29", "3140.10", "3174.41", "126590000", "3174.41"], ["1992-10-09", "3176.03", "3176.57", "3120.37", "3136.58", "178910000", "3136.58"], ["1992-10-08", "3152.25", "3195.48", "3135.77", "3176.03", "203780000", "3176.03"], ["1992-10-07", "3178.19", "3200.88", "3136.85", "3152.25", "183100000", "3152.25"], ["1992-10-06", "3179.00", "3205.20", "3147.93", "3178.19", "196660000", "3178.19"], ["1992-10-05", "3197.10", "3197.10", "3087.41", "3179.00", "284380000", "3179.00"], ["1992-10-02", "3254.37", "3259.51", "3193.59", "3200.61", "187400000", "3200.61"], ["1992-10-01", "3271.66", "3291.39", "3237.35", "3254.37", "203670000", "3254.37"], ["1992-09-30", "3266.80", "3291.66", "3247.89", "3271.66", "184220000", "3271.66"], ["1992-09-29", "3276.26", "3295.98", "3247.08", "3266.80", "170350000", "3266.80"], ["1992-09-28", "3250.32", "3283.01", "3226.55", "3276.26", "157480000", "3276.26"], ["1992-09-25", "3287.87", "3292.20", "3226.82", "3250.32", "213650000", "3250.32"], ["1992-09-24", "3278.69", "3310.84", "3267.07", "3287.87", "187770000", "3287.87"], ["1992-09-23", "3280.85", "3302.19", "3252.48", "3278.69", "204350000", "3278.69"], ["1992-09-22", "3320.83", "3327.05", "3270.58", "3280.85", "186990000", "3280.85"], ["1992-09-21", "3327.05", "3341.91", "3295.71", "3320.83", "153900000", "3320.83"], ["1992-09-18", "3315.70", "3340.56", "3297.87", "3327.05", "236080000", "3327.05"], ["1992-09-17", "3319.21", "3347.04", "3292.20", "3315.70", "188270000", "3315.70"], ["1992-09-16", "3327.32", "3353.52", "3288.95", "3319.21", "229380000", "3319.21"], ["1992-09-15", "3372.98", "3372.98", "3317.86", "3327.32", "200220000", "3327.32"], ["1992-09-14", "3326.51", "3391.35", "3326.51", "3376.22", "250900000", "3376.22"], ["1992-09-11", "3305.16", "3327.32", "3285.44", "3305.70", "180640000", "3305.70"], ["1992-09-10", "3271.39", "3318.94", "3261.67", "3305.16", "221970000", "3305.16"], ["1992-09-09", "3260.59", "3284.09", "3244.92", "3271.39", "172890000", "3271.39"], ["1992-09-08", "3281.93", "3292.20", "3245.73", "3260.59", "160930000", "3260.59"], ["1992-09-04", "3292.20", "3306.23", "3265.16", "3281.93", "124340000", "3281.93"], ["1992-09-03", "3290.31", "3325.95", "3268.94", "3292.20", "212540000", "3292.20"], ["1992-09-02", "3266.26", "3301.90", "3249.76", "3290.31", "187010000", "3290.31"], ["1992-09-01", "3257.35", "3279.21", "3239.77", "3266.26", "172650000", "3266.26"], ["1992-08-31", "3267.61", "3287.04", "3244.90", "3257.35", "160230000", "3257.35"], ["1992-08-28", "3254.64", "3280.56", "3237.88", "3267.61", "152230000", "3267.61"], ["1992-08-27", "3246.81", "3285.69", "3237.06", "3254.64", "178490000", "3254.64"], ["1992-08-26", "3232.22", "3261.38", "3217.07", "3246.81", "171840000", "3246.81"], ["1992-08-25", "3228.17", "3253.00", "3200.86", "3232.22", "201630000", "3232.22"], ["1992-08-24", "3254.09", "3258.41", "3207.08", "3228.17", "165130000", "3228.17"], ["1992-08-21", "3304.89", "3330.27", "3243.55", "3254.09", "202640000", "3254.09"], ["1992-08-20", "3307.06", "3326.22", "3285.69", "3304.89", "183390000", "3304.89"], ["1992-08-19", "3329.48", "3347.56", "3302.44", "3307.06", "186710000", "3307.06"], ["1992-08-18", "3324.89", "3343.80", "3309.22", "3329.48", "169880000", "3329.48"], ["1992-08-17", "3328.94", "3350.28", "3310.03", "3324.89", "152750000", "3324.89"], ["1992-08-14", "3313.27", "3342.16", "3300.82", "3328.94", "166180000", "3328.94"], ["1992-08-13", "3320.83", "3347.29", "3294.07", "3313.27", "185700000", "3313.27"], ["1992-08-12", "3331.10", "3349.72", "3304.88", "3320.83", "176440000", "3320.83"], ["1992-08-11", "3337.58", "3356.48", "3304.34", "3331.10", "173810000", "3331.10"], ["1992-08-10", "3332.18", "3350.26", "3305.14", "3337.58", "142440000", "3337.58"], ["1992-08-07", "3340.56", "3378.38", "3318.40", "3332.18", "188340000", "3332.18"], ["1992-08-06", "3365.14", "3374.33", "3327.05", "3340.56", "181390000", "3340.56"], ["1992-08-05", "3384.32", "3391.35", "3347.58", "3365.14", "172410000", "3365.14"], ["1992-08-04", "3395.40", "3405.12", "3367.03", "3384.32", "166740000", "3384.32"], ["1992-08-03", "3393.78", "3413.23", "3365.14", "3395.40", "164360000", "3395.40"], ["1992-07-31", "3391.89", "3414.85", "3371.89", "3393.78", "172920000", "3393.78"], ["1992-07-30", "3379.19", "3409.16", "3351.07", "3391.89", "193280000", "3391.89"], ["1992-07-29", "3345.13", "3399.70", "3345.13", "3379.19", "275760000", "3379.19"], ["1992-07-28", "3282.20", "3345.67", "3277.59", "3334.07", "217950000", "3334.07"], ["1992-07-27", "3285.71", "3311.38", "3265.99", "3282.20", "164680000", "3282.20"], ["1992-07-24", "3290.04", "3305.68", "3261.94", "3285.71", "163870000", "3285.71"], ["1992-07-23", "3277.61", "3308.39", "3255.43", "3290.04", "175460000", "3290.04"], ["1992-07-22", "3308.41", "3310.28", "3262.19", "3277.61", "190130000", "3277.61"], ["1992-07-21", "3303.00", "3335.94", "3292.45", "3308.41", "173800000", "3308.41"], ["1992-07-20", "3318.38", "3318.38", "3271.11", "3303.00", "165730000", "3303.00"], ["1992-07-17", "3359.74", "3359.74", "3308.14", "3331.64", "187520000", "3331.64"], ["1992-07-16", "3345.42", "3375.66", "3318.65", "3361.63", "206040000", "3361.63"], ["1992-07-15", "3358.39", "3381.87", "3319.73", "3345.42", "206550000", "3345.42"], ["1992-07-14", "3337.31", "3371.88", "3315.95", "3358.39", "195310000", "3358.39"], ["1992-07-13", "3330.56", "3357.55", "3315.41", "3337.31", "148820000", "3337.31"], ["1992-07-10", "3324.08", "3355.93", "3304.88", "3330.56", "164750000", "3330.56"], ["1992-07-09", "3293.28", "3345.40", "3292.45", "3324.08", "207970000", "3324.08"], ["1992-07-08", "3295.17", "3322.98", "3258.70", "3293.28", "200020000", "3293.28"], ["1992-07-07", "3339.21", "3360.80", "3285.69", "3295.17", "218740000", "3295.17"], ["1992-07-06", "3330.29", "3367.57", "3295.96", "3339.21", "186410000", "3339.21"], ["1992-07-02", "3354.10", "3385.43", "3303.30", "3330.29", "220130000", "3330.29"], ["1992-07-01", "3318.52", "3366.43", "3305.45", "3354.10", "214240000", "3354.10"], ["1992-06-30", "3319.86", "3347.71", "3295.01", "3318.52", "195520000", "3318.52"], ["1992-06-29", "3282.41", "3330.32", "3278.16", "3319.86", "176710000", "3319.86"], ["1992-06-26", "3284.01", "3303.04", "3254.89", "3282.41", "154430000", "3282.41"], ["1992-06-25", "3290.70", "3319.62", "3261.31", "3284.01", "182310000", "3284.01"], ["1992-06-24", "3285.62", "3317.75", "3262.11", "3290.70", "193850000", "3290.70"], ["1992-06-23", "3280.80", "3312.13", "3263.45", "3285.62", "189170000", "3285.62"], ["1992-06-22", "3285.35", "3298.22", "3242.32", "3280.80", "169340000", "3280.80"], ["1992-06-19", "3274.12", "3313.20", "3264.79", "3285.35", "233440000", "3285.35"], ["1992-06-18", "3287.76", "3313.74", "3245.53", "3274.12", "215080000", "3274.12"], ["1992-06-17", "3329.49", "3347.98", "3271.21", "3287.76", "227650000", "3287.76"], ["1992-06-16", "3354.90", "3379.01", "3321.76", "3329.49", "178850000", "3329.49"], ["1992-06-15", "3354.36", "3371.79", "3327.11", "3354.90", "159100000", "3354.90"], ["1992-06-12", "3351.51", "3397.68", "3339.62", "3354.36", "181830000", "3354.36"], ["1992-06-11", "3343.22", "3374.61", "3301.51", "3351.51", "192940000", "3351.51"], ["1992-06-10", "3369.92", "3385.76", "3328.99", "3343.22", "206380000", "3343.22"], ["1992-06-09", "3404.14", "3412.98", "3350.25", "3369.92", "190780000", "3369.92"], ["1992-06-08", "3398.69", "