{"sym":"DHA","index":false,"bars":[["2004-04-14",1837.6,1837.6,1837.6,1837.6,11020],["2004-04-15",1837.6,1837.6,1828.05,1828.05,28140],["2004-04-16",1828.05,1828.05,1823.28,1823.28,10330],["2004-04-19",1766.01,1766.01,1732.59,1732.59,18910],["2004-04-20",1656.23,1656.23,1646.68,1656.23,33200],["2004-04-21",1661.0,1737.37,1661.0,1737.37,3010],["2004-04-22",1737.37,1737.37,1737.37,1737.37,8470],["2004-04-23",1737.37,1742.14,1732.59,1732.59,3360],["2004-04-26",1703.96,1703.96,1699.18,1699.18,14250],["2004-04-27",1699.18,1699.18,1694.41,1694.41,16210],["2004-04-28",1694.41,1694.41,1694.41,1694.41,14170],["2004-04-29",1694.41,1718.28,1694.41,1718.28,810],["2004-05-04",1727.82,1727.82,1727.82,1727.82,5320],["2004-05-05",1727.82,1727.82,1703.96,1703.96,2440],["2004-05-06",1694.41,1694.41,1694.41,1694.41,5110],["2004-05-07",1694.41,1694.41,1670.55,1670.55,16210],["2004-05-10",1689.64,1694.41,1689.64,1689.64,8020],["2004-05-11",1689.64,1689.64,1689.64,1689.64,710],["2004-05-12",1689.64,1694.41,1689.64,1694.41,8100],["2004-05-13",1694.41,1694.41,1694.41,1694.41,2390],["2004-05-14",1694.41,1694.41,1680.09,1680.09,3900],["2004-05-17",1680.09,1680.09,1680.09,1680.09,6430],["2004-05-18",1675.32,1675.32,1670.55,1670.55,7510],["2004-05-19",1670.55,1670.55,1670.55,1670.55,8200],["2004-05-20",1675.32,1675.32,1675.32,1675.32,3100],["2004-05-21",1680.09,1680.09,1680.09,1680.09,3530],["2004-05-24",1680.09,1680.09,1670.55,1670.55,11290],["2004-05-25",1670.55,1670.55,1670.55,1670.55,4940],["2004-05-26",1670.55,1670.55,1670.55,1670.55,1290],["2004-05-27",1670.55,1670.55,1670.55,1670.55,800],["2004-05-28",1646.68,1670.55,1646.68,1646.68,1000],["2004-05-31",1646.68,1646.68,1646.68,1646.68,3350],["2004-06-01",1646.68,1646.68,1646.68,1646.68,1610],["2004-06-02",1646.68,1646.68,1646.68,1646.68,1690],["2004-06-03",1622.82,1646.68,1622.82,1622.82,1100],["2004-06-04",1622.82,1622.82,1598.95,1598.95,5170],["2004-06-07",1598.95,1598.95,1575.09,1575.09,17630],["2004-06-08",1551.22,1551.22,1551.22,1551.22,8340],["2004-06-09",1551.22,1575.09,1551.22,1575.09,1220],["2004-06-10",1575.09,1575.09,1575.09,1575.09,1710],["2004-06-11",1579.86,1584.63,1579.86,1584.63,3500],["2004-06-14",1584.63,1627.59,1584.63,1627.59,1100],["2004-06-15",1627.59,1627.59,1622.82,1622.82,1120],["2004-06-16",1603.72,1622.82,1603.72,1603.72,1500],["2004-06-17",1584.63,1603.72,1584.63,1584.63,1390],["2004-06-18",1584.63,1584.63,1584.63,1584.63,0],["2004-06-21",1565.54,1565.54,1560.77,1565.54,2000],["2004-06-22",1555.99,1555.99,1555.99,1555.99,2170],["2004-06-23",1555.99,1560.77,1555.99,1560.77,1320],["2004-06-24",1560.77,1589.4,1560.77,1589.4,60],["2004-06-25",1575.09,1575.09,1560.77,1575.09,1290],["2004-06-28",1560.77,1560.77,1551.22,1560.77,5540],["2004-06-29",1560.77,1560.77,1560.77,1560.77,300],["2004-06-30",1560.77,1560.77,1560.77,1560.77,2090],["2004-07-01",1560.77,1565.54,1560.77,1565.54,100],["2004-07-02",1565.54,1575.09,1560.77,1560.77,1030],["2004-07-05",1555.99,1555.99,1555.99,1555.99,5950],["2004-07-06",1536.9,1555.99,1536.9,1536.9,2350],["2004-07-07",1527.36,1536.9,1527.36,1527.36,1500],["2004-07-08",1527.36,1527.36,1517.81,1517.81,2310],["2004-07-09",1513.04,1517.81,1513.04,1513.04,2640],["2004-07-12",1541.68,1570.31,1541.68,1541.68,120],["2004-07-13",1527.36,1527.36,1513.04,1513.04,670],["2004-07-14",1503.49,1513.04,1503.49,1503.49,2600],["2004-07-15",1479.63,1479.63,1460.53,1479.63,4680],["2004-07-16",1465.31,1479.63,1465.31,1465.31,3310],["2004-07-19",1465.31,1532.13,1465.31,1532.13,10],["2004-07-20",1479.63,1479.63,1460.53,1479.63,2000],["2004-07-21",1479.63,1479.63,1479.63,1479.63,2110],["2004-07-22",1465.31,1479.63,1465.31,1465.31,1350],["2004-07-23",1465.31,1479.63,1465.31,1479.63,7020],["2004-07-26",1474.85,1479.63,1474.85,1474.85,900],["2004-07-27",1474.85,1474.85,1455.76,1455.76,610],["2004-07-28",1455.76,1455.76,1455.76,1455.76,2020],["2004-07-29",1431.9,1431.9,1431.9,1431.9,4110],["2004-07-30",1431.9,1431.9,1431.9,1431.9,3010],["2004-08-02",1431.9,1431.9,1422.35,1422.35,2660],["2004-08-03",1403.26,1403.26,1398.49,1398.49,2070],["2004-08-04",1413.05,1413.05,1408.2,1408.2,5940],["2004-08-05",1398.49,1408.2,1398.49,1398.49,1000],["2004-08-06",1398.49,1398.49,1330.5,1330.5,10890],["2004-08-09",1281.94,1281.94,1272.23,1272.23,37280],["2004-08-10",1272.23,1335.36,1238.24,1335.36,4970],["2004-08-11",1383.92,1398.49,1383.92,1383.92,4450],["2004-08-12",1359.64,1359.64,1340.22,1340.22,3290],["2004-08-13",1335.36,1340.22,1335.36,1335.36,200],["2004-08-16",1291.66,1335.36,1291.66,1291.66,1020],["2004-08-17",1281.94,1281.94,1267.38,1281.94,3330],["2004-08-18",1286.8,1301.37,1286.8,1301.37,1860],["2004-08-19",1311.08,1354.78,1311.08,1354.78,5090],["2004-08-20",1359.64,1383.92,1359.64,1383.92,26970],["2004-08-23",1417.91,1432.48,1417.91,1432.48,10250],["2004-08-24",1432.48,1442.19,1393.63,1393.63,10610],["2004-08-25",1393.63,1408.2,1393.63,1393.63,1720],["2004-08-26",1413.05,1413.05,1413.05,1413.05,2650],["2004-08-27",1408.2,1413.05,1408.2,1408.2,10830],["2004-08-30",1383.92,1408.2,1383.92,1383.92,1440],["2004-08-31",1383.92,1408.2,1383.92,1408.2,18150],["2004-09-01",1408.2,1408.2,1408.2,1408.2,830],["2004-09-06",1383.92,1408.2,1383.92,1383.92,1700],["2004-09-07",1383.92,1383.92,1383.92,1383.92,1440],["2004-09-08",1383.92,1383.92,1364.49,1364.49,10860],["2004-09-09",1364.49,1379.06,1364.49,1379.06,210],["2004-09-10",1379.06,1379.06,1379.06,1379.06,700],["2004-09-13",1388.77,1388.77,1388.77,1388.77,150],["2004-09-14",1388.77,1408.2,1359.64,1408.2,25720],["2004-09-15",1417.91,1427.62,1417.91,1427.62,4100],["2004-09-16",1427.62,1427.62,1408.2,1408.2,11500],["2004-09-17",1408.2,1408.2,1408.2,1408.2,0],["2004-09-20",1408.2,1417.91,1388.77,1417.91,20],["2004-09-21",1417.91,1417.91,1417.91,1417.91,550],["2004-09-22",1408.2,1408.2,1408.2,1408.2,2000],["2004-09-23",1408.2,1408.2,1408.2,1408.2,5290],["2004-09-24",1408.2,1408.2,1408.2,1408.2,0],["2004-09-27",1408.2,1427.62,1408.2,1427.62,800],["2004-09-28",1457.26,1457.26,1457.26,1457.26,5280],["2004-09-29",1457.26,1457.26,1457.26,1457.26,13000],["2004-09-30",1486.9,1486.9,1486.9,1486.9,2120],["2004-10-01",1481.96,1481.96,1472.08,1472.08,4650],["2004-10-04",1462.2,1472.08,1462.2,1462.2,3350],["2004-10-05",1462.2,1462.2,1462.2,1462.2,12600],["2004-10-06",1462.2,1467.14,1462.2,1467.14,4980],["2004-10-07",1462.2,1467.14,1462.2,1462.2,8550],["2004-10-08",1462.2,1462.2,1462.2,1462.2,2820],["2004-10-11",1452.32,1462.2,1452.32,1452.32,1150],["2004-10-12",1442.44,1452.32,1442.44,1442.44,500],["2004-10-13",1442.44,1457.26,1442.44,1457.26,2000],["2004-10-14",1457.26,1462.2,1457.26,1462.2,2410],["2004-10-15",1462.2,1462.2,1462.2,1462.2,2960],["2004-10-18",1462.2,1481.96,1462.2,1481.96,6260],["2004-10-19",1481.96,1506.66,1481.96,1506.66,12580],["2004-10-20",1506.66,1511.6,1506.66,1511.6,3990],["2004-10-21",1506.66,1511.6,1506.66,1506.66,1490],["2004-10-22",1506.66,1506.66,1501.72,1506.66,4290],["2004-10-25",1506.66,1511.6,1506.66,1511.6,1900],["2004-10-26",1511.6,1511.6,1511.6,1511.6,6100],["2004-10-27",1511.6,1531.36,1511.6,1531.36,17090],["2004-10-28",1531.36,1531.36,1531.36,1531.36,4100],["2004-10-29",1531.36,1531.36,1526.42,1526.42,12310],["2004-11-01",1531.36,1531.36,1531.36,1531.36,1150],["2004-11-02",1531.36,1531.36,1531.36,1531.36,3930],["2004-11-03",1531.36,1531.36,1531.36,1531.36,110],["2004-11-04",1531.36,1531.36,1531.36,1531.36,5600],["2004-11-05",1526.42,1526.42,1521.48,1526.42,540],["2004-11-08",1516.54,1526.42,1516.54,1516.54,2600],["2004-11-09",1506.66,1506.66,1506.66,1506.66,2270],["2004-11-10",1506.66,1506.66,1506.66,1506.66,450],["2004-11-11",1506.66,1506.66,1506.66,1506.66,2000],["2004-11-12",1496.78,1506.66,1496.78,1496.78,1200],["2004-11-15",1496.78,1496.78,1496.78,1496.78,110],["2004-11-16",1496.78,1496.78,1496.78,1496.78,1300],["2004-11-17",1491.84,1521.48,1491.84,1521.48,2850],["2004-11-18",1521.48,1521.48,1521.48,1521.48,5000],["2004-11-19",1526.42,1531.36,1526.42,1526.42,15890],["2004-11-22",1526.42,1531.36,1506.66,1506.66,700],["2004-11-23",1506.66,1506.66,1506.66,1506.66,3110],["2004-11-24",1506.66,1521.48,1506.66,1521.48,330],["2004-11-25",1506.66,1506.66,1501.72,1506.66,2810],["2004-11-26",1521.72,1521.72,1511.68,1521.72,2500],["2004-11-29",1521.72,1526.75,1496.61,1526.75,7130],["2004-11-30",1531.77,1556.88,1531.77,1556.88,15270],["2004-12-01",1556.88,1571.95,1556.88,1556.88,15200],["2004-12-02",1516.7,1556.88,1516.7,1516.7,2380],["2004-12-03",1516.7,1531.77,1516.7,1531.77,500],["2004-12-06",1531.77,1531.77,1531.77,1531.77,20],["2004-12-07",1531.77,1541.81,1531.77,1541.81,100],["2004-12-08",1531.77,1541.81,1531.77,1531.77,630],["2004-12-09",1526.75,1531.77,1526.75,1526.75,200],["2004-12-10",1526.75,1531.77,1526.75,1531.77,1100],["2004-12-13",1531.77,1536.79,1516.7,1516.7,360],["2004-12-14",1516.7,1521.72,1516.7,1521.72,1130],["2004-12-15",1521.72,1526.75,1521.72,1526.75,3770],["2004-12-16",1526.75,1531.77,1526.75,1531.77,7010],["2004-12-17",1546.84,1546.84,1546.84,1546.84,17700],["2004-12-20",1546.84,1546.84,1531.77,1546.84,10440],["2004-12-21",1546.84,1551.86,1546.84,1551.86,3680],["2004-12-22",1551.86,1551.86,1551.86,1551.86,2210],["2004-12-23",1551.86,1556.88,1551.86,1556.88,10800],["2004-12-24",1556.88,1576.97,1556.88,1576.97,18920],["2004-12-27",1627.19,1652.3,1627.19,1627.19,7360],["2004-12-28",1627.19,1627.19,1597.06,1597.06,3310],["2004-12-29",1571.95,1571.95,1571.95,1571.95,17640],["2004-12-30",1571.95,1576.97,1566.92,1576.97,1260],["2004-12-31",1576.97,1581.99,1576.97,1576.97,1610],["2005-01-04",1576.97,1576.97,1556.88,1556.88,1200],["2005-01-05",1556.88,1556.88,1556.88,1556.88,340],["2005-01-06",1556.88,1556.88,1546.84,1556.88,1130],["2005-01-07",1546.84,1546.84,1546.84,1546.84,420],["2005-01-10",1541.81,1541.81,1536.79,1536.79,4440],["2005-01-11",1536.79,1541.81,1531.77,1541.81,1000],["2005-01-12",1541.81,1541.81,1531.77,1531.77,3230],["2005-01-13",1531.77,1556.88,1531.77,1556.88,150],["2005-01-14",1556.88,1556.88,1536.79,1556.88,6450],["2005-01-17",1556.88,1566.92,1556.88,1556.88,360],["2005-01-18",1546.84,1546.84,1546.84,1546.84,2030],["2005-01-19",1541.81,1546.84,1541.81,1541.81,100],["2005-01-20",1541.81,1546.84,1541.81,1546.84,1930],["2005-01-21",1546.84,1556.88,1546.84,1556.88,320],["2005-01-24",1556.88,1556.88,1556.88,1556.88,13430],["2005-01-25",1546.84,1546.84,1541.81,1541.81,4790],["2005-01-26",1541.81,1546.84,1541.81,1546.84,600],["2005-01-27",1546.84,1556.88,1546.84,1556.88,6980],["2005-01-28",1556.88,1566.92,1556.88,1566.92,3260],["2005-01-31",1571.95,1571.95,1571.95,1571.95,5080],["2005-02-01",1571.95,1581.99,1571.95,1581.99,5480],["2005-02-02",1581.99,1581.99,1581.99,1581.99,4190],["2005-02-03",1581.99,1602.08,1581.99,1602.08,9700],["2005-02-04",1602.08,1607.1,1602.08,1607.1,900],["2005-02-14",1607.1,1617.15,1587.01,1617.15,310],["2005-02-15",1617.15,1617.15,1617.15,1617.15,9760],["2005-02-16",1617.15,1622.17,1617.15,1622.17,1000],["2005-02-17",1607.1,1607.1,1602.08,1602.08,410],["2005-02-18",1602.08,1602.08,1581.99,1581.99,2720],["2005-02-21",1581.99,1581.99,1581.99,1581.99,980],["2005-02-22",1576.97,1581.99,1576.97,1576.97,3580],["2005-02-23",1576.97,1581.99,1576.97,1581.99,4710],["2005-02-24",1581.99,1587.01,1581.99,1587.01,310],["2005-02-25",1592.04,1602.08,1592.04,1592.04,20],["2005-02-28",1592.04,1592.04,1592.04,1592.04,0],["2005-03-01",1592.04,1597.06,1592.04,1597.06,2090],["2005-03-02",1597.06,1597.06,1597.06,1597.06,100],["2005-03-03",1597.06,1597.06,1597.06,1597.06,27710],["2005-03-04",1597.06,1597.06,1597.06,1597.06,5500],["2005-03-07",1597.06,1597.06,1597.06,1597.06,4430],["2005-03-08",1607.1,1607.1,1607.1,1607.1,3320],["2005-03-09",1607.1,1607.1,1607.1,1607.1,4000],["2005-03-10",1602.08,1602.08,1602.08,1602.08,3060],["2005-03-11",1602.08,1602.08,1597.06,1597.06,6000],["2005-03-14",1607.1,1607.1,1607.1,1607.1,780],["2005-03-15",1607.1,1617.15,1602.08,1617.15,140],["2005-03-16",1597.06,1597.06,1597.06,1597.06,2000],["2005-03-17",1597.06,1617.15,1597.06,1617.15,3000],["2005-03-18",1612.12,1612.12,1612.12,1612.12,2800],["2005-03-21",1627.19,1627.19,1627.19,1627.19,14100],["2005-03-22",1627.19,1632.21,1627.19,1632.21,23750],["2005-03-23",1657.32,1667.37,1657.32,1667.37,13210],["2005-03-24",1712.57,1747.72,1712.57,1712.57,9390],["2005-03-25",1727.63,1732.66,1727.63,1727.63,38230],["2005-03-28",1707.55,1727.63,1707.55,1707.55,4000],["2005-03-29",1707.55,1707.55,1692.48,1707.55,1210],["2005-03-30",1707.55,1777.86,1707.55,1707.55,3660],["2005-03-31",1707.55,1707.55,1707.55,1707.55,5150],["2005-04-01",1707.55,1707.55,1707.55,1707.55,3740],["2005-04-04",1707.55,1727.63,1707.55,1727.63,10],["2005-04-05",1727.63,1732.66,1727.63,1732.66,5610],["2005-04-06",1732.66,1772.83,1722.61,1722.61,2860],["2005-04-07",1697.5,1722.61,1697.5,1697.5,2100],["2005-04-08",1697.5,1702.52,1697.5,1702.52,13660],["2005-04-11",1717.59,1722.61,1717.59,1722.61,4870],["2005-04-12",1727.63,1727.63,1727.63,1727.63,11410],["2005-04-13",1727.63,1727.63,1722.61,1727.63,4500],["2005-04-14",1732.66,1732.66,1732.66,1732.66,8580],["2005-04-15",1747.72,1757.77,1747.72,1757.77,16540],["2005-04-18",1757.77,1767.81,1757.77,1757.77,7740],["2005-04-19",1757.77,1757.77,1757.77,1757.77,10200],["2005-04-20",1742.7,1742.7,1742.7,1742.7,4850],["2005-04-21",1742.7,1742.7,1742.7,1742.7,5750],["2005-04-22",1742.7,1742.7,1742.7,1742.7,2510],["2005-04-25",1742.7,1742.7,1742.7,1742.7,300],["2005-04-26",1758.22,1758.22,1742.7,1742.7,7460],["2005-04-27",1758.22,1778.9,1758.22,1758.22,11150],["2005-04-28",1758.22,1758.22,1747.87,1747.87,450],["2005-04-29",1753.04,1753.04,1753.04,1753.04,3790],["2005-05-04",1732.36,1753.04,1732.36,1732.36,1460],["2005-05-05",1732.36,1732.36,1732.36,1732.36,4750],["2005-05-06",1747.87,1747.87,1747.87,1747.87,570],["2005-05-09",1742.7,1747.87,1742.7,1742.7,3010],["2005-05-10",1742.7,1753.04,1732.36,1732.36,2960],["2005-05-11",1732.36,1758.22,1716.85,1716.85,160],["2005-05-12",1716.85,1732.36,1711.67,1732.36,1010],["2005-05-13",1732.36,1753.04,1732.36,1753.04,30],["2005-05-16",1732.36,1732.36,1732.36,1732.36,1750],["2005-05-17",1732.36,1732.36,1727.19,1727.19,20200],["2005-05-18",1722.02,1722.02,1716.85,1722.02,2750],["2005-05-19",1722.02,1722.02,1722.02,1722.02,160],["2005-05-20",1732.36,1747.87,1732.36,1732.36,32900],["2005-05-23",1732.36,1737.53,1706.5,1737.53,5010],["2005-05-24",1732.36,1732.36,1732.36,1732.36,2200],["2005-05-25",1732.36,1742.7,1732.36,1732.36,2370],["2005-05-26",1732.36,1732.36,1732.36,1732.36,4530],["2005-05-27",1732.36,1732.36,1727.19,1727.19,3600],["2005-05-30",1727.19,1727.19,1722.02,1722.02,1020],["2005-05-31",1722.02,1722.02,1722.02,1722.02,2580],["2005-06-01",1722.02,1732.36,1722.02,1732.36,5810],["2005-06-02",1722.02,1732.36,1722.02,1722.02,3910],["2005-06-03",1722.02,1732.36,1722.02,1732.36,7470],["2005-06-06",1732.36,1737.53,1732.36,1737.53,1150],["2005-06-07",1737.53,1737.53,1727.19,1727.19,7320],["2005-06-08",1727.19,1727.19,1727.19,1727.19,4100],["2005-06-09",1727.19,1732.36,1727.19,1732.36,380],["2005-06-10",1732.36,1732.36,1732.36,1732.36,6120],["2005-06-13",1732.36,1732.36,1727.19,1732.36,6080],["2005-06-14",1732.36,1732.36,1732.36,1732.36,1470],["2005-06-15",1742.7,1742.7,1742.7,1742.7,400],["2005-06-16",1742.7,1742.7,1742.7,1742.7,3070],["2005-06-17",1742.7,1742.7,1742.7,1742.7,1380],["2005-06-20",1737.53,1742.7,1737.53,1737.53,1850],["2005-06-21",1737.53,1742.7,1737.53,1742.7,1040],["2005-06-22",1747.87,1753.04,1747.87,1747.87,1100],["2005-06-23",1747.87,1747.87,1747.87,1747.87,200],["2005-06-24",1747.87,1747.87,1747.87,1747.87,300],["2005-06-27",1747.87,1747.87,1747.87,1747.87,1000],["2005-06-28",1747.87,1747.87,1747.87,1747.87,900],["2005-06-29",1742.7,1747.87,1742.7,1742.7,700],["2005-06-30",1742.7,1747.87,1742.7,1747.87,1000],["2005-07-01",1747.87,1747.87,1747.87,1747.87,650],["2005-07-04",1753.04,1768.56,1753.04,1768.56,3400],["2005-07-05",1768.56,1768.56,1758.22,1768.56,6280],["2005-07-06",1784.07,1789.24,1784.07,1789.24,9510],["2005-07-07",1794.41,1799.58,1794.41,1799.58,7230],["2005-07-08",1809.93,1809.93,1809.93,1809.93,7210],["2005-07-11",1809.93,1809.93,1809.93,1809.93,2090],["2005-07-12",1809.93,1815.1,1809.93,1815.1,4170],["2005-07-13",1815.1,1815.1,1815.1,1815.1,900],["2005-07-14",1815.1,1820.27,1815.1,1815.1,280],["2005-07-15",1815.1,1815.1,1815.1,1815.1,230],["2005-07-18",1815.1,1815.1,1815.1,1815.1,2530],["2005-07-19",1815.1,1815.1,1809.93,1809.93,350],["2005-07-20",1809.93,1809.93,1809.93,1809.93,4450],["2005-07-21",1809.93,1809.93,1789.24,1789.24,5720],["2005-07-22",1866.81,1877.15,1866.81,1866.81,37120],["2005-07-25",1914.01,1914.01,1914.01,1914.01,12780],["2005-07-26",1893.03,1893.03,1861.57,1861.57,3680],["2005-07-27",1861.57,1866.81,1861.57,1866.81,6060],["2005-07-28",1866.81,1877.3,1866.81,1877.3,9060],["2005-07-29",1887.79,1887.79,1887.79,1887.79,5840],["2005-08-01",1893.03,1893.03,1893.03,1893.03,18120],["2005-08-02",1924.49,1934.98,1924.49,1934.98,8010],["2005-08-03",1971.69,1987.42,1971.69,1971.69,12730],["2005-08-04",2045.1,2055.59,2045.1,2055.59,28190],["2005-08-05",2055.59,2055.59,2003.15,2003.15,7990],["2005-08-08",2018.88,2018.88,2018.88,2018.88,3590],["2005-08-09",2018.88,2018.88,2003.15,2003.15,14390],["2005-08-10",2003.15,2008.39,1997.91,1997.91,9820],["2005-08-11",1992.66,1992.66,1987.42,1987.42,16860],["2005-08-12",1992.66,1992.66,1992.66,1992.66,15250],["2005-08-15",1987.42,1987.42,1966.44,1966.44,17400],["2005-08-16",1966.44,1966.44,1966.44,1966.44,2500],["2005-08-17",1966.44,1982.18,1966.44,1982.18,9800],["2005-08-18",1987.42,1992.66,1987.42,1987.42,6850],["2005-08-19",1987.42,1987.42,1982.18,1982.18,1490],["2005-08-22",1982.18,1982.18,1971.69,1971.69,8510],["2005-08-23",1966.44,1971.69,1966.44,1966.44,7790],["2005-08-24",1961.2,1966.44,1961.2,1961.2,4360],["2005-08-25",1961.2,1961.2,1961.2,1961.2,8470],["2005-08-26",1971.69,2013.64,1971.69,2013.64,27640],["2005-08-29",2013.64,2034.61,2013.64,2034.61,5150],["2005-08-30",2039.86,2039.86,2039.86,2039.86,8870],["2005-08-31",2039.86,2045.1,2034.61,2034.61,4730],["2005-09-01",2034.61,2034.61,2034.61,2034.61,7980],["2005-09-05",2024.13,2024.13,2024.13,2024.13,21530],["2005-09-06",2024.13,2029.37,2024.13,2029.37,9000],["2005-09-07",2045.1,2076.56,2045.1,2076.56,7730],["2005-09-08",2076.56,2087.05,2076.56,2076.56,11300],["2005-09-09",2076.56,2076.56,2071.32,2071.32,25750],["2005-09-12",2060.83,2060.83,2055.59,2055.59,11780],["2005-09-13",2055.59,2055.59,2045.1,2055.59,26100],["2005-09-14",2066.08,2066.08,2066.08,2066.08,22370],["2005-09-15",2097.54,2097.54,2097.54,2097.54,11560],["2005-09-16",2118.52,2118.52,2118.52,2118.52,25380],["2005-09-19",2160.47,2218.15,2160.47,2218.15,22360],["2005-09-20",2328.27,2328.27,2328.27,2328.27,26390],["2005-09-21",2328.27,2328.27,2212.9,2212.9,14140],["2005-09-22",2228.64,2296.81,2228.64,2296.81,25000],["2005-09-23",2296.81,2302.05,2254.86,2254.86,33690],["2005-09-26",2359.73,2359.73,2359.73,2359.73,34830],["2005-09-27",2333.51,2333.51,2291.56,2291.56,13550],["2005-09-28",2291.56,2291.56,2281.07,2281.07,17820],["2005-09-29",2302.05,2307.29,2302.05,2302.05,10460],["2005-09-30",2412.17,2412.17,2412.17,2412.17,3490],["2005-10-03",2464.61,2532.78,2464.61,2464.61,72640],["2005-10-04",2464.61,2464.61,2438.39,2438.39,22210],["2005-10-05",2464.61,2464.61,2464.61,2464.61,18980],["2005-10-06",2584.17,2584.17,2566.86,2566.86,12820],["2005-10-07",2578.4,2595.71,2578.4,2595.71,10250],["2005-10-10",2595.71,2595.71,2595.71,2595.71,19970],["2005-10-11",2584.17,2584.17,2566.86,2566.86,5070],["2005-10-12",2566.86,2566.86,2566.86,2566.86,3120],["2005-10-13",2572.63,2578.4,2572.63,2578.4,12550],["2005-10-14",2607.24,2613.01,2607.24,2613.01,7830],["2005-10-17",2699.53,2711.07,2699.53,2711.07,12550],["2005-10-18",2711.07,2739.91,2711.07,2711.07,7130],["2005-10-19",2705.3,2705.3,2659.16,2705.3,5630],["2005-10-20",2688.0,2688.0,2688.0,2688.0,3170],["2005-10-21",2688.0,2699.53,2682.23,2682.23,7760],["2005-10-24",2682.23,2699.53,2682.23,2682.23,4700],["2005-10-25",2653.39,2653.39,2641.85,2641.85,5670],["2005-10-26",2549.56,2549.56,2514.95,2514.95,25460],["2005-10-27",2514.95,2514.95,2514.95,2514.95,27460],["2005-10-28",2595.71,2613.01,2595.71,2595.71,17030],["2005-10-31",2613.01,2624.55,2613.01,2613.01,8000],["2005-11-01",2613.01,2613.01,2595.71,2595.71,10050],["2005-11-02",2613.01,2636.08,2613.01,2636.08,18660],["2005-11-03",2682.23,2711.07,2682.23,2711.07,22330],["2005-11-04",2711.07,2711.07,2670.69,2670.69,16100],["2005-11-07",2664.92,2664.92,2653.39,2653.39,34170],["2005-11-08",2653.39,2659.16,2653.39,2653.39,25410],["2005-11-09",2653.39,2653.39,2653.39,2653.39,4530],["2005-11-10",2641.85,2641.85,2636.08,2641.85,8900],["2005-11-11",2636.08,2636.08,2607.24,2607.24,4680],["2005-11-14",2613.01,2624.55,2613.01,2624.55,14390],["2005-11-15",2624.55,2630.32,2624.55,2630.32,15820],["2005-11-16",2636.08,2636.08,2636.08,2636.08,6690],["2005-11-17",2636.08,2636.08,2607.24,2607.24,28160],["2005-11-18",2601.47,2601.47,2595.71,2595.71,9750],["2005-11-21",2595.71,2595.71,2584.17,2584.17,18700],["2005-11-22",2584.17,2584.17,2561.1,2561.1,4300],["2005-11-23",2538.02,2538.02,2509.18,2509.18,19120],["2005-11-24",2480.34,2480.34,2468.8,2468.8,8740],["2005-11-25",2474.57,2538.02,2474.57,2538.02,45350],["2005-11-28",2538.02,2589.94,2451.5,2451.5,3370],["2005-11-29",2451.5,2480.34,2451.5,2480.34,10760],["2005-11-30",2509.18,2543.79,2509.18,2543.79,5280],["2005-12-01",2543.79,2543.79,2538.02,2543.79,8120],["2005-12-02",2543.79,2549.56,2543.79,2549.56,2380],["2005-12-05",2549.56,2549.56,2538.02,2538.02,11010],["2005-12-06",2520.72,2520.72,2520.72,2520.72,9340],["2005-12-07",2520.72,2538.02,2520.72,2538.02,13680],["2005-12-08",2543.79,2566.86,2543.79,2566.86,10280],["2005-12-09",2555.33,2555.33,2543.79,2555.33,4620],["2005-12-12",2555.33,2566.86,2555.33,2555.33,970],["2005-12-13",2526.49,2526.49,2503.41,2526.49,7780],["2005-12-14",2526.49,2538.02,2480.34,2538.02,6990],["2005-12-15",2543.79,2561.1,2543.79,2543.79,2800],["2005-12-16",2543.79,2549.56,2543.79,2549.56,4770],["2005-12-19",2549.56,2549.56,2509.18,2509.18,4980],["2005-12-20",2514.95,2520.72,2514.95,2520.72,5940],["2005-12-21",2520.72,2538.02,2520.72,2520.72,1190],["2005-12-22",2509.18,2509.18,2399.59,2509.18,3070],["2005-12-23",2509.18,2549.56,2509.18,2549.56,1240],["2005-12-26",2549.56,2549.56,2549.56,2549.56,3970],["2005-12-27",2549.56,2549.56,2520.72,2520.72,3200],["2005-12-28",2538.43,2538.43,2520.72,2520.72,5530],["2005-12-29",2520.72,2520.72,2520.72,2520.72,200],["2005-12-30",2520.72,2538.43,2520.72,2538.43,9680],["2006-01-03",2520.72,2520.72,2514.82,2514.82,6010],["2006-01-04",2514.82,2538.43,2514.82,2538.43,7360],["2006-01-05",2538.43,2538.43,2538.43,2538.43,5210],["2006-01-06",2550.24,2550.24,2550.24,2550.24,9410],["2006-01-09",2538.43,2538.43,2538.43,2538.43,9990],["2006-01-10",2538.43,2538.43,2538.43,2538.43,6940],["2006-01-11",2538.43,2538.43,2538.43,2538.43,15500],["2006-01-12",2550.24,2550.24,2550.24,2550.24,19990],["2006-01-13",2550.24,2550.24,2538.43,2538.43,4400],["2006-01-17",2538.43,2556.14,2538.43,2556.14,3540],["2006-01-18",2567.95,2579.75,2567.95,2579.75,9470],["2006-01-19",2579.75,2597.46,2579.75,2597.46,4960],["2006-01-20",2597.46,2603.37,2597.46,2603.37,2260],["2006-01-23",2603.37,2603.37,2603.37,2603.37,5880],["2006-01-24",2603.37,2603.37,2603.37,2603.37,2850],["2006-01-25",2615.17,2615.17,2615.17,2615.17,4460],["2006-01-26",2745.05,2745.05,2745.05,2745.05,15870],["2006-01-27",2762.76,2827.69,2762.76,2762.76,26210],["2006-02-06",2780.47,2780.47,2780.47,2780.47,8650],["2006-02-07",2804.08,2821.79,2804.08,2821.79,14540],["2006-02-08",2863.11,2892.63,2863.11,2892.63,17340],["2006-02-09",2892.63,2892.63,2863.11,2863.11,5860],["2006-02-10",2863.11,2863.11,2833.6,2833.6,5250],["2006-02-13",2804.08,2804.08,2786.37,2786.37,17040],["2006-02-14",2804.08,2809.98,2804.08,2809.98,17480],["2006-02-15",2845.4,2869.02,2845.4,2845.4,11550],["2006-02-16",2863.11,2869.02,2863.11,2869.02,6330],["2006-02-17",2892.63,2892.63,2892.63,2892.63,31190],["2006-02-20",2892.63,3010.69,2892.63,3010.69,6740],["2006-02-21",3010.69,3010.69,2863.11,2863.11,23540],["2006-02-22",2863.11,2869.02,2809.98,2809.98,13150],["2006-02-23",2833.6,2880.82,2833.6,2880.82,37740],["2006-02-24",2892.63,2928.05,2892.63,2928.05,10630],["2006-02-27",2981.18,3010.69,2981.18,3010.69,22910],["2006-02-28",3158.28,3158.28,3158.28,3158.28,17860],["2006-03-01",3305.86,3305.86,3305.86,3305.86,35990],["2006-03-02",3453.44,3453.44,3453.44,3453.44,12050],["2006-03-03",3453.44,3601.03,3305.86,3305.86,55770],["2006-03-06",3423.93,3453.44,3423.93,3453.44,29110],["2006-03-07",3482.96,3482.96,3482.96,3482.96,28470],["2006-03-08",3482.96,3541.99,3482.96,3482.96,17890],["2006-03-09",3482.96,3482.96,3482.96,3482.96,6850],["2006-03-10",3482.96,3482.96,3482.96,3482.96,44020],["2006-03-13",3541.99,3630.54,3541.99,3630.54,38650],["2006-03-14",3719.09,3778.13,3719.09,3719.09,44850],["2006-03-15",3719.09,3778.13,3719.09,3719.09,34790],["2006-03-16",3778.13,3778.13,3778.13,3778.13,30980],["2006-03-17",3955.23,3955.23,3955.23,3955.23,24070],["2006-03-20",4132.33,4132.33,4132.33,4132.33,45490],["2006-03-21",4132.33,4191.36,4132.33,4191.36,24550],["2006-03-22",4132.33,4132.33,4014.26,4014.26,51760],["2006-03-23",4073.29,4102.81,4073.29,4102.81,48610],["2006-03-24",4132.33,4132.33,4132.33,4132.33,23620],["2006-03-27",4191.36,4191.36,4191.36,4191.36,29700],["2006-03-28",4220.88,4250.39,4220.88,4220.88,23860],["2006-03-29",4427.49,4427.49,4427.49,4427.49,21660],["2006-03-30",4545.56,4575.08,4545.56,4575.08,34020],["2006-03-31",4781.69,4781.69,4781.69,4781.69,30610],["2006-04-03",5017.82,5017.82,5017.82,5017.82,31350],["2006-04-04",5017.82,5253.96,4781.69,4781.69,66430],["2006-04-05",4781.69,5017.82,4722.66,5017.82,67090],["2006-04-06",5017.82,5076.86,5017.82,5076.86,61640],["2006-04-07",5194.92,5194.92,5194.92,5194.92,29040],["2006-04-10",5194.92,5194.92,5194.92,5194.92,29850],["2006-04-11",5076.86,5076.86,5076.86,5076.86,29940],["2006-04-12",5076.86,5194.92,5076.86,5194.92,39250],["2006-04-13",5283.47,5312.99,5283.47,5283.47,34290],["2006-04-14",5283.47,5312.99,5283.47,5312.99,28520],["2006-04-17",5431.06,5460.57,5431.06,5460.57,33240],["2006-04-18",5490.09,5519.61,5490.09,5490.09,27820],["2006-04-19",5490.09,5490.09,5431.06,5431.06,12200],["2006-04-20",5312.99,5312.99,5253.96,5253.96,61260],["2006-04-21",5312.99,5342.51,5312.99,5342.51,58800],["2006-04-24",5342.51,5490.09,5253.96,5490.09,61690],["2006-04-25",5549.12,5608.16,5549.12,5549.12,44500],["2006-04-26",5490.09,5490.09,5372.02,5372.02,28140],["2006-04-27",5165.41,5165.41,5106.37,5106.37,44550],["2006-04-28",5106.37,5135.89,4870.24,5135.89,43950],["2006-05-03",5224.44,5253.96,5224.44,5253.96,20760],["2006-05-04",5253.96,5283.47,5194.92,5194.92,19760],["2006-05-05",5194.92,5194.92,5135.89,5135.89,30610],["2006-05-08",5135.89,5135.89,4988.31,4988.31,44030],["2006-05-09",4752.18,4752.18,4752.18,4752.18,6840],["2006-05-10",4516.04,4516.04,4516.04,4516.04,62470],["2006-05-11",4722.66,4722.66,4722.66,4722.66,29210],["2006-05-12",4958.79,4958.79,4958.79,4958.79,14550],["2006-05-15",5194.92,5194.92,5194.92,5194.92,39260],["2006-05-16",5194.92,5194.92,4958.79,4958.79,19190],["2006-05-17",5076.86,5194.92,5076.86,5076.86,19070],["2006-05-18",4958.79,4958.79,4958.79,4958.79,25480],["2006-05-19",4958.79,4958.79,4811.21,4958.79,31770],["2006-05-22",4840.72,4840.72,4722.66,4722.66,30740],["2006-05-23",4663.25,4663.25,4574.15,4574.15,36930],["2006-05-24",4722.66,4782.06,4722.66,4782.06,14810],["2006-05-25",4782.06,4782.06,4722.66,4722.66,22460],["2006-05-26",4663.25,4663.25,4633.55,4663.25,5990],["2006-05-29",4663.25,4722.66,4633.55,4633.55,10910],["2006-05-30",4544.44,4544.44,4514.74,4514.74,28190],["2006-05-31",4514.74,4692.96,4514.74,4692.96,19050],["2006-06-01",4633.55,4633.55,4603.85,4603.85,13090],["2006-06-02",4633.55,4663.25,4633.55,4663.25,20330],["2006-06-05",4692.96,4722.66,4692.96,4722.66,20710],["2006-06-06",4722.66,4811.77,4722.66,4722.66,29260],["2006-06-07",4722.66,4722.66,4663.25,4722.66,8210],["2006-06-08",4722.66,4752.36,4722.66,4752.36,19850],["2006-06-09",4692.96,4752.36,4692.96,4692.96,16200],["2006-06-12",4900.87,4900.87,4900.87,4900.87,18570],["2006-06-13",5019.68,5138.49,5019.68,5019.68,87420],["2006-06-14",5019.68,5019.68,4989.98,4989.98,29740],["2006-06-15",4930.57,4930.57,4871.17,4871.17,22400],["2006-06-16",4871.17,4871.17,4782.06,4841.47,22780],["2006-06-19",4841.47,4841.47,4811.77,4811.77,25050],["2006-06-20",4811.77,4811.77,4782.06,4782.06,19260],["2006-06-21",4692.96,4692.96,4633.55,4633.55,38460],["2006-06-22",4782.06,4841.47,4782.06,4841.47,58840],["2006-06-23",4811.77,4811.77,4782.06,4782.06,37240],["2006-06-26",4782.06,4782.06,4752.36,4752.36,14020],["2006-06-27",4752.36,4811.77,4752.36,4811.77,24300],["2006-06-28",4930.57,4960.28,4930.57,4960.28,44190],["2006-06-29",4960.28,4989.98,4960.28,4989.98,33440],["2006-06-30",4989.98,5019.68,4960.28,4960.28,20420],["2006-07-03",4960.28,4989.98,4930.57,4930.57,17860],["2006-07-04",4900.87,4900.87,4811.77,4811.77,27680],["2006-07-05",4788.0,4788.0,4749.39,4788.0,15580],["2006-07-06",4865.23,4942.46,4865.23,4942.46,25800],["2006-07-07",4942.46,4981.07,4942.46,4942.46,18660],["2006-07-10",4865.23,4865.23,4865.23,4865.23,15110],["2006-07-11",4865.23,4942.46,4865.23,4865.23,8960],["2006-07-12",4865.23,4865.23,4788.0,4788.0,9750],["2006-07-13",4788.0,4788.0,4710.78,4710.78,16580],["2006-07-14",4710.78,4749.39,4710.78,4749.39,7310],["2006-07-17",4749.39,4749.39,4749.39,4749.39,5110],["2006-07-18",4749.39,4749.39,4710.78,4749.39,26610],["2006-07-19",4594.94,4594.94,4556.33,4556.33,24520],["2006-07-20",4556.33,4749.39,4363.26,4749.39,50600],["2006-07-21",4710.78,4710.78,4517.71,4517.71,14600],["2006-07-24",4401.87,4401.87,4363.26,4401.87,12710],["2006-07-25",4324.65,4324.65,4247.42,4247.42,22970],["2006-07-26",4247.42,4286.04,4170.2,4208.81,16840],["2006-07-27",4324.65,4363.26,4324.65,4324.65,7490],["2006-07-28",4324.65,4324.65,4324.65,4324.65,19700],["2006-07-31",4247.42,4247.42,4131.58,4131.58,4800],["2006-08-01",3938.52,3938.52,3938.52,3938.52,5210],["2006-08-02",3938.52,3938.52,3745.45,3938.52,29700],["2006-08-03",4054.36,4131.58,4054.36,4131.58,8170],["2006-08-04",4324.65,4324.65,4324.65,4324.65,47540],["2006-08-07",4324.65,4479.1,4324.65,4324.65,75780],["2006-08-08",4324.65,4440.49,4324.65,4440.49,30110],["2006-08-09",4440.49,4440.49,4401.87,4401.87,7320],["2006-08-10",4401.87,4401.87,4401.87,4401.87,6220],["2006-08-11",4401.87,4517.71,4401.87,4517.71,26560],["2006-08-14",4633.55,4710.78,4633.55,4710.78,28880],["2006-08-15",4710.78,4788.0,4594.94,4710.78,25850],["2006-08-16",4749.39,4788.0,4749.39,4788.0,31470],["2006-08-17",4788.0,4903.84,4710.78,4710.78,18510],["2006-08-18",4710.78,4710.78,4633.55,4672.16,15040],["2006-08-21",4672.16,4672.16,4672.16,4672.16,14450],["2006-08-22",4517.71,4517.71,4517.71,4517.71,21080],["2006-08-23",4633.55,4710.78,4633.55,4710.78,41410],["2006-08-24",4865.23,4865.23,4865.23,4865.23,59180],["2006-08-25",4865.23,4865.23,4826.62,4826.62,40440],["2006-08-28",4826.62,4903.84,4788.0,4903.84,30660],["2006-08-29",4903.84,4942.46,4903.84,4942.46,49090],["2006-08-30",5019.68,5058.29,5019.68,5058.29,78040],["2006-08-31",5019.68,5019.68,4942.46,5019.68,46270],["2006-09-01",5096.91,5135.52,5096.91,5135.52,58630],["2006-09-05",5328.58,5367.2,5328.58,5367.2,47460],["2006-09-06",5405.81,5560.26,5405.81,5405.81,78250],["2006-09-07",5405.81,5444.42,5367.2,5367.2,48910],["2006-09-08",5367.2,5367.2,5367.2,5367.2,47970],["2006-09-11",5405.81,5444.42,5405.81,5405.81,49460],["2006-09-12",5367.2,5367.2,5289.97,5289.97,34510],["2006-09-13",5289.97,5367.2,5289.97,5328.58,54220],["2006-09-14",5328.58,5328.58,5328.58,5328.58,33660],["2006-09-15",5483.04,5521.65,5483.04,5483.04,115370],["2006-09-18",5676.1,5714.71,5676.1,5676.1,79420],["2006-09-19",5907.78,5946.39,5907.78,5946.39,108620],["2006-09-20",6023.62,6139.46,6023.62,6023.62,76420],["2006-09-21",6023.62,6023.62,5946.39,5985.0,82660],["2006-09-22",6023.62,6062.23,6023.62,6062.23,99970],["2006-09-25",6062.23,6100.84,6062.23,6062.23,62480],["2006-09-26",6332.52,6332.52,6332.52,6332.52,97560],["2006-09-27",6332.52,6332.52,6255.29,6255.29,75790],["2006-09-28",6255.29,6255.29,6216.68,6216.68,49940],["2006-09-29",6216.68,6255.29,6216.68,6216.68,41530],["2006-10-02",6216.68,6255.29,6216.68,6255.29,40670],["2006-10-03",6255.29,6255.29,6216.68,6216.68,42270],["2006-10-04",6216.68,6293.91,6178.07,6293.91,130680],["2006-10-05",6255.29,6255.29,6216.68,6216.68,50600],["2006-10-06",6472.16,6472.16,6301.84,6472.16,100000],["2006-10-09",6472.16,6472.16,6387.0,6387.0,45610],["2006-10-10",6301.84,6301.84,6216.68,6216.68,41450],["2006-10-11",6216.68,6216.68,6174.1,6216.68,22100],["2006-10-12",6259.26,6259.26,6259.26,6259.26,21480],["2006-10-13",6259.26,6259.26,6216.68,6216.68,27420],["2006-10-16",6216.68,6216.68,6131.52,6131.52,20160],["2006-10-17",5961.2,5961.2,5918.62,5918.62,43160],["2006-10-18",5790.88,5790.88,5790.88,5790.88,66870],["2006-10-19",5961.2,6046.36,5961.2,6046.36,35420],["2006-10-20",6046.36,6131.52,6046.36,6131.52,26430],["2006-10-23",6131.52,6131.52,6046.36,6088.94,20500],["2006-10-24",6046.36,6046.36,6003.78,6046.36,25250],["2006-10-25",6046.36,6046.36,6003.78,6003.78,26050],["2006-10-26",6003.78,6003.78,5961.2,5961.2,27760],["2006-10-27",5961.2,5961.2,5918.62,5918.62,23310],["2006-10-30",5876.04,5876.04,5790.88,5790.88,44460],["2006-10-31",5790.88,5833.46,5748.3,5833.46,25630],["2006-11-01",5918.62,5918.62,5918.62,5918.62,13710],["2006-11-02",5918.62,5918.62,5833.46,5876.04,17660],["2006-11-03",5876.04,5876.04,5833.46,5833.46,24610],["2006-11-06",5833.46,5876.04,5790.88,5876.04,28540],["2006-11-07",5876.04,6131.52,5876.04,6131.52,125000],["2006-11-08",6131.52,6216.68,6131.52,6216.68,99640],["2006-11-09",6301.84,6387.0,6301.84,6387.0,38970],["2006-11-10",6387.0,6472.16,6259.26,6259.26,51570],["2006-11-13",6344.42,6429.58,6344.42,6429.58,75760],["2006-11-14",6557.32,6685.06,6557.32,6557.32,49990],["2006-11-15",6557.32,6642.48,6387.0,6387.0,46810],["2006-11-16",6387.0,6387.0,6301.84,6301.84,19250],["2006-11-17",6387.0,6387.0,6387.0,6387.0,37600],["2006-11-20",6387.0,6429.58,6387.0,6387.0,51030],["2006-11-21",6387.0,6387.0,6387.0,6387.0,51280],["2006-11-22",6387.0,6387.0,6301.84,6344.42,29330],["2006-11-23",6387.0,6642.48,6387.0,6642.48,62090],["2006-11-24",6940.54,6940.54,6940.54,6940.54,76630],["2006-11-27",6940.54,7153.44,6599.9,6599.9,29640],["2006-11-28",6599.9,6599.9,6387.0,6599.9,31500],["2006-11-29",6429.58,6429.58,6301.84,6301.84,61920],["2006-11-30",6301.84,6429.58,6301.84,6429.58,25610],["2006-12-01",6429.58,6429.58,6387.0,6387.0,17370],["2006-12-04",6344.42,6344.42,6344.42,6344.42,9850],["2006-12-05",6301.84,6301.84,6259.26,6259.26,32450],["2006-12-06",6259.26,6259.26,6216.68,6216.68,27820],["2006-12-07",6216.68,6514.74,6216.68,6514.74,39170],["2006-12-08",6642.48,6642.48,6642.48,6642.48,20420],["2006-12-11",6642.48,6812.8,6642.48,6642.48,64270],["2006-12-12",6557.32,6557.32,6344.42,6344.42,36350],["2006-12-13",6344.42,6387.0,6344.42,6387.0,29000],["2006-12-14",6387.0,6387.0,6301.84,6301.84,21840],["2006-12-15",6301.84,6301.84,6216.68,6216.68,50440],["2006-12-18",6347.1,6434.05,6260.16,6303.63,43690],["2006-12-19",6260.16,6260.16,6042.79,6260.16,25480],["2006-12-20",6173.21,6173.21,6086.26,6086.26,33250],["2006-12-21",5912.37,5912.37,5781.95,5781.95,74180],["2006-12-22",5651.53,5651.53,5521.11,5651.53,70370],["2006-12-25",5651.53,5912.37,5651.53,5912.37,25900],["2006-12-26",6086.26,6173.21,6086.26,6086.26,36180],["2006-12-27",6042.79,6042.79,5999.32,6042.79,21000],["2006-12-28",6042.79,6042.79,5955.84,5955.84,19040],["2006-12-29",5912.37,5912.37,5825.42,5912.37,18600],["2007-01-02",5912.37,5912.37,5825.42,5825.42,23650],["2007-01-03",5825.42,5912.37,5825.42,5912.37,38640],["2007-01-04",5999.32,6086.26,5999.32,5999.32,46140],["2007-01-05",5999.32,6086.26,5999.32,5999.32,84040],["2007-01-08",5999.32,6086.26,5868.9,5868.9,47050],["2007-01-09",5912.37,6086.26,5912.37,5912.37,46230],["2007-01-10",6129.74,6173.21,6129.74,6129.74,112990],["2007-01-11",6173.21,6260.16,6173.21,6216.68,71670],["2007-01-12",6303.63,6520.99,6303.63,6303.63,78280],["2007-01-15",6260.16,6520.99,6260.16,6303.63,96620],["2007-01-16",6303.63,6303.63,6303.63,6303.63,48560],["2007-01-17",6303.63,6607.94,6260.16,6260.16,273940],["2007-01-18",6260.16,6303.63,6086.26,6303.63,22920],["2007-01-19",6303.63,6347.1,6303.63,6303.63,32990],["2007-01-22",6260.16,6260.16,5999.32,6042.79,34760],["2007-01-23",6042.79,6086.26,5912.37,6086.26,25970],["2007-01-24",5999.32,5999.32,5955.84,5955.84,48500],["2007-01-25",5955.84,5999.32,5912.37,5999.32,23370],["2007-01-26",5738.48,5738.48,5738.48,5738.48,82660],["2007-01-29",5738.48,5999.32,5738.48,5999.32,25220],["2007-01-30",6260.16,6260.16,6260.16,6260.16,47300],["2007-01-31",6260.16,6434.05,6260.16,6260.16,54540],["2007-02-01",6260.16,6260.16,6260.16,6260.16,63020],["2007-02-02",6173.21,6173.21,6173.21,6173.21,28020],["2007-02-05",6173.21,6434.05,6173.21,6173.21,78530],["2007-02-06",6173.21,6173.21,6042.79,6173.21,28150],["2007-02-07",6173.21,6303.63,6173.21,6173.21,86260],["2007-02-08",6173.21,6173.21,6173.21,6173.21,60360],["2007-02-09",6129.74,6129.74,5868.9,5999.32,77530],["2007-02-12",5999.32,6173.21,5868.9,6173.21,40150],["2007-02-13",6347.1,6477.52,6347.1,6477.52,125590],["2007-02-14",6781.83,6781.83,6781.83,6781.83,109980],["2007-02-15",6781.83,6781.83,6477.52,6607.94,51640],["2007-02-26",6912.25,6912.25,6912.25,6912.25,73720],["2007-02-27",7216.57,7216.57,7216.57,7216.57,77830],["2007-02-28",7216.57,7216.57,6868.78,6868.78,46130],["2007-03-01",6781.83,6781.83,6607.94,6607.94,69480],["2007-03-02",6781.83,6868.78,6781.83,6781.83,75670],["2007-03-05",7042.67,7086.15,7042.67,7086.15,139630],["2007-03-06",7303.51,7433.93,7303.51,7303.51,139270],["2007-03-07",7303.51,7390.46,7216.57,7216.57,85590],["2007-03-08",7564.35,7564.35,7564.35,7564.35,257730],["2007-03-09",7912.14,7912.14,7912.14,7912.14,212080],["2007-03-12",8303.4,8303.4,8303.4,8303.4,42170],["2007-03-13",8694.66,8694.66,8694.66,8694.66,210920],["2007-03-14",8694.66,8694.66,8259.93,8259.93,213040],["2007-03-15",7868.67,7868.67,7868.67,7868.67,131740],["2007-03-16",8172.98,8259.93,8172.98,8259.93,85770],["2007-03-19",8259.93,8259.93,8259.93,8259.93,123720],["2007-03-20",7868.67,7868.67,7868.67,7868.67,100220],["2007-03-21",7868.67,7868.67,7651.3,7651.3,43010],["2007-03-22",7477.41,7477.41,7303.51,7303.51,90910],["2007-03-23",7303.51,7303.51,7303.51,7303.51,61660],["2007-03-26",6955.73,6955.73,6955.73,6955.73,111290],["2007-03-27",6607.94,6607.94,6607.94,6607.94,176270],["2007-03-28",6607.94,6912.25,6607.94,6912.25,100510],["2007-03-29",7129.62,7216.57,7129.62,7216.57,98270],["2007-03-30",7216.57,7390.46,7129.62,7129.62,89920],["2007-04-02",6781.83,6955.73,6781.83,6781.83,44310],["2007-04-03",6694.89,6694.89,6564.47,6694.89,19470],["2007-04-04",6694.89,6955.73,6694.89,6868.78,36910],["2007-04-05",6781.83,6825.31,6781.83,6781.83,68740],["2007-04-06",6564.47,6564.47,6520.99,6564.47,74410],["2007-04-09",6694.89,6738.36,6694.89,6694.89,35580],["2007-04-10",6651.41,6738.36,6651.41,6651.41,22080],["2007-04-11",6651.41,6651.41,6564.47,6651.41,32880],["2007-04-12",6434.05,6607.94,6434.05,6434.05,47760],["2007-04-13",6260.16,6434.05,6260.16,6260.16,44600],["2007-04-16",5955.84,6173.21,5955.84,5955.84,54610],["2007-04-17",5825.42,5955.84,5738.48,5825.42,48880],["2007-04-18",6086.26,6086.26,6086.26,6086.26,14750],["2007-04-19",6390.58,6390.58,6390.58,6390.58,35100],["2007-04-20",6303.63,6390.58,6173.21,6303.63,79200],["2007-04-23",5999.32,5999.32,5999.32,5999.32,26200],["2007-04-24",5738.48,5738.48,5738.48,5738.48,261300],["2007-04-25",5825.42,5999.32,5825.42,5912.37,5270],["2007-05-02",5912.37,6173.21,5825.42,6173.21,87420],["2007-05-03",6086.26,6173.21,6086.26,6086.26,7400],["2007-05-04",5912.37,5999.32,5868.9,5912.37,30090],["2007-05-07",5999.32,6129.74,5999.32,6129.74,40330],["2007-05-08",6173.21,6347.1,6173.21,6347.1,120190],["2007-05-09",6086.26,6347.1,6086.26,6086.26,22850],["2007-05-10",6086.26,6086.26,6086.26,6086.26,104720],["2007-05-11",6086.26,6260.16,6086.26,6260.16,22470],["2007-05-14",6303.63,6390.58,6303.63,6390.58,45100],["2007-05-15",6434.05,6520.99,6434.05,6520.99,92500],["2007-05-16",6303.63,6434.05,6303.63,6303.63,26110],["2007-05-17",6303.63,6520.99,6260.16,6520.99,27440],["2007-05-18",6520.99,6564.47,6520.99,6520.99,39880],["2007-05-21",6520.99,6781.83,6520.99,6781.83,59990],["2007-05-22",7086.15,7086.15,7086.15,7086.15,43910],["2007-05-23",7216.57,7433.93,7216.57,7216.57,186220],["2007-05-24",6955.73,7086.15,6955.73,6955.73,79430],["2007-05-25",6955.73,7042.67,6955.73,7042.67,75320],["2007-05-28",7042.67,7346.99,7042.67,7042.67,81660],["2007-05-29",6955.73,7042.67,6955.73,6955.73,34550],["2007-05-30",6781.83,6781.83,6738.36,6781.83,28150],["2007-05-31",7042.67,7086.15,7042.67,7086.15,99900],["2007-06-01",7086.15,7216.57,7086.15,7086.15,150830],["2007-06-04",6955.73,6955.73,6912.25,6912.25,42870],["2007-06-05",6912.25,6955.73,6912.25,6955.73,61030],["2007-06-06",6955.73,6999.2,6955.73,6999.2,46380],["2007-06-07",7042.67,7129.62,7042.67,7042.67,58650],["2007-06-08",7042.67,7042.67,6999.2,6999.2,30090],["2007-06-11",6955.73,6955.73,6955.73,6955.73,21050],["2007-06-12",6955.73,6955.73,6912.25,6912.25,29500],["2007-06-13",6912.25,6912.25,6868.78,6868.78,26010],["2007-06-14",6868.78,6912.25,6825.31,6825.31,30770],["2007-06-15",6868.78,6912.25,6868.78,6912.25,16350],["2007-06-18",6955.73,6955.73,6955.73,6955.73,15270],["2007-06-19",6955.73,6999.2,6955.73,6955.73,34990],["2007-06-20",6955.73,6955.73,6955.73,6955.73,21890],["2007-06-21",6868.78,6868.78,6781.83,6868.78,66390],["2007-06-22",6868.78,6868.78,6781.83,6868.78,11380],["2007-06-25",6868.78,6868.78,6825.31,6825.31,27060],["2007-06-26",6825.31,6868.78,6825.31,6825.31,20480],["2007-06-27",6825.31,6825.31,6825.31,6825.31,26470],["2007-06-28",6825.31,6825.31,6781.83,6825.31,38850],["2007-06-29",6781.83,6781.83,6738.36,6738.36,29470],["2007-07-02",6738.36,6781.83,6607.94,6607.94,89740],["2007-07-03",6607.94,6607.94,6607.94,6607.94,91830],["2007-07-04",6607.94,6912.25,6607.94,6912.25,21820],["2007-07-05",6912.25,6912.25,6868.78,6868.78,118570],["2007-07-06",6955.73,6955.73,6955.73,6955.73,30760],["2007-07-09",6955.73,6955.73,6868.78,6955.73,34210],["2007-07-10",6999.2,7216.57,6999.2,7216.57,54680],["2007-07-11",7129.62,7129.62,7086.15,7086.15,32660],["2007-07-12",7042