3422.83", "3370.21", "3404.14", "161130000", "3404.14"], ["1992-06-05", "3399.73", "3424.64", "3356.98", "3398.69", "199050000", "3398.69"], ["1992-06-04", "3406.99", "3428.02", "3376.43", "3399.73", "204360000", "3399.73"], ["1992-06-03", "3396.10", "3431.13", "3378.76", "3406.99", "215730000", "3406.99"], ["1992-06-02", "3413.21", "3435.27", "3380.84", "3396.10", "200660000", "3396.10"], ["1992-06-01", "3396.88", "3424.39", "3365.02", "3413.21", "180780000", "3413.21"], ["1992-05-29", "3398.43", "3433.98", "3384.20", "3396.88", "202730000", "3396.88"], ["1992-05-28", "3370.44", "3408.31", "3354.91", "3398.43", "195230000", "3398.43"], ["1992-05-27", "3364.21", "3396.65", "3337.29", "3370.44", "179980000", "3370.44"], ["1992-05-26", "3386.77", "3410.91", "3338.84", "3364.21", "196950000", "3364.21"], ["1992-05-22", "3378.71", "3408.49", "3364.08", "3386.77", "146640000", "3386.77"], ["1992-05-21", "3393.84", "3402.88", "3354.80", "3378.71", "182190000", "3378.71"], ["1992-05-20", "3397.99", "3421.42", "3376.04", "3393.84", "198170000", "3393.84"], ["1992-05-19", "3376.03", "3413.37", "3350.41", "3397.99", "187030000", "3397.99"], ["1992-05-18", "3353.09", "3398.24", "3349.93", "3376.03", "149830000", "3376.03"], ["1992-05-15", "3368.88", "3380.30", "3330.43", "3353.09", "192040000", "3353.09"], ["1992-05-14", "3391.98", "3397.46", "3347.59", "3368.88", "187700000", "3368.88"], ["1992-05-13", "3385.12", "3414.17", "3362.93", "3391.98", "171610000", "3391.98"], ["1992-05-12", "3397.58", "3414.81", "3361.51", "3385.12", "192810000", "3385.12"], ["1992-05-11", "3369.41", "3410.11", "3363.82", "3397.58", "155730000", "3397.58"], ["1992-05-08", "3363.37", "3388.41", "3344.59", "3369.41", "168670000", "3369.41"], ["1992-05-07", "3369.41", "3390.65", "3343.25", "3363.37", "168910000", "3363.37"], ["1992-05-06", "3359.35", "3398.70", "3346.60", "3369.41", "199070000", "3369.41"], ["1992-05-05", "3378.13", "3393.78", "3346.15", "3359.35", "198860000", "3359.35"], ["1992-05-04", "3340.79", "3394.68", "3340.79", "3378.13", "174520000", "3378.13"], ["1992-05-01", "3359.12", "3375.67", "3316.64", "3336.09", "177360000", "3336.09"], ["1992-04-30", "3333.18", "3377.01", "3314.40", "3359.12", "223160000", "3359.12"], ["1992-04-29", "3307.92", "3353.75", "3295.39", "3333.18", "199740000", "3333.18"], ["1992-04-28", "3304.56", "3329.83", "3273.03", "3307.92", "186740000", "3307.92"], ["1992-04-27", "3324.46", "3340.79", "3284.66", "3304.56", "172820000", "3304.56"], ["1992-04-24", "3348.61", "3381.48", "3305.23", "3324.46", "198740000", "3324.46"], ["1992-04-23", "3338.77", "3376.34", "3298.52", "3348.61", "235740000", "3348.61"], ["1992-04-22", "3343.25", "3366.72", "3309.48", "3338.77", "218790000", "3338.77"], ["1992-04-21", "3336.31", "3366.50", "3305.68", "3343.25", "214400000", "3343.25"], ["1992-04-20", "3366.50", "3375.67", "3300.98", "3336.31", "191910000", "3336.31"], ["1992-04-16", "3353.76", "3387.97", "3321.33", "3366.50", "232480000", "3366.50"], ["1992-04-15", "3306.13", "3370.08", "3296.51", "3353.76", "228400000", "3353.76"], ["1992-04-14", "3269.90", "3336.54", "3259.39", "3306.13", "232040000", "3306.13"], ["1992-04-13", "3255.37", "3293.60", "3230.77", "3269.90", "143100000", "3269.90"], ["1992-04-10", "3227.64", "3280.86", "3227.64", "3255.37", "199450000", "3255.37"], ["1992-04-09", "3181.35", "3245.08", "3171.06", "3224.96", "231330000", "3224.96"], ["1992-04-08", "3213.55", "3221.38", "3141.77", "3181.35", "249210000", "3181.35"], ["1992-04-07", "3275.49", "3291.81", "3207.51", "3213.55", "205110000", "3213.55"], ["1992-04-06", "3249.11", "3295.84", "3238.37", "3275.49", "179330000", "3275.49"], ["1992-04-03", "3234.12", "3271.91", "3201.92", "3249.11", "188530000", "3249.11"], ["1992-04-02", "3249.33", "3277.06", "3209.08", "3234.12", "185110000", "3234.12"], ["1992-04-01", "3235.47", "3262.52", "3202.37", "3249.33", "186260000", "3249.33"], ["1992-03-31", "3235.24", "3272.81", "3216.46", "3235.47", "182200000", "3235.47"], ["1992-03-30", "3231.44", "3260.06", "3215.79", "3235.24", "133980000", "3235.24"], ["1992-03-27", "3267.67", "3272.58", "3218.92", "3231.44", "166140000", "3231.44"], ["1992-03-26", "3259.39", "3288.91", "3245.08", "3267.67", "176690000", "3267.67"], ["1992-03-25", "3260.96", "3290.47", "3238.15", "3259.39", "192080000", "3259.39"], ["1992-03-24", "3272.14", "3296.96", "3242.84", "3260.96", "191580000", "3260.96"], ["1992-03-23", "3276.39", "3288.68", "3249.33", "3272.14", "156620000", "3272.14"], ["1992-03-20", "3261.40", "3292.48", "3240.83", "3276.39", "246170000", "3276.39"], ["1992-03-19", "3254.25", "3286.22", "3240.38", "3261.40", "197240000", "3261.40"], ["1992-03-18", "3256.04", "3281.98", "3230.10", "3254.25", "190800000", "3254.25"], ["1992-03-17", "3236.36", "3272.58", "3222.27", "3256.04", "187240000", "3256.04"], ["1992-03-16", "3235.91", "3249.11", "3201.25", "3236.36", "151280000", "3236.36"], ["1992-03-13", "3208.63", "3252.23", "3203.71", "3235.91", "176000000", "3235.91"], ["1992-03-12", "3208.63", "3232.33", "3176.21", "3208.63", "180240000", "3208.63"], ["1992-03-11", "3230.99", "3242.17", "3189.85", "3208.63", "185320000", "3208.63"], ["1992-03-10", "3215.12", "3259.17", "3207.29", "3230.99", "194530000", "3230.99"], ["1992-03-09", "3221.60", "3242.62", "3188.95", "3215.12", "160620000", "3215.12"], ["1992-03-06", "3241.50", "3262.97", "3204.61", "3221.60", "185040000", "3221.60"], ["1992-03-05", "3268.56", "3283.54", "3226.74", "3241.50", "205730000", "3241.50"], ["1992-03-04", "3290.25", "3318.42", "3256.04", "3268.56", "206770000", "3268.56"], ["1992-03-03", "3275.27", "3313.28", "3258.50", "3290.25", "200860000", "3290.25"], ["1992-03-02", "3267.67", "3298.97", "3242.39", "3275.27", "180380000", "3275.27"], ["1992-02-28", "3269.45", "3304.11", "3247.09", "3267.67", "202130000", "3267.67"], ["1992-02-27", "3283.32", "3300.54", "3251.79", "3269.45", "215050000", "3269.45"], ["1992-02-26", "3257.83", "3305.01", "3246.20", "3283.32", "240690000", "3283.32"], ["1992-02-25", "3282.42", "3293.60", "3226.74", "3257.83", "208400000", "3257.83"], ["1992-02-24", "3280.19", "3305.01", "3253.58", "3282.42", "177470000", "3282.42"], ["1992-02-21", "3280.64", "3307.47", "3242.17", "3280.19", "258700000", "3280.19"], ["1992-02-20", "3230.32", "3304.34", "3224.28", "3280.64", "270550000", "3280.64"], ["1992-02-19", "3224.73", "3259.17", "3199.02", "3230.32", "232900000", "3230.32"], ["1992-02-18", "3245.97", "3280.19", "3195.66", "3224.73", "234270000", "3224.73"], ["1992-02-14", "3246.65", "3271.91", "3208.63", "3245.97", "214840000", "3245.97"], ["1992-02-13", "3276.83", "3296.73", "3226.07", "3246.65", "229360000", "3246.65"], ["1992-02-12", "3251.57", "3291.37", "3233.68", "3276.83", "230230000", "3276.83"], ["1992-02-11", "3245.08", "3277.28", "3222.49", "3251.57", "200110000", "3251.57"], ["1992-02-10", "3225.40", "3269.00", "3208.85", "3245.08", "184390000", "3245.08"], ["1992-02-07", "3255.59", "3283.09", "3199.91", "3225.40", "230950000", "3225.40"], ["1992-02-06", "3257.60", "3285.55", "3224.95", "3255.59", "238210000", "3255.59"], ["1992-02-05", "3272.81", "3299.87", "3233.68", "3257.60", "261960000", "3257.60"], ["1992-02-04", "3234.12", "3283.09", "3208.63", "3272.81", "231530000", "3272.81"], ["1992-02-03", "3223.39", "3261.40", "3193.42", "3234.12", "182150000", "3234.12"], ["1992-01-31", "3244.86