.67,7042.67,6955.73,6955.73,30470],["2007-07-13",6955.73,7042.67,6955.73,7042.67,17480],["2007-07-16",6955.73,6955.73,6955.73,6955.73,23300],["2007-07-17",6912.25,6912.25,6868.78,6868.78,15030],["2007-07-18",6868.78,6912.25,6868.78,6912.25,8180],["2007-07-19",6912.25,6999.2,6912.25,6912.25,15500],["2007-07-20",6912.25,7042.67,6912.25,7042.67,37340],["2007-07-23",7042.67,7129.62,7042.67,7129.62,61180],["2007-07-24",7129.62,7129.62,7042.67,7042.67,19190],["2007-07-25",6999.2,6999.2,6955.73,6955.73,9630],["2007-07-26",6912.25,6912.25,6868.78,6912.25,19730],["2007-07-27",6868.78,6868.78,6781.83,6825.31,6240],["2007-07-30",6825.31,6825.31,6607.94,6825.31,12580],["2007-07-31",6738.36,6738.36,6564.47,6694.89,43190],["2007-08-01",6694.89,6868.78,6564.47,6868.78,32040],["2007-08-02",6781.83,6781.83,6694.89,6694.89,23270],["2007-08-03",6694.89,6694.89,6694.89,6694.89,3630],["2007-08-06",6607.94,6651.41,6607.94,6607.94,10760],["2007-08-07",6564.47,6607.94,6564.47,6607.94,10290],["2007-08-08",6607.94,6607.94,6607.94,6607.94,7600],["2007-08-09",6694.89,6912.25,6694.89,6912.25,18290],["2007-08-10",6868.78,6868.78,6694.89,6781.83,17810],["2007-08-13",6607.94,6607.94,6520.99,6607.94,30500],["2007-08-14",6607.94,6694.89,6607.94,6651.41,4610],["2007-08-15",6694.89,6694.89,6651.41,6694.89,24460],["2007-08-16",6651.41,6694.89,6607.94,6694.89,12650],["2007-08-17",6607.94,6607.94,6520.99,6607.94,27820],["2007-08-20",6694.89,6912.25,6607.94,6912.25,74230],["2007-08-21",6868.78,6868.78,6781.83,6781.83,11320],["2007-08-22",6694.89,6781.83,6694.89,6694.89,10370],["2007-08-23",6694.89,6781.83,6694.89,6694.89,4760],["2007-08-24",6694.89,6781.83,6651.41,6781.83,19630],["2007-08-27",6781.83,6781.83,6694.89,6781.83,19800],["2007-08-28",6781.83,6781.83,6738.36,6781.83,11230],["2007-08-29",6781.83,6781.83,6738.36,6738.36,15000],["2007-08-30",6781.83,6825.31,6694.89,6825.31,24110],["2007-08-31",6825.31,6955.73,6825.31,6955.73,79560],["2007-09-04",6999.2,7042.67,6955.73,7042.67,27680],["2007-09-05",7129.62,7129.62,7042.67,7086.15,88840],["2007-09-06",7129.62,7129.62,7042.67,7086.15,34520],["2007-09-07",7086.15,7129.62,7086.15,7086.15,29220],["2007-09-10",7129.62,7129.62,7086.15,7129.62,48630],["2007-09-11",7129.62,7216.57,7129.62,7173.09,63790],["2007-09-12",7216.57,7303.51,7216.57,7303.51,42830],["2007-09-13",7390.46,7520.88,7303.51,7520.88,61030],["2007-09-14",7520.88,7520.88,7390.46,7390.46,48550],["2007-09-17",7303.51,7346.99,7260.04,7260.04,25020],["2007-09-18",7260.04,7346.99,7216.57,7346.99,68100],["2007-09-19",7477.41,7520.88,7390.46,7477.41,108630],["2007-09-20",7607.83,7651.3,7433.93,7477.41,57830],["2007-09-21",7477.41,7477.41,7260.04,7390.46,44720],["2007-09-24",7520.88,7738.25,7477.41,7738.25,86860],["2007-09-25",7825.19,7912.14,7738.25,7781.72,87800],["2007-09-26",7825.19,7912.14,7781.72,7781.72,97640],["2007-09-27",7738.25,7738.25,7651.3,7694.77,66380],["2007-09-28",7781.72,8042.56,7781.72,8042.56,122180],["2007-10-01",8433.82,8433.82,8433.82,8433.82,19580],["2007-10-02",8781.61,8781.61,8520.77,8781.61,264980],["2007-10-03",8868.55,9216.34,8520.77,9216.34,206390],["2007-10-04",9216.34,9216.34,8781.61,8868.55,95320],["2007-10-05",8781.61,8868.55,8694.66,8781.61,55000],["2007-10-08",8607.71,8694.66,8520.77,8694.66,70210],["2007-10-09",9042.45,9042.45,8781.61,8955.5,69370],["2007-10-10",9129.39,9216.34,8868.55,9042.45,102710],["2007-10-11",9216.34,9216.34,9042.45,9129.39,60400],["2007-10-12",9129.39,9216.34,9042.45,9216.34,69090],["2007-10-15",9390.23,9390.23,9216.34,9303.29,79510],["2007-10-16",9216.34,9303.29,9042.45,9042.45,45800],["2007-10-17",9042.45,9042.45,8955.5,8955.5,38090],["2007-10-18",8955.5,9042.45,8868.55,8955.5,48110],["2007-10-19",8694.66,8955.5,8694.66,8781.61,50590],["2007-10-22",8694.66,8781.61,8694.66,8694.66,35880],["2007-10-23",8694.66,8781.61,8607.71,8607.71,27130],["2007-10-24",8694.66,8868.55,8694.66,8868.55,39660],["2007-10-25",8868.55,9129.39,8868.55,8955.5,37160],["2007-10-26",8955.5,8955.5,8868.55,8868.55,37870],["2007-10-29",8781.61,8868.55,8781.61,8781.61,22430],["2007-10-30",8955.5,8955.5,8868.55,8868.55,24700],["2007-10-31",8868.55,8868.55,8781.61,8781.61,15250],["2007-11-01",8868.55,9129.39,8868.55,9129.39,33970],["2007-11-02",9216.34,9216.34,9042.45,9129.39,35880],["2007-11-05",8955.5,9129.39,8955.5,8955.5,25810],["2007-11-06",9042.45,9129.39,8868.55,8868.55,34140],["2007-11-07",8955.5,8955.5,8868.55,8955.5,11860],["2007-11-08",8955.5,9042.45,8868.55,8955.5,29560],["2007-11-09",8868.55,8868.55,8781.61,8868.55,20010],["2007-11-12",8868.55,8868.55,8520.77,8520.77,19310],["2007-11-13",8433.82,8477.29,8129.51,8129.51,42510],["2007-11-14",8172.98,8520.77,8172.98,8520.77,35560],["2007-11-15",8694.66,8694.66,8172.98,8433.82,35730],["2007-11-16",8129.51,8433.82,8086.03,8172.98,77130],["2007-11-19",8564.24,8564.24,8433.82,8564.24,39360],["2007-11-20",8694.66,8694.66,8520.77,8520.77,47550],["2007-11-21",8346.87,8477.29,8346.87,8433.82,87790],["2007-11-22",8433.82,8520.77,8346.87,8433.82,40420],["2007-11-23",8346.87,8433.82,8303.4,8346.87,39010],["2007-11-26",8346.87,8433.82,8346.87,8433.82,52800],["2007-11-27",8433.82,8433.82,8259.93,8259.93,70190],["2007-11-28",8624.34,8624.34,8381.4,8502.87,67650],["2007-11-29",8563.6,8563.6,8259.93,8259.93,11550],["2007-11-30",7895.52,8077.72,7895.52,8016.99,94660],["2007-12-03",7774.05,7956.25,7774.05,7834.78,67060],["2007-12-04",7774.05,7956.25,7774.05,7956.25,57000],["2007-12-05",7652.58,7834.78,7652.58,7834.78,127610],["2007-12-06",7713.31,7834.78,7713.31,7713.31,9000],["2007-12-07",7834.78,7834.78,7713.31,7774.05,15280],["2007-12-10",7774.05,7774.05,7713.31,7713.31,26700],["2007-12-11",7713.31,7713.31,7531.11,7531.11,12220],["2007-12-12",7348.91,7774.05,7348.91,7531.11,24620],["2007-12-13",7591.84,7591.84,7531.11,7531.11,6860],["2007-12-14",7409.64,7470.38,7348.91,7348.91,16680],["2007-12-17",7348.91,7348.91,7105.97,7105.97,19390],["2007-12-18",6923.76,7105.97,6923.76,7105.97,18310],["2007-12-19",7348.91,7409.64,7288.17,7409.64,21450],["2007-12-20",7409.64,7531.11,7227.44,7227.44,14080],["2007-12-21",7288.17,7348.91,7288.17,7348.91,21020],["2007-12-24",7409.64,7470.38,7288.17,7348.91,13520],["2007-12-25",7348.91,7348.91,7288.17,7288.17,18540],["2007-12-26",7166.7,7409.64,7166.7,7288.17,13020],["2007-12-27",7288.17,7409.64,7288.17,7409.64,14200],["2007-12-28",7288.17,7348.91,7288.17,7288.17,10440],["2008-01-02",7288.17,7288.17,7105.97,7105.97,11150],["2008-01-03",7105.97,7105.97,6984.5,7045.23,14620],["2008-01-04",6863.03,6984.5,6863.03,6923.76,11940],["2008-01-07",6802.29,6802.29,6620.09,6620.09,12590],["2008-01-08",6863.03,6863.03,6741.56,6741.56,10930],["2008-01-09",6620.09,6680.82,6559.35,6559.35,16760],["2008-01-10",6377.15,6377.15,6255.68,6255.68,25690],["2008-01-11",6255.68,6437.88,6255.68,6377.15,24630],["2008-01-14",6316.41,6316.41,6134.21,6134.21,23060],["2008-01-15",5952.01,6012.74,5830.54,5830.54,27990],["2008-01-16",6073.48,6073.48,6012.74,6073.48,39830],["2008-01-17",6316.41,6316.41,5830.54,5830.54,73070],["2008-01-18",5830.54,6073.48,5830.54,6073.48,11110],["2008-01-21",6194.95,6194.95,6073.48,6073.48,29490],["2008-01-22",5830.54,6012.74,5830.54,5952.01,15790],["2008-01-23",5806.24,5830.54,5660.48,5660.48,29900],["2008-01-24",5769.8,5830.54,5575.45,5575.45,19960],["2008-01-25",5575.45,5684.77,5563.3,5684.77,13350],["2008-01-28",5709.07,5721.21,5587.6,5709.07,28520],["2008-01-29",5879.12,5988.45,5830.54,5988.45,30590],["2008-01-30",6255.68,6255.68,6255.68,6255.68,12470],["2008-01-31",6255.68,6437.88,6194.95,6437.88,35930],["2008-02-01",6741.56,6741.56,6741.56,6741.56,27200],["2008-02-12",6741.56,6741.56,6437.88,6680.82,29230],["2008-02-13",6620.09,6620.09,6377.15,6377.15,11860],["2008-02-14",6377.15,6680.82,6377.15,6437.88,17680],["2008-02-15",6437.88,6498.62,6316.41,6377.15,17340],["2008-02-18",6134.21,6134.21,6061.33,6061.33,28370],["2008-02-19",5830.54,6134.21,5830.54,6134.21,10410],["2008-02-20",5830.54,6073.48,5830.54,5830.54,31320],["2008-02-21",5551.16,5551.16,5539.01,5539.01,29530],["2008-02-22",5271.78,5794.1,5271.78,5794.1,25370],["2008-02-25",5952.01,6073.48,5952.01,6073.48,33830],["2008-02-26",5891.27,5891.27,5769.8,5769.8,21410],["2008-02-27",5660.48,5769.8,5660.48,5709.07,6690],["2008-02-28",5660.48,5709.07,5466.13,5466.13,26800],["2008-02-29",5648.33,5648.33,5198.9,5198.9,37130],["2008-03-03",5101.72,5101.72,4943.81,4943.81,21010],["2008-03-04",4700.87,4700.87,4700.87,4700.87,6750],["2008-03-05",4470.08,4470.08,4470.08,4470.08,19170],["2008-03-06",4688.72,4688.72,4688.72,4688.72,15880],["2008-03-07",4919.52,4919.52,4919.52,4919.52,110],["2008-03-10",5162.45,5162.45,4761.6,4761.6,49900],["2008-03-11",4761.6,4761.6,4567.25,4615.84,32690],["2008-03-12",4494.37,4737.31,4494.37,4615.84,24320],["2008-03-13",4846.63,4846.63,4615.84,4688.72,30400],["2008-03-14",4615.84,4688.72,4615.84,4664.43,10540],["2008-03-17",4555.11,4615.84,4433.64,4433.64,34960],["2008-03-18",4214.99,4214.99,4214.99,4214.99,29240],["2008-03-19",4069.23,4372.9,4008.49,4008.49,36260],["2008-03-20",3838.44,3887.02,3814.14,3814.14,35390],["2008-03-21",3814.14,3814.14,3631.94,3631.94,29870],["2008-03-24",3461.88,3461.88,3461.88,3461.88,23080],["2008-03-25",3291.82,3291.82,3291.82,3291.82,15980],["2008-03-26",3182.5,3449.73,3182.5,3401.15,54540],["2008-03-27",3425.44,3425.44,3425.44,3425.44,2470],["2008-03-28",3449.73,3449.73,3449.73,3449.73,1250],["2008-03-31",3474.03,3474.03,3474.03,3474.03,770],["2008-04-01",3498.32,3498.32,3498.32,3498.32,8300],["2008-04-02",3522.62,3522.62,3522.62,3522.62,1520],["2008-04-03",3546.91,3546.91,3546.91,3546.91,110],["2008-04-04",3571.2,3571.2,3571.2,3571.2,6890],["2008-04-07",3631.94,3631.94,3631.94,3631.94,4420],["2008-04-08",3692.67,3692.67,3571.2,3619.79,135850],["2008-04-09",3595.5,3619.79,3559.06,3559.06,41730],["2008-04-10",3498.32,3498.32,3498.32,3498.32,21130],["2008-04-11",3437.59,3437.59,3437.59,3437.59,7920],["2008-04-16",3376.85,3376.85,3376.85,3376.85,7550],["2008-04-17",3316.12,3437.59,3316.12,3437.59,39670],["2008-04-18",3376.85,3376.85,3376.85,3376.85,12430],["2008-04-21",3316.12,3316.12,3316.12,3316.12,3250],["2008-04-22",3255.38,3279.68,3255.38,3255.38,54930],["2008-04-23",3194.65,3194.65,3194.65,3194.65,1790],["2008-04-24",3133.91,3194.65,3133.91,3158.21,76490],["2008-04-25",3218.94,3218.94,3158.21,3218.94,27130],["2008-04-28",3279.68,3279.68,3279.68,3279.68,21040],["2008-04-29",3340.41,3340.41,3340.41,3340.41,44750],["2008-05-05",3401.15,3401.15,3279.68,3279.68,42370],["2008-05-06",3218.94,3218.94,3218.94,3218.94,12280],["2008-05-07",3158.21,3158.21,3158.21,3158.21,22750],["2008-05-08",3097.47,3097.47,3097.47,3097.47,4090],["2008-05-09",3036.74,3036.74,3036.74,3036.74,3490],["2008-05-12",2976.0,2976.0,2976.0,2976.0,3370],["2008-05-13",2927.42,2927.42,2927.42,2927.42,700],["2008-05-14",2878.83,2878.83,2878.83,2878.83,10460],["2008-05-15",2830.24,2830.24,2830.24,2830.24,1320],["2008-05-16",2781.65,2781.65,2781.65,2781.65,50330],["2008-05-19",2733.06,2781.65,2733.06,2745.21,51550],["2008-05-20",2696.62,2696.62,2696.62,2696.62,25450],["2008-05-21",2648.04,2648.04,2648.04,2648.04,8420],["2008-05-22",2599.45,2684.48,2599.45,2599.45,53070],["2008-05-23",2550.86,2550.86,2550.86,2550.86,17020],["2008-05-26",2502.27,2502.27,2502.27,2502.27,4020],["2008-05-30",2453.68,2453.68,2453.68,2453.68,5070],["2008-06-02",2405.1,2405.1,2405.1,2405.1,12400],["2008-06-03",2366.72,2366.72,2366.72,2366.72,11370],["2008-06-04",2328.34,2328.34,2328.34,2328.34,9380],["2008-06-05",2289.96,2289.96,2289.96,2289.96,4760],["2008-06-06",2251.58,2251.58,2251.58,2251.58,18190],["2008-06-09",2225.99,2225.99,2213.2,2213.2,32890],["2008-06-10",2213.2,2251.58,2213.2,2251.58,16740],["2008-06-11",2289.96,2289.96,2289.96,2289.96,18790],["2008-06-12",2328.34,2328.34,2328.34,2328.34,250],["2008-06-13",2366.72,2366.72,2366.72,2366.72,16720],["2008-06-16",2405.1,2405.1,2405.1,2405.1,2240],["2008-06-17",2443.48,2443.48,2443.48,2443.48,1180],["2008-06-18",2481.85,2481.85,2405.1,2481.85,108340],["2008-06-19",2417.89,2469.06,2417.89,2417.89,37870],["2008-06-20",2366.72,2443.48,2366.72,2366.72,33280],["2008-06-23",2430.68,2430.68,2430.68,2430.68,7570],["2008-06-24",2494.65,2494.65,2494.65,2494.65,2690],["2008-06-25",2558.61,2558.61,2558.61,2558.61,13240],["2008-06-26",2635.37,2635.37,2558.61,2635.37,100360],["2008-06-27",2686.54,2712.13,2635.37,2712.13,41840],["2008-06-30",2788.89,2788.89,2788.89,2788.89,13610],["2008-07-01",2865.65,2865.65,2865.65,2865.65,9630],["2008-07-02",2942.41,2942.41,2942.41,2942.41,22480],["2008-07-03",3019.16,3019.16,3019.16,3019.16,1220],["2008-07-04",3108.72,3108.72,3108.72,3108.72,6970],["2008-07-07",3198.27,3198.27,3019.16,3083.13,97460],["2008-07-08",2993.58,3172.68,2993.58,3172.68,191700],["2008-07-09",3262.23,3262.23,3262.23,3262.23,53020],["2008-07-10",3351.78,3351.78,3351.78,3351.78,134140],["2008-07-11",3441.33,3441.33,3441.33,3441.33,236660],["2008-07-14",3530.89,3543.68,3454.13,3543.68,156140],["2008-07-15",3646.02,3646.02,3646.02,3646.02,15890],["2008-07-16",3748.37,3748.37,3543.68,3748.37,194200],["2008-07-17",3850.71,3850.71,3748.37,3850.71,163610],["2008-07-18",3735.58,3965.85,3735.58,3748.37,187910],["2008-07-21",3646.02,3646.02,3646.02,3646.02,11700],["2008-07-22",3543.68,3543.68,3543.68,3543.68,3110],["2008-07-23",3441.33,3441.33,3441.33,3441.33,5000],["2008-07-24",3338.99,3543.68,3338.99,3338.99,162520],["2008-07-25",3249.44,3249.44,3249.44,3249.44,15090],["2008-07-28",3159.89,3338.99,3159.89,3338.99,90630],["2008-07-29",3428.54,3428.54,3428.54,3428.54,2400],["2008-07-30",3326.2,3530.89,3326.2,3530.89,198360],["2008-07-31",3530.89,3582.06,3441.33,3582.06,58660],["2008-08-01",3582.06,3607.64,3505.3,3607.64,92490],["2008-08-04",3505.3,3505.3,3505.3,3505.3,3080],["2008-08-05",3402.96,3402.96,3402.96,3402.96,8100],["2008-08-06",3338.99,3492.51,3326.2,3351.78,85580],["2008-08-07",3441.33,3441.33,3287.82,3287.82,60810],["2008-08-08",3326.2,3377.37,3275.02,3377.37,32960],["2008-08-11",3466.92,3466.92,3466.92,3466.92,20440],["2008-08-12",3569.27,3569.27,3505.3,3569.27,75070],["2008-08-13",3479.71,3569.27,3479.71,3543.68,36840],["2008-08-14",3582.06,3646.02,3543.68,3646.02,64850],["2008-08-15",3748.37,3748.37,3748.37,3748.37,19940],["2008-08-18",3825.13,3927.47,3812.33,3927.47,114260],["2008-08-19",3965.85,3965.85,3735.58,3735.58,106680],["2008-08-20",3556.47,3697.2,3556.47,3556.47,49180],["2008-08-21",3402.96,3709.99,3390.16,3709.99,39100],["2008-08-22",3799.54,3799.54,3582.06,3582.06,55160],["2008-08-25",3748.37,3761.16,3646.02,3761.16,136520],["2008-08-26",3940.26,3940.26,3940.26,3940.26,165290],["2008-08-27",4093.78,4132.16,3965.85,3965.85,227690],["2008-08-28",3773.95,3773.95,3773.95,3773.95,43640],["2008-08-29",3620.44,3646.02,3594.85,3620.44,47850],["2008-09-03",3799.54,3799.54,3799.54,3799.54,12880],["2008-09-04",3812.33,3812.33,3620.44,3799.54,82960],["2008-09-05",3633.23,3786.75,3633.23,3646.02,47640],["2008-09-08",3466.92,3582.06,3466.92,3518.09,65360],["2008-09-09",3582.06,3658.82,3518.09,3518.09,51050],["2008-09-10",3646.02,3646.02,3454.13,3454.13,26870],["2008-09-11",3390.16,3390.16,3287.82,3287.82,52800],["2008-09-12",3159.89,3159.89,3134.3,3134.3,37670],["2008-09-15",3083.13,3287.82,3083.13,3262.23,31500],["2008-09-16",3108.72,3108.72,3108.72,3108.72,21720],["2008-09-17",2955.2,3185.47,2955.2,2955.2,45350],["2008-09-18",2814.47,2814.47,2814.47,2814.47,15570],["2008-09-19",2955.2,2955.2,2955.2,2955.2,28700],["2008-09-22",3095.92,3095.92,3095.92,3095.92,1790],["2008-09-23",2942.41,3198.27,2942.41,3198.27,71540],["2008-09-24",3198.27,3198.27,3070.34,3070.34,23800],["2008-09-25",3198.27,3198.27,3147.09,3147.09,24820],["2008-09-26",3300.61,3300.61,3172.68,3172.68,38870],["2008-09-29",3172.68,3198.27,3019.16,3070.34,30240],["2008-09-30",2916.82,2916.82,2916.82,2916.82,13990],["2008-10-01",2801.68,3057.54,2801.68,3057.54,241440],["2008-10-02",3198.27,3198.27,3006.37,3159.89,29220],["2008-10-03",3019.16,3159.89,3019.16,3159.89,22220],["2008-10-06",3006.37,3006.37,3006.37,3006.37,25850],["2008-10-07",2865.65,2865.65,2865.65,2865.65,15370],["2008-10-08",2737.72,2865.65,2724.92,2724.92,102680],["2008-10-09",2596.99,2814.47,2596.99,2673.75,49390],["2008-10-10",2545.82,2545.82,2545.82,2545.82,17760],["2008-10-13",2430.68,2494.65,2430.68,2430.68,115940],["2008-10-14",2545.82,2545.82,2545.82,2545.82,113310],["2008-10-15",2545.82,2584.2,2430.68,2558.61,124240],["2008-10-16",2430.68,2481.85,2430.68,2430.68,108050],["2008-10-17",2533.03,2533.03,2430.68,2533.03,55700],["2008-10-20",2558.61,2558.61,2456.27,2545.82,69230],["2008-10-21",2635.37,2660.96,2558.61,2660.96,78190],["2008-10-22",2558.61,2750.51,2558.61,2750.51,73200],["2008-10-23",2622.58,2660.96,2622.58,2622.58,55500],["2008-10-24",2609.79,2609.79,2520.23,2558.61,58040],["2008-10-27",2430.68,2443.48,2430.68,2430.68,105730],["2008-10-28",2328.34,2430.68,2328.34,2379.51,16460],["2008-10-29",2596.99,2622.58,2596.99,2622.58,23610],["2008-10-30",2533.03,2609.79,2494.65,2609.79,35560],["2008-10-31",2737.72,2737.72,2686.54,2737.72,62210],["2008-11-03",2776.1,2776.1,2609.79,2686.54,59810],["2008-11-04",2788.89,2814.47,2635.37,2814.47,73400],["2008-11-05",2955.2,2955.2,2955.2,2955.2,38170],["2008-11-06",2955.2,3044.75,2814.47,2814.47,78160],["2008-11-07",2673.75,2712.13,2673.75,2673.75,42960],["2008-11-10",2788.89,2801.68,2622.58,2622.58,25400],["2008-11-11",2673.75,2673.75,2596.99,2660.96,13240],["2008-11-12",2533.03,2686.54,2533.03,2686.54,14210],["2008-11-13",2622.58,2622.58,2596.99,2622.58,23610],["2008-11-14",2724.92,2724.92,2686.54,2686.54,11100],["2008-11-17",2686.54,2686.54,2622.58,2622.58,24150],["2008-11-18",2558.61,2622.58,2558.61,2622.58,24460],["2008-11-19",2648.16,2648.16,2596.99,2622.58,7520],["2008-11-20",2507.44,2520.23,2507.44,2507.44,14090],["2008-11-21",2417.89,2507.44,2417.89,2494.65,11340],["2008-11-24",2533.03,2533.03,2430.68,2430.68,25950],["2008-11-25",2507.44,2507.44,2494.65,2507.44,18400],["2008-11-26",2507.44,2520.23,2494.65,2494.65,22610],["2008-11-27",2494.65,2507.44,2430.68,2469.06,23670],["2008-11-28",2584.2,2584.2,2533.03,2558.61,5740],["2008-12-01",2558.61,2558.61,2533.03,2558.61,12790],["2008-12-02",2507.44,2545.82,2494.65,2507.44,14200],["2008-12-03",2561.36,2561.36,2426.56,2426.56,5360],["2008-12-04",2426.56,2440.04,2426.56,2440.04,1880],["2008-12-05",2440.04,2453.52,2372.63,2426.56,29560],["2008-12-08",2359.15,2399.59,2318.71,2318.71,10920],["2008-12-09",2318.71,2413.07,2291.75,2413.07,5800],["2008-12-10",2413.07,2413.07,2359.15,2359.15,6950],["2008-12-11",2291.75,2426.56,2291.75,2426.56,6740],["2008-12-12",2426.56,2493.96,2426.56,2493.96,11420],["2008-12-15",2588.33,2588.33,2493.96,2520.92,2550],["2008-12-16",2520.92,2520.92,2399.59,2399.59,4030],["2008-12-17",2332.19,2493.96,2291.75,2493.96,13730],["2008-12-18",2426.56,2493.96,2426.56,2467.0,3550],["2008-12-19",2413.07,2453.52,2413.07,2426.56,8830],["2008-12-22",2413.07,2426.56,2413.07,2426.56,4610],["2008-12-23",2426.56,2426.56,2413.07,2426.56,12560],["2008-12-24",2372.63,2453.52,2372.63,2453.52,6620],["2008-12-25",2453.52,2467.0,2453.52,2467.0,750],["2008-12-26",2467.0,2467.0,2453.52,2453.52,3000],["2008-12-29",2453.52,2561.36,2453.52,2534.4,15920],["2008-12-30",2615.29,2615.29,2480.48,2588.33,7460],["2008-12-31",2534.4,2561.36,2467.0,2534.4,14340],["2009-01-02",2574.85,2601.81,2493.96,2601.81,5950],["2009-01-05",2601.81,2601.81,2561.36,2561.36,3930],["2009-01-06",2561.36,2561.36,2561.36,2561.36,4700],["2009-01-07",2628.77,2642.25,2588.33,2588.33,20800],["2009-01-08",2588.33,2588.33,2574.85,2574.85,1800],["2009-01-09",2493.96,2507.44,2493.96,2493.96,10000],["2009-01-12",2534.4,2534.4,2507.44,2507.44,1800],["2009-01-13",2453.52,2547.88,2453.52,2547.88,1900],["2009-01-14",2453.52,2547.88,2453.52,2493.96,11640],["2009-01-15",2480.48,2480.48,2440.04,2467.0,3000],["2009-01-16",2440.04,2453.52,2359.15,2453.52,16720],["2009-01-19",2453.52,2453.52,2453.52,2453.52,1100],["2009-01-20",2493.96,2493.96,2332.19,2332.19,7040],["2009-01-21",2440.04,2440.04,2345.67,2345.67,2160],["2009-01-22",2426.56,2426.56,2386.11,2386.11,3000],["2009-01-23",2386.11,2426.56,2386.11,2426.56,3590],["2009-02-02",2480.48,2480.48,2359.15,2426.56,2050],["2009-02-03",2359.15,2359.15,2332.19,2359.15,10360],["2009-02-04",2359.15,2413.07,2359.15,2399.59,4300],["2009-02-05",2413.07,2413.07,2318.71,2318.71,6400],["2009-02-06",2305.23,2386.11,2305.23,2386.11,3840],["2009-02-09",2386.11,2426.56,2386.11,2413.07,5420],["2009-02-10",2399.59,2399.59,2386.11,2386.11,10640],["2009-02-11",2278.27,2318.71,2278.27,2318.71,9120],["2009-02-12",2291.75,2332.19,2278.27,2332.19,6160],["2009-02-13",2359.15,2372.63,2359.15,2359.15,5830],["2009-02-16",2399.59,2399.59,2345.67,2345.67,1700],["2009-02-17",2345.67,2345.67,2291.75,2291.75,19640],["2009-02-18",2291.75,2291.75,2278.27,2291.75,12300],["2009-02-19",2278.27,2291.75,2264.79,2278.27,2650],["2009-02-20",2251.3,2251.3,2224.34,2224.34,2810],["2009-02-23",2116.5,2156.94,2116.5,2129.98,23700],["2009-02-24",2035.61,2089.53,2035.61,2035.61,16050],["2009-02-25",2076.05,2129.98,2062.57,2129.98,17720],["2009-02-26",2156.94,2170.42,2129.98,2170.42,8850],["2009-02-27",2129.98,2278.27,2129.98,2237.82,23550],["2009-03-02",2237.82,2251.3,2183.9,2237.82,8030],["2009-03-03",2156.94,2183.9,2156.94,2183.9,12420],["2009-03-04",2197.38,2224.34,2197.38,2224.34,11030],["2009-03-05",2264.79,2278.27,2237.82,2278.27,9910],["2009-03-06",2210.86,2264.79,2210.86,2251.3,9400],["2009-03-09",2278.27,2278.27,2251.3,2264.79,3600],["2009-03-10",2278.27,2318.71,2278.27,2318.71,4550],["2009-03-11",2413.07,2413.07,2318.71,2359.15,18800],["2009-03-12",2345.67,2345.67,2305.23,2305.23,2350],["2009-03-13",2399.59,2399.59,2332.19,2345.67,5170],["2009-03-16",2345.67,2359.15,2332.19,2359.15,10210],["2009-03-17",2413.07,2426.56,2345.67,2372.63,19810],["2009-03-18",2480.48,2480.48,2426.56,2480.48,76480],["2009-03-19",2480.48,2547.88,2413.07,2440.04,28160],["2009-03-20",2440.04,2440.04,2426.56,2426.56,5900],["2009-03-23",2440.04,2440.04,2359.15,2359.15,12210],["2009-03-24",2453.52,2467.0,2426.56,2467.0,33380],["2009-03-25",2399.59,2493.96,2399.59,2467.0,20630],["2009-03-26",2480.48,2493.96,2453.52,2493.96,31380],["2009-03-27",2493.96,2493.96,2467.0,2467.0,41850],["2009-03-30",2372.63,2453.52,2372.63,2413.07,9880],["2009-03-31",2399.59,2399.59,2318.71,2359.15,27450],["2009-04-01",2440.04,2440.04,2345.67,2440.04,41980],["2009-04-02",2453.52,2507.44,2426.56,2507.44,66070],["2009-04-03",2628.77,2628.77,2588.33,2628.77,115780],["2009-04-07",2696.17,2750.1,2561.36,2750.1,165990],["2009-04-08",2750.1,2763.58,2615.29,2642.25,80770],["2009-04-09",2696.17,2696.17,2588.33,2642.25,53890],["2009-04-10",2763.58,2763.58,2736.62,2763.58,140110],["2009-04-13",2898.39,2898.39,2898.39,2898.39,16330],["2009-04-14",3033.19,3033.19,2898.39,3033.19,101570],["2009-04-15",2911.87,3033.19,2884.91,2884.91,100500],["2009-04-16",2884.91,2952.31,2763.58,2898.39,115020],["2009-04-17",2898.39,2898.39,2763.58,2777.06,57020],["2009-04-20",2642.25,2777.06,2642.25,2642.25,63580],["2009-04-21",2520.92,2642.25,2520.92,2547.88,53560],["2009-04-22",2669.21,2669.21,2628.77,2669.21,26170],["2009-04-23",2723.13,2763.58,2696.17,2723.13,23880],["2009-04-24",2696.17,2709.65,2615.29,2655.73,52350],["2009-04-27",2642.25,2682.69,2615.29,2615.29,36030],["2009-04-28",2561.36,2655.73,2561.36,2615.29,21040],["2009-04-29",2615.29,2669.21,2615.29,2655.73,15410],["2009-05-04",2777.06,2777.06,2777.06,2777.06,62180],["2009-05-05",2911.87,2911.87,2911.87,2911.87,27750],["2009-05-06",2938.83,2952.31,2830.98,2898.39,53810],["2009-05-07",2965.79,2979.27,2830.98,2898.39,140390],["2009-05-08",2857.94,3019.71,2857.94,2898.39,77730],["2009-05-11",2898.39,2952.31,2830.98,2830.98,73900],["2009-05-12",2830.98,2938.83,2830.98,2898.39,48920],["2009-05-13",2979.27,2979.27,2777.06,2777.06,96070],["2009-05-14",2965.79,2965.79,2857.94,2938.83,36710],["2009-05-15",3080.12,3080.12,2967.09,3080.12,70830],["2009-05-18",2967.09,3108.38,2967.09,3108.38,60810],["2009-05-19",3249.67,3263.8,3164.89,3263.8,103280],["2009-05-20",3419.21,3419.21,3419.21,3419.21,74810],["2009-05-21",3546.37,3560.5,3320.31,3419.21,155460],["2009-05-22",3390.96,3390.96,3249.67,3320.31,124330],["2009-05-25",3433.34,3475.73,3405.09,3475.73,81040],["2009-05-26",3588.76,3588.76,3475.73,3588.76,89140],["2009-05-27",3489.86,3574.63,3419.21,3475.73,109730],["2009-05-28",3334.44,3433.34,3320.31,3390.96,81210],["2009-05-29",3560.5,3560.5,3419.21,3475.73,32750],["2009-06-01",3602.89,3645.28,3574.63,3645.28,63760],["2009-06-02",3814.83,3814.83,3814.83,3814.83,63330],["2009-06-03",3998.5,3998.5,3956.12,3998.5,196980],["2009-06-04",4153.92,4196.31,4139.79,4196.31,94550],["2009-06-05",4394.11,4394.11,4394.11,4394.11,36660],["2009-06-08",4606.05,4606.05,4591.92,4606.05,147540],["2009-06-09",4521.27,4606.05,4394.11,4394.11,148470],["2009-06-10",4182.18,4196.31,4182.18,4182.18,76130],["2009-06-11",4182.18,4379.98,4182.18,4379.98,151690],["2009-06-12",4591.92,4591.92,4252.82,4379.98,132770],["2009-06-15",4210.44,4210.44,4168.05,4168.05,99340],["2009-06-16",3970.24,3970.24,3970.24,3970.24,27520],["2009-06-17",3772.44,3956.12,3772.44,3941.99,81450],["2009-06-18",4083.28,4111.53,4026.76,4083.28,26530],["2009-06-19",3956.12,4097.41,3956.12,3956.12,18280],["2009-06-22",3814.83,4097.41,3758.31,4097.41,48780],["2009-06-23",3899.6,3913.73,3899.6,3899.6,96880],["2009-06-24",3843.08,4083.28,3843.08,4083.28,48070],["2009-06-25",4168.05,4168.05,3885.47,3885.47,94540],["2009-06-26",3956.12,3956.12,3814.83,3956.12,14500],["2009-06-29",3913.73,3956.12,3814.83,3814.83,15740],["2009-06-30",3956.12,3956.12,3701.79,3701.79,10110],["2009-07-01",3518.12,3701.79,3518.12,3518.12,53660],["2009-07-02",3673.54,3673.54,3602.89,3659.41,21350],["2009-07-03",3546.37,3673.54,3546.37,3645.28,19970],["2009-07-06",3786.57,3814.83,3546.37,3814.83,14220],["2009-07-07",3871.34,3885.47,3744.18,3814.83,4430],["2009-07-08",3673.54,3941.99,3659.41,3885.47,17130],["2009-07-09",3871.34,3956.12,3814.83,3857.21,53110],["2009-07-10",3828.95,3941.99,3786.57,3843.08,40190],["2009-07-13",3744.18,3744.18,3659.41,3659.41,17880],["2009-07-14",3617.02,3673.54,3602.89,3673.54,11220],["2009-07-15",3744.18,3814.83,3673.54,3673.54,12890],["2009-07-16",3814.83,3814.83,3701.79,3786.57,16250],["2009-07-17",3814.83,3814.83,3814.83,3814.83,2220],["2009-07-20",3814.83,3814.83,3631.15,3645.28,10730],["2009-07-21",3602.89,3744.18,3602.89,3673.54,1640],["2009-07-22",3800.7,3800.7,3715.92,3715.92,560],["2009-07-23",3673.54,3715.92,3602.89,3715.92,6950],["2009-07-24",3899.6,3899.6,3899.6,3899.6,11330],["2009-07-27",4083.28,4083.28,4083.28,4083.28,18460],["2009-07-28",4281.08,4281.08,4097.41,4111.53,185150],["2009-07-29",4238.7,4252.82,4182.18,4182.18,23630],["2009-07-30",4125.66,4182.18,4097.41,4097.41,72040],["2009-07-31",4238.7,4238.7,4111.53,4111.53,22700],["2009-08-03",4097.41,4168.05,4097.41,4153.92,78780],["2009-08-04",4295.21,4295.21,4210.44,4238.7,38730],["2009-08-05",4182.18,4238.7,4168.05,4224.57,25680],["2009-08-06",4238.7,4252.82,4196.31,4224.57,66240],["2009-08-07",4309.34,4323.47,4252.82,4295.21,56750],["2009-08-10",4422.37,4464.76,4379.98,4464.76,125970],["2009-08-11",4478.89,4563.66,4478.89,4563.66,203160],["2009-08-12",4733.21,4733.21,4662.56,4662.56,108950],["2009-08-13",4662.56,4803.85,4662.56,4803.85,109970],["2009-08-14",4803.85,4803.85,4648.44,4662.56,65710],["2009-08-17",4507.15,4761.47,4507.15,4577.79,104180],["2009-08-18",4379.98,4662.56,4365.86,4662.56,170440],["2009-08-19",4789.73,4789.73,4662.56,4690.82,110430],["2009-08-20",4851.07,4923.91,4778.23,4923.91,121200],["2009-08-21",5127.86,5156.99,5098.72,5156.99,229310],["2009-08-24",5142.42,5142.42,5098.72,5127.86,83230],["2009-08-25",5040.45,5127.86,5025.88,5127.86,104450],["2009-08-26",5098.72,5113.29,5040.45,5098.72,68680],["2009-08-27",4996.75,5113.29,4996.75,5098.72,72600],["2009-08-28",5171.56,5171.56,5069.58,5127.86,40860],["2009-08-31",5244.4,5244.4,5127.86,5127.86,76170],["2009-09-01",5127.86,5171.56,5084.15,5156.99,137950],["2009-09-03",5142.42,5156.99,5098.72,5127.86,69000],["2009-09-04",5171.56,5171.56,4967.61,4967.61,51670],["2009-09-07",4836.5,4967.61,4719.96,4734.53,118490],["2009-09-08",4865.64,4894.77,4807.36,4894.77,80000],["2009-09-09",5040.45,5040.45,4807.36,4880.2,57530],["2009-09-10",4821.93,4923.91,4821.93,4894.77,57550],["2009-09-11",5069.58,5127.86,4953.04,5127.86,139930],["2009-09-14",5375.51,5375.51,5317.24,5375.51,297700],["2009-09-15",5317.24,5506.62,5215.26,5375.51,166510],["2009-09-16",5273.53,5360.94,5244.4,5317.24,91200],["2009-09-17",5200.69,5346.37,5186.13,5244.4,68750],["2009-09-18",5186.13,5317.24,5186.13,5317.24,73600],["2009-09-21",5317.24,5360.94,5244.4,5317.24,110030],["2009-09-22",5244.4,5317.24,5200.69,5200.69,121230],["2009-09-23",5346.37,5448.35,5229.83,5448.35,130000],["2009-09-24",5710.57,5710.57,5550.32,5710.57,366930],["2009-09-25",5987.35,5987.35,5987.35,5987.35,50200],["2009-09-28",6278.71,6278.71,6278.71,6278.71,18260],["2009-09-29",6584.63,6584.63,6584.63,6584.63,30350],["2009-09-30",6905.12,6905.12,6774.01,6905.12,805080],["2009-10-01",6846.85,6905.12,6774.01,6774.01,237110],["2009-10-02",6686.61,6846.85,6438.96,6846.85,246650],["2009-10-05",7094.5,7094.5,6774.01,7065.37,172010],["2009-10-06",7211.05,7240.18,6905.12,7065.37,158210],["2009-10-07",7065.37,7196.48,7065.37,7094.5,174590],["2009-10-08",7036.23,7079.94,6992.53,7021.67,77460],["2009-10-09",7356.72,7356.72,7356.72,7356.72,128270],["2009-10-12",7720.92,7720.92,7720.92,7720.92,103770],["2009-10-13",8085.11,8085.11,7720.92,8085.11,410540],["2009-10-14",7939.44,8449.31,7939.44,8303.63,219930],["2009-10-15",8449.31,8449.31,8230.79,8303.63,193000],["2009-10-16",8085.11,8157.95,7939.44,7939.44,223390],["2009-10-19",7866.6,7866.6,7575.24,7648.08,123720],["2009-10-20",8012.27,8012.27,7648.08,7939.44,100600],["2009-10-21",7720.92,8012.27,7720.92,7939.44,114140],["2009-10-22",7939.44,8157.95,7939.44,8012.27,141580],["2009-10-23",8012.27,8012.27,7648.08,7648.08,123070],["2009-10-26",7648.08,7866.6,7269.32,7269.32,132030],["2009-10-27",7021.67,7283.89,6992.53,7065.37,105400],["2009-10-28",7356.72,7356.72,7181.91,7356.72,140210],["2009-10-29",7356.72,7356.72,7021.67,7138.21,86820],["2009-10-30",7356.72,7356.72,7181.91,7211.05,69460],["2009-11-02",6934.26,6948.83,6861.42,6861.42,79520],["2009-11-03",6701.18,6730.31,6526.36,6540.93,131440],["2009-11-04",6555.5,6803.15,6336.98,6555.5,36350],["2009-11-05",6846.85,6846.85,6599.2,6846.85,106620],["2009-11-06",6890.56,6919.69,6744.88,6744.88,66160],["2009-11-09",6511.79,6555.5,6409.82,6409.82,94900],["2009-11-10",6235.01,6264.14,6089.33,6089.33,180960],["2009-11-11",6045.63,6249.57,5972.79,6249.57,53930],["2009-11-12",6409.82,6555.5,6336.98,6526.36,64740],["2009-11-13",6511.79,6686.61,6482.66,6584.63,91080],["2009-11-16",6584.63,6730.31,6570.07,6613.77,42980],["2009-11-17",6599.2,6628.34,6555.5,6570.07,55220],["2009-11-18",6570.07,6890.56,6555.5,6890.56,56450],["2009-11-19",7050.8,7225.61,6992.53,7225.61,189360],["2009-11-20",7254.75,7254.75,6919.69,6992.53,58470],["2009-11-23",6992.53,6992.53,6642.9,6642.9,85510],["2009-11-24",6526.36,6803.15,6424.39,6424.39,34190],["2009-11-25",6438.96,6438.96,6103.9,6103.9,74680],["2009-11-26",5827.11,5972.79,5812.54,5812.54,123500],["2009-11-27",5535.75,6089.33,5535.75,6089.33,106200],["2009-11-30",6118.46,6366.12,6089.33,6366.12,34480],["2009-12-01",6642.9,6642.9,6249.57,6526.36,41820],["2009-12-02",6322.41,6468.09,6205.87,6205.87,53950],["2009-12-03",6409.82,6409.82,6045.63,6249.57,39120],["2009-12-04",6118.46,6293.28,6118.46,6293.28,16420],["2009-12-07",6293.28,6293.28,6133.03,6133.03,19440],["2009-12-08",6133.03,6162.17,6045.63,6118.46,16260],["2009-12-09",5870.81,5870.81,5812.54,5812.54,29330],["2009-12-10",5812.54,5972.79,5535.75,5535.75,34470],["2009-12-11",5462.91,5477.48,5258.97,5258.97,57220],["2009-12-14",5127.86,5521.19,5127.86,5462.91,32510],["2009-12-15",5637.73,5637.73,5346.37,5462.91,45680],["2009-12-16",5390.08,5390.08,5200.69,5200.69,22940],["2009-12-17",4996.75,5069.58,4953.04,4953.04,35120],["2009-12-18",5186.13,5200.69,5171.56,5200.69,23760],["2009-12-21",5419.21,5448.35,5244.4,5448.35,18010],["2009-12-22",5492.05,5579.46,5448.35,5579.46,35170],["2009-12-23",5535.75,5608.59,5535.75,5594.02,14370],["2009-12-24",5652.3,5739.7,5652.3,5681.43,13280],["2009-12-25",5681.43,5958.22,5681.43,5958.22,36670],["2009-12-28",5972.79,6103.9,5943.65,6103.9,31770],["2009-12-29",6103.9,6162.17,5914.52,6162.17,28420],["2009-12-30",6293.28,6409.82,6264.14,6409.82,35480],["2009-12-31",6555.5,6730.31,6409.82,6409.82,71200],["2010-01-04",6730.31,6730.31,6730.31,6730.31,22990],["2010-01-05",7050.8,7065.37,6788.58,6788.58,58120],["2010-01-06",6642.9,6992.53,6642.9,6846.85,31670],["2010-01-07",6919.69,6992.53,6657.47,6846.85,121920],["2010-01-08",7079.94,7079.94,6686.61,6686.61,62110],["2010-01-11",6774.01,6832.29,6657.47,6744.88,12430],["2010-01-12",6628.34,6701.18,6555.5,6555.5,20130],["2010-01-13",6395.25,6555.5,6235.01,6555.5,37150],["2010-01-14",6774.01,6774.01,6380.68,6701.18,27670],["2010-01-15",6468.09,6482.66,6395.25,6395.25,8780],["2010-01-18",6380.68,6380.68,6089.33,6089.33,20860],["2010-01-19",5972.79,6264.14,5972.79,6191.3,5290],["2010-01-20",6118.46,6380.68,5972.79,6176.74,36980],["2010-01-21",5929.08,6176.74,5914.52,5914.52,20270],["2010-01-22",5768.84,5914.52,5623.16,5827.11,10560],["2010-01-25",5841.68,6103.9,5827.11,5972.79,18320],["2010-01-26",6191.3,6264.14,5972.79,6249.57,81420],["2010-01-27",6497.23,6497.23,6118.46,6191.3,19750],["2010-01-28",6147.6,6205.87,6118.46,6205.87,10490],["2010-01-29",6031.06,6191.3,6031.06,6191.3,7120],["2010-02-01",6176.74,6191.3,6118.46,6118.46,25190],["2010-02-02",6191.3,6191.3,5972.79,6045.63,54590],["2010-02-03",6133.03,6133.03,5899.95,6118.46,45040],["2010-02-04",6118.46,6118.46,6031.06,6031.06,50530],["2010-02-05",6031.06,6031.06,5827.11,5899.95,42620],["2010-02-08",5768.84,5929.08,5768.84,5768.84,6870],["2010-02-09",5652.3,5725.13,5652.3,5666.86,22530],["2010-02-10",5666.86,5754.27,5666.86,5666.86,12310],["2010-02-11",5856.24,5856.24,5856.24,5856.24,16230],["2010-02-12",6089.33,6089.33,5856.24,5870.81,6950],["2010-02-22",6045.63,6045.63,5972.79,5987.35,34300],["2010-02-23",5827.11,5972.79,5827.11,5827.11,29520],["2010-02-24",5827.11,5856.24,5827.11,5856.24,20140],["2010-02-25",5972.79,5972.79,5899.95,5899.95,21180],["2010-02-26",5972.79,6031.06,5899.95,6031.06,10600],["2010-03-01",6031.06,6031.06,6016.49,6031.06,16040],["2010-03-02",6103.9,6235.01,6089.33,6162.17,63220],["2010-03-03",6162.17,6409.82,6162.17,6409.82,82200],["2010-03-04",6482.66,6555.5,6264.14,6482.66,27310],["2010-03-05",6264.14,6482.66,6264.14,6293.28,24420],["2010-03-08",6409.82,6599.2,6409.82,6599.2,113540],["2010-03-09",6642.9,6875.99,6642.9,6744.88,77520],["2010-03-10",6744.88,7050.8,6744.88,7050.8,142050],["2010-03-11",7138.21,7283.89,7065.37,7225.61,111330],["2010-03-12",7225.61,7225.61,6992.53,7109.07,104500],["2010-03-15",7109.07,7196.48,7094.5,7094.5,156750],["2010-03-16",6846.85,7079.94,6846.85,6977.96,112860],["2010-03-17",7065.37,7065.37,6948.83,6992.53,74330],["2010-03-18",6992.53,7283.89,6992.53,7283.89,136400],["2010-03-19",7575.24,7648.08,7356.72,7575.24,392960],["2010-03-22",7429.56,7575.24,7196.48,7196.48,74090],["2010-03-23",7211.05,7211.05,6992.53,7036.23,119210],["2010-03-24",7283.89,7283.89,6992.53,7109.07,41780],["2010-03-25",7079.94,7429.56,6832.29,7138.21,159970],["2010-03-26",7138.21,7152.78,7036.23,7138.21,39260],["2010-03-29",7050.8,7138.21,7050.8,7079.94,76020],["2010-03-30",7079.94,7079.94,6846.85,6846.85,61330],["2010-03-31",6774.01,7109.07,6774.01,6846.85,40320],["2010-04-01",6992.53,6992.53,6846.85,6992.53,37710],["2010-04-02",7050.8,7050.8,6963.39,6992.53,24090],["2010-04-05",6992.53,7050.8,6963.39,6963.39,63710],["2010-04-06",6963.39,7269.32,6963.39,7138.21,132560],["2010-04-07",7167.34,7429.56,7167.34,7356.72,175000],["2010-04-08",7429.56,7429.56,7211.05,7356.72,34230],["2010-04-09",7502.4,7502.4,7356.72,7356.72,49440],["2010-04-12",7254.75,7254.75,7254.75,7254.75,57570],["2010-04-13",7152.78,7269.32,7152.78,7225.61,64340],["2010-04-14",7065.37,7138.21,7050.8,7050.8,56000],["2010-04-15",7240.18,7240.18,7138.21,7225.61,64380],["2010-04-16",7356.72,7356.72,7211.05,7283.89,24780],["2010-04-19",7283.89,7283.89,7225.61,7283.89,123880],["2010-04-20",7356.72,7356.72,7167.34,7211.05,127960],["2010-04-21",7211.05,7502.4,7211.05,7502.4,233590],["2010-04-22",7575.24,7648.08,7575.24,7575.24,111350],["2010-04-26",7575.24,7575.24,7429.56,7575.24,150700],["2010-04-27",7356.72,7575.24,7283.89,7575.24,71760],["2010-04-28",7502.4,7502.4,7196.48,7283.89,65270],["2010-04-29",7283.89,7648.08,7283.89,7648.08,170980],["2010-05-04",7866.6,7866.6,7648.08,7793.76,69300],["2010-05-05",7648.08,7866.6,7575.24,7793.76,231430],["2010-05-06",7720.92,7866.6,7720.92,7720.92,134840],["2010-05-07",7429.56,7648.08,7356.72,7502.4,180600],["2010-05-10",7356.72,7429.56,7225.61,7254.75,63980],["2010-05-11",7254.75,7429.56,7254.75,7283.89,38320],["2010-05-12",7283.89,7283.89,6963.39,6963.39,80200],["2010-05-13",6963.39,7138.21,6948.83,6948.83,115600],["2010-05-14",7007.1,7065.37,6948.83,6963.39,58930],["2010-05-17",6963.39,6977.96,6919.69,6948.83,34610],["2010-05-18",6992.53,7065.37,6948.83,7065.37,67530],["2010-05-19",6919.69,7021.67,6774.01,6846.85,151350],["2010-05-20",6570.07,6992.53,6570.07,6992.53,33610],["2010-05-21",6672.04,6963.39,6642.9,6642.9,141840],["2010-05-24",6642.9,6890.56,6555.5,6686.61,129600],["2010-05-25",6672.04,6672.04,6555.5,6599.2,114570],["2010-05-26",6570.07,6832.29,6570.07,6715.74,43950],["2010-05-27",6628.34,6846.85,6628.34,6846.85,4230],["2010-05-28",7123.64,7123.64,6861.42,6992.53,50350],["2010-05-31",6846.85,6992.53,6846.85,6905.12,45650],["2010-06-01",6846.85,6905.12,6774.01,6905.12,16830],["2010-06-02",6701.18,6875.99,6701.18,6774.01,77380],["2010-06-03",6948.83,6948.83,6774.01,6774.01,22000],["2010-06-04",6919.69,6919.69,6744.88,6774.01,16650],["2010-06-07",6774.01,6774.01,6555.5,6642.9,21450],["2010-06-08",6642.9,6686.61,6599.2,6599.2,40240],["2010-06-09",6803.15,6803.15,6613.77,6701.18,10880],["2010-06-10",6701.18,6701.18,6395.25,6395.25,26290],["2010-06-11",6701.18,6701.18,6686.61,6686.61,24810],["2010-06-14",6875.99,6919.69,6584.63,6672.04,25900],["2010-06-15",6642.9,6846.85,6613.77,6846.85,8750],["2010-06-16",6846.85,6905.12,6846.85,6846.85,23130],["2010-06-17",6846.85,6861.42,6701.18,6861.42,12390],["2010-06-18",6803.15,6803.15,6803.15,6803.15,19240],["2010-06-21",6788.58,6846.85,6788.58,6788.58,23650],["2010-06-22",6846.85,6846.85,6744.88,6744.88,23640],["2010-06-23",6759.45,6759.45,6657.47,6744.88,21710],["2010-06-24",6744.88,7079.94,6701.18,7079.94,52240],["2010-06-25",6759.45,6846.85,6759.45,6774.01,13500],["2010-06-28",6817.72,6846.85,6701.18,6744.88,49400],["2010-06-29",6744.88,6890.56,6744.88,6890.56,65510],["2010-06-30",6715.74,6846.85,6701.18,6846.85,20840],["2010-07-01",6715.74,6846.85,6701.18,6715.74,34430],["2010-07-02",6715.74,6715.74,6686.61,6686.61,49640],["2010-07-05",6701.18,6759.45,6686.61,6759.45,10600],["2010-07-06",6759.45,6759.45,6701.18,6744.88,4830],["2010-07-07",6744.88,6744.88,6628.34,6628.34,2630],["2010-07-08",6948.83,6948.83,6861.42,6948.83,345410],["2010-07-09",7138.21,7138.21,6832.29,6919.69,159590],["2010-07-12",6919.69,6992.53,6701.18,6948.83,80750],["2010-07-13",6992.53,6992.53,6948.83,6992.53,54820],["2010-07-14",6992.53,6992.53,6817.72,6817.72,71070],["2010-07-15",6817.72,6919.69,6803.15,6803.15,89670],["2010-07-16",6846.85,6905.12,6788.58,6803.15,110240],["2010-07-19",6985.78,7077.1,6917.3,6985.78,40450],["2010-07-20",7008.61,7031.44,6848.81,6871.64,18500],["2010-07-21",6734.66,6848.81,6597.69,6620.51,33700],["2010-07-22",6529.2,6529.2,6392.22,6392.22,53580],["2010-07-23",6392.22,6460.71,6346.56,6346.56,36330],["2010-07-26",6163.93,6529.2,6163.93,6346.56,42550],["2010-07-27",6392.22,6437.88,6346.56,6346.56,20530],["2010-07-28",6437.88,6437.88,6232.42,6255.24,13590],["2010-07-29",6186.76,6300.9,6163.93,6278.07,7410],["2010-07-30",6278.07,6323.73,6278.07,6300.9,13640],["2010-08-02",6300.9,6392.22,6300.9,6300.9,18550],["2010-08-03",6300.9,6415.05,6300.9,6300.9,9390],["2010-08-04",6278.07,6278.07,6141.1,6209.59,15970],["2010-08-05",6255.24,6255.24,6141.1,6141.1,6610],["2010-08-06",6186.76,6209.59,6141.1,6186.76,28150],["2010-08-09",6278.07,6278.07,6049.78,6163.93,5870],["2010-08-10",6118.27,6209.59,6049.78,6095.44,88370],["2010-08-11",6095.44,6209.59,6095.44,6095.44,18840],["2010-08-12",6141.1,6141.1,5821.49,5821.49,28220],["2010-08-13",5821.49,5935.63,5775.83,5935.63,13490],["2010-08-16",5981.29,6163.93,5981.29,6141.1,13100],["2010-08-17",5981.29,6095.44,5935.63,5981.29,14560],["2010-08-18",5844.32,6049.78,5821.49,5821.49,10080],["2010-08-19",5935.63,5935.63,5753.0,5798.66,15550],["2010-08-20",5798.66,5844.32,5707.34,5844.32,17740],["2010-08-23",5844.32,5844.32,5775.83,5844.32,9060],["2010-08-24",5753.0,5753.0,5616.02,5616.02,29600],["2010-08-25",5479.05,5501.88,5364.9,5410.56,42410],["2010-08-26",5524.71,5524.71,5364.9,5364.9,12060],["2010-08-27",5364.9,5479.05,5273.58,5433.39,22150],["2010-08-30",5593.19,5684.51,5593.19,5684.51,26220],["2010-08-31",5593.19,5889.98,5593.19,5844.32,8470],["2010-09-01",5935.63,5935.63,5753.0,5844.32,13950],["2010-09-06",5958.46,6095.44,5958.46,6026.95,33810],["2010-09-07",5889.98,6072.61,5867.15,5958.46,6190],["2010-09-08",5958.46,5958.46,5707.34,5707.34,32010],["2010-09-09",5912.8,5912.8,5867.15,5889.98,6530],["2010-09-10",5867.15,5935.63,5707.34,5707.34,13910],["2010-09-13",5730.17,5730.17,5638.85,5707.34,23270],["2010-09-14",5707.34,5730.17,5707.34,5707.34,7130],["2010-09-15",5707.34,5753.0,5707.34,5707.34,4620],["2010-09-16",5616.02,5707.34,5616.02,5707.34,2790],["2010-09-17",5821.49,5867.15,5730.17,5821.49,28390],["2010-09-20",5889.98,5889.98,5707.34,5798.66,12270],["2010-09-21",5775.83,5821.49,5753.0,5821.49,13710],["2010-09-22",5821.49,5844.32,5753.0,5821.49,13160],["2010-09-23",5867.15,5889.98,5775.83,5775.83,13270],["2010-09-24",5753.0,5821.49,5753.0,5753.0,16370],["2010-09-27",5775.83,5775.83,5707.34,5753.0,26040],["2010-09-28",5821.49,5821.49,5753.0,5798.66,24030],["2010-09-29",5844.32,5844.32,5798.66,5821.49,37030],["2010-09-30",5821.49,5821.49,5707.34,5821.49,32880],["2010-10-01",5730.17,5730.17,5730.17,5730.17,5000],["2010-10-04",5707.34,5730.17,5616.02,5616.02,5760],["2010-10-05",5479.05,5593.19,5479.05,5593.19,3870],["2010-10-06",5