", "3274.37", "3207.96", "3223.39", "197060000", "3223.39"], ["1992-01-30", "3224.96", "3269.68", "3200.58", "3244.86", "194670000", "3244.86"], ["1992-01-29", "3272.14", "3313.51", "3204.16", "3224.96", "248900000", "3224.96"], ["1992-01-28", "3240.61", "3298.30", "3230.99", "3272.14", "217070000", "3272.14"], ["1992-01-27", "3232.78", "3267.44", "3216.23", "3240.61", "190430000", "3240.61"], ["1992-01-24", "3226.74", "3264.31", "3203.71", "3232.78", "213600000", "3232.78"], ["1992-01-23", "3255.81", "3279.52", "3205.95", "3226.74", "229680000", "3226.74"], ["1992-01-22", "3223.39", "3272.80", "3190.96", "3255.81", "225030000", "3255.81"], ["1992-01-21", "3254.03", "3275.49", "3194.09", "3223.39", "218650000", "3223.39"], ["1992-01-20", "3264.98", "3283.32", "3230.99", "3254.03", "180870000", "3254.03"], ["1992-01-17", "3249.55", "3297.63", "3224.28", "3264.98", "284560000", "3264.98"], ["1992-01-16", "3258.50", "3289.13", "3200.80", "3249.55", "333750000", "3249.55"], ["1992-01-15", "3246.20", "3299.19", "3207.73", "3258.50", "312400000", "3258.50"], ["1992-01-14", "3185.60", "3255.81", "3167.93", "3246.20", "264540000", "3246.20"], ["1992-01-13", "3199.46", "3215.56", "3161.67", "3185.60", "200270000", "3185.60"], ["1992-01-10", "3209.53", "3235.91", "3165.92", "3199.46", "236060000", "3199.46"], ["1992-01-09", "3203.94", "3246.64", "3173.75", "3209.53", "291780000", "3209.53"], ["1992-01-08", "3204.83", "3245.53", "3164.58", "3203.94", "289690000", "3203.94"], ["1992-01-07", "3200.13", "3224.73", "3165.25", "3204.83", "251280000", "3204.83"], ["1992-01-06", "3201.48", "3230.32", "3166.37", "3200.13", "241980000", "3200.13"], ["1992-01-03", "3172.41", "3221.38", "3156.30", "3201.48", "219170000", "3201.48"], ["1992-01-02", "3168.83", "3184.70", "3119.86", "3172.41", "203610000", "3172.41"], ["1991-12-31", "3163.91", "3204.61", "3121.20", "3168.83", "247670000", "3168.83"], ["1991-12-30", "3101.52", "3174.64", "3090.79", "3163.91", "245450000", "3163.91"], ["1991-12-27", "3082.96", "3121.65", "3063.73", "3101.52", "157940000", "3101.52"], ["1991-12-26", "3050.98", "3101.97", "3036.23", "3082.96", "149200000", "3082.96"], ["1991-12-24", "3022.58", "3087.88", "3015.65", "3050.98", "162300000", "3050.98"], ["1991-12-23", "2934.48", "3037.57", "2919.05", "3022.58", "228730000", "3022.58"], ["1991-12-20", "2914.36", "2965.79", "2907.65", "2934.48", "313810000", "2934.48"], ["1991-12-19", "2908.09", "2927.10", "2881.48", "2914.36", "199830000", "2914.36"], ["1991-12-18", "2902.28", "2921.29", "2870.30", "2908.09", "192350000", "2908.09"], ["1991-12-17", "2919.05", "2936.27", "2886.40", "2902.28", "191280000", "2902.28"], ["1991-12-16", "2914.36", "2946.33", "2900.49", "2919.05", "173010000", "2919.05"], ["1991-12-13", "2895.13", "2936.72", "2893.34", "2914.36", "195790000", "2914.36"], ["1991-12-12", "2865.38", "2911.67", "2861.14", "2895.13", "192930000", "2895.13"], ["1991-12-11", "2863.82", "2889.53", "2832.29", "2865.38", "207410000", "2865.38"], ["1991-12-10", "2871.65", "2891.10", "2841.23", "2863.82", "191800000", "2863.82"], ["1991-12-09", "2886.40", "2913.46", "2856.22", "2871.65", "174700000", "2871.65"], ["1991-12-06", "2889.09", "2924.87", "2854.65", "2886.40", "198170000", "2886.40"], ["1991-12-05", "2911.67", "2923.75", "2874.77", "2889.09", "165660000", "2889.09"], ["1991-12-04", "2929.56", "2945.66", "2892.22", "2911.67", "186380000", "2911.67"], ["1991-12-03", "2935.38", "2958.18", "2904.74", "2929.56", "187160000", "2929.56"], ["1991-12-02", "2894.68", "2941.64", "2855.32", "2935.38", "188050000", "2935.38"], ["1991-11-29", "2900.04", "2913.46", "2877.46", "2894.68", "77420000", "2894.68"], ["1991-11-27", "2916.14", "2929.11", "2883.72", "2900.04", "159790000", "2900.04"], ["1991-11-26", "2902.06", "2942.31", "2861.14", "2916.14", "213650000", "2916.14"], ["1991-11-25", "2902.73", "2921.96", "2870.30", "2902.06", "173520000", "2902.06"], ["1991-11-22", "2932.69", "2940.30", "2880.81", "2902.73", "188110000", "2902.73"], ["1991-11-21", "2930.01", "2953.94", "2902.28", "2932.69", "195060000", "2932.69"], ["1991-11-20", "2931.57", "2973.61", "2912.12", "2930.01", "192670000", "2930.01"], ["1991-11-19", "2960.20", "2960.20", "2883.72", "2931.57", "243880000", "2931.57"], ["1991-11-18", "2943.20", "2990.61", "2923.30", "2972.72", "238170000", "2972.72"], ["1991-11-15", "3063.51", "3069.54", "2936.05", "2943.20", "236000000", "2943.20"], ["1991-11-14", "3065.30", "3084.97", "3037.34", "3063.51", "200030000", "3063.51"], ["1991-11-13", "3054.11", "3075.58", "3023.70", "3065.30", "184080000", "3065.30"], ["1991-11-12", "3042.26", "3078.71", "3028.62", "3054.11", "198600000", "3054.11"], ["1991-11-11", "3045.62", "3057.69", "3025.27", "3042.26", "128910000", "3042.26"], ["1991-11-08", "3054.11", "3080.95", "3034.66", "3045.62", "183260000", "3045.62"], ["1991-11-07", "3038.46", "3066.19", "3020.35", "3054.11", "205440000", "3054.11"], ["1991-11-06", "3031.31", "3056.57", "3010.51", "3038.46", "167370000", "3038.46"], ["1991-11-05", "3045.62", "3062.84", "3015.88", "3031.31", "171950000", "3031.31"], ["1991-11-04", "3056.35", "3061.27", "3019.01", "3045.62", "155530000", "3045.62"], ["1991-11-01", "3069.10", "3091.91", "3031.75", "3056.35", "205750000", "3056.35"], ["1991-10-31", "3071.78", "3091.01", "3045.62", "3069.10", "179490000", "3069.10"], ["1991-10-30", "3061.94", "3090.12", "3038.24", "3071.78", "195340000", "3071.78"], ["1991-10-29", "3045.62", "3077.82", "3020.13", "3061.94", "192700000", "3061.94"], ["1991-10-28", "3004.92", "3055.23", "3001.57", "3045.62", "160220000", "3045.62"], ["1991-10-25", "3016.32", "3034.44", "2983.01", "3004.92", "167260000", "3004.92"], ["1991-10-24", "3040.92", "3047.63", "2991.73", "3016.32", "178990000", "3016.32"], ["1991-10-23", "3039.80", "3065.52", "3015.21", "3040.92", "185340000", "3040.92"], ["1991-10-22", "3060.38", "3084.53", "3020.57", "3039.80", "194120000", "3039.80"], ["1991-10-21", "3077.15", "3085.20", "3042.49", "3060.38", "153770000", "3060.38"], ["1991-10-18", "3053.00", "3089.45", "3045.62", "3077.15", "204030000", "3077.15"], ["1991-10-17", "3061.72", "3077.15", "3027.06", "3053.00", "202780000", "3053.00"], ["1991-10-16", "3041.37", "3082.29", "3016.10", "3061.72", "225290000", "3061.72"], ["1991-10-15", "3019.45", "3057.69", "3000.22", "3041.37", "213440000", "3041.37"], ["1991-10-14", "2983.68", "3026.39", "2975.85", "3019.45", "130110000", "3019.45"], ["1991-10-11", "2976.52", "3000.89", "2957.51", "2983.68", "146560000", "2983.68"], ["1991-10-10", "2946.33", "2985.47", "2930.23", "2976.52", "164120000", "2976.52"], ["1991-10-09", "2963.77", "2984.79", "2925.54", "2946.33", "186590000", "2946.33"], ["1991-10-08", "2942.75", "2983.68", "2927.77", "2963.77", "170000000", "2963.77"], ["1991-10-07", "2961.76", "2973.17", "2926.21", "2942.75", "148430000", "2942.75"], ["1991-10-04", "2984.79", "3007.16", "2956.17", "2961.76", "163930000", "2961.76"], ["1991-10-03", "3012.52", "3021.24", "2972.50", "2984.79", "174230000", "2984.79"], ["1991-10-02", "3018.34", "3040.25", "2992.40", "3012.52", "166290000", "3012.52"], ["1991-10-01", "3016.77", "3043.60", "3002.46", "3018.34", "163520000", "3018.34"], ["1991-09-30", "3006.04", "3032.87", "2982.78", "3016.77", "146740000", "3016.77"], ["1991-09-27", "3017.22", "3040.70", "2989.49", "3006.04", "160430000", "3006.04"], ["1991-09-26", "3021