593.19,5707.34,5593.19,5707.34,12370],["2010-10-07",5684.51,5684.51,5638.85,5638.85,3350],["2010-10-08",5593.19,5684.51,5524.71,5524.71,3640],["2010-10-11",5433.39,5547.53,5433.39,5479.05,1900],["2010-10-12",5707.34,5707.34,5364.9,5364.9,26760],["2010-10-13",5364.9,5364.9,5364.9,5364.9,2500],["2010-10-14",5364.9,5387.73,5364.9,5364.9,48950],["2010-10-15",5364.9,5364.9,5342.07,5364.9,16120],["2010-10-18",5364.9,5364.9,5296.41,5364.9,4360],["2010-10-19",5296.41,5319.24,5136.61,5273.58,13500],["2010-10-20",5068.12,5273.58,5068.12,5068.12,53130],["2010-10-21",5113.78,5136.61,5022.46,5068.12,19610],["2010-10-22",5068.12,5090.95,5022.46,5022.46,6260],["2010-10-25",5022.46,5022.46,4839.82,5022.46,4710],["2010-10-26",5045.29,5273.58,5022.46,5045.29,78220],["2010-10-27",5068.12,5068.12,4976.8,4976.8,22990],["2010-10-28",4862.65,4976.8,4839.82,4931.14,40120],["2010-10-29",4839.82,4931.14,4794.17,4931.14,12560],["2010-11-01",4908.31,4953.97,4794.17,4839.82,20040],["2010-11-02",4817.0,4817.0,4748.51,4748.51,39490],["2010-11-03",4680.02,4748.51,4680.02,4725.68,30190],["2010-11-04",4725.68,4817.0,4702.85,4771.34,38400],["2010-11-05",4771.34,4999.63,4771.34,4999.63,82570],["2010-11-08",4999.63,5022.46,4953.97,4976.8,70860],["2010-11-09",4862.65,4931.14,4771.34,4794.17,112050],["2010-11-10",4794.17,4862.65,4794.17,4839.82,28790],["2010-11-11",4839.82,4839.82,4702.85,4702.85,30160],["2010-11-12",4725.68,4725.68,4520.21,4520.21,32090],["2010-11-15",4520.21,4565.87,4451.73,4497.38,18470],["2010-11-16",4451.73,4497.38,4406.07,4497.38,28740],["2010-11-17",4565.87,4565.87,4520.21,4520.21,9890],["2010-11-18",4611.53,4725.68,4611.53,4702.85,14530],["2010-11-19",4862.65,4862.65,4543.04,4543.04,11200],["2010-11-22",4565.87,4565.87,4360.41,4543.04,23980],["2010-11-23",4591.12,4687.27,4591.12,4639.19,12440],["2010-11-24",4639.19,4639.19,4567.08,4639.19,26680],["2010-11-25",4639.19,4735.34,4615.15,4615.15,27870],["2010-11-26",4591.12,4615.15,4591.12,4615.15,9050],["2010-11-29",4615.15,4615.15,4567.08,4615.15,9300],["2010-11-30",4759.38,4831.49,4759.38,4831.49,134070],["2010-12-01",5023.79,5071.86,4855.53,4999.75,60770],["2010-12-02",5095.9,5240.12,4927.64,5240.12,49050],["2010-12-03",5408.38,5480.5,5408.38,5480.5,130310],["2010-12-06",5504.53,5744.91,5264.16,5648.76,149890],["2010-12-07",5600.68,5648.76,5408.38,5408.38,87650],["2010-12-08",5216.09,5288.2,5143.97,5143.97,68600],["2010-12-09",5143.97,5264.16,4951.68,5168.01,40820],["2010-12-10",5168.01,5408.38,5168.01,5408.38,105410],["2010-12-13",5672.79,5672.79,5648.76,5672.79,151030],["2010-12-14",5432.42,5504.53,5408.38,5408.38,38870],["2010-12-15",5528.57,5552.61,5408.38,5480.5,48700],["2010-12-16",5480.5,5480.5,5216.09,5216.09,31460],["2010-12-17",5456.46,5456.46,5288.2,5456.46,60610],["2010-12-20",5600.68,5600.68,5336.27,5408.38,38810],["2010-12-21",5336.27,5552.61,5216.09,5552.61,32590],["2010-12-22",5600.68,5600.68,5504.53,5528.57,70700],["2010-12-23",5312.24,5504.53,5312.24,5312.24,23550],["2010-12-24",5192.05,5312.24,5143.97,5192.05,27150],["2010-12-27",5192.05,5288.2,5192.05,5288.2,18110],["2010-12-28",5240.12,5480.5,5240.12,5360.31,15120],["2010-12-29",5360.31,5360.31,5168.01,5168.01,54800],["2010-12-30",5168.01,5216.09,5119.94,5119.94,10480],["2010-12-31",5240.12,5240.12,5119.94,5143.97,10330],["2011-01-04",5168.01,5288.2,5143.97,5240.12,4910],["2011-01-05",5288.2,5288.2,5192.05,5216.09,7390],["2011-01-06",5216.09,5216.09,5216.09,5216.09,4950],["2011-01-07",5336.27,5336.27,5143.97,5168.01,5230],["2011-01-10",5143.97,5168.01,5047.83,5047.83,21820],["2011-01-11",5047.83,5047.83,4951.68,4951.68,2400],["2011-01-12",4975.71,4999.75,4951.68,4975.71,10300],["2011-01-13",4975.71,5143.97,4975.71,5047.83,6210],["2011-01-14",4999.75,5143.97,4975.71,5143.97,20240],["2011-01-17",5143.97,5216.09,5143.97,5143.97,8850],["2011-01-18",5143.97,5143.97,4975.71,4975.71,4680],["2011-01-19",5119.94,5143.97,5047.83,5047.83,15260],["2011-01-20",4975.71,5119.94,4975.71,5071.86,13060],["2011-01-21",5071.86,5071.86,5023.79,5071.86,19950],["2011-01-24",4999.75,5047.83,4927.64,4927.64,19650],["2011-01-25",4903.6,4927.64,4879.56,4903.6,7960],["2011-01-26",4879.56,4951.68,4879.56,4951.68,13290],["2011-01-27",5143.97,5143.97,4927.64,5071.86,20140],["2011-01-28",5168.01,5168.01,4999.75,4999.75,1710],["2011-02-08",4903.6,5095.9,4903.6,5095.9,29360],["2011-02-09",5047.83,5095.9,4975.71,4999.75,5900],["2011-02-10",4975.71,5023.79,4903.6,4999.75,9780],["2011-02-11",4855.53,4951.68,4807.45,4855.53,27620],["2011-02-14",4831.49,4855.53,4831.49,4831.49,15430],["2011-02-15",4855.53,4855.53,4591.12,4591.12,45620],["2011-02-16",4687.27,4687.27,4494.97,4494.97,34660],["2011-02-17",4543.04,4543.04,4398.82,4398.82,45930],["2011-02-18",4398.82,4422.86,4350.74,4350.74,25080],["2011-02-21",4206.52,4278.63,4134.41,4134.41,42250],["2011-02-22",4038.26,4110.37,4038.26,4086.33,13950],["2011-02-23",4086.33,4158.45,3966.15,4014.22,27900],["2011-02-24",4038.26,4182.48,3966.15,4086.33,26630],["2011-02-25",4086.33,4182.48,4086.33,4182.48,15610],["2011-02-28",4182.48,4182.48,4086.33,4182.48,24800],["2011-03-01",4182.48,4182.48,4158.45,4182.48,4100],["2011-03-02",4206.52,4206.52,4086.33,4134.41,7450],["2011-03-03",4158.45,4158.45,3966.15,4086.33,16400],["2011-03-04",4062.3,4086.33,4062.3,4086.33,12750],["2011-03-07",4110.37,4110.37,3966.15,4086.33,6600],["2011-03-08",4086.33,4134.41,4086.33,4110.37,10850],["2011-03-09",3966.15,4014.22,3966.15,4014.22,3450],["2011-03-10",3942.11,4134.41,3942.11,4134.41,25540],["2011-03-11",4182.48,4326.71,4182.48,4278.63,54390],["2011-03-14",4158.45,4158.45,4086.33,4086.33,15320],["2011-03-15",3990.19,4062.3,3918.07,4062.3,14350],["2011-03-16",3966.15,4086.33,3966.15,4086.33,17020],["2011-03-17",4158.45,4158.45,4110.37,4158.45,5500],["2011-03-18",4158.45,4182.48,4134.41,4182.48,18840],["2011-03-21",4182.48,4326.71,4110.37,4278.63,7390],["2011-03-22",4278.63,4278.63,4086.33,4086.33,12270],["2011-03-23",4086.33,4134.41,4086.33,4134.41,30640],["2011-03-24",4206.52,4230.56,4206.52,4206.52,3250],["2011-03-25",4182.48,4206.52,4182.48,4206.52,5800],["2011-03-28",4206.52,4206.52,4110.37,4158.45,9990],["2011-03-29",4158.45,4158.45,4086.33,4110.37,8930],["2011-03-30",4110.37,4110.37,4110.37,4110.37,0],["2011-03-31",4158.45,4158.45,4038.26,4086.33,14760],["2011-04-01",4086.33,4086.33,4038.26,4038.26,2040],["2011-04-04",3990.19,3990.19,3845.96,3845.96,60130],["2011-04-05",3845.96,3845.96,3749.81,3749.81,12550],["2011-04-06",3773.85,3918.07,3725.78,3918.07,17940],["2011-04-07",3821.92,3918.07,3797.89,3797.89,7860],["2011-04-08",3918.07,3918.07,3797.89,3797.89,31950],["2011-04-13",3797.89,3797.89,3725.78,3725.78,1530],["2011-04-14",3797.89,3797.89,3725.78,3749.81,11720],["2011-04-15",3725.78,3725.78,3701.74,3725.78,6000],["2011-04-18",3725.78,3749.81,3725.78,3725.78,16210],["2011-04-19",3605.59,3605.59,3605.59,3605.59,3230],["2011-04-20",3605.59,3605.59,3509.44,3509.44,7440],["2011-04-21",3581.55,3605.59,3413.29,3413.29,3480],["2011-04-22",3413.29,3437.33,3245.03,3245.03,42990],["2011-04-25",3341.18,3389.25,3341.18,3389.25,15610],["2011-04-26",3365.22,3365.22,3220.99,3245.03,13370],["2011-04-27",3365.22,3389.25,3317.14,3389.25,16070],["2011-04-28",3365.22,3365.22,3365.22,3365.22,830],["2011-04-29",3389.25,3389.25,3365.22,3365.22,11150],["2011-05-04",3365.22,3389.25,3365.22,3365.22,9910],["2011-05-05",3365.22,3365.22,3317.14,3365.22,7770],["2011-05-06",3437.33,3437.33,3365.22,3413.29,5860],["2011-05-09",3413.29,3413.29,3413.29,3413.29,1900],["2011-05-10",3365.22,3413.29,3365.22,3413.29,5930],["2011-05-11",3389.25,3389.25,3389.25,3389.25,2200],["2011-05-12",3413.29,3413.29,3389.25,3389.25,6730],["2011-05-13",3389.25,3413.29,3389.25,3389.25,22250],["2011-05-16",3389.25,3389.25,3389.25,3389.25,9300],["2011-05-17",3389.25,3389.25,3341.18,3365.22,34270],["2011-05-18",3365.22,3365.22,3317.14,3365.22,24790],["2011-05-19",3341.18,3365.22,3341.18,3365.22,14520],["2011-05-20",3365.22,3365.22,3341.18,3365.22,26810],["2011-05-23",3413.29,3413.29,3293.11,3317.14,20120],["2011-05-24",3245.03,3245.03,3172.92,3172.92,53020],["2011-05-25",3172.92,3172.92,3028.7,3028.7,38360],["2011-05-26",2898.15,3159.24,2898.15,3159.24,6060],["2011-05-27",3315.9,3315.9,3289.79,3315.9,63490],["2011-05-30",3315.9,3394.23,3263.68,3263.68,7230],["2011-05-31",3237.57,3394.23,3211.46,3289.79,9390],["2011-06-01",3342.01,3420.34,3342.01,3394.23,10610],["2011-06-02",3524.77,3550.88,3446.45,3550.88,41800],["2011-06-03",3629.21,3629.21,3394.23,3394.23,51300],["2011-06-06",3472.56,3472.56,3420.34,3472.56,19500],["2011-06-07",3550.88,3629.21,3524.77,3629.21,68130],["2011-06-08",3733.65,3759.76,3681.43,3707.54,30930],["2011-06-09",3838.09,3890.31,3707.54,3785.87,9440],["2011-06-10",3785.87,3968.64,3785.87,3811.98,7900],["2011-06-13",3968.64,3968.64,3811.98,3811.98,5650],["2011-06-14",3890.31,3890.31,3707.54,3785.87,11040],["2011-06-15",3733.65,3759.76,3603.1,3603.1,15810],["2011-06-16",3655.32,3733.65,3603.1,3733.65,3860],["2011-06-17",3785.87,3785.87,3655.32,3733.65,6170],["2011-06-20",3733.65,3733.65,3629.21,3629.21,15500],["2011-06-21",3629.21,3733.65,3629.21,3733.65,4580],["2011-06-22",3838.09,3838.09,3603.1,3629.21,10120],["2011-06-23",3785.87,3785.87,3629.21,3733.65,610],["2011-06-24",3576.99,3576.99,3576.99,3576.99,5400],["2011-06-27",3550.88,3707.54,3550.88,3655.32,5830],["2011-06-28",3655.32,3655.32,3576.99,3629.21,10010],["2011-06-29",3603.1,3629.21,3603.1,3603.1,4030],["2011-06-30",3707.54,3707.54,3629.21,3629.21,2570],["2011-07-01",3498.67,3629.21,3472.56,3629.21,7130],["2011-07-04",3629.21,3629.21,3629.21,3629.21,1050],["2011-07-05",3629.21,3629.21,3524.77,3629.21,3410],["2011-07-06",3629.21,3629.21,3629.21,3629.21,40],["2011-07-07",3524.77,3550.88,3524.77,3524.77,15190],["2011-07-08",3524.77,3524.77,3498.67,3524.77,7730],["2011-07-11",3524.77,3524.77,3524.77,3524.77,12610],["2011-07-12",3524.77,3524.77,3498.67,3524.77,1950],["2011-07-13",3524.77,3629.21,3524.77,3629.21,15550],["2011-07-14",3629.21,3629.21,3629.21,3629.21,0],["2011-07-15",3629.21,3629.21,3629.21,3629.21,0],["2011-07-18",3603.1,3629.21,3603.1,3629.21,70],["2011-07-19",3524.77,3524.77,3498.67,3498.67,4530],["2011-07-20",3498.67,3524.77,3498.67,3498.67,23700],["2011-07-21",3498.67,3498.67,3498.67,3498.67,3000],["2011-07-22",3498.67,3498.67,3394.23,3498.67,5020],["2011-07-25",3446.45,3446.45,3446.45,3446.45,1890],["2011-07-26",3315.9,3446.45,3315.9,3446.45,7520],["2011-07-27",3368.12,3368.12,3315.9,3342.01,19830],["2011-07-28",3315.9,3315.9,3289.79,3289.79,2250],["2011-07-29",3289.79,3315.9,3263.68,3263.68,1750],["2011-08-01",3263.68,3263.68,3237.57,3237.57,1240],["2011-08-02",3185.35,3263.68,3185.35,3263.68,6520],["2011-08-03",3289.79,3420.34,3263.68,3420.34,43360],["2011-08-04",3446.45,3498.67,3446.45,3498.67,4100],["2011-08-05",3394.23,3498.67,3394.23,3420.34,1140],["2011-08-08",3394.23,3394.23,3263.68,3263.68,5010],["2011-08-09",3185.35,3185.35,3107.02,3107.02,15710],["2011-08-10",3237.57,3237.57,3159.24,3159.24,250],["2011-08-11",3289.79,3289.79,3054.8,3054.8,10570],["2011-08-12",3107.02,3107.02,3080.91,3080.91,3460],["2011-08-15",3159.24,3159.24,3159.24,3159.24,1800],["2011-08-16",3133.13,3185.35,3133.13,3185.35,4340],["2011-08-17",3185.35,3263.68,3159.24,3237.57,3090],["2011-08-18",3237.57,3394.23,3237.57,3263.68,53830],["2011-08-19",3185.35,3185.35,3107.02,3107.02,20090],["2011-08-22",3133.13,3237.57,3133.13,3211.46,40240],["2011-08-23",3185.35,3211.46,3133.13,3185.35,23820],["2011-08-24",3133.13,3159.24,3133.13,3133.13,60290],["2011-08-25",3133.13,3159.24,3107.02,3159.24,12190],["2011-08-26",3107.02,3133.13,3107.02,3107.02,27280],["2011-08-29",3107.02,3133.13,3107.02,3133.13,34580],["2011-08-30",3289.79,3289.79,3211.46,3263.68,60110],["2011-08-31",3263.68,3342.01,3159.24,3289.79,68890],["2011-09-01",3289.79,3446.45,3289.79,3446.45,120670],["2011-09-05",3446.45,3446.45,3342.01,3394.23,76660],["2011-09-06",3342.01,3342.01,3289.79,3289.79,43020],["2011-09-07",3342.01,3394.23,3342.01,3368.12,35510],["2011-09-08",3394.23,3524.77,3394.23,3472.56,87810],["2011-09-09",3472.56,3472.56,3368.12,3420.34,52940],["2011-09-12",3394.23,3472.56,3394.23,3472.56,29740],["2011-09-13",3446.45,3629.21,3446.45,3629.21,66280],["2011-09-14",3603.1,3603.1,3524.77,3524.77,84340],["2011-09-15",3498.67,3524.77,3420.34,3498.67,31490],["2011-09-16",3550.88,3550.88,3368.12,3368.12,7920],["2011-09-19",3237.57,3472.56,3237.57,3394.23,8010],["2011-09-20",3394.23,3446.45,3289.79,3289.79,10070],["2011-09-21",3368.12,3420.34,3289.79,3289.79,2170],["2011-09-22",3342.01,3394.23,3342.01,3394.23,5460],["2011-09-23",3394.23,3394.23,3237.57,3237.57,64400],["2011-09-26",3237.57,3263.68,3133.13,3211.46,31240],["2011-09-27",3263.68,3289.79,3054.8,3185.35,73710],["2011-09-28",3185.35,3185.35,3054.8,3133.13,67550],["2011-09-29",3107.02,3107.02,3002.59,3080.91,44680],["2011-09-30",3054.8,3133.13,3054.8,3080.91,28140],["2011-10-03",3080.91,3080.91,3054.8,3080.91,27120],["2011-10-04",3028.7,3107.02,3028.7,3080.91,40700],["2011-10-05",3080.91,3159.24,3080.91,3133.13,3350],["2011-10-06",3211.46,3237.57,3185.35,3185.35,17910],["2011-10-07",3159.24,3211.46,3159.24,3159.24,9520],["2011-10-10",3211.46,3211.46,3133.13,3159.24,5960],["2011-10-11",3159.24,3159.24,3133.13,3133.13,11500],["2011-10-12",3133.13,3133.13,3107.02,3133.13,39600],["2011-10-13",3159.24,3185.35,3159.24,3185.35,14400],["2011-10-14",3237.57,3237.57,3185.35,3211.46,5010],["2011-10-17",3159.24,3237.57,3159.24,3185.35,4750],["2011-10-18",3185.35,3185.35,3185.35,3185.35,13880],["2011-10-19",3211.46,3211.46,3185.35,3185.35,5380],["2011-10-20",3237.57,3237.57,3237.57,3237.57,5210],["2011-10-21",3185.35,3315.9,3185.35,3315.9,18580],["2011-10-24",3368.12,3394.23,3315.9,3315.9,28390],["2011-10-25",3315.9,3315.9,3289.79,3289.79,10500],["2011-10-26",3315.9,3315.9,3159.24,3159.24,82120],["2011-10-27",3159.24,3289.79,3080.91,3107.02,96470],["2011-10-28",3159.24,3211.46,3133.13,3133.13,102460],["2011-10-31",3263.68,3263.68,3133.13,3133.13,179260],["2011-11-01",3159.24,3159.24,3054.8,3080.91,76600],["2011-11-02",3028.7,3028.7,2950.37,3002.59,220690],["2011-11-03",3002.59,3002.59,2916.8,2916.8,28190],["2011-11-04",2916.8,2973.99,2916.8,2973.99,26540],["2011-11-07",2973.99,2973.99,2916.8,2916.8,17080],["2011-11-08",2945.39,2945.39,2831.01,2916.8,34110],["2011-11-09",2916.8,2916.8,2831.01,2831.01,26890],["2011-11-10",2831.01,2831.01,2773.82,2802.41,19810],["2011-11-11",2802.41,2831.01,2745.22,2745.22,48280],["2011-11-14",2716.63,2745.22,2630.84,2688.03,59030],["2011-11-15",2688.03,2716.63,2688.03,2716.63,20640],["2011-11-16",2688.03,2773.82,2688.03,2716.63,13630],["2011-11-17",2745.22,2773.82,2659.43,2659.43,16430],["2011-11-18",2659.43,2659.43,2602.24,2630.84,47300],["2011-11-21",2630.84,2688.03,2602.24,2602.24,16800],["2011-11-22",2573.64,2659.43,2573.64,2602.24,9630],["2011-11-23",2630.84,2688.03,2630.84,2688.03,11270],["2011-11-24",2688.03,2716.63,2630.84,2630.84,36220],["2011-11-25",2602.24,2716.63,2602.24,2659.43,62150],["2011-11-28",2716.63,2773.82,2659.43,2659.43,43630],["2011-11-29",2688.03,2688.03,2630.84,2630.84,54680],["2011-11-30",2573.64,2630.84,2573.64,2602.24,16360],["2011-12-01",2573.64,2602.24,2573.64,2602.24,31250],["2011-12-02",2573.64,2602.24,2573.64,2602.24,64930],["2011-12-05",2573.64,2688.03,2573.64,2688.03,186540],["2011-12-06",2688.03,2688.03,2659.43,2659.43,49900],["2011-12-07",2630.84,2688.03,2573.64,2659.43,38910],["2011-12-08",2630.84,2659.43,2630.84,2630.84,19140],["2011-12-09",2602.24,2602.24,2545.05,2573.64,47700],["2011-12-12",2573.64,2573.64,2516.45,2516.45,74470],["2011-12-13",2516.45,2573.64,2516.45,2516.45,54180],["2011-12-14",2516.45,2545.05,2459.26,2459.26,39070],["2011-12-15",2459.26,2459.26,2373.47,2459.26,23830],["2011-12-16",2459.26,2487.86,2459.26,2459.26,97500],["2011-12-19",2459.26,2459.26,2402.07,2430.66,62740],["2011-12-20",2430.66,2430.66,2373.47,2402.07,40440],["2011-12-21",2430.66,2430.66,2373.47,2402.07,73580],["2011-12-22",2402.07,2402.07,2373.47,2373.47,40480],["2011-12-23",2344.88,2373.47,2344.88,2344.88,83610],["2011-12-26",2316.28,2316.28,2287.68,2316.28,47370],["2011-12-27",2287.68,2316.28,2259.09,2287.68,114270],["2011-12-28",2344.88,2344.88,2287.68,2316.28,24180],["2011-12-29",2316.28,2344.88,2316.28,2316.28,34040],["2011-12-30",2316.28,2430.66,2316.28,2430.66,22260],["2012-01-03",2487.86,2487.86,2373.47,2373.47,5960],["2012-01-04",2402.07,2459.26,2373.47,2430.66,50470],["2012-01-05",2459.26,2459.26,2402.07,2430.66,39390],["2012-01-06",2430.66,2459.26,2402.07,2430.66,22200],["2012-01-09",2402.07,2430.66,2402.07,2402.07,15200],["2012-01-10",2430.66,2516.45,2430.66,2516.45,19900],["2012-01-11",2545.05,2602.24,2516.45,2545.05,42720],["2012-01-12",2602.24,2602.24,2545.05,2602.24,15560],["2012-01-13",2659.43,2716.63,2659.43,2716.63,79720],["2012-01-16",2802.41,2802.41,2688.03,2688.03,13310],["2012-01-17",2688.03,2716.63,2688.03,2688.03,17790],["2012-01-18",2659.43,2716.63,2659.43,2688.03,20710],["2012-01-19",2716.63,2745.22,2716.63,2745.22,39540],["2012-01-20",2745.22,2773.82,2716.63,2745.22,52620],["2012-01-30",2773.82,2802.41,2745.22,2773.82,9040],["2012-01-31",2802.41,2859.61,2773.82,2773.82,53120],["2012-02-01",2831.01,2831.01,2773.82,2831.01,14170],["2012-02-02",2888.2,2945.39,2802.41,2945.39,61500],["2012-02-03",3059.78,3059.78,2916.8,2916.8,69190],["2012-02-06",2945.39,2945.39,2802.41,2859.61,36650],["2012-02-07",2888.2,2888.2,2831.01,2888.2,27810],["2012-02-08",2888.2,2973.99,2859.61,2973.99,25860],["2012-02-09",2945.39,2973.99,2859.61,2859.61,34530],["2012-02-10",2888.2,2888.2,2831.01,2831.01,51410],["2012-02-13",2888.2,2888.2,2831.01,2859.61,19470],["2012-02-14",2859.61,2916.8,2831.01,2916.8,48090],["2012-02-15",2888.2,2945.39,2888.2,2916.8,26930],["2012-02-16",2916.8,2945.39,2916.8,2945.39,48020],["2012-02-17",2945.39,2973.99,2945.39,2973.99,25120],["2012-02-20",3002.59,3088.37,3002.59,3088.37,48770],["2012-02-21",3174.16,3174.16,3088.37,3116.97,40340],["2012-02-22",3116.97,3259.95,3116.97,3259.95,51880],["2012-02-23",3231.35,3402.93,3202.76,3345.74,38990],["2012-02-24",3288.55,3374.33,3259.95,3345.74,123290],["2012-02-27",3345.74,3345.74,3202.76,3317.14,165620],["2012-02-28",3231.35,3231.35,3174.16,3174.16,186950],["2012-02-29",3174.16,3174.16,3031.18,3088.37,161550],["2012-03-01",3202.76,3231.35,3088.37,3202.76,32780],["2012-03-02",3231.35,3288.55,3231.35,3259.95,74400],["2012-03-05",3345.74,3402.93,3345.74,3402.93,101980],["2012-03-06",3517.31,3517.31,3345.74,3402.93,210680],["2012-03-07",3374.33,3374.33,3288.55,3345.74,75880],["2012-03-08",3259.95,3317.14,3202.76,3202.76,69330],["2012-03-09",3202.76,3259.95,3145.57,3259.95,37050],["2012-03-12",3259.95,3259.95,3145.57,3174.16,20550],["2012-03-13",3174.16,3231.35,3174.16,3231.35,28840],["2012-03-14",3202.76,3231.35,3116.97,3116.97,27580],["2012-03-15",3116.97,3259.95,3088.37,3259.95,45200],["2012-03-16",3317.14,3317.14,3174.16,3259.95,13080],["2012-03-19",3116.97,3288.55,3116.97,3202.76,11410],["2012-03-20",3202.76,3231.35,3202.76,3202.76,24200],["2012-03-21",3202.76,3345.74,3202.76,3345.74,96340],["2012-03-22",3288.55,3488.72,3288.55,3488.72,230170],["2012-03-23",3574.51,3660.3,3574.51,3660.3,160490],["2012-03-26",3831.87,3831.87,3660.3,3746.08,191390],["2012-03-27",3603.1,3746.08,3574.51,3574.51,89440],["2012-03-28",3603.1,3660.3,3517.31,3660.3,30410],["2012-03-29",3688.89,3717.49,3488.72,3545.91,48870],["2012-03-30",3574.51,3574.51,3402.93,3545.91,18280],["2012-04-03",3545.91,3603.1,3545.91,3603.1,11340],["2012-04-04",3688.89,3688.89,3460.12,3545.91,20350],["2012-04-05",3660.3,3660.3,3488.72,3574.51,42640],["2012-04-06",3603.1,3603.1,3517.31,3574.51,22200],["2012-04-09",3574.51,3603.1,3517.31,3603.1,32450],["2012-04-10",3631.7,3631.7,3574.51,3603.1,49920],["2012-04-11",3660.3,3660.3,3545.91,3603.1,109570],["2012-04-12",3660.3,3774.68,3660.3,3774.68,376420],["2012-04-13",3746.08,3860.47,3717.49,3860.47,116820],["2012-04-16",3774.68,4032.04,3774.68,4003.45,61570],["2012-04-17",3917.66,4117.83,3889.06,4117.83,60350],["2012-04-18",4117.83,4117.83,3917.66,3946.26,121810],["2012-04-19",3860.47,3946.26,3774.68,3774.68,60460],["2012-04-20",3717.49,3831.87,3688.89,3774.68,65580],["2012-04-23",3774.68,3803.28,3717.49,3717.49,8970],["2012-04-24",3688.89,3831.87,3545.91,3717.49,70540],["2012-04-25",3803.28,3831.87,3717.49,3831.87,90110],["2012-04-26",3860.47,3889.06,3803.28,3831.87,74120],["2012-04-27",3774.68,3860.47,3774.68,3803.28,88590],["2012-05-02",3803.28,3831.87,3717.49,3717.49,106390],["2012-05-03",3717.49,3746.08,3603.1,3688.89,35290],["2012-05-04",3688.89,3774.68,3688.89,3717.49,144730],["2012-05-07",3831.87,3889.06,3803.28,3889.06,251530],["2012-05-08",3889.06,3974.85,3860.47,3860.47,128660],["2012-05-09",3860.47,4003.45,3831.87,3974.85,101440],["2012-05-10",4117.83,4117.83,4003.45,4060.64,161590],["2012-05-11",3946.26,4032.04,3917.66,3917.66,73490],["2012-05-14",3974.85,3974.85,3746.08,3746.08,136940],["2012-05-15",3688.89,3774.68,3574.51,3603.1,95250],["2012-05-16",3660.3,3688.89,3545.91,3574.51,94710],["2012-05-17",3717.49,3717.49,3574.51,3574.51,52840],["2012-05-18",3574.51,3574.51,3402.93,3402.93,121900],["2012-05-21",3517.31,3545.91,3517.31,3545.91,17010],["2012-05-22",3660.3,3688.89,3574.51,3660