.02", "3040.70", "2996.87", "3017.22", "160190000", "3017.22"], ["1991-09-25", "3029.07", "3048.52", "3004.92", "3021.02", "153800000", "3021.02"], ["1991-09-24", "3010.51", "3043.38", "2995.97", "3029.07", "170300000", "3029.07"], ["1991-09-23", "3019.23", "3037.79", "2997.76", "3010.51", "145530000", "3010.51"], ["1991-09-20", "3024.37", "3045.39", "3002.46", "3019.23", "241340000", "3019.23"], ["1991-09-19", "3017.89", "3050.76", "3002.91", "3024.37", "210770000", "3024.37"], ["1991-09-18", "3013.19", "3025.49", "2993.52", "3017.89", "141280000", "3017.89"], ["1991-09-17", "3015.21", "3036.00", "2992.62", "3013.19", "168310000", "3013.19"], ["1991-09-16", "2985.69", "3023.03", "2973.61", "3015.21", "171960000", "3015.21"], ["1991-09-13", "3007.83", "3021.47", "2963.10", "2985.69", "167800000", "2985.69"], ["1991-09-12", "2987.03", "3023.26", "2977.64", "3007.83", "160310000", "3007.83"], ["1991-09-11", "2982.56", "3004.70", "2964.67", "2987.03", "147910000", "2987.03"], ["1991-09-10", "3007.16", "3012.97", "2967.80", "2982.56", "146730000", "2982.56"], ["1991-09-09", "3011.63", "3025.49", "2987.70", "3007.16", "109250000", "3007.16"], ["1991-09-06", "3008.50", "3033.32", "2987.48", "3011.63", "166410000", "3011.63"], ["1991-09-05", "3008.50", "3031.98", "2989.71", "3008.50", "162250000", "3008.50"], ["1991-09-04", "3017.67", "3034.66", "2990.83", "3008.50", "156770000", "3008.50"], ["1991-09-03", "3043.60", "3066.64", "3013.64", "3017.67", "153550000", "3017.67"], ["1991-08-30", "3049.64", "3059.26", "3024.82", "3043.60", "125830000", "3043.60"], ["1991-08-29", "3055.23", "3068.65", "3030.86", "3049.64", "150180000", "3049.64"], ["1991-08-28", "3026.16", "3064.85", "3018.11", "3055.23", "169590000", "3055.23"], ["1991-08-27", "3039.36", "3047.41", "3007.83", "3026.16", "143920000", "3026.16"], ["1991-08-26", "3040.25", "3057.02", "3020.80", "3039.36", "128400000", "3039.36"], ["1991-08-23", "3007.38", "3065.97", "2999.11", "3040.25", "187010000", "3040.25"], ["1991-08-22", "3001.79", "3029.96", "2989.94", "3007.38", "172900000", "3007.38"], ["1991-08-21", "2941.64", "3009.17", "2941.64", "3001.79", "231720000", "3001.79"], ["1991-08-20", "2898.03", "2937.39", "2886.85", "2913.69", "184090000", "2913.69"], ["1991-08-19", "2924.42", "2924.42", "2836.31", "2898.03", "229590000", "2898.03"], ["1991-08-16", "2998.43", "3013.64", "2945.89", "2968.02", "188360000", "2968.02"], ["1991-08-15", "3005.37", "3029.96", "2985.24", "2998.43", "174310000", "2998.43"], ["1991-08-14", "3008.72", "3036.67", "2988.60", "3005.37", "195890000", "3005.37"], ["1991-08-13", "3001.34", "3041.14", "2989.27", "3008.72", "211890000", "3008.72"], ["1991-08-12", "2996.20", "3013.42", "2974.06", "3001.34", "145280000", "3001.34"], ["1991-08-09", "3013.86", "3036.45", "2986.81", "2996.20", "143610000", "2996.20"], ["1991-08-08", "3026.61", "3045.17", "2995.30", "3013.86", "163620000", "3013.86"], ["1991-08-07", "3027.28", "3050.54", "3008.50", "3026.61", "170820000", "3026.61"], ["1991-08-06", "2989.04", "3034.88", "2970.48", "3027.28", "174340000", "3027.28"], ["1991-08-05", "3006.26", "3019.68", "2978.76", "2989.04", "125790000", "2989.04"], ["1991-08-02", "3017.67", "3042.26", "2994.41", "3006.26", "162050000", "3006.26"], ["1991-08-01", "3024.82", "3037.12", "2997.76", "3017.67", "169920000", "3017.67"], ["1991-07-31", "3016.32", "3039.58", "2999.11", "3024.82", "166650000", "3024.82"], ["1991-07-30", "2985.24", "3029.07", "2983.68", "3016.32", "168950000", "3016.32"], ["1991-07-29", "2972.50", "2996.20", "2957.07", "2985.24", "135240000", "2985.24"], ["1991-07-26", "2980.10", "2994.86", "2953.26", "2972.50", "127690000", "2972.50"], ["1991-07-25", "2966.23", "2999.11", "2947.23", "2980.10", "145510000", "2980.10"], ["1991-07-24", "2983.23", "3003.13", "2950.80", "2966.23", "158530000", "2966.23"], ["1991-07-23", "3012.97", "3038.24", "2972.94", "2983.23", "160010000", "2983.23"], ["1991-07-22", "3016.32", "3034.44", "2990.83", "3012.97", "148880000", "3012.97"], ["1991-07-19", "3016.32", "3036.23", "2989.49", "3016.32", "187290000", "3016.32"], ["1991-07-18", "2978.76", "3026.61", "2970.93", "3016.32", "199470000", "3016.32"], ["1991-07-17", "2983.90", "3011.18", "2961.54", "2978.76", "194150000", "2978.76"], ["1991-07-16", "2990.61", "3012.52", "2962.88", "2983.90", "182740000", "2983.90"], ["1991-07-15", "2980.77", "3007.38", "2965.79", "2990.61", "159340000", "2990.61"], ["1991-07-12", "2959.75", "3003.35", "2942.98", "2980.77", "173060000", "2980.77"], ["1991-07-11", "2944.77", "2975.63", "2933.36", "2959.75", "157680000", "2959.75"], ["1991-07-10", "2947.23", "2990.83", "2927.77", "2944.77", "178170000", "2944.77"], ["1991-07-09", "2961.99", "2980.10", "2934.03", "2947.23", "151430000", "2947.23"], ["1991-07-08", "2932.47", "2966.23", "2897.36", "2961.99", "138210000", "2961.99"], ["1991-07-05", "2934.70", "2953.26", "2917.71", "2932.47", "69790000", "2932.47"], ["1991-07-03", "2957.07", "2957.07", "2915.03", "2934.70", "139290000", "2934.70"], ["1991-07-02", "2958.41", "2987.03", "2939.62", "2972.72", "157140000", "2972.72"], ["1991-07-01", "2911.67", "2971.15", "2911.67", "2958.41", "166880000", "2958.41"], ["1991-06-28", "2934.03", "2934.03", "2879.25", "2906.75", "162670000", "2906.75"], ["1991-06-27", "2913.01", "2946.56", "2909.21", "2934.93", "155820000", "2934.93"], ["1991-06-26", "2910.11", "2934.03", "2879.25", "2913.01", "186830000", "2913.01"], ["1991-06-25", "2913.01", "2938.51", "2887.97", "2910.11", "155450000", "2910.11"], ["1991-06-24", "2957.29", "2957.29", "2904.29", "2913.01", "137700000", "2913.01"], ["1991-06-21", "2953.94", "2977.64", "2937.84", "2965.56", "193110000", "2965.56"], ["1991-06-20", "2955.50", "2969.81", "2927.33", "2953.94", "163780000", "2953.94"], ["1991-06-19", "2978.31", "2978.31", "2933.59", "2955.50", "156070000", "2955.50"], ["1991-06-18", "2993.96", "3022.14", "2970.48", "2986.81", "154900000", "2986.81"], ["1991-06-17", "3000.45", "3021.69", "2977.86", "2993.96", "133910000", "2993.96"], ["1991-06-14", "2967.58", "3014.98", "2967.58", "3000.45", "167530000", "3000.45"], ["1991-06-13", "2961.99", "2982.11", "2942.53", "2965.12", "144870000", "2965.12"], ["1991-06-12", "2985.91", "2987.25", "2928.89", "2961.99", "165720000", "2961.99"], ["1991-06-11", "2975.40", "3012.08", "2963.10", "2985.91", "161240000", "2985.91"], ["1991-06-10", "2976.74", "2992.84", "2958.41", "2975.40", "127420000", "2975.40"], ["1991-06-07", "2994.86", "3005.14", "2954.61", "2976.74", "167830000", "2976.74"], ["1991-06-06", "3005.37", "3027.06", "2975.63", "2994.86", "168050000", "2994.86"], ["1991-06-05", "3027.95", "3042.93", "2989.49", "3005.37", "186300000", "3005.37"], ["1991-06-04", "3035.33", "3042.04", "2992.62", "3027.95", "180170000", "3027.95"], ["1991-06-03", "3027.50", "3057.47", "3000.67", "3035.33", "173710000", "3035.33"], ["1991-05-31", "3000.45", "3044.50", "2972.94", "3027.50", "231680000", "3027.50"], ["1991-05-30", "2969.59", "3022.81", "2950.58", "3000.45", "234090000", "3000.45"], ["1991-05-29", "2958.86", "2987.92", "2940.74", "2969.59", "188150000", "2969.59"], ["1991-05-28", "2913.91", "2965.12", "2903.85", "2958.86", "161950000", "2958.86"], ["1991-05-24", "2900.04", "2931.13", "2893.78", "2913.91", "124500000", "2913.91"], ["1991-05-23", "2910.33", "2935.38", "2881.04", "2900.04", "173080000", "2900.04"], ["1991-05-22", "2906.08", "2930.01", "2881.93", "2910.33", "159310000", "2910.33"], ["1991-05-21", "2892.22", "2931.80", "2875.00", "2906.08", "186860000", "2906.08"], ["1991-05-20", "2886.63", "2910.78", "2872.76", "2892.22", "109510000", "2892.22"], ["1991-05-17", "2894.01", "2908.54", "2860.02", "2886.63", "174210000", "2886.63"], ["1991-05-16", "2865.38", "2905.64", "2863.82", "2894.01", "154460000", "2894.01"], ["1991-05-15", "2886.85", "2901.83", "2834.53", "2865.38", "193110000", "2865.38"], ["1991-05-14", "2922.85", "2922.85", "2870.08", "2886.85", "207910000", "2886.85"], ["1991-05-13", "2920.17", "2945.44", "2896.24", "2924.42", "129620000", "2924.42"], ["1991-05-10", "2971.15", "2986.14", "2906.08", "2920.17", "172730000", "2920.17"], ["1991-05-09", "2930.90", "2983.68", "2926.88", "2971.15", "180210000", "2971.15"], ["1991-05-08", "2917.49", "2945.21", "2898.70", "2930.90", "157240000", "2930.90"], ["1991-05-07", "2941.64", "2962.66", "2906.53", "2917.49", "153290000", "2917.49"], ["1991-05-06", "2938.86", "2956.84", "2911.45", "2941.64", "128360000", "2941.64"], ["1991-05-03", "2938.61", "2959.90", "2906.93", "2938.86", "158160000", "2938.86"], ["1991-05-02", "2930.20", "2966.34", "2917.33", "2938.61", "187090000", "2938.61"], ["1991-05-01", "2887.87", "2945.30", "2882.43", "2930.20", "181900000", "2930.20"], ["1991-04-30", "2876.98", "2929.21", "2859.41", "2887.87", "204930000", "2887.87"], ["1991-04-29", "2912.38", "2941.09", "2869.55", "2876.98", "149860000", "2876.98"], ["1991-04-26", "2921.04", "2934.90", "2888.61", "2912.38", "154550000", "2912.38"], ["1991-04-25", "2949.51", "2958.42", "2905.20", "2921.04", "166940000", "2921.04"], ["1991-04-24", "2930.45", "2965.10", "2913.37", "2949.51", "166800000", "2949.51"], ["1991-04-23", "2927.72", "2957.92", "2905.94", "2930.45", "167840000", "2930.45"], ["1991-04-22", "2962.13", "2962.13", "2911.63", "2927.72", "164410000", "2927.72"], ["1991-04-19", "2999.26", "3000.25", "2943.56", "2965.59", "195510000", "2965.59"], ["1991-04-18", "3004.46", "3027.72", "2976.24", "2999.26", "217410000", "2999.26"], ["1991-04-17", "2986.88", "3030.45", "2963.12", "3004.46", "246930000", "3004.46"], ["1991-04-16", "2933.17", "2995.79", "2912.13", "2986.88", "214480000", "2986.88"], ["1991-04-15", "2920.79", "2957.18", "2896.29", "2933.17", "161800000", "2933.17"], ["1991-04-12", "2905.45", "2946.53", "2884.16", "2920.79", "198610000", "2920.79"], ["1991-04-11", "2877.72", "2937.62", "2877.72", "2905.45", "196570000", "2905.45"], ["1991-04-10", "2873.02", "2902.48", "2848.51", "2874.50", "167940000", "2874.50"], ["1991-04-09", "2918.56", "2932.42", "2863.36", "2873.02", "169940000", "2873.02"], ["1991-04-08", "2896.78", "2929.21", "2877.72", "2918.56", "138580000", "2918.56"], ["1991-04-05", "2924.50", "2949.26", "2876.98", "2896.78", "187410000", "2896.78"], ["1991-04-04", "2926.73", "2959.41", "2899.75", "2924.50", "198120000", "2924.50"], ["1991-04-03", "2945.05", "2970.54", "2915.84", "2926.73", "213720000", "2926.73"], ["1991-04-02", "2881.19", "2951.98", "2878.22", "2945.05", "189530000", "2945.05"], ["1991-04-01", "2913.86", "2919.31", "2868.32", "2881.19", "144010000", "2881.19"], ["1991-03-28", "2917.57", "2942.08", "2893.32", "2913.86", "150750000", "2913.86"], ["1991-03-27", "2914.85", "2956.93", "2886.14", "2917.57", "201830000", "2917.57"], ["1991-03-26", "2865.84", "2924.01", "2848.02", "2914.85", "198720000", "2914.85"], ["1991-03-25", "2858.91", "2897.52", "2837.87", "2865.84", "153920000", "2865.84"], ["1991-03-22", "2855.45", "2879.95", "2829.21", "2858.91", "160890000", "2858.91"], ["1991-03-21", "2872.03", "2907.92", "2841.58", "2855.45", "199830000", "2855.45"], ["1991-03-20", "2867.82", "2897.03", "2840.84", "2872.03", "196810000", "2872.03"], ["1991-03-19", "2908.17", "2908.17", "2840.84", "2867.82", "177070000", "2867.82"], ["1991-03-18", "2948.27", "2960.64", "2899.75", "2929.95", "163100000", "2929.95"], ["1991-03-15", "2952.23", "2966.58", "2918.81", "2948.27", "237660000", "2948.27"], ["1991-03-14", "2955.20", "3000.00", "2925.74", "2952.23", "231000000", "2952.23"], ["1991-03-13", "2922.52", "2967.82", "2910.89", "2955.20", "176000000", "2955.20"], ["1991-03-12", "2939.36", "2962.13", "2906.68", "2922.52", "176440000", "2922.52"], ["1991-03-11", "2955.20", "2975.50", "2923.27", "2939.36", "161600000", "2939.36"], ["1991-03-08", "2963.37", "3003.47", "2934.90", "2955.20", "206850000", "2955.20"], ["1991-03-07", "2973.27", "2998.51", "2948.51", "2963.37", "197060000", "2963.37"], ["1991-03-06", "2972.52", "3017.82", "2957.67", "2973.27", "262290000", "2973.27"], ["1991-03-05", "2914.11", "2995.54", "2913.86", "2972.52", "253700000", "2972.52"], ["1991-03-04", "2909.90", "2950.74", "2897.03", "2914.11", "199830000", "2914.11"], ["1991-03-01", "2882.18", "2923.51", "2846.78", "2909.90", "221510000", "2909.90"], ["1991-02-28", "2889.11", "2923.51", "2858.42", "2882.18", "223010000", "2882.18"], ["1991-02-27", "2864.60", "2915.35", "2839.85", "2889.11", "211410000", "2889.11"], ["1991-02-26", "2887.87", "2895.30", "2840.10", "2864.60", "164170000", "2864.60"], ["1991-02-25", "2889.36", "2935.89", "2865.35", "2887.87", "193820000", "2887.87"], ["1991-02-22", "2891.83", "2945.79", "2860.40", "2889.36", "218760000", "2889.36"], ["1991-02-21", "2899.01", "2927.72", "2871.29", "2891.83", "180770000", "2891.83"], ["1991-02-20", "2923.76", "2923.76", "2879.46", "2899.01", "185680000", "2899.01"], ["1991-02-19", "2934.65", "2955.20", "2895.30", "2932.18", "189900000", "2932.18"], ["1991-02-15", "2877.23", "2947.28", "2868.07", "2934.65", "222370000", "2934.65"], ["1991-02-14", "2909.16", "2942.08", "2852.48", "2877.23", "230750000", "2877.23"], ["1991-02-13", "2874.75", "2918.32", "2848.51", "2909.16", "209960000", "2909.16"], ["1991-02-12", "2902.23", "2923.02", "2848.27", "2874.75", "256160000", "2874.75"], ["1991-02-11", "2830.69", "2910.64", "2822.52", "2902.23", "265930000", "2902.23"], ["1991-02-08", "2810.64", "2847.28", "2787.13", "2830.69", "187830000", "2830.69"], ["1991-02-07", "2830.94", "2875.50", "2790.59", "2810.64", "292190000", "2810.64"], ["1991-02-06", "2788.37", "2844.80", "2760.15", "2830.94", "276940000", "2830.94"], ["1991-02-05", "2772.28", "2805.20", "2742.82", "2788.37", "290570000", "2788.37"], ["1991-02-04", "2730.69", "2791.83", "2714.85", "2772.28", "250750000", "2772.28"], ["1991-02-01", "2736.39", "2764.60", "2694.31", "2730.69", "246670000", "2730.69"], ["1991-01-31", "2713.12", "2747.28", "2691.58", "2736.39", "204240000", "2736.39"], ["1991-01-30", "2662.62", "2725.99", "2654.70", "2713.12", "226790000", "2713.12"], ["1991-01-29", "2654.46", "2677.23", "2627.23", "2662.62", "155740000", "2662.62"], ["1991-01-28", "2659.41", "2688.61", "2635.15", "2654.46", "141270000", "2654.46"], ["1991-01-25", "2643.07", "2679.46", "2623.27", "2659.41", "194350000", "2659.41"], ["1991-01-24", "2619.06", "2667.33", "2615.10", "2643.07", "223150000", "2643.07"], ["1991-01-23", "2603.22", "2645.54", "2584.65", "2619.06", "169440000", "2619.06"], ["1991-01-22", "2629.21", "2645.05", "2586.39", "2603.22", "175590000", "2603.22"], ["1991-01-21", "2646.29", "2646.29", "2602.97", "2629.21", "136290000", "2629.21"], ["1991-01-18", "2623.51", "2663.37", "2600.25", "2646.78", "226770000", "2646.78"], ["1991-01-17", "2571.78", "2635.40", "2571.78", "2623.51", "318890000", "2623.51"], ["1991-01-