.3,196510],["2012-05-23",3691.31,3722.33,3505.2,3505.2,117070],["2012-05-24",3505.2,3598.26,3350.1,3412.14,34490],["2012-05-25",3412.14,3567.24,3412.14,3567.24,78790],["2012-05-28",3660.3,3660.3,3474.18,3474.18,40810],["2012-05-29",3474.18,3598.26,3474.18,3598.26,33310],["2012-05-30",3629.28,3629.28,3474.18,3567.24,24130],["2012-05-31",3567.24,3567.24,3443.16,3474.18,26600],["2012-06-01",3474.18,3536.22,3443.16,3474.18,16030],["2012-06-04",3381.12,3443.16,3350.1,3381.12,32350],["2012-06-05",3381.12,3443.16,3350.1,3443.16,26220],["2012-06-06",3443.16,3536.22,3381.12,3505.2,42770],["2012-06-07",3567.24,3629.28,3505.2,3629.28,28860],["2012-06-08",3567.24,3691.31,3567.24,3660.3,67530],["2012-06-11",3660.3,3691.31,3567.24,3660.3,39030],["2012-06-12",3598.26,3722.33,3567.24,3567.24,12370],["2012-06-13",3567.24,3567.24,3536.22,3536.22,5270],["2012-06-14",3536.22,3629.28,3536.22,3629.28,15030],["2012-06-15",3691.31,3691.31,3536.22,3567.24,24650],["2012-06-18",3660.3,3691.31,3567.24,3598.26,9090],["2012-06-19",3598.26,3598.26,3505.2,3567.24,30870],["2012-06-20",3536.22,3598.26,3505.2,3598.26,21950],["2012-06-21",3567.24,3598.26,3505.2,3598.26,6150],["2012-06-22",3505.2,3598.26,3505.2,3598.26,2500],["2012-06-25",3536.22,3598.26,3443.16,3536.22,24260],["2012-06-26",3598.26,3598.26,3412.14,3505.2,12090],["2012-06-27",3443.16,3567.24,3381.12,3412.14,48200],["2012-06-28",3412.14,3412.14,3350.1,3350.1,20350],["2012-06-29",3350.1,3412.14,3319.08,3412.14,42200],["2012-07-02",3350.1,3350.1,3319.08,3350.1,9930],["2012-07-03",3412.14,3412.14,3288.06,3412.14,34830],["2012-07-04",3412.14,3412.14,3350.1,3350.1,12030],["2012-07-05",3350.1,3350.1,3257.04,3350.1,19600],["2012-07-06",3412.14,3412.14,3288.06,3288.06,3740],["2012-07-09",3288.06,3288.06,3195.0,3195.0,20890],["2012-07-10",3195.0,3350.1,3195.0,3319.08,14360],["2012-07-11",3350.1,3381.12,3163.98,3319.08,29110],["2012-07-12",3381.12,3381.12,3195.0,3257.04,31760],["2012-07-13",3257.04,3381.12,3257.04,3381.12,20950],["2012-07-16",3288.06,3381.12,3226.02,3257.04,27080],["2012-07-17",3226.02,3381.12,3226.02,3381.12,6980],["2012-07-18",3381.12,3381.12,3257.04,3350.1,49770],["2012-07-19",3319.08,3505.2,3319.08,3505.2,49200],["2012-07-20",3381.12,3536.22,3381.12,3474.18,36430],["2012-07-23",3381.12,3412.14,3319.08,3412.14,24240],["2012-07-24",3288.06,3350.1,3257.04,3257.04,33840],["2012-07-25",3226.02,3288.06,3226.02,3257.04,21880],["2012-07-26",3226.02,3257.04,3195.0,3195.0,34010],["2012-07-27",3195.0,3257.04,3070.93,3257.04,74380],["2012-07-30",3257.04,3257.04,3195.0,3226.02,5840],["2012-07-31",3226.02,3288.06,3163.98,3288.06,8850],["2012-08-01",3195.0,3257.04,3132.96,3257.04,31450],["2012-08-02",3257.04,3257.04,3163.98,3163.98,8270],["2012-08-03",3163.98,3195.0,3163.98,3163.98,20410],["2012-08-06",3163.98,3226.02,3163.98,3195.0,4140],["2012-08-07",3257.04,3257.04,3163.98,3195.0,366120],["2012-08-08",3195.0,3257.04,3163.98,3226.02,7490],["2012-08-09",3226.02,3257.04,3195.0,3257.04,23680],["2012-08-10",3257.04,3257.04,3195.0,3226.02,33890],["2012-08-13",3257.04,3257.04,3163.98,3195.0,22400],["2012-08-14",3226.02,3257.04,3163.98,3257.04,12840],["2012-08-15",3195.0,3257.04,3195.0,3195.0,6460],["2012-08-16",3257.04,3257.04,3195.0,3195.0,23140],["2012-08-17",3163.98,3195.0,3163.98,3195.0,14950],["2012-08-20",3163.98,3226.02,3163.98,3195.0,22430],["2012-08-21",3195.0,3195.0,3039.91,3132.96,48750],["2012-08-22",3039.91,3070.93,2977.87,2977.87,93940],["2012-08-23",2884.81,2884.81,2853.79,2853.79,64580],["2012-08-24",2760.73,2977.87,2760.73,2977.87,16480],["2012-08-27",2977.87,3008.89,2853.79,2853.79,45510],["2012-08-28",2822.77,2946.85,2791.75,2946.85,5260],["2012-08-29",2946.85,3008.89,2946.85,2946.85,11630],["2012-08-30",3008.89,3008.89,2946.85,2977.87,15620],["2012-08-31",2977.87,2977.87,2915.83,2977.87,4530],["2012-09-04",3008.89,3008.89,2977.87,3008.89,5820],["2012-09-05",2977.87,3008.89,2946.85,2946.85,20020],["2012-09-06",2915.83,2977.87,2915.83,2946.85,11720],["2012-09-07",2946.85,2946.85,2853.79,2915.83,13780],["2012-09-10",2884.81,2915.83,2791.75,2791.75,66590],["2012-09-11",2791.75,2822.77,2760.73,2791.75,6860],["2012-09-12",2884.81,2884.81,2791.75,2853.79,14200],["2012-09-13",2853.79,2915.83,2853.79,2915.83,16910],["2012-09-14",2946.85,2946.85,2915.83,2915.83,28200],["2012-09-17",2915.83,2946.85,2853.79,2915.83,3130],["2012-09-18",2853.79,2853.79,2853.79,2853.79,6850],["2012-09-19",2791.75,2853.79,2760.73,2853.79,7900],["2012-09-20",2791.75,2853.79,2791.75,2853.79,15020],["2012-09-21",2822.77,2853.79,2791.75,2853.79,19380],["2012-09-24",2853.79,2853.79,2791.75,2791.75,4230],["2012-09-25",2791.75,2791.75,2791.75,2791.75,10650],["2012-09-26",2853.79,2853.79,2760.73,2822.77,26550],["2012-09-27",2853.79,2853.79,2791.75,2791.75,11510],["2012-09-28",2853.79,2853.79,2791.75,2791.75,13000],["2012-10-01",2791.75,2791.75,2667.67,2667.67,26340],["2012-10-02",2729.71,2791.75,2636.65,2636.65,3450],["2012-10-03",2667.67,2760.73,2636.65,2667.67,4770],["2012-10-04",2698.69,2729.71,2667.67,2729.71,37530],["2012-10-05",2729.71,2760.73,2729.71,2760.73,10760],["2012-10-08",2791.75,2853.79,2729.71,2729.71,15840],["2012-10-09",2760.73,2791.75,2760.73,2791.75,13000],["2012-10-10",2729.71,2822.77,2729.71,2822.77,14670],["2012-10-11",2822.77,2884.81,2822.77,2853.79,13350],["2012-10-12",2853.79,2884.81,2853.79,2853.79,10940],["2012-10-15",2946.85,2946.85,2915.83,2915.83,1620],["2012-10-16",2884.81,2884.81,2853.79,2853.79,9320],["2012-10-17",2853.79,2853.79,2853.79,2853.79,1930],["2012-10-18",2853.79,2884.81,2853.79,2884.81,9900],["2012-10-19",2884.81,2884.81,2822.77,2822.77,5000],["2012-10-22",2822.77,2822.77,2760.73,2760.73,11290],["2012-10-23",2822.77,2853.79,2822.77,2853.79,5530],["2012-10-24",2791.75,2822.77,2791.75,2791.75,4510],["2012-10-25",2791.75,2791.75,2729.71,2791.75,5020],["2012-10-26",2791.75,2791.75,2729.71,2729.71,14800],["2012-10-29",2667.67,2760.73,2667.67,2729.71,3730],["2012-10-30",2667.67,2698.69,2667.67,2698.69,4650],["2012-10-31",2698.69,2791.75,2698.69,2791.75,1190],["2012-11-01",2760.73,2791.75,2729.71,2729.71,3680],["2012-11-02",2698.69,2760.73,2636.65,2667.67,11150],["2012-11-05",2729.71,2729.71,2605.63,2698.69,11860],["2012-11-06",2667.67,2667.67,2667.67,2667.67,200],["2012-11-07",2667.67,2760.73,2636.65,2760.73,1340],["2012-11-08",2698.69,2698.69,2698.69,2698.69,2010],["2012-11-09",2791.75,2791.75,2667.67,2760.73,6160],["2012-11-12",2760.73,2853.79,2760.73,2822.77,7500],["2012-11-13",2822.77,2915.83,2791.75,2822.77,43870],["2012-11-14",2822.77,2822.77,2822.77,2822.77,16600],["2012-11-15",2791.75,2853.79,2791.75,2853.79,2910],["2012-11-16",2791.75,2791.75,2791.75,2791.75,100],["2012-11-19",2760.73,2791.75,2760.73,2760.73,5650],["2012-11-20",2791.75,2791.75,2791.75,2791.75,100],["2012-11-21",2791.75,2822.77,2760.73,2822.77,15820],["2012-11-22",2822.77,2822.77,2760.73,2760.73,820],["2012-11-23",2791.75,2791.75,2729.71,2760.73,11060],["2012-11-26",2760.73,2760.73,2729.71,2729.71,1400],["2012-11-27",2729.71,2853.79,2667.67,2667.67,32200],["2012-11-28",2636.65,2791.75,2636.65,2791.75,30800],["2012-11-29",2729.71,2791.75,2667.67,2791.75,110],["2012-11-30",2698.69,2791.75,2667.67,2791.75,7860],["2012-12-03",2760.73,2791.75,2760.73,2791.75,11400],["2012-12-04",2729.71,2853.79,2729.71,2853.79,4810],["2012-12-05",2791.75,2853.79,2791.75,2853.79,310],["2012-12-06",2791.75,2791.75,2729.71,2791.75,4450],["2012-12-07",2791.75,2791.75,2729.71,2729.71,7700],["2012-12-10",2791.75,2853.79,2791.75,2853.79,11160],["2012-12-11",2853.79,2884.81,2791.75,2884.81,16040],["2012-12-12",2884.81,3008.89,2884.81,2977.87,12570],["2012-12-13",2977.87,2977.87,2884.81,2946.85,18850],["2012-12-14",2884.81,2946.85,2822.77,2946.85,14310],["2012-12-17",2884.81,2915.83,2884.81,2915.83,650],["2012-12-18",2915.83,2915.83,2853.79,2884.81,11990],["2012-12-19",2884.81,2946.85,2884.81,2946.85,31730],["2012-12-20",2915.83,3008.89,2884.81,3008.89,4970],["2012-12-21",2884.81,2915.83,2884.81,2915.83,42500],["2012-12-24",2915.83,2946.85,2915.83,2915.83,5000],["2012-12-25",2915.83,2915.83,2915.83,2915.83,0],["2012-12-26",2915.83,2977.87,2915.83,2977.87,22900],["2012-12-27",2977.87,2977.87,2977.87,2977.87,19650],["2012-12-28",2915.83,3039.91,2915.83,3008.89,27710],["2013-01-02",3039.91,3132.96,3039.91,3132.96,28110],["2013-01-03",3070.93,3101.94,3008.89,3008.89,22500],["2013-01-04",2946.85,3039.91,2946.85,3039.91,36560],["2013-01-07",2977.87,3132.96,2977.87,3039.91,14140],["2013-01-08",3039.91,3070.93,3008.89,3039.91,11220],["2013-01-09",3039.91,3101.94,3008.89,3070.93,40930],["2013-01-10",2946.85,3101.94,2946.85,3101.94,15630],["2013-01-11",3101.94,3132.96,3070.93,3132.96,23900],["2013-01-14",3039.91,3101.94,3039.91,3101.94,7030],["2013-01-15",3070.93,3163.98,3070.93,3163.98,16370],["2013-01-16",3195.0,3257.04,3195.0,3195.0,40450],["2013-01-17",3195.0,3226.02,3163.98,3195.0,34770],["2013-01-18",3132.96,3226.02,3101.94,3195.0,19990],["2013-01-21",3163.98,3226.02,3132.96,3226.02,14200],["2013-01-22",3195.0,3226.02,3101.94,3226.02,10110],["2013-01-23",3226.02,3226.02,3008.89,3163.98,26080],["2013-01-24",3163.98,3163.98,3039.91,3132.96,51620],["2013-01-25",3101.94,3101.94,3008.89,3070.93,58710],["2013-01-28",3070.93,3101.94,3008.89,3070.93,52680],["2013-01-29",3070.93,3070.93,3008.89,3039.91,28950],["2013-01-30",3008.89,3101.94,3008.89,3101.94,41200],["2013-01-31",3039.91,3070.93,3039.91,3039.91,5540],["2013-02-01",3039.91,3070.93,3039.91,3039.91,11870],["2013-02-04",2884.81,3039.91,2853.79,3039.91,19250],["2013-02-05",3039.91,3039.91,3039.91,3039.91,11170],["2013-02-06",3039.91,3101.94,3008.89,3070.93,13330],["2013-02-07",3070.93,3101.94,3070.93,3101.94,11690],["2013-02-08",3101.94,3101.94,3008.89,3101.94,7920],["2013-02-18",2946.85,3101.94,2946.85,3101.94,9420],["2013-02-19",3070.93,3101.94,3070.93,3101.94,50600],["2013-02-20",3132.96,3226.02,3070.93,3195.0,61030],["2013-02-21",3195.0,3226.02,3101.94,3163.98,25800],["2013-02-22",3163.98,3163.98,3039.91,3101.94,26710],["2013-02-25",3101.94,3101.94,3039.91,3101.94,9080],["2013-02-26",3101.94,3101.94,3039.91,3101.94,7870],["2013-02-27",3070.93,3101.94,3070.93,3101.94,17180],["2013-02-28",3101.94,3132.96,3070.93,3132.96,29180],["2013-03-01",3070.93,3163.98,3070.93,3163.98,44280],["2013-03-04",3101.94,3101.94,3008.89,3101.94,27420],["2013-03-05",3039.91,3101.94,2977.87,3101.94,5070],["2013-03-06",3101.94,3101.94,3101.94,3101.94,1590],["2013-03-07",3101.94,3101.94,3039.91,3070.93,29700],["2013-03-08",3101.94,3101.94,3008.89,3101.94,1370],["2013-03-11",3008.89,3101.94,3008.89,3101.94,14840],["2013-03-12",3070.93,3132.96,3070.93,3101.94,40280],["2013-03-13",3101.94,3132.96,3070.93,3132.96,5660],["2013-03-14",3101.94,3101.94,3070.93,3101.94,8480],["2013-03-15",3101.94,3195.0,3070.93,3163.98,47410],["2013-03-18",3070.93,3163.98,3070.93,3101.94,20750],["2013-03-19",3101.94,3132.96,3070.93,3132.96,19500],["2013-03-20",3101.94,3132.96,3101.94,3132.96,102350],["2013-03-21",3101.94,3132.96,3101.94,3101.94,32770],["2013-03-22",3101.94,3101.94,3070.93,3101.94,5400],["2013-03-25",3070.93,3070.93,3039.91,3039.91,3500],["2013-03-26",3039.91,3070.93,3039.91,3070.93,27510],["2013-03-27",3008.89,3101.94,3008.89,3039.91,17690],["2013-03-28",3039.91,3039.91,3008.89,3039.91,30310],["2013-03-29",3039.91,3039.91,2977.87,3039.91,19160],["2013-04-01",3039.91,3101.94,3039.91,3101.94,16210],["2013-04-02",3039.91,3070.93,2946.85,3070.93,10520],["2013-04-03",2977.87,3039.91,2946.85,3008.89,17440],["2013-04-04",2915.83,3008.89,2915.83,2977.87,25860],["2013-04-05",2977.87,2977.87,2977.87,2977.87,11990],["2013-04-08",2977.87,3039.91,2946.85,2946.85,24090],["2013-04-09",2977.87,3070.93,2977.87,3039.91,10690],["2013-04-10",3008.89,3039.91,3008.89,3008.89,2540],["2013-04-11",3039.91,3039.91,2977.87,3008.89,6330],["2013-04-12",2946.85,3008.89,2884.81,2946.85,45260],["2013-04-15",2884.81,2884.81,2791.75,2791.75,17500],["2013-04-16",2791.75,2791.75,2760.73,2791.75,35450],["2013-04-17",2853.79,2884.81,2853.79,2853.79,26670],["2013-04-18",2853.79,2853.79,2791.75,2822.77,24780],["2013-04-22",2884.81,2884.81,2853.79,2884.81,1820],["2013-04-23",2884.81,2915.83,2822.77,2853.79,12450],["2013-04-24",2822.77,2822.77,2667.67,2667.67,77240],["2013-04-25",2667.67,2698.69,2636.65,2698.69,67150],["2013-04-26",2729.71,2729.71,2636.65,2698.69,44110],["2013-05-02",2698.69,2760.73,2636.65,2636.65,120160],["2013-05-03",2667.67,2791.75,2605.63,2667.67,106820],["2013-05-06",2667.67,2791.75,2667.67,2791.75,60840],["2013-05-07",2791.75,2791.75,2729.71,2729.71,21500],["2013-05-08",2729.71,2760.73,2729.71,2729.71,42110],["2013-05-09",2561.21,2830.81,2561.21,2729.71,14600],["2013-05-10",2729.71,2797.11,2696.01,2763.41,50920],["2013-05-13",2763.41,2763.41,2696.01,2729.71,13190],["2013-05-14",2696.01,2763.41,2696.01,2729.71,13990],["2013-05-15",2729.71,2729.71,2696.01,2729.71,5750],["2013-05-16",2696.01,2763.41,2696.01,2729.71,8660],["2013-05-17",2696.01,2763.41,2696.01,2729.71,10310],["2013-05-20",2729.71,2729.71,2696.01,2729.71,13210],["2013-05-21",2729.71,2763.41,2696.01,2763.41,36950],["2013-05-22",2763.41,2763.41,2763.41,2763.41,5510],["2013-05-23",2729.71,2763.41,2729.71,2763.41,20970],["2013-05-24",2696.01,2729.71,2696.01,2729.71,17830],["2013-05-27",2763.41,2830.81,2729.71,2830.81,27970],["2013-05-28",2729.71,2797.11,2729.71,2797.11,11190],["2013-05-29",2797.11,2830.81,2797.11,2797.11,27640],["2013-05-30",2830.81,2830.81,2797.11,2797.11,7010],["2013-05-31",2797.11,2898.21,2797.11,2830.81,39900],["2013-06-03",2830.81,2864.51,2830.81,2830.81,18460],["2013-06-04",2864.51,2898.21,2830.81,2830.81,44110],["2013-06-05",2797.11,2830.81,2763.41,2830.81,14070],["2013-06-06",2797.11,2830.81,2797.11,2797.11,9840],["2013-06-07",2797.11,2864.51,2797.11,2830.81,15620],["2013-06-10",2830.81,2898.21,2830.81,2864.51,40220],["2013-06-11",2864.51,2898.21,2864.51,2898.21,19270],["2013-06-12",2864.51,2898.21,2864.51,2898.21,19550],["2013-06-13",2898.21,2898.21,2864.51,2864.51,41380],["2013-06-14",2864.51,2931.91,2864.51,2898.21,26210],["2013-06-17",2898.21,2931.91,2830.81,2830.81,35700],["2013-06-18",2830.81,2864.51,2830.81,2830.81,12290],["2013-06-19",2898.21,2931.91,2864.51,2898.21,51280],["2013-06-20",2898.21,2931.91,2864.51,2931.91,14710],["2013-06-21",2898.21,2931.91,2898.21,2931.91,14200],["2013-06-24",2931.91,2931.91,2898.21,2898.21,47630],["2013-06-25",2864.51,2898.21,2830.81,2864.51,20030],["2013-06-26",2965.61,2965.61,2797.11,2931.91,9240],["2013-06-27",2931.91,2931.91,2864.51,2864.51,5500],["2013-06-28",2931.91,2931.91,2898.21,2931.91,35180],["2013-07-01",2965.61,2965.61,2931.91,2965.61,500],["2013-07-02",2864.51,2965.61,2864.51,2864.51,93080],["2013-07-03",2898.21,2931.91,2864.51,2931.91,11430],["2013-07-04",2965.61,2965.61,2864.51,2931.91,2390],["2013-07-05",2931.91,2931.91,2931.91,2931.91,30],["2013-07-08",2931.91,2931.91,2864.51,2864.51,12430],["2013-07-09",2864.51,2898.21,2864.51,2898.21,6010],["2013-07-10",2898.21,2965.61,2898.21,2965.61,16310],["2013-07-11",2931.91,2965.61,2931.91,2965.61,16990],["2013-07-12",2931.91,2931.91,2898.21,2898.21,12300],["2013-07-15",2931.91,2931.91,2830.81,2830.81,20210],["2013-07-16",2864.51,2931.91,2864.51,2931.91,15450],["2013-07-17",2931.91,2931.91,2898.21,2898.21,950],["2013-07-18",2898.21,2931.91,2864.51,2931.91,4880],["2013-07-19",2864.51,2864.51,2729.71,2729.71,249870],["2013-07-22",2594.91,2729.71,2594.91,2628.61,23910],["2013-07-23",2729.71,2729.71,2662.31,2696.01,4390],["2013-07-24",2628.61,2662.31,2527.51,2561.21,78330],["2013-07-25",2493.81,2527.51,2460.11,2460.11,22780],["2013-07-26",2460.11,2460.11,2325.31,2460.11,48570],["2013-07-29",2392.71,2426.41,2325.31,2325.31,32210],["2013-07-30",2291.61,2426.41,2291.61,2426.41,14050],["2013-07-31",2392.71,2426.41,2291.61,2426.41,17490],["2013-08-01",2359.01,2493.81,2359.01,2493.81,7430],["2013-08-02",2493.81,2493.81,2426.41,2493.81,12350],["2013-08-05",2493.81,2493.81,2460.11,2493.81,13720],["2013-08-06",2493.81,2561.21,2493.81,2561.21,24980],["2013-08-07",2561.21,2662.31,2561.21,2628.61,23500],["2013-08-08",2594.91,2628.61,2594.91,2628.61,6970],["2013-08-09",2594.91,2594.91,2561.21,2561.21,18450],["2013-08-12",2561.21,2594.91,2527.51,2594.91,12200],["2013-08-13",2561.21,2561.21,2527.51,2561.21,9650],["2013-08-14",2527.51,2594.91,2527.51,2594.91,37800],["2013-08-15",2561.21,2561.21,2527.51,2527.51,41640],["2013-08-16",2527.51,2561.21,2527.51,2561.21,10300],["2013-08-19",2561.21,2594.91,2527.51,2527.51,55300],["2013-08-20",2561.21,2594.91,2561.21,2594.91,5500],["2013-08-21",2527.51,2662.31,2527.51,2662.31,13500],["2013-08-22",2561.21,2594.91,2527.51,2594.91,6190],["2013-08-23",2561.21,2561.21,2493.81,2561.21,46120],["2013-08-26",2527.51,2561.21,2527.51,2561.21,2410],["2013-08-27",2561.21,2594.91,2493.81,2594.91,3250],["2013-08-28",2527.51,2594.91,2527.51,2594.91,2000],["2013-08-29",2561.21,2594.91,2561.21,2594.91,5800],["2013-08-30",2527.51,2561.21,2426.41,2561.21,34300],["2013-09-03",2527.51,2561.21,2527.51,2561.21,5100],["2013-09-04",2493.81,2527.51,2426.41,2527.51,14900],["2013-09-05",2527.51,2561.21,2493.81,2527.51,5980],["2013-09-06",2460.11,2460.11,2359.01,2359.01,150180],["2013-09-09",2291.61,2291.61,2257.91,2257.91,126680],["2013-09-10",2392.71,2392.71,2257.91,2392.71,2500],["2013-09-11",2460.11,2460.11,2291.61,2426.41,12480],["2013-09-12",2291.61,2291.61,2257.91,2257.91,123090],["2013-09-13",2291.61,2325.31,2257.91,2325.31,5120],["2013-09-16",2325.31,2359.01,2325.31,2359.01,19490],["2013-09-17",2359.01,2359.01,2359.01,2359.01,910],["2013-09-18",2291.61,2325.31,2257.91,2325.31,2940],["2013-09-19",2325.31,2325.31,2224.21,2257.91,35700],["2013-09-20",2257.91,2291.61,2257.91,2291.61,41210],["2013-09-23",2291.61,2291.61,2257.91,2291.61,15600],["2013-09-24",2291.61,2291.61,2224.21,2224.21,78350],["2013-09-25",2257.91,2291.61,2257.91,2291.61,1040],["2013-09-26",2291.61,2291.61,2257.91,2291.61,15200],["2013-09-27",2257.91,2257.91,2224.21,2224.21,46170],["2013-09-30",2325.31,2325.31,2224.21,2224.21,121980],["2013-10-01",2291.61,2291.61,2257.91,2291.61,18190],["2013-10-02",2257.91,2325.31,2257.91,2325.31,17050],["2013-10-03",2325.31,2359.01,2291.61,2359.01,33180],["2013-10-04",2291.61,2291.61,2291.61,2291.61,8700],["2013-10-07",2291.61,2359.01,2291.61,2359.01,10020],["2013-10-08",2359.01,2392.71,2291.61,2392.71,22120],["2013-10-09",2426.41,2426.41,2325.31,2392.71,27940],["2013-10-10",2359.01,2359.01,2325.31,2359.01,16030],["2013-10-11",2325.31,2325.31,2291.61,2291.61,8120],["2013-10-14",2291.61,2359.01,2291.61,2359.01,3170],["2013-10-15",2392.71,2460.11,2359.01,2426.41,27570],["2013-10-16",2426.41,2426.41,2325.31,2426.41,5950],["2013-10-17",2392.71,2392.71,2359.01,2359.01,4910],["2013-10-18",2359.01,2392.71,2359.01,2392.71,8550],["2013-10-21",2426.41,2460.11,2359.01,2460.11,20990],["2013-10-22",2493.81,2493.81,2426.41,2460.11,52710],["2013-10-23",2493.81,2561.21,2493.81,2561.21,33480],["2013-10-24",2561.21,2628.61,2527.51,2628.61,19740],["2013-10-25",2594.91,2628.61,2561.21,2628.61,5710],["2013-10-28",2628.61,2628.61,2527.51,2594.91,8110],["2013-10-29",2561.21,2594.91,2527.51,2594.91,8660],["2013-10-30",2527.51,2696.01,2527.51,2628.61,7690],["2013-10-31",2628.61,2628.61,2561.21,2628.61,12730],["2013-11-01",2594.91,2594.91,2561.21,2594.91,13090],["2013-11-04",2594.91,2696.01,2561.21,2696.01,49100],["2013-11-05",2628.61,2662.31,2628.61,2662.31,11100],["2013-11-06",2662.31,2696.01,2662.31,2662.31,8950],["2013-11-07",2662.31,2729.71,2662.31,2729.71,32830],["2013-11-08",2696.01,2763.41,2696.01,2696.01,7720],["2013-11-11",2763.41,2763.41,2696.01,2763.41,16070],["2013-11-12",2696.01,2763.41,2696.01,2729.71,4190],["2013-11-13",2696.01,2763.41,2696.01,2696.01,14780],["2013-11-14",2696.01,2729.71,2696.01,2696.01,12160],["2013-11-15",2696.01,2729.71,2696.01,2729.71,16910],["2013-11-18",2729.71,2898.21,2729.71,2898.21,23780],["2013-11-19",2864.51,2898.21,2797.11,2797.11,14680],["2013-11-20",2797.11,2965.61,2797.11,2965.61,15110],["2013-11-21",2965.61,3033.01,2898.21,2965.61,15550],["2013-11-22",2965.61,3033.01,2898.21,2898.21,13340],["2013-11-25",2898.21,3033.01,2898.21,3033.01,25050],["2013-11-26",2999.31,3033.01,2931.91,3033.01,137170],["2013-11-27",3033.01,3033.01,3033.01,3033.01,13170],["2013-11-28",2999.31,3033.01,2965.61,3033.01,6590],["2013-11-29",2965.61,3033.01,2931.91,2931.91,220],["2013-12-02",2965.61,2965.61,2864.51,2898.21,19060],["2013-12-03",2965.61,3066.71,2931.91,2931.91,23000],["2013-12-04",2898.21,3033.01,2898.21,2999.31,11100],["2013-12-05",3033.01,3100.41,2999.31,3066.71,41270],["2013-12-06",3033.01,3100.41,3033.01,3066.71,18930],["2013-12-09",3066.71,3066.71,3033.01,3033.01,16450],["2013-12-10",3033.01,3033.01,3033.01,3033.01,7280],["2013-12-11",3033.01,3033.01,2965.61,2965.61,21750],["2013-12-12",2999.31,2999.31,2965.61,2999.31,26400],["2013-12-13",2999.31,3033.01,2999.31,2999.31,8530],["2013-12-16",2999.31,3033.01,2999.31,3033.01,8990],["2013-12-17",3066.71,3066.71,2999.31,3066.71,11350],["2013-12-18",2999.31,3100.41,2999.31,3066.71,15450],["2013-12-19",3033.01,3100.41,3033.01,3100.41,19340],["2013-12-20",3066.71,3100.41,3066.71,3100.41,6620],["2013-12-23",3033.01,3100.41,3033.01,3100.41,3110],["2013-12-24",3100.41,3100.41,2898.21,2898.21,8740],["2013-12-25",3100.41,3100.41,2931.91,3033