16", "2490.59", "2525.25", "2475.99", "2508.91", "134560000", "2508.91"], ["1991-01-15", "2483.91", "2504.46", "2470.05", "2490.59", "109980000", "2490.59"], ["1991-01-14", "2500.99", "2500.99", "2447.03", "2483.91", "120830000", "2483.91"], ["1991-01-11", "2498.76", "2516.09", "2472.77", "2501.49", "123050000", "2501.49"], ["1991-01-10", "2470.30", "2512.13", "2467.08", "2498.76", "124510000", "2498.76"], ["1991-01-09", "2509.41", "2562.38", "2456.19", "2470.30", "191100000", "2470.30"], ["1991-01-08", "2522.77", "2544.06", "2493.07", "2509.41", "143390000", "2509.41"], ["1991-01-07", "2563.37", "2563.37", "2514.11", "2522.77", "130610000", "2522.77"], ["1991-01-04", "2573.51", "2601.98", "2540.84", "2566.09", "140820000", "2566.09"], ["1991-01-03", "2610.64", "2622.28", "2567.57", "2573.51", "141450000", "2573.51"], ["1991-01-02", "2633.66", "2651.73", "2600.99", "2610.64", "126280000", "2610.64"], ["1990-12-31", "2629.21", "2641.09", "2611.14", "2633.66", "114130000", "2633.66"], ["1990-12-28", "2625.50", "2639.11", "2607.92", "2629.21", "111030000", "2629.21"], ["1990-12-27", "2637.13", "2652.23", "2616.58", "2625.50", "102900000", "2625.50"], ["1990-12-26", "2621.29", "2653.96", "2613.37", "2637.13", "78730000", "2637.13"], ["1990-12-24", "2633.66", "2638.12", "2609.65", "2621.29", "57200000", "2621.29"], ["1990-12-21", "2629.46", "2662.62", "2619.55", "2633.66", "233400000", "2633.66"], ["1990-12-20", "2626.73", "2645.81", "2591.58", "2629.46", "174700000", "2629.46"], ["1990-12-19", "2626.73", "2648.51", "2602.48", "2626.73", "180380000", "2626.73"], ["1990-12-18", "2593.32", "2639.36", "2583.17", "2626.73", "176460000", "2626.73"], ["1990-12-17", "2593.81", "2600.74", "2563.61", "2593.32", "118560000", "2593.32"], ["1990-12-14", "2614.36", "2617.82", "2572.03", "2593.81", "150880000", "2593.81"], ["1990-12-13", "2622.28", "2640.59", "2598.76", "2614.36", "162110000", "2614.36"], ["1990-12-12", "2586.14", "2630.69", "2578.22", "2622.28", "182270000", "2622.28"], ["1990-12-11", "2596.78", "2606.93", "2565.59", "2586.14", "145330000", "2586.14"], ["1990-12-10", "2590.10", "2609.40", "2566.58", "2596.78", "138650000", "2596.78"], ["1990-12-07", "2602.48", "2618.07", "2571.78", "2590.10", "164950000", "2590.10"], ["1990-12-06", "2610.40", "2656.44", "2589.36", "2602.48", "256380000", "2602.48"], ["1990-12-05", "2579.70", "2615.84", "2558.42", "2610.40", "205820000", "2610.40"], ["1990-12-04", "2565.59", "2592.08", "2534.65", "2579.70", "185820000", "2579.70"], ["1990-12-03", "2559.65", "2589.60", "2543.56", "2565.59", "177010000", "2565.59"], ["1990-11-30", "2518.81", "2577.23", "2498.51", "2559.65", "192350000", "2559.65"], ["1990-11-29", "2535.15", "2544.31", "2501.23", "2518.81", "140920000", "2518.81"], ["1990-11-28", "2543.81", "2564.60", "2521.04", "2535.15", "145490000", "2535.15"], ["1990-11-27", "2533.17", "2562.62", "2516.09", "2543.81", "147590000", "2543.81"], ["1990-11-26", "2527.23", "2541.58", "2489.85", "2533.17", "131540000", "2533.17"], ["1990-11-23", "2539.36", "2557.92", "2521.04", "2527.23", "63350000", "2527.23"], ["1990-11-21", "2530.20", "2552.23", "2502.72", "2539.36", "140660000", "2539.36"], ["1990-11-20", "2565.35", "2574.50", "2524.01", "2530.20", "161170000", "2530.20"], ["1990-11-19", "2550.25", "2580.69", "2543.07", "2565.35", "140950000", "2565.35"], ["1990-11-16", "2545.05", "2570.79", "2522.28", "2550.25", "165440000", "2550.25"], ["1990-11-15", "2559.65", "2567.33", "2528.71", "2545.05", "151370000", "2545.05"], ["1990-11-14", "2535.40", "2581.19", "2522.77", "2559.65", "179310000", "2559.65"], ["1990-11-13", "2540.35", "2559.90", "2512.38", "2535.40", "160240000", "2535.40"], ["1990-11-12", "2490.10", "2550.99", "2490.10", "2540.35", "161390000", "2540.35"], ["1990-11-09", "2443.81", "2500.74", "2438.61", "2488.61", "145160000", "2488.61"], ["1990-11-08", "2440.84", "2468.81", "2415.84", "2443.81", "155570000", "2443.81"], ["1990-11-07", "2485.15", "2490.35", "2430.94", "2440.84", "149130000", "2440.84"], ["1990-11-06", "2502.23", "2516.83", "2471.53", "2485.15", "141130000", "2485.15"], ["1990-11-05", "2490.84", "2519.06", "2472.77", "2502.23", "147510000", "2502.23"], ["1990-11-02", "2454.95", "2501.73", "2447.28", "2490.84", "168700000", "2490.84"], ["1990-11-01", "2442.33", "2473.02", "2415.59", "2454.95", "159270000", "2454.95"], ["1990-10-31", "2448.02", "2475.99", "2419.55", "2442.33", "156060000", "2442.33"], ["1990-10-30", "2430.20", "2462.87", "2400.50", "2448.02", "153450000", "2448.02"], ["1990-10-29", "2436.14", "2470.30", "2407.67", "2430.20", "133980000", "2430.20"], ["1990-10-26", "2482.18", "2482.18", "2429.21", "2436.14", "130190000", "2436.14"], ["1990-10-25", "2504.21", "2525.99", "2464.11", "2484.41", "141460000", "2484.41"], ["1990-10-24", "2494.06", "2523.02", "2470.54", "2504.21", "149290000", "2504.21"], ["1990-10-23", "2516.09", "2527.97", "2480.20", "2494.06", "146300000", "2494.06"], ["1990-10-22", "2520.79", "2535.40", "2476.73", "2516.09", "152650000", "2516.09"], ["1990-10-19", "2453.47", "2536.88", "2453.47", "2520.79", "221480000", "2520.79"], ["1990-10-18", "2391.83", "2461.63", "2391.83", "2452.72", "204110000", "2452.72"], ["1990-10-17", "2381.19", "2418.56", "2358.17", "2387.87", "161260000", "2387.87"], ["1990-10-16", "2416.34", "2434.41", "2366.83", "2381.19", "149570000", "2381.19"], ["1990-10-15", "2398.02", "2451.24", "2354.95", "2416.34", "164980000", "2416.34"], ["1990-10-12", "2365.10", "2428.71", "2349.75", "2398.02", "187940000", "2398.02"], ["1990-10-11", "2407.92", "2427.23", "2344.31", "2365.10", "180060000", "2365.10"], ["1990-10-10", "2445.54", "2472.03", "2388.36", "2407.92", "167890000", "2407.92"], ["1990-10-09", "2514.60", "2514.60", "2437.87", "2445.54", "145610000", "2445.54"], ["1990-10-08", "2510.64", "2548.02", "2507.18", "2523.76", "99470000", "2523.76"], ["1990-10-05", "2516.83", "2544.55", "2453.47", "2510.64", "153380000", "2510.64"], ["1990-10-04", "2489.36", "2528.22", "2464.85", "2516.83", "145410000", "2516.83"], ["1990-10-03", "2505.20", "2534.65", "2470.79", "2489.36", "135490000", "2489.36"], ["1990-10-02", "2515.84", "2565.35", "2487.62", "2505.20", "188360000", "2505.20"], ["1990-10-01", "2452.48", "2534.65", "2446.53", "2515.84", "202210000", "2515.84"], ["1990-09-28", "2427.48", "2465.59", "2367.82", "2452.48", "201010000", "2452.48"], ["1990-09-27", "2459.65", "2492.33", "2396.29", "2427.48", "182690000", "2427.48"], ["1990-09-26", "2485.64", "2496.04", "2435.40", "2459.65", "155570000", "2459.65"], ["1990-09-25", "2452.97", "2501.24", "2437.38", "2485.64", "155940000", "2485.64"], ["1990-09-24", "2498.02", "2498.02", "2438.12", "2452.97", "162210000", "2452.97"], ["1990-09-21", "2518.32", "2538.37", "2479.95", "2512.38", "201050000", "2512.38"], ["1990-09-20", "2549.01", "2549.01", "2495.54", "2518.32", "145100000", "2518.32"], ["1990-09-19", "2571.29", "2594.55", "2534.41", "2557.43", "147530000", "2557.43"], ["1990-09-18", "2567.33", "2587.87", "2524.26", "2571.29", "141130000", "2571.29"], ["1990-09-17", "2564.11", "2585.89", "2537.13", "2567.33", "110600000", "2567.33"], ["1990-09-14", "2582.67", "2585.15", "2545.54", "2564.11", "133390000", "2564.11"], ["1990-09-13", "2625.74", "2629.21", "2570.54", "2582.67", "123370000", "2582.67"], ["1990-09-12", "2612.62", "2639.11", "2592.33", "2625.74", "129890000", "2625.74"], ["1990-09-