.01,18090],["2013-12-26",3033.01,3066.71,2999.31,3066.71,18350],["2013-12-27",3066.71,3100.41,2999.31,3033.01,30680],["2013-12-30",3033.01,3033.01,2999.31,2999.31,6200],["2013-12-31",3066.71,3066.71,2999.31,2999.31,4030],["2014-01-02",2999.31,3066.71,2999.31,3033.01,24260],["2014-01-03",3100.41,3100.41,3033.01,3066.71,2320],["2014-01-06",3066.71,3100.41,3033.01,3066.71,8160],["2014-01-07",3033.01,3100.41,3033.01,3100.41,6130],["2014-01-08",3033.01,3066.71,3033.01,3066.71,5970],["2014-01-09",3100.41,3100.41,3033.01,3100.41,12910],["2014-01-10",3066.71,3066.71,3033.01,3066.71,7000],["2014-01-13",3066.71,3100.41,3033.01,3100.41,9200],["2014-01-14",3033.01,3066.71,3033.01,3066.71,11100],["2014-01-15",3033.01,3033.01,2999.31,3033.01,18650],["2014-01-16",3066.71,3066.71,3033.01,3066.71,22510],["2014-01-17",3033.01,3033.01,3033.01,3033.01,12590],["2014-01-20",3134.11,3235.21,3033.01,3033.01,28300],["2014-01-21",3033.01,3066.71,3033.01,3066.71,8870],["2014-01-22",2999.31,3033.01,2898.21,2965.61,29180],["2014-01-23",2965.61,2965.61,2965.61,2965.61,9310],["2014-01-24",2965.61,2965.61,2965.61,2965.61,1800],["2014-01-27",3100.41,3167.81,3033.01,3033.01,5050],["2014-02-06",3167.81,3167.81,3066.71,3100.41,1140],["2014-02-07",3134.11,3134.11,3033.01,3066.71,7190],["2014-02-10",3100.41,3134.11,3033.01,3033.01,29120],["2014-02-11",2965.61,3066.71,2965.61,3066.71,31230],["2014-02-12",3033.01,3066.71,3033.01,3033.01,8690],["2014-02-13",3033.01,3100.41,2965.61,3066.71,26940],["2014-02-14",3066.71,3134.11,3066.71,3134.11,24910],["2014-02-17",3134.11,3235.21,3134.11,3235.21,60090],["2014-02-18",3235.21,3302.61,3201.51,3302.61,104430],["2014-02-19",3336.31,3336.31,3268.91,3336.31,36570],["2014-02-20",3336.31,3336.31,3134.11,3235.21,65830],["2014-02-21",3201.51,3268.91,3167.81,3235.21,19960],["2014-02-24",3235.21,3268.91,3201.51,3268.91,33240],["2014-02-25",3268.91,3302.61,3235.21,3302.61,54640],["2014-02-26",3302.61,3370.01,3302.61,3370.01,34010],["2014-02-27",3370.01,3471.11,3336.31,3370.01,70090],["2014-02-28",3370.01,3403.71,3302.61,3403.71,12400],["2014-03-03",3370.01,3370.01,3201.51,3302.61,73670],["2014-03-04",3201.51,3302.61,3134.11,3302.61,7910],["2014-03-05",3235.21,3302.61,3167.81,3302.61,57510],["2014-03-06",3370.01,3370.01,3167.81,3201.51,30460],["2014-03-07",3201.51,3336.31,3201.51,3201.51,25320],["2014-03-10",3235.21,3336.31,3167.81,3302.61,17380],["2014-03-11",3302.61,3336.31,3268.91,3302.61,106590],["2014-03-12",3268.91,3302.61,3268.91,3302.61,11140],["2014-03-13",3302.61,3302.61,3235.21,3235.21,51120],["2014-03-14",3235.21,3268.91,3201.51,3268.91,17920],["2014-03-17",3268.91,3471.11,3235.21,3437.41,240470],["2014-03-18",3437.41,3437.41,3302.61,3437.41,52210],["2014-03-19",3437.41,3673.32,3437.41,3639.62,139630],["2014-03-20",3673.32,3740.72,3572.22,3605.92,169470],["2014-03-21",3572.22,3673.32,3572.22,3673.32,61910],["2014-03-24",3774.42,3774.42,3605.92,3707.02,273520],["2014-03-25",3740.72,3942.92,3707.02,3909.22,347570],["2014-03-26",4010.32,4111.42,3774.42,3774.42,104270],["2014-03-27",3707.02,3774.42,3639.62,3707.02,74760],["2014-03-28",3707.02,3875.52,3707.02,3808.12,86150],["2014-03-31",3976.62,3976.62,3808.12,3841.82,39810],["2014-04-01",3875.52,3875.52,3605.92,3808.12,102690],["2014-04-02",3808.12,3808.12,3572.22,3673.32,61980],["2014-04-03",3707.02,3774.42,3673.32,3707.02,27480],["2014-04-04",3673.32,3707.02,3639.62,3673.32,32690],["2014-04-07",3639.62,3673.32,3504.81,3605.92,67460],["2014-04-08",3605.92,3605.92,3437.41,3471.11,85190],["2014-04-10",3538.51,3538.51,3403.71,3471.11,51600],["2014-04-11",3403.71,3538.51,3403.71,3504.81,47190],["2014-04-14",3538.51,3538.51,3403.71,3403.71,38520],["2014-04-15",3403.71,3403.71,3235.21,3302.61,56420],["2014-04-16",3302.61,3302.61,3100.41,3100.41,47050],["2014-04-17",3268.91,3302.61,3167.81,3302.61,22420],["2014-04-18",3167.81,3302.61,3100.41,3100.41,37190],["2014-04-21",3268.91,3268.91,3066.71,3134.11,15070],["2014-04-22",3134.11,3201.51,3100.41,3201.51,20810],["2014-04-23",3268.91,3268.91,3167.81,3235.21,25000],["2014-04-24",3370.01,3370.01,3235.21,3302.61,5830],["2014-04-25",3235.21,3302.61,3235.21,3302.61,4560],["2014-04-28",3201.51,3302.61,3100.41,3302.61,132840],["2014-04-29",3235.21,3235.21,3134.11,3134.11,15110],["2014-05-05",3100.41,3235.21,3066.71,3201.51,14790],["2014-05-06",3033.01,3201.51,2999.31,3134.11,64230],["2014-05-07",3134.11,3167.81,3100.41,3167.81,8410],["2014-05-08",3370.01,3370.01,2965.61,2965.61,172270],["2014-05-09",2965.61,3167.81,2965.61,3167.81,31220],["2014-05-12",3033.01,3033.01,2965.61,2965.61,82000],["2014-05-13",2830.81,2965.61,2797.11,2965.61,21150],["2014-05-14",2763.41,3167.81,2763.41,3167.81,17750],["2014-05-15",2965.61,3268.91,2965.61,3167.81,19420],["2014-05-16",3132.22,3310.19,3132.22,3310.19,4300],["2014-05-19",3310.19,3310.19,3167.81,3274.59,4290],["2014-05-20",3381.37,3381.37,3167.81,3310.19,2830],["2014-05-21",3274.59,3310.19,3274.59,3274.59,12550],["2014-05-22",3310.19,3345.78,3203.41,3274.59,1690],["2014-05-23",3274.59,3274.59,3274.59,3274.59,100],["2014-05-26",3274.59,3274.59,3274.59,3274.59,20],["2014-05-27",3274.59,3274.59,3239.0,3239.0,22940],["2014-05-28",3203.41,3274.59,3203.41,3239.0,1120],["2014-05-29",3239.0,3239.0,3203.41,3203.41,3400],["2014-05-30",3274.59,3274.59,3132.22,3203.41,10020],["2014-06-02",3274.59,3274.59,3096.63,3239.0,4750],["2014-06-03",3203.41,3203.41,3096.63,3167.81,6820],["2014-06-04",3096.63,3167.81,2989.85,3167.81,10510],["2014-06-05",3167.81,3274.59,3132.22,3239.0,27120],["2014-06-06",3239.0,3274.59,3167.81,3239.0,11500],["2014-06-09",3239.0,3239.0,3239.0,3239.0,110],["2014-06-10",3167.81,3274.59,3167.81,3274.59,1600],["2014-06-11",3203.41,3239.0,3167.81,3239.0,11170],["2014-06-12",3310.19,3310.19,3239.0,3274.59,6600],["2014-06-13",3274.59,3310.19,3239.0,3274.59,1280],["2014-06-16",3239.0,3274.59,3239.0,3274.59,2100],["2014-06-17",3203.41,3274.59,3203.41,3274.59,10830],["2014-06-18",3274.59,3310.19,3274.59,3310.19,11330],["2014-06-19",3310.19,3310.19,3239.0,3239.0,11870],["2014-06-20",3239.0,3310.19,3239.0,3310.19,280],["2014-06-23",3310.19,3310.19,3239.0,3310.19,12200],["2014-06-24",3310.19,3488.15,3310.19,3488.15,40570],["2014-06-25",3523.75,3523.75,3523.75,3523.75,200],["2014-06-26",3559.34,3559.34,3488.15,3559.34,12270],["2014-06-27",3381.37,3523.75,3381.37,3523.75,2260],["2014-06-30",3666.12,3666.12,3523.75,3559.34,23910],["2014-07-01",3559.34,3559.34,3488.15,3559.34,23290],["2014-07-02",3559.34,3559.34,3345.78,3523.75,3180],["2014-07-03",3559.34,3559.34,3416.97,3523.75,270],["2014-07-04",3488.15,3488.15,3452.56,3452.56,3770],["2014-07-07",3594.93,3594.93,3594.93,3594.93,20],["2014-07-08",3452.56,3523.75,3381.37,3523.75,28270],["2014-07-09",3523.75,3594.93,3416.97,3488.15,15120],["2014-07-10",3488.15,3488.15,3381.37,3488.15,4380],["2014-07-11",3630.53,3630.53,3488.15,3488.15,15310],["2014-07-14",3488.15,3523.75,3488.15,3488.15,2900],["2014-07-15",3452.56,3488.15,3416.97,3452.56,22280],["2014-07-16",3452.56,3488.15,3345.78,3452.56,40980],["2014-07-17",3452.56,3488.15,3416.97,3452.56,62620],["2014-07-18",3488.15,3523.75,3416.97,3488.15,86590],["2014-07-21",3559.34,3701.71,3559.34,3701.71,232810],["2014-07-22",3701.71,3701.71,3666.12,3666.12,67310],["2014-07-23",3737.31,3737.31,3666.12,3666.12,60600],["2014-07-24",3666.12,3701.71,3630.53,3666.12,80220],["2014-07-25",3701.71,3737.31,3666.12,3737.31,42200],["2014-07-28",3737.31,3737.31,3630.53,3666.12,35310],["2014-07-29",3666.12,3772.9,3630.53,3630.53,27900],["2014-07-30",3666.12,3701.71,3630.53,3701.71,41960],["2014-07-31",3666.12,3701.71,3630.53,3666.12,3310],["2014-08-01",3666.12,3666.12,3666.12,3666.12,36080],["2014-08-04",3630.53,3737.31,3630.53,3666.12,19350],["2014-08-05",3772.9,3772.9,3630.53,3772.9,42350],["2014-08-06",3737.31,3772.9,3737.31,3737.31,27190],["2014-08-07",3737.31,3915.27,3737.31,3808.49,6490],["2014-08-08",3808.49,3808.49,3772.9,3808.49,8560],["2014-08-11",3772.9,3844.09,3737.31,3772.9,50730],["2014-08-12",3772.9,3772.9,3737.31,3772.9,25730],["2014-08-13",3772.9,3772.9,3701.71,3737.31,54220],["2014-08-14",3808.49,3808.49,3772.9,3808.49,3710],["2014-08-15",3808.49,3844.09,3808.49,3844.09,40740],["2014-08-18",3879.68,3879.68,3808.49,3879.68,69740],["2014-08-19",3844.09,3879.68,3808.49,3879.68,51660],["2014-08-20",3915.27,3915.27,3844.09,3879.68,28710],["2014-08-21",3844.09,3915.27,3808.49,3879.68,93940],["2014-08-22",3879.68,3950.87,3879.68,3915.27,90690],["2014-08-25",3950.87,3950.87,3879.68,3915.27,33510],["2014-08-26",3915.27,3950.87,3879.68,3915.27,69210],["2014-08-27",3950.87,3986.46,3879.68,3950.87,30570],["2014-08-28",3950.87,3986.46,3915.27,3986.46,48680],["2014-08-29",3950.87,3986.46,3915.27,3950.87,92230],["2014-09-03",3915.27,3950.87,3701.71,3915.27,124720],["2014-09-04",3879.68,3950.87,3879.68,3915.27,175740],["2014-09-05",3915.27,3950.87,3879.68,3879.68,170880],["2014-09-08",3915.27,3915.27,3879.68,3879.68,113620],["2014-09-09",3844.09,3915.27,3666.12,3915.27,60100],["2014-09-10",3879.68,3879.68,3844.09,3879.68,5100],["2014-09-11",3915.27,4128.84,3879.68,4128.84,357098],["2014-09-12",4377.99,4413.58,4271.21,4413.58,414210],["2014-09-15",4484.77,4698.33,4484.77,4698.33,295530],["2014-09-16",4805.11,5018.67,4698.33,4769.52,502620],["2014-09-17",4805.11,4876.3,4662.74,4662.74,130500],["2014-09-18",4627.14,4769.52,4627.14,4698.33,74740],["2014-09-19",4627.14,4698.33,4520.36,4520.36,96410],["2014-09-22",4698.33,4805.11,4520.36,4627.14,68720],["2014-09-23",4662.74,4662.74,4627.14,4627.14,71060],["2014-09-24",4627.14,4733.92,4591.55,4698.33,31300],["2014-09-25",4627.14,4698.33,4484.77,4662.74,58490],["2014-09-26",4627.14,4662.74,4555.96,4662.74,9910],["2014-09-29",4555.96,4627.14,4449.18,4627.14,6260],["2014-09-30",4591.55,4627.14,4520.36,4520.36,5190],["2014-10-01",4591.55,4698.33,4555.96,4698.33,43220],["2014-10-02",4698.33,4698.33,4555.96,4591.55,87380],["2014-10-03",4591.55,4805.11,4591.55,4627.14,42890],["2014-10-06",4627.14,4733.92,4591.55,4698.33,97430],["2014-10-07",4698.33,4769.52,4698.33,4769.52,52630],["2014-10-08",4698.33,4769.52,4698.33,4733.92,16390],["2014-10-09",4662.74,4733.92,4662.74,4698.33,50070],["2014-10-10",4733.92,4733.92,4627.14,4733.92,4120],["2014-10-13",4698.33,4769.52,4698.33,4769.52,20470],["2014-10-14",4733.92,4733.92,4555.96,4698.33,16710],["2014-10-15",4627.14,4698.33,4627.14,4662.74,10530],["2014-10-16",4520.36,4662.74,4449.18,4662.74,34790],["2014-10-17",4662.74,4662.74,4484.77,4627.14,16190],["2014-10-20",4627.14,4627.14,4449.18,4449.18,11860],["2014-10-21",4449.18,4591.55,4449.18,4449.18,3560],["2014-10-22",4484.77,4733.92,4484.77,4733.92,42510],["2014-10-23",4911.89,4911.89,4698.33,4733.92,29300],["2014-10-24",4698.33,4733.92,4449.18,4698.33,31450],["2014-10-27",4698.33,4698.33,4555.96,4627.14,7560],["2014-10-28",4627.14,4627.14,4555.96,4627.14,29000],["2014-10-29",4627.14,4733.92,4627.14,4698.33,23900],["2014-10-30",4627.14,4662.74,4520.36,4662.74,16280],["2014-10-31",4627.14,4698.33,4627.14,4698.33,11620],["2014-11-03",4698.33,4698.33,4627.14,4627.14,27300],["2014-11-04",4662.74,4769.52,4627.14,4733.92,192980],["2014-11-05",4733.92,5054.26,4733.92,5054.26,448350],["2014-11-06",5161.04,5267.82,5089.86,5125.45,108700],["2014-11-07",5125.45,5125.45,4911.89,5054.26,39420],["2014-11-10",5018.67,5232.23,5018.67,5161.04,174510],["2014-11-11",5196.64,5196.64,5089.86,5161.04,160060],["2014-11-12",5125.45,5196.64,5089.86,5196.64,62290],["2014-11-13",5196.64,5196.64,4983.08,5018.67,101190],["2014-11-14",5018.67,5054.26,4947.48,5054.26,85820],["2014-11-17",4983.08,5125.45,4947.48,5125.45,14290],["2014-11-18",5125.45,5161.04,5018.67,5125.45,74360],["2014-11-19",5125.45,5125.45,5018.67,5054.26,92170],["2014-11-20",5018.67,5125.45,5018.67,5054.26,32720],["2014-11-21",5089.86,5232.23,5089.86,5089.86,105870],["2014-11-24",5089.86,5089.86,4983.08,5089.86,22180],["2014-11-25",5089.86,5089.86,5018.67,5089.86,28590],["2014-11-26",5054.26,5089.86,4947.48,5054.26,84900],["2014-11-27",4947.48,5089.86,4876.3,5089.86,11060],["2014-11-28",4983.08,5089.86,4947.48,4947.48,49250],["2014-12-01",5089.86,5089.86,4947.48,4947.48,38370],["2014-12-02",4983.08,5054.26,4983.08,5018.67,21990],["2014-12-03",5125.45,5125.45,4983.08,5054.26,15210],["2014-12-04",4983.08,5054.26,4983.08,5054.26,13110],["2014-12-05",5054.26,5089.86,5054.26,5089.86,32990],["2014-12-08",5018.67,5018.67,4983.08,4983.08,52590],["2014-12-09",4983.08,5018.67,4876.3,4876.3,58530],["2014-12-10",5054.26,5054.26,4911.89,5018.67,145670],["2014-12-11",5018.67,5018.67,4911.89,4983.08,36200],["2014-12-12",4983.08,5054.26,4947.48,5054.26,21570],["2014-12-15",4911.89,5018.67,4911.89,5018.67,62230],["2014-12-16",4911.89,4911.89,4805.11,4911.89,10840],["2014-12-17",4876.3,4876.3,4733.92,4769.52,66200],["2014-12-18",4805.11,4805.11,4805.11,4805.11,17370],["2014-12-19",4805.11,4805.11,4805.11,4805.11,990],["2014-12-22",4805.11,5089.86,4662.74,4805.11,34730],["2014-12-23",4698.33,4805.11,4698.33,4805.11,6750],["2014-12-24",4805.11,4805.11,4805.11,4805.11,46940],["2014-12-25",4805.11,4805.11,4805.11,4805.11,16600],["2014-12-26",4733.92,4876.3,4733.92,4805.11,16950],["2014-12-29",4733.92,4805.11,4698.33,4805.11,4490],["2014-12-30",4662.74,4876.3,4627.14,4876.3,8740],["2014-12-31",4876.3,4876.3,4840.7,4876.3,2500],["2015-01-05",4840.7,4840.7,4769.52,4840.7,24800],["2015-01-06",4876.3,4876.3,4733.92,4840.7,16210],["2015-01-07",4805.11,4876.3,4805.11,4840.7,15310],["2015-01-08",4840.7,4840.7,4769.52,4840.7,28170],["2015-01-09",4805.11,4840.7,4769.52,4769.52,61810],["2015-01-12",4840.7,4840.7,4733.92,4733.92,36810],["2015-01-13",4876.3,4876.3,4733.92,4840.7,48280],["2015-01-14",4876.3,4983.08,4876.3,4911.89,46920],["2015-01-15",4947.48,4983.08,4947.48,4983.08,26420],["2015-01-16",5018.67,5161.04,5018.67,5125.45,226830],["2015-01-19",5196.64,5410.2,5161.04,5374.6,230340],["2015-01-20",5374.6,5516.98,5339.01,5410.2,109800],["2015-01-21",5410.2,5410.2,5161.04,5267.82,57010],["2015-01-22",5267.82,5267.82,5161.04,5196.64,48890],["2015-01-23",5339.01,5374.6,5196.64,5374.6,136530],["2015-01-26",5374.6,5374.6,5267.82,5339.01,108550],["2015-01-27",5303.42,5339.01,5267.82,5339.01,75780],["2015-01-28",5339.01,5694.95,5339.01,5374.6,78120],["2015-01-29",5303.42,5339.01,5303.42,5303.42,45460],["2015-01-30",5303.42,5445.79,5267.82,5303.42,79370],["2015-02-02",5303.42,5303.42,5196.64,5267.82,42490],["2015-02-03",5267.82,5267.82,5125.45,5232.23,16490],["2015-02-04",5232.23,5232.23,4983.08,5196.64,153330],["2015-02-05",5089.86,5161.04,5054.26,5054.26,40050],["2015-02-06",5125.45,5161.04,5054.26,5161.04,28290],["2015-02-09",5125.45,5161.04,5089.86,5125.45,33200],["2015-02-10",5089.86,5125.45,5054.26,5054.26,131300],["2015-02-11",5054.26,5161.04,5054.26,5089.86,93900],["2015-02-12",5054.26,5232.23,5054.26,5125.45,87520],["2015-02-13",5125.45,5232.23,5125.45,5232.23,136080],["2015-02-24",5232.23,5232.23,5196.64,5232.23,4600],["2015-02-25",5303.42,5303.42,5232.23,5232.23,4550],["2015-02-26",5089.86,5232.23,5089.86,5232.23,33470],["2015-02-27",5161.04,5232.23,5161.04,5232.23,7670],["2015-03-02",5232.23,5232.23,5161.04,5161.04,16830],["2015-03-03",5161.04,5232.23,5161.04,5196.64,27830],["2015-03-04",5196.64,5232.23,5196.64,5232.23,6400],["2015-03-05",5196.64,5196.64,5161.04,5196.64,21810],["2015-03-06",5196.64,5232.23,5161.04,5196.64,100370],["2015-03-09",5196.64,5232.23,5161.04,5232.23,102420],["2015-03-10",5232.23,5481.38,5232.23,5410.2,150100],["2015-03-11",5445.79,5481.38,5339.01,5445.79,89760],["2015-03-12",5445.79,5801.73,5445.79,5766.13,327700],["2015-03-13",5801.73,6015.29,5801.73,5837.32,375170],["2015-03-16",5837.32,5908.51,5766.13,5801.73,105850],["2015-03-17",5801.73,6086.47,5730.54,5979.69,170480],["2015-03-18",5872.91,5979.69,5801.73,5837.32,55610],["2015-03-19",5837.32,6015.29,5837.32,5872.91,86870],["2015-03-20",5872.91,5944.1,5837.32,5872.91,73810],["2015-03-23",5908.51,5908.51,5837.32,5908.51,84370],["2015-03-24",6050.88,6193.25,5979.69,6015.29,432060],["2015-03-25",5979.69,6050.88,5944.1,5944.1,91110],["2015-03-26",5908.51,5979.69,5908.51,5944.1,41080],["2015-03-27",5944.1,5944.1,5801.73,5944.1,91250],["2015-03-30",5801.73,5944.1,5730.54,5730.54,28170],["2015-03-31",5801.73,5872.91,5730.54,5872.91,30080],["2015-04-01",5766.13,5872.91,5694.95,5801.73,33430],["2015-04-02",5766.13,5979.69,5730.54,5837.32,39360],["2015-04-03",6050.88,6050.88,5837.32,5837.32,30050],["2015-04-06",5872.91,5872.91,5801.73,5837.32,15840],["2015-04-07",5837.32,5979.69,5801.73,5872.91,13010],["2015-04-08",5872.91,5979.69,5837.32,5872.91,30500],["2015-04-09",5872.91,6015.29,5872.91,5908.51,26080],["2015-04-10",5944.1,5979.69,5872.91,5944.1,20730],["2015-04-13",6015.29,6015.29,5872.91,5908.51,32870],["2015-04-14",6015.29,6015.29,5908.51,5979.69,109230],["2015-04-15",5944.1,6050.88,5908.51,5979.69,83960],["2015-04-16",6015.29,6050.88,5979.69,6015.29,46610],["2015-04-17",6050.88,6050.88,6015.29,6015.29,34800],["2015-04-20",6050.88,6228.85,6050.88,6228.85,106740],["2015-04-21",6228.85,6300.03,6157.66,6193.25,83900],["2015-04-22",6193.25,6300.03,6193.25,6264.44,43980],["2015-04-23",6335.63,6335.63,6157.66,6228.85,41200],["2015-04-24",6264.44,6264.44,6228.85,6264.44,65020],["2015-04-27",6264.44,6371.22,6193.25,6300.03,40550],["2015-05-04",6264.44,6300.03,6015.29,6015.29,127450],["2015-05-05",5908.51,6086.47,5908.51,6086.47,97850],["2015-05-06",6228.85,6228.85,6050.88,6228.85,41480],["2015-05-07",6228.85,6340.74,6228.85,6340.74,10200],["2015-05-08",6340.74,6452.64,6303.44,6452.64,18100],["2015-05-11",6340.74,6415.34,6340.74,6415.34,10190],["2015-05-12",6340.74,6340.74,6303.44,6340.74,32700],["2015-05-13",6340.74,6415.34,6340.74,6415.34,56410],["2015-05-14",6378.04,6415.34,6340.74,6415.34,133150],["2015-05-15",6415.34,6601.83,6378.04,6601.83,67650],["2015-05-18",6527.23,6564.53,6378.04,6489.94,53820],["2015-05-19",6415.34,6452.64,6378.04,6378.04,17230],["2015-05-20",6415.34,6489.94,6415.34,6415.34,100070],["2015-05-21",6378.04,6415.34,6266.15,6266.15,21960],["2015-05-22",6415.34,6527.23,6378.04,6527.23,160270],["2015-05-25",6527.23,6601.83,6452.64,6564.53,68260],["2015-05-26",6564.53,6564.53,6489.94,6527.23,79110],["2015-05-27",6452.64,6527.23,6452.64,6527.23,126370],["2015-05-28",6489.94,6527.23,6452.64,6527.23,66950],["2015-05-29",6527.23,6527.23,6452.64,6489.94,33210],["2015-06-01",6489.94,6713.73,6452.64,6676.43,118310],["2015-06-02",6788.32,6788.32,6489.94,6676.43,70280],["2015-06-03",6527.23,6564.53,6527.23,6564.53,117850],["2015-06-04",6527.23,6601.83,6527.23,6564.53,78220],["2015-06-05",6825.62,6825.62,6564.53,6601.83,69040],["2015-06-08",6564.53,6601.83,6489.94,6527.23,91530],["2015-06-09",6489.94,6527.23,6452.64,6527.23,32550],["2015-06-10",6489.94,6527.23,6452.64,6527.23,37560],["2015-06-11",6489.94,6564.53,6489.94,6489.94,80790],["2015-06-12",6489.94,6527.23,6489.94,6489.94,28950],["2015-06-15",6489.94,6601.83,6489.94,6527.23,28210],["2015-06-16",6527.23,6527.23,6489.94,6527.23,30030],["2015-06-17",6527.23,6527.23,6489.94,6527.23,11170],["2015-06-18",6527.23,6527.23,6452.64,6489.94,37910],["2015-06-19",6489.94,6489.94,6378.04,6489.94,53600],["2015-06-22",6452.64,6452.64,6415.34,6415.34,22970],["2015-06-23",6452.64,6452.64,6378.04,6378.04,118650],["2015-06-24",6415.34,6415.34,6303.44,6415.34,122260],["2015-06-25",6415.34,6452.64,6378.04,6378.04,21200],["2015-06-26",6415.34,6601.83,6415.34,6415.34,92800],["2015-06-29",6452.64,6452.64,6378.04,6452.64,10510],["2015-06-30",6415.34,6452.64,6378.04,6378.04,11020],["2015-07-01",6378.04,6415.34,6303.44,6378.04,41660],["2015-07-02",6340.74,6378.04,6340.74,6378.04,23800],["2015-07-03",6340.74,6452.64,6340.74,6452.64,176980],["2015-07-06",6452.64,6489.94,6415.34,6452.64,65520],["2015-07-07",6489.94,6601.83,6489.94,6564.53,140560],["2015-07-08",6564.53,6564.53,6452.64,6564.53,66090],["2015-07-09",6564.53,6601.83,6527.23,6601.83,154600],["2015-07-10",6601.83,7012.11,6601.83,7012.11,313720],["2015-07-13",7012.11,7086.71,6862.92,7012.11,33450],["2015-07-14",6900.22,6900.22,6639.13,6862.92,51810],["2015-07-15",6862.92,6862.92,6639.13,6676.43,120420],["2015-07-16",6639.13,6713.73,6639.13,6713.73,27460],["2015-07-17",6713.73,6751.03,6601.83,6676.43,28310],["2015-07-20",6639.13,6713.73,6639.13,6713.73,17250],["2015-07-21",6676.43,6862.92,6676.43,6862.92,55980],["2015-07-22",6862.92,6862.92,6639.13,6713.73,154870],["2015-07-23",6862.92,6900.22,6788.32,6788.32,308110],["2015-07-24",6788.32,6862.92,6639.13,6788.32,77490],["2015-07-27",6788.32,6862.92,6639.13,6751.03,88280],["2015-07-28",6713.73,6788.32,6601.83,6601.83,156300],["2015-07-29",6601.83,6713.73,6564.53,6713.73,61070],["2015-07-30",6676.43,6676.43,6601.83,6639.13,35340],["2015-07-31",6601.83,6676.43,6601.83,6639.13,36070],["2015-08-03",6601.83,6639.13,6489.94,6639.13,71710],["2015-08-04",6601.83,6639.13,6564.53,6639.13,80370],["2015-08-05",6639.13,6900.22,6639.13,6825.62,156420],["2015-08-06",6862.92,6862.92,6713.73,6825.62,63280],["2015-08-07",6751.03,6788.32,6751.03,6788.32,31440],["2015-08-10",6825.62,6825.62,6788.32,6825.62,6060],["2015-08-11",6751.03,6825.62,6751.03,6788.32,46230],["2015-08-12",6788.32,6788.32,6713.73,6751.03,43750],["2015-08-13",6713.73,6825.62,6676.43,6713.73,55370],["2015-08-14",6713.73,6751.03,6676.43,6751.03