11", "2615.59", "2635.64", "2586.88", "2612.62", "113220000", "2612.62"], ["1990-09-10", "2619.55", "2665.35", "2600.99", "2615.59", "119730000", "2615.59"], ["1990-09-07", "2596.29", "2635.89", "2577.72", "2619.55", "123800000", "2619.55"], ["1990-09-06", "2628.22", "2633.17", "2575.99", "2596.29", "125620000", "2596.29"], ["1990-09-05", "2613.37", "2643.07", "2588.61", "2628.22", "120610000", "2628.22"], ["1990-09-04", "2614.36", "2618.07", "2573.02", "2613.37", "92940000", "2613.37"], ["1990-08-31", "2593.32", "2624.50", "2569.31", "2614.36", "96480000", "2614.36"], ["1990-08-30", "2632.43", "2641.34", "2578.47", "2593.32", "120890000", "2593.32"], ["1990-08-29", "2614.85", "2651.24", "2596.53", "2632.43", "134240000", "2632.43"], ["1990-08-28", "2611.63", "2629.95", "2582.92", "2614.85", "127660000", "2614.85"], ["1990-08-27", "2590.59", "2645.05", "2590.59", "2611.63", "160150000", "2611.63"], ["1990-08-24", "2483.42", "2555.69", "2480.45", "2532.92", "199040000", "2532.92"], ["1990-08-23", "2539.60", "2539.60", "2459.41", "2483.42", "250440000", "2483.42"], ["1990-08-22", "2603.96", "2630.69", "2553.22", "2560.15", "175550000", "2560.15"], ["1990-08-21", "2645.53", "2645.53", "2566.09", "2603.96", "194630000", "2603.96"], ["1990-08-20", "2644.80", "2679.21", "2632.43", "2656.44", "129630000", "2656.44"], ["1990-08-17", "2679.21", "2679.21", "2598.02", "2644.80", "212560000", "2644.80"], ["1990-08-16", "2746.53", "2746.53", "2676.24", "2681.44", "138850000", "2681.44"], ["1990-08-15", "2747.77", "2778.71", "2736.38", "2748.27", "135210000", "2748.27"], ["1990-08-14", "2746.78", "2773.02", "2720.54", "2747.77", "130320000", "2747.77"], ["1990-08-13", "2716.58", "2752.23", "2676.73", "2746.78", "122820000", "2746.78"], ["1990-08-10", "2758.91", "2763.61", "2692.82", "2716.58", "145340000", "2716.58"], ["1990-08-09", "2734.90", "2774.26", "2716.58", "2758.91", "155810000", "2758.91"], ["1990-08-08", "2710.64", "2763.37", "2691.34", "2734.90", "190400000", "2734.90"], ["1990-08-07", "2716.34", "2763.86", "2676.24", "2710.64", "231580000", "2710.64"], ["1990-08-06", "2758.42", "2758.42", "2683.17", "2716.34", "240400000", "2716.34"], ["1990-08-03", "2863.86", "2863.86", "2722.03", "2809.65", "292360000", "2809.65"], ["1990-08-02", "2899.26", "2903.71", "2833.17", "2864.60", "253090000", "2864.60"], ["1990-08-01", "2905.20", "2931.19", "2875.00", "2899.26", "176810000", "2899.26"], ["1990-07-31", "2917.33", "2940.10", "2878.47", "2905.20", "173810000", "2905.20"], ["1990-07-30", "2898.51", "2922.52", "2861.14", "2917.33", "146470000", "2917.33"], ["1990-07-27", "2920.79", "2938.36", "2877.72", "2898.51", "149070000", "2898.51"], ["1990-07-26", "2930.94", "2945.79", "2888.12", "2920.79", "155040000", "2920.79"], ["1990-07-25", "2922.52", "2946.53", "2896.78", "2930.94", "163530000", "2930.94"], ["1990-07-24", "2904.70", "2939.60", "2866.83", "2922.52", "181920000", "2922.52"], ["1990-07-23", "2961.14", "2961.39", "2833.17", "2904.70", "209030000", "2904.70"], ["1990-07-20", "2993.81", "3019.31", "2953.71", "2961.14", "177810000", "2961.14"], ["1990-07-19", "2981.68", "3006.19", "2948.27", "2993.81", "161990000", "2993.81"], ["1990-07-18", "2999.75", "3009.65", "2963.61", "2981.68", "168760000", "2981.68"], ["1990-07-17", "2999.75", "3024.26", "2970.05", "2999.75", "176790000", "2999.75"], ["1990-07-16", "2980.20", "3017.08", "2971.78", "2999.75", "149450000", "2999.75"], ["1990-07-13", "2969.80", "3012.38", "2956.68", "2980.20", "215600000", "2980.20"], ["1990-07-12", "2932.67", "2980.69", "2917.82", "2969.80", "211510000", "2969.80"], ["1990-07-11", "2890.84", "2942.33", "2890.10", "2932.67", "162220000", "2932.67"], ["1990-07-10", "2914.11", "2928.22", "2882.18", "2890.84", "147630000", "2890.84"], ["1990-07-09", "2904.95", "2927.97", "2890.84", "2914.11", "119390000", "2914.11"], ["1990-07-06", "2879.21", "2919.80", "2867.57", "2904.95", "111730000", "2904.95"], ["1990-07-05", "2906.44", "2906.44", "2863.61", "2879.21", "128320000", "2879.21"], ["1990-07-03", "2899.26", "2925.74", "2891.09", "2911.63", "130050000", "2911.63"], ["1990-07-02", "2880.69", "2908.66", "2869.80", "2899.26", "130200000", "2899.26"], ["1990-06-29", "2878.71", "2901.98", "2865.84", "2880.69", "145510000", "2880.69"], ["1990-06-28", "2862.13", "2896.04", "2850.50", "2878.71", "136120000", "2878.71"], ["1990-06-27", "2842.33", "2878.96", "2821.53", "2862.13", "146620000", "2862.13"], ["1990-06-26", "2845.05", "2882.92", "2832.67", "2842.33", "141420000", "2842.33"], ["1990-06-25", "2857.18", "2882.18", "2834.90", "2845.05", "133100000", "2845.05"], ["1990-06-22", "2901.73", "2931.93", "2848.02", "2857.18", "172570000", "2857.18"], ["1990-06-21", "2895.30", "2916.58", "2870.05", "2901.73", "138570000", "2901.73"], ["1990-06-20", "2893.56", "2914.60", "2868.81", "2895.30", "137420000", "2895.30"], ["1990-06-19", "2882.18", "2907.92", "2866.58", "2893.56", "134930000", "2893.56"], ["1990-06-18", "2930.45", "2930.45", "2877.48", "2882.18", "133470000", "2882.18"], ["1990-06-15", "2928.22", "2947.77", "2902.72", "2935.89", "205130000", "2935.89"], ["1990-06-14", "2929.95", "2943.56", "2902.97", "2928.22", "135770000", "2928.22"], ["1990-06-13", "2933.42", "2956.93", "2910.15", "2929.95", "158910000", "2929.95"], ["1990-06-12", "2892.57", "2947.52", "2877.97", "2933.42", "157100000", "2933.42"], ["1990-06-11", "2862.38", "2901.98", "2852.97", "2892.57", "119550000", "2892.57"], ["1990-06-08", "2897.33", "2908.50", "2850.73", "2862.38", "142600000", "2862.38"], ["1990-06-07", "2911.65", "2930.58", "2880.34", "2897.33", "160360000", "2897.33"], ["1990-06-06", "2925.00", "2936.65", "2891.99", "2911.65", "164030000", "2911.65"], ["1990-06-05", "2935.19", "2956.55", "2911.89", "2925.00", "199720000", "2925.00"], ["1990-06-04", "2900.97", "2943.69", "2883.98", "2935.19", "175520000", "2935.19"], ["1990-06-01", "2876.66", "2919.90", "2868.69", "2900.97", "187860000", "2900.97"], ["1990-05-31", "2878.56", "2900.62", "2854.64", "2876.66", "165690000", "2876.66"], ["1990-05-30", "2870.49", "2908.21", "2853.89", "2878.56", "199540000", "2878.56"], ["1990-05-29", "2820.92", "2876.19", "2812.62", "2870.49", "137410000", "2870.49"], ["1990-05-25", "2855.55", "2856.50", "2806.69", "2820.92", "120250000", "2820.92"], ["1990-05-24", "2856.26", "2878.08", "2828.04", "2855.55", "155140000", "2855.55"], ["1990-05-23", "2852.23", "2869.07", "2824.95", "2856.26", "172330000", "2856.26"], ["1990-05-22", "2844.68", "2877.13", "2828.51", "2852.23", "203350000", "2852.23"], ["1990-05-21", "2819.91", "2859.72", "2802.08", "2844.68", "166280000", "2844.68"], ["1990-05-18", "2831.71", "2838.43", "2804.63", "2819.91", "162520000", "2819.91"], ["1990-05-17", "2819.68", "2856.25", "2811.57", "2831.71", "164770000", "2831.71"], ["1990-05-16", "2822.45", "2841.44", "2800.23", "2819.68", "159810000", "2819.68"], ["1990-05-15", "2821.53", "2840.74", "2798.15", "2822.45", "165730000", "2822.45"], ["1990-05-14", "2801.58", "2857.87", "2793.75", "2821.53", "225410000", "2821.53"], ["1990-05-11", "2743.02", "2810.36", "2743.02", "2801.58", "234040000", "2801.58"], ["1990-05-10", "2732.88", "2755.63", "2716.44", "2738.51", "158460000", "2738.51"], ["1990-05-09", "2733.56", "2745.50", "2710.14", "2732.88", "152220000", "2732.88"], ["1990-05-08", "2721.62", "2739.41", "2710.36", "2733.56", "144230000", "2733.56"], ["1990-05-07", "2710.36", "2739.19", "2698.87", "2721.62", "132760000", "2721.62"], ["1990-05-04", "2696.17", "2718.92", "2682.43", "2710.36", "140550000", "2710.36"], ["1990-05-03", "2689.64", "2716.22", "2682.88", "2696.17", "145560000", "2696.17"], ["1990-05-02", "2668.92", "2697.30", "2659.01", "2689.64", "141610000", "2689.64"], ["1990-05-01", "2656.76", "2687.39", "2651.35", "2668.92", "149020000", "2668.92"], ["1990-04-30", "2645.05", "2667.79", "2627.70", "2656.76", "122750000", "2656.76"], ["1990-04-27", "2676.58", "2687.39", "2639.19", "2645.05", "130630000", "2645.05"], ["1990-04-26", "2666.44", "2691.89", "2650.22", "2676.58", "141330000", "2676.58"], ["1990-04-25", "2654.50", "2685.36", "2649.32", "2666.44", "133480000", "2666.44"], ["1990-04-24", "2666.67", "2686.04", "2643.69", "2654.50", "137360000", "2654.50"], ["1990-04-23", "2690.77", "2690.77", "2650.90", "2666.67", "136150000", "2666.67"], ["1990-04-20", "2711.94", "2722.07", "2668.47", "2695.95", "174260000", "2695.95"], ["1990-04-19", "2732.88", "2742.12", "2700.00", "2711.94", "152930000", "2711.94"], ["1990-04-18", "2765.77", "2775.68", "2722.75", "2732.88", "147130000", "2732.88"], ["1990-04-17", "2763.06", "2774.77", "2738.29", "2765.77", "127990000", "2765.77"], ["1990-04-16", "2751.80", "2793.47", "2748.87", "2763.06", "142810000", "2763.06"], ["1990-04-12", "2729.73", "2763.96", "2729.50", "2751.80", "142470000", "2751.80"], ["1990-04-11", "2731.08", "2751.35", "2713.29", "2729.73", "141080000", "2729.73"], ["1990-04-10", "2722.07", "2741.67", "2707.88", "2731.08", "136020000", "2731.08"], ["1990-04-09", "2717.12", "2737.39", "2701.35", "2722.07", "114970000", "2722.07"], ["1990-04-06", "2721.17", "2732.43", "2695.50", "2717.12", "137490000", "2717.12"], ["1990-04-05", "2719.37", "2746.17", "2709.01", "2721.17", "144170000", "2721.17"], ["1990-04-04", "2736.71", "2755.86", "2708.56", "2719.37", "159540000", "2719.37"], ["1990-04-03", "2700.45", "2747.30", "2699.55", "2736.71", "154310000", "2736.71"], ["1990-04-02", "2707.21", "2708.78", "2668.69", "2700.45", "124360000", "2700.45"], ["1990-03-30", "2727.70", "2736.71", "2692.34", "2707.21", "139340000", "2707.21"], ["1990-03-29", "2743.69", "2753.38", "2711.49", "2727.70", "132190000", "2727.70"], ["1990-03-28", "2736.94", "2755.63", "2716.21", "2743.69", "142300000", "2743.69"], ["1990-03-27", "2707.66", "2738.96", "2691.89", "2736.94", "131610000", "2736.94"], ["1990-03-26", "2704.28", "2735.81", "2697.97", "2707.66", "116110000", "2707.66"], ["1990-03-23", "2695.72", "2722.75", "2688.06", "2704.28", "132070000", "2704.28"], ["1990-03-22", "2727.93", "2734.01", "2674.32", "2695.72", "175930000", "2695.72"], ["1990-03-21", "2738.74", "2759.68", "2718.24", "2727.93", "130990000", "2727.93"], ["1990-03-20", "2755.63", "2775.00", "2724.10", "2738.74", "177320000", "2738.74"], ["1990-03-19", "2741.22", "2761.71", "2706.53", "2755.63", "142300000", "2755.63"], ["1990-03-16", "2699.32", "2745.50", "2699.32", "2741.22", "222520000", "2741.22"], ["1990-03-15", "2687.84", "2714.86", "2677.93", "2695.72", "144410000", "2695.72"], ["1990-03-14", "2674.55", "2705.18", "2662.39", "2687.84", "145060000", "2687.84"], ["1990-03-13", "2686.71", "2699.55", "2657.88", "2674.55", "145440000", "2674.55"], ["1990-03-12", "2683.33", "2698.65", "2661.94", "2686.71", "114790000", "2686.71"], ["1990-03-09", "2696.17", "2705.63", "2665.54", "2683.33", "150410000", "2683.33"], ["1990-03-08", "2669.59", "2705.18", "2661.26", "2696.17", "170900000", "2696.17"], ["1990-03-07", "2676.80", "2696.85", "2656.08", "2669.59", "163580000", "2669.59"], ["1990-03-06", "2649.55", "2684.46", "2638.06", "2676.80", "143640000", "2676.80"], ["1990-03-05", "2660.36", "2675.22", "2636.71", "2649.55", "140110000", "2649.55"], ["1990-03-02", "2635.59", "2669.82", "2630.18", "2660.36", "164330000", "2660.36"], ["1990-03-01", "2627.25", "2655.63", "2607.88", "2635.59", "157930000", "2635.59"], ["1990-02-28", "2617.12", "2652.48", "2603.60", "2627.25", "184410000", "2627.25"], ["1990-02-27", "2602.48", "2637.84", "2592.12", "2617.12", "152590000", "2617.12"], ["1990-02-26", "2564.19", "2606.30", "2560.13", "2602.48", "148910000", "2602.48"], ["1990-02-23", "2574.77", "2591.44", "2540.99", "2564.19", "148490000", "2564.19"], ["1990-02-22", "2583.56", "2622.30", "2568.02", "2574.77", "184320000", "2574.77"], ["1990-02-21", "2596.85", "2602.48", "2556.31", "2583.56", "159240000", "2583.56"], ["1990-02-20", "2619.14", "2619.14", "2579.05", "2596.85", "147300000", "2596.85"], ["1990-02-16", "2649.55", "2669.37", "2623.65", "2635.59", "166840000", "2635.59"], ["1990-02-15", "2624.32", "2658.78", "2614.86", "2649.55", "174630000", "2649.55"], ["1990-02-14", "2624.10", "2643.69", "2608.11", "2624.32", "138530000", "2624.32"], ["1990-02-13", "2619.14", "2639.19", "2592.57", "2624.10", "144490000", "2624.10"], ["1990-02-12", "2648.20", "2652.48", "2610.59", "2619.14", "118390000", "2619.14"], ["1990-02-09", "2644.37", "2666.67", "2628.15", "2648.20", "146910000", "2648.20"], ["1990-02-08", "2640.09", "2674.32", "2622.30", "2644.37", "176240000", "2644.37"], ["1990-02-07", "2606.31", "2651.35", "2579.28", "2640.09", "186710000", "2640.09"], ["1990-02-06", "2622.52", "2629.50", "2588.29", "2606.31", "134070000", "2606.31"], ["1990-02-05", "2602.70", "2633.56", "2592.12", "2622.52", "130950000", "2622.52"], ["1990-02-02", "2586.26", "2623.65", "2577.03", "2602.70", "164400000", "2602.70"], ["1990-02-01", "2590.54", "2611.49", "2571.85", "2586.26", "154580000", "2586.26"], ["1990-01-31", "2546.85", "2600.90", "2546.85", "2590.54", "189660000", "2590.54"], ["1990-01-30", "2553.38", "2576.13", "2513.06", "2543.24", "186030000", "2543.24"], ["1990-01-29", "2559.23", "2583.56", "2522.97", "2553.38", "150770000", "2553.38"], ["1990-01-26", "2561.04", "2591.67", "2516.89", "2559.23", "198190000", "2559.23"], ["1990-01-25", "2604.50", "2628.83", "2546.17", "2561.04", "172270000", "2561.04"], ["1990-01-24", "2615.32", "2619.59", "2534.23", "2604.50", "207830000", "2604.50"], ["1990-01-23", "2600.45", "2639.64", "2584.01", "2615.32", "179300000", "2615.32"], ["1990-01-22", "2677.90", "2683.33", "2595.27", "2600.45", "148380000", "2600.45"], ["1990-01-19", "2666.38", "2696.89", "2657.85", "2677.90", "185590000", "2677.90"], ["1990-01-18", "2659.13", "2678.11", "2625.85", "2666.38", "178590000", "2666.38"], ["1990-01-17", "2692.62", "2711.39", "2643.77", "2659.13", "170470000", "2659.13"], ["1990-01-16", "2669.37", "2698.38", "2634.17", "2692.62", "186070000", "2692.62"], ["1990-01-15", "2689.21", "2698.11", "2656.36", "2669.37", "140590000", "2669.37"], ["1990-01-12", "2735.92", "2735.92", "2675.98", "2689.21", "183880000", "2689.21"], ["1990-01-11", "2750.64", "2783.27", "2748.29", "2760.67", "154390000", "2760.67"], ["1990-01-10", "2766.00", "2772.82", "2725.47", "2750.64", "175990000", "2750.64"], ["1990-01-09", "2794.37", "2810.79", "2760.03", "2766.00", "155210000", "2766.00"], ["1990-01-08", "2773.25", "2803.97", "2753.41", "2794.37", "140110000", "2794.37"], ["1990-01-05", "2796.08", "2810.15", "2758.11", "2773.25", "158530000", "2773.25"], ["1990-01-04", "2809.73", "2821.46", "2766.42", "2796.08", "177000000", "2796.08"], ["1990-01-03", "2810.15", "2834.04", "2786.26", "2809.73", "192330000", "2809.73"], ["1990-01-02", "2753.20", "2811.65", "2732.51", "2810.15", "162070000", "2810.15"]] };