,15170],["2015-08-17",6788.32,6788.32,6676.43,6751.03,33610],["2015-08-18",6713.73,6713.73,6676.43,6713.73,23420],["2015-08-19",6713.73,6713.73,6639.13,6713.73,46580],["2015-08-20",6676.43,6713.73,6639.13,6639.13,29260],["2015-08-21",6639.13,6639.13,6415.34,6639.13,91510],["2015-08-24",6527.23,6527.23,6191.55,6415.34,126010],["2015-08-25",6378.04,6489.94,6228.85,6452.64,2130],["2015-08-26",6452.64,6639.13,6415.34,6601.83,85660],["2015-08-27",6676.43,6676.43,6489.94,6489.94,18000],["2015-08-28",6340.74,6676.43,6340.74,6601.83,9560],["2015-08-31",6676.43,6676.43,6489.94,6564.53,64870],["2015-09-01",6564.53,6676.43,6564.53,6676.43,119130],["2015-09-03",6873.96,6873.96,6755.44,6794.94,73320],["2015-09-04",6794.94,6794.94,6715.93,6794.94,6320],["2015-09-07",6755.44,6755.44,6676.43,6715.93,1010],["2015-09-08",6676.43,6715.93,6636.92,6715.93,16640],["2015-09-09",6715.93,6715.93,6636.92,6715.93,6530],["2015-09-10",6715.93,6715.93,6636.92,6715.93,16860],["2015-09-11",6676.43,6715.93,6636.92,6715.93,3010],["2015-09-14",6676.43,6715.93,6676.43,6715.93,170],["2015-09-15",6715.93,6715.93,6676.43,6715.93,3510],["2015-09-16",6636.92,6715.93,6636.92,6715.93,10730],["2015-09-17",6676.43,6794.94,6676.43,6794.94,12340],["2015-09-18",6715.93,6913.46,6715.93,6834.45,95160],["2015-09-21",6952.97,6952.97,6794.94,6794.94,20250],["2015-09-22",6794.94,6834.45,6794.94,6794.94,10750],["2015-09-23",6794.94,6794.94,6715.93,6715.93,8680],["2015-09-24",6794.94,6794.94,6676.43,6715.93,15810],["2015-09-25",6755.44,6794.94,6715.93,6715.93,23550],["2015-09-28",6794.94,6873.96,6676.43,6794.94,33730],["2015-09-29",6755.44,6755.44,6715.93,6715.93,6060],["2015-09-30",6755.44,6755.44,6676.43,6755.44,13430],["2015-10-01",6755.44,7031.98,6715.93,7031.98,78270],["2015-10-02",6952.97,7387.53,6913.46,7269.01,252230],["2015-10-05",7506.04,7506.04,7190.0,7190.0,119450],["2015-10-06",7308.52,7387.53,7190.0,7387.53,116230],["2015-10-07",7308.52,7466.54,7150.49,7150.49,108240],["2015-10-08",7150.49,7269.01,7110.99,7150.49,97700],["2015-10-09",7150.49,7190.0,7031.98,7071.48,101940],["2015-10-12",7071.48,7110.99,6952.97,6992.47,169460],["2015-10-13",6992.47,7308.52,6992.47,7308.52,366920],["2015-10-14",7308.52,7427.03,7229.51,7308.52,147380],["2015-10-15",7269.01,7269.01,7150.49,7150.49,97700],["2015-10-16",7150.49,7229.51,6992.47,7031.98,94360],["2015-10-19",7031.98,7229.51,7031.98,7071.48,134150],["2015-10-20",7150.49,7190.0,7031.98,7071.48,105740],["2015-10-21",7150.49,7229.51,7071.48,7071.48,131480],["2015-10-22",7190.0,7229.51,7150.49,7150.49,112290],["2015-10-23",7071.48,7269.01,7071.48,7150.49,130530],["2015-10-26",7150.49,7150.49,6992.47,7071.48,154240],["2015-10-27",6952.97,7071.48,6952.97,7031.98,83020],["2015-10-28",7031.98,7110.99,7031.98,7110.99,55150],["2015-10-29",7110.99,7269.01,7071.48,7190.0,162500],["2015-10-30",7150.49,7229.51,7110.99,7110.99,27740],["2015-11-02",7190.0,7506.04,7150.49,7269.01,242430],["2015-11-03",7269.01,7308.52,7110.99,7269.01,38720],["2015-11-04",7269.01,7308.52,7190.0,7190.0,52130],["2015-11-05",7110.99,7269.01,7110.99,7150.49,98530],["2015-11-06",7150.49,7150.49,7031.98,7031.98,126750],["2015-11-09",7071.48,7190.0,7031.98,7190.0,99860],["2015-11-10",7110.99,7229.51,7110.99,7150.49,35680],["2015-11-11",7150.49,7190.0,7150.49,7190.0,66930],["2015-11-12",7190.0,7190.0,7190.0,7190.0,104460],["2015-11-13",7190.0,7348.02,7190.0,7229.51,41370],["2015-11-16",7229.51,7308.52,7229.51,7229.51,63840],["2015-11-17",7190.0,7269.01,7190.0,7269.01,70190],["2015-11-18",7269.01,7308.52,7190.0,7308.52,73490],["2015-11-19",7308.52,7308.52,7229.51,7269.01,55180],["2015-11-20",7269.01,7308.52,7229.51,7308.52,35730],["2015-11-23",7269.01,7308.52,7229.51,7269.01,21870],["2015-11-24",7269.01,7269.01,7190.0,7229.51,102050],["2015-11-25",7229.51,7308.52,7229.51,7308.52,56290],["2015-11-26",7348.02,7782.58,7348.02,7743.08,300100],["2015-11-27",7901.1,7901.1,7506.04,7506.04,30880],["2015-11-30",7506.04,7506.04,7387.53,7466.54,67940],["2015-12-01",7427.03,7506.04,7348.02,7506.04,60850],["2015-12-02",7506.04,7506.04,7387.53,7427.03,20310],["2015-12-03",7387.53,7506.04,7387.53,7506.04,16760],["2015-12-04",7506.04,7506.04,7348.02,7466.54,40990],["2015-12-07",7466.54,7466.54,7387.53,7387.53,26370],["2015-12-08",7427.03,7624.56,7427.03,7545.55,24850],["2015-12-09",7506.04,7624.56,7506.04,7624.56,53590],["2015-12-10",7703.57,7703.57,7585.05,7664.07,10610],["2015-12-11",7506.04,7703.57,7506.04,7624.56,52200],["2015-12-14",7506.04,7822.09,7427.03,7822.09,125340],["2015-12-15",7901.1,8019.62,7822.09,7861.59,102120],["2015-12-16",8059.12,8059.12,7940.6,8019.62,64990],["2015-12-17",8098.63,8098.63,7940.6,8019.62,34030],["2015-12-18",8019.62,8493.68,8019.62,8217.14,92200],["2015-12-21",8217.14,8493.68,8098.63,8414.67,52860],["2015-12-22",8414.67,8493.68,8335.66,8335.66,16580],["2015-12-23",8335.66,8335.66,8138.13,8217.14,28110],["2015-12-24",8296.15,8296.15,8177.64,8217.14,23730],["2015-12-25",8177.64,8217.14,8019.62,8019.62,62650],["2015-12-28",8019.62,8059.12,7940.6,8019.62,88250],["2015-12-29",7940.6,8296.15,7940.6,8177.64,22180],["2015-12-30",8177.64,8256.65,8059.12,8256.65,56860],["2015-12-31",8217.14,8375.16,8059.12,8138.13,44720],["2016-01-04",8256.65,8256.65,8059.12,8059.12,48110],["2016-01-05",7980.11,8059.12,7980.11,8059.12,134160],["2016-01-06",8019.62,8138.13,8019.62,8019.62,36640],["2016-01-07",8019.62,8493.68,7980.11,8493.68,112180],["2016-01-08",8177.64,8454.18,8177.64,8217.14,27100],["2016-01-11",8059.12,8177.64,8019.62,8019.62,14050],["2016-01-12",7980.11,8177.64,7901.1,8177.64,54730],["2016-01-13",8138.13,8177.64,8059.12,8177.64,35120],["2016-01-14",8059.12,8217.14,8019.62,8138.13,80540],["2016-01-15",8177.64,8177.64,8019.62,8019.62,74620],["2016-01-18",8059.12,8059.12,7743.08,7901.1,272540],["2016-01-19",7980.11,7980.11,7822.09,7901.1,36270],["2016-01-20",7901.1,7940.6,7861.59,7901.1,42040],["2016-01-21",7901.1,8059.12,7901.1,7901.1,53450],["2016-01-22",7940.6,7940.6,7861.59,7901.1,81350],["2016-01-25",8296.15,8414.67,8217.14,8256.65,60420],["2016-01-26",8256.65,8296.15,8098.63,8256.65,14120],["2016-01-27",8177.64,8296.15,8138.13,8296.15,49970],["2016-01-28",8256.65,8414.67,8177.64,8335.66,45670],["2016-01-29",8493.68,8493.68,8256.65,8335.66,31940],["2016-02-01",8335.66,8414.67,8296.15,8296.15,22500],["2016-02-02",8256.65,8296.15,8177.64,8217.14,12810],["2016-02-03",8138.13,8256.65,8138.13,8256.65,16960],["2016-02-04",8256.65,8335.66,8217.14,8217.14,4510],["2016-02-05",8256.65,8454.18,8256.65,8454.18,11940],["2016-02-15",8454.18,8454.18,8335.66,8414.67,3590],["2016-02-16",8414.67,8651.7,8414.67,8572.69,30920],["2016-02-17",8533.19,8809.72,8533.19,8691.21,12920],["2016-02-18",8809.72,9125.77,8770.22,8928.24,36130],["2016-02-19",9007.25,9125.77,8967.75,9125.77,39930],["2016-02-22",9165.27,9481.32,9165.27,9323.3,26960],["2016-02-23",9323.3,9441.81,9086.26,9125.77,32100],["2016-02-24",9125.77,9165.27,8967.75,8967.75,40090],["2016-02-25",8967.75,9165.27,8888.74,8967.75,31030],["2016-02-26",9007.25,9086.26,8967.75,9007.25,34620],["2016-02-29",9007.25,9283.79,9007.25,9204.78,64190],["2016-03-01",9204.78,9678.85,9086.26,9441.81,95390],["2016-03-02",9481.32,9757.86,9481.32,9560.33,53740],["2016-03-03",9639.34,9639.34,9481.32,9599.83,9130],["2016-03-04",9086.26,9678.85,9086.26,9599.83,24630],["2016-03-07",9481.32,9481.32,9283.79,9362.8,60900],["2016-03-08",9283.79,9481.32,9283.79,9283.79,39070],["2016-03-09",9244.29,9441.81,9244.29,9283.79,6920],["2016-03-10",9283.79,9481.32,9283.79,9481.32,30330],["2016-03-11",9560.33,9639.34,9283.79,9520.82,41860],["2016-03-14",9678.85,9678.85,9283.79,9283.79,74590],["2016-03-15",9323.3,9441.81,9283.79,9362.8,73300],["2016-03-16",9481.32,9560.33,9362.8,9560.33,105520],["2016-03-17",9560.33,9718.35,9481.32,9599.83,46400],["2016-03-18",9599.83,9718.35,9481.32,9560.33,35280],["2016-03-21",9560.33,9599.83,9481.32,9599.83,34280],["2016-03-22",9481.32,9599.83,9481.32,9599.83,18680],["2016-03-23",9599.83,10271.43,9599.83,9915.88,44540],["2016-03-24",10192.42,10271.43,9915.88,9915.88,32580],["2016-03-25",9955.38,10468.96,9915.88,10113.41,25750],["2016-03-28",10271.43,10350.44,10192.42,10231.92,15600],["2016-03-29",10310.93,10864.01,10310.93,10587.47,52530],["2016-03-30",9994.89,10666.48,9994.89,10587.47,8160],["2016-03-31",10745.49,11061.54,10626.98,10785.0,89480],["2016-04-01",10745.49,10745.49,10271.43,10429.45,23690],["2016-04-04",10073.9,10429.45,10034.4,10271.43,63100],["2016-04-05",10152.91,10192.42,9560.33,9560.33,333580],["2016-04-06",9402.31,9718.35,9283.79,9718.35,67790],["2016-04-07",9678.85,9718.35,9481.32,9481.32,24380],["2016-04-08",9481.32,10034.4,9481.32,9797.36,41580],["2016-04-11",10192.42,10192.42,9876.37,9994.89,36970],["2016-04-12",10113.41,10113.41,9876.37,9915.88,77730],["2016-04-13",10034.4,10034.4,9678.85,9678.85,168000],["2016-04-14",9599.83,9836.87,9599.83,9639.34,37140],["2016-04-15",9678.85,9678.85,9599.83,9599.83,25510],["2016-04-19",9678.85,9678.85,9520.82,9599.83,79430],["2016-04-20",9599.83,9599.83,9481.32,9520.82,52980],["2016-04-21",9520.82,9520.82,9323.3,9441.81,74630],["2016-04-22",8888.74,9441.81,8888.74,9362.8,62950],["2016-04-25",9204.78,9678.85,9204.78,9362.8,98660],["2016-04-26",9362.8,9481.32,9362.8,9441.81,11740],["2016-04-27",9402.31,9441.81,9362.8,9362.8,27540],["2016-04-28",9441.81,9441.81,9283.79,9362.8,17090],["2016-04-29",9481.32,9481.32,9362.8,9441.81,15110],["2016-05-04",9362.8,9441.81,9244.29,9441.81,18860],["2016-05-05",9283.79,9402.31,9283.79,9402.31,30460],["2016-05-06",9323.3,9402.31,9283.79,9402.31,38810],["2016-05-09",9362.8,9402.31,9283.79,9362.8,8690],["2016-05-10",9362.8,9362.8,9283.79,9362.8,20030],["2016-05-11",9323.3,9441.81,9323.3,9323.3,10430],["2016-05-12",9323.3,9323.3,9283.79,9323.3,18010],["2016-05-13",9244.29,9323.3,9086.26,9283.79,60110],["2016-05-16",9125.77,9244.29,9086.26,9125.77,6390],["2016-05-17",9125.77,9204.78,9086.26,9165.27,45060],["2016-05-18",9204.78,9204.78,9125.77,9165.27,1230],["2016-05-19",9125.77,9125.77,8888.74,8888.74,30370],["2016-05-20",8928.24,9362.8,8928.24,8967.75,10830],["2016-05-23",9086.26,9481.32,9086.26,9481.32,113800],["2016-05-24",9481.32,9876.37,9481.32,9560.33,17990],["2016-05-25",9560.33,9560.33,9481.32,9560.33,108310],["2016-05-26",9441.81,9560.33,9402.31,9481.32,2930],["2016-05-27",9402.31,9599.83,9402.31,9599.83,733070],["2016-05-30",9797.36,9797.36,9560.33,9718.35,6420],["2016-05-31",9402.31,9678.85,9402.31,9678.85,5380],["2016-06-01",9757.86,10310.93,9757.86,10271.43,206560],["2016-06-02",10468.96,10666.48,10389.94,10587.47,90810],["2016-06-03",10547.97,10864.01,10547.97,10666.48,74420],["2016-06-06",10547.97,10666.48,10389.94,10429.45,59510],["2016-06-07",10429.45,10626.98,10429.45,10508.46,59210],["2016-06-08",10508.46,10547.97,10429.45,10468.96,59100],["2016-06-09",10666.48,11061.54,10666.48,10943.02,141500],["2016-06-10",10943.02,11693.63,10943.02,11614.61,206530],["2016-06-13",11654.12,12049.18,11614.61,12009.67,267540],["2016-06-14",12009.67,12207.2,11733.13,12009.67,302520],["2016-06-15",12088.68,12246.7,12009.67,12049.18,147700],["2016-06-16",12049.18,12128.19,11259.07,11812.14,305260],["2016-06-17",11693.63,11891.15,11575.11,11654.12,113910],["2016-06-20",11654.12,11851.65,11496.1,11575.11,69950],["2016-06-21",11861.42,11943.22,11697.81,11738.72,109530],["2016-06-22",11738.72,12556.74,11534.21,12556.74,173150],["2016-06-23",13088.46,13415.67,13047.56,13415.67,297660],["2016-06-24",13620.18,14111.0,12515.84,13620.18,405780],["2016-06-27",13415.67,13865.59,13088.46,13620.18,196090],["2016-06-28",13497.48,13661.08,13129.36,13292.97,115130],["2016-06-29",13292.97,14192.8,13292.97,14192.8,356130],["2016-06-30",14601.82,14969.93,14315.51,14683.62,263180],["2016-07-01",14315.51,15665.25,14315.51,15542.55,280490],["2016-07-04",15542.55,16074.27,15174.44,15338.04,371040],["2016-07-05",15378.94,15378.94,14724.52,14806.32,384790],["2016-07-06",14479.11,15747.06,14479.11,15706.16,267150],["2016-07-07",15706.16,16115.17,15542.55,15787.96,200730],["2016-07-08",15787.96,15787.96,15010.83,15297.14,156510],["2016-07-11",14806.32,15010.83,14233.7,14233.7,208450],["2016-07-12",13906.49,14233.7,13252.07,13701.98,346270],["2016-07-13",13906.49,14233.7,13415.67,13579.28,127900],["2016-07-14",13497.48,13661.08,12720.35,12720.35,199450],["2016-07-15",12802.15,12802.15,12147.73,12679.45,211070],["2016-07-18",12393.14,12883.96,12393.14,12434.04,43290],["2016-07-19",12883.96,12883.96,11861.42,12434.04,113640],["2016-07-20",12352.24,13088.46,12270.43,12515.84,203520],["2016-07-21",12515.84,12965.76,12515.84,12883.96,88150],["2016-07-22",12474.94,12679.45,12270.43,12474.94,105350],["2016-07-25",12474.94,12474.94,12270.43,12270.43,48380],["2016-07-26",12229.53,12229.53,11575.11,11656.91,126880],["2016-07-27",11493.31,11861.42,11493.31,11779.62,64600],["2016-07-28",11779.62,12065.93,11779.62,12065.93,60900],["2016-07-29",11984.12,12434.04,11984.12,12147.73,92100],["2016-08-01",11984.12,12147.73,11984.12,12025.03,33320],["2016-08-02",12025.03,12025.03,11738.72,11820.52,70590],["2016-08-03",11820.52,11861.42,11697.81,11861.42,79920],["2016-08-04",11861.42,12679.45,11861.42,12025.03,74490],["2016-08-05",12106.83,12679.45,11861.42,12679.45,119540],["2016-08-08",12679.45,12843.05,12474.94,12679.45,56860],["2016-08-09",12679.45,13170.27,12679.45,13170.27,143810],["2016-08-10",13497.48,13579.28,13252.07,13456.58,205260],["2016-08-11",13497.48,13579.28,13415.67,13497.48,100090],["2016-08-12",13497.48,13497.48,13088.46,13088.46,109860],["2016-08-15",12965.76,13579.28,12965.76,13579.28,104940],["2016-08-16",13824.69,14438.21,13579.28,14397.31,340310],["2016-08-17",14315.51,14397.31,14233.7,14233.7,74690],["2016-08-18",14233.7,14765.42,14233.7,14315.51,148960],["2016-08-19",14397.31,14397.31,13538.38,13824.69,129580],["2016-08-22",13783.79,13906.49,13497.48,13538.38,78220],["2016-08-23",13252.07,13783.79,13252.07,13701.98,76000],["2016-08-24",13701.98,13701.98,13497.48,13538.38,60940],["2016-08-25",13538.38,14315.51,13538.38,14111.0,207800],["2016-08-26",14111.0,14274.6,13947.39,14070.1,63460],["2016-08-29",14274.6,14274.6,13620.18,13620.18,63880],["2016-08-30",13497.48,13824.69,13497.48,13701.98,94530],["2016-08-31",13906.49,13947.39,13701.98,13824.69,83160],["2016-09-01",14070.1,14233.7,13824.69,14070.1,110520],["2016-09-05",14070.1,15051.73,14070.1,15051.73,365460],["2016-09-06",15256.24,15378.94,15051.73,15092.63,244860],["2016-09-07",14642.72,15092.63,14601.82,14806.32,124720],["2016-09-08",14929.03,15051.73,14765.42,15010.83,188580],["2016-09-09",15051.73,15051.73,14601.82,14683.62,130630],["2016-09-12",14683.62,14683.62,14233.7,14315.51,94240],["2016-09-13",14315.51,14724.52,14315.51,14438.21,58240],["2016-09-14",14438.21,14520.01,14356.41,14356.41,51060],["2016-09-15",14438.21,14601.82,14315.51,14356.41,72100],["2016-09-16",14233.7,14888.13,14233.7,14888.13,192180],["2016-09-19",15092.63,15215.34,14908.58,15113.08,202060],["2016-09-20",15092.63,15542.55,15010.83,15460.75,221860],["2016-09-21",15440.3,15542.55,14908.58,15010.83,176790],["2016-09-22",15092.63,15419.85,15010.83,15174.44,186920],["2016-09-23",15174.44,15317.59,15010.83,15215.34,79280],["2016-09-26",15174.44,15706.16,15174.44,15501.65,118640],["2016-09-27",15665.25,15910.66,15501.65,15787.96,269560],["2016-09-28",15869.76,15869.76,15542.55,15685.7,122560],["2016-09-29",15706.16,16033.37,15542.55,15787.96,146840],["2016-09-30",15665.25,15787.96,15338.04,15338.04,129360],["2016-10-03",15297.14,15419.85,15174.44,15215.34,128300],["2016-10-04",15215.34,15501.65,14642.72,14724.52,209440],["2016-10-05",14724.52,14969.93,14642.72,14642.72,125710],["2016-10-06",14560.92,14888.13,14520.01,14724.52,146270],["2016-10-07",14806.32,14806.32,14192.8,14315.51,190800],["2016-10-10",14315.51,14601.82,14254.15,14254.15,91470],["2016-10-11",14254.15,14356.41,13701.98,14315.51,188000],["2016-10-12",14601.82,14724.52,14315.51,14397.31,63050],["2016-10-13",14438.21,14438.21,14274.6,14315.51,46900],["2016-10-14",14335.96,14724.52,14335.96,14560.92,124070],["2016-10-17",14813.42,14813.42,14518.83,14560.92,54380],["2016-10-18",14350.5,14350.5,14098.0,14308.41,97570],["2016-10-19",14560.92,14560.92,14119.04,14119.04,115230],["2016-10-20",14055.91,14119.04,13172.16,13298.41,286500],["2016-10-21",13130.07,13256.32,12751.32,13256.32,215890],["2016-10-24",13087.99,13214.24,12751.32,12835.49,164910],["2016-10-25",13045.91,13045.91,12477.78,12625.07,86360],["2016-10-26",12625.07,12751.32,12519.86,12625.07,48900],["2016-10-27",12625.07,12835.49,12540.9,12625.07,42670],["2016-10-28",12582.99,12625.07,12498.82,12625.07,33990],["2016-10-31",12625.07,12751.32,12540.9,12625.07,21900],["2016-11-01",12751.32,12751.32,12625.07,12667.15,11180],["2016-11-02",12835.49,12835.49,12540.9,12540.9,28370],["2016-11-03",12498.82,12561.95,12204.24,12372.57,147970],["2016-11-04",12456.74,12456.74,11993.82,12288.4,48090],["2016-11-07",12246.32,12625.07,12204.24,12625.07,76640],["2016-11-08",12540.9,12582.99,12372.57,12414.65,31050],["2016-11-09",12288.4,12330.49,11909.65,12330.49,58430],["2016-11-10",12330.49,13193.2,12330.49,13193.2,162340],["2016-11-11",13382.58,14013.83,13382.58,13761.33,112770],["2016-11-14",13677.16,13761.33,13256.32,13550.91,46590],["2016-11-15",13298.41,13382.58,12919.66,13172.16,34300],["2016-11-16",13172.16,13424.66,13045.91,13087.99,56710],["2016-11-17",13087.99,13466.74,13087.99,13466.74,92880],["2016-11-18",13256.32,13277.37,12751.32,13256.32,66560],["2016-11-21",13235.28,13235.28,12940.7,12982.78,14680],["2016-11-22",12982.78,13045.91,12709.24,13045.91,111610],["2016-11-23",13045.91,13045.91,12751.32,13003.82,39190],["2016-11-24",12961.74,13024.86,12835.49,12877.57,25520],["2016-11-25",12667.15,12961.74,12667.15,12751.32,17370],["2016-11-28",12456.74,12751.32,12414.65,12456.74,53320],["2016-11-29",12456.74,12625.07,12120.07,12204.24,70640],["2016-11-30",12625.07,12625.07,12162.15,12414.65,33960],["2016-12-01",12582.99,12835.49,12435.69,12709.24,77590],["2016-12-02",12540.9,12751.32,12498.82,12498.82,36250],["2016-12-05",12498.82,12709.24,12477.78,12498.82,165420],["2016-12-06",12330.49,12540.9,12035.9,12204.24,94790],["2016-12-07",12204.24,12414.65,12204.24,12393.61,38180],["2016-12-08",12288.4,12372.57,12246.32,12267.36,22640],["2016-12-09",12267.36,12288.4,12162.15,12204.24,38480],["2016-12-12",11993.82,12162.15,11783.4,11993.82,94950],["2016-12-13",11993.82,12077.98,11888.61,11909.65,101290],["2016-12-14",11909.65,12288.4,11825.48,12288.4,14390],["2016-12-15",12288.4,12456.74,11993.82,12288.4,2270],["2016-12-16",12288.4,12288.4,12035.9,12246.32,12300],["2016-12-19",12204.24,12414.65,12204.24,12414.65,15700],["2016-12-20",12330.49,12414.65,12204.24,12414.65,28920],["2016-12-21",12288.4,12414.65,12246.32,12414.65,16270],["2016-12-22",12372.57,12372.57,12288.4,12330.49,11620],["2016-12-23",12414.65,12456.74,12204.24,12456.74,15060],["2016-12-26",12540.9,12540.9,12288.4,12456.74,6680],["2016-12-27",12288.4,12414.65,12204.24,12414.65,13210],["2016-12-28",12330.49,12372.57,12246.32,12246.32,3280],["2016-12-29",12204.24,12246.32,11993.82,12204.24,21630],["2016-12-30",12204.24,12625.07,12204.24,12456.74,76490],["2017-01-03",12540.9,12540.9,12120.07,12456.74,33210],["2017-01-04",12670.77,12670.77,12413.93,12413.93,11140],["2017-01-05",12413.93,12413.93,12199.9,12413.93,37100],["2017-01-06",12413.93,12756.38,12285.51,12542.35,51870],["2017-01-09",12499.54,12542.35,12413.93,12413.93,19080],["2017-01-10",12413.93,12542.35,12328.32,12328.32,10700],["2017-01-11",12328.32,12371.12,12221.3,12371.12,29380],["2017-01-12",12328.32,12542.35,12285.51,12456.74,31200],["2017-01-13",12606.56,13013.22,12499.54,13013.22,155380],["2017-01-16",13013.22,13013.22,12842.0,12927.61,28670],["2017-01-17",12884.8,12970.42,12692.17,12820.59,10570],["2017-01-18",12799.19,12799.19,12242.7,12242.7,69410],["2017-01-19",12670.77,12670.77,12413.93,12499.54,47390],["2017-01-20",12585.16,12606.56,12371.12,12371.12,22060],["2017-01-23",12456.74,12456.74,12199.9,12242.7,28570],["2017-01-24",12114.28,12371.12,12114.28,12371.12,15650],["2017-01-25",12371.12,12371.12,12199.9,12371.12,23090],["2017-02-02",12285.51,12413.93,12285.51,12371.12,6240],["2017-02-03",12413.93,12413.93,12242.7,12242.7,36320],["2017-02-06",12285.51,12285.51,12092.88,12114.28,46580],["2017-02-07",12114.28,12413.93,12071.48,12413.93,51810],["2017-02-08",12542.35,12820.59,12413.93,12713.58,112600],["2017-02-09",12756.38,12927.61,12713.58,12842.0,126940],["2017-02-10",12842.0,12906.21,12627.96,12842.0,90280],["2017-02-13",13098.84,13098.84,12756.38,12799.19,57490],["2017-02-14",12842.0,13013.22,12799.19,12799.19,86750],["2017-02-15",12884.8,13270.06,12884.8,13270.06,194080],["2017-02-16",13355.68,13912.16,13141.64,13141.64,144520],["2017-02-17",13270.06,13462.69,13141.64,13462.69,74330],["2017-02-20",13484.1,13847.95,13441.29,13762.34,179100],["2017-02-21",13698.13,13847.95,13355.68,13398.48,162390],["2017-02-22",13398.48,13655.32,13398.48,13484.1,69050],["2017-02-23",13484.1,13526.9,13141.64,13355.68,87620],["2017-02-24",13270.06,13355.68,13163.05,13184.45,44030],["2017-02-27",13120.24,13441.29,13098.84,13355.68,126410],["2017-02-28",13355.68,13484.1,13056.03,13098.84,52000],["2017-03-01",13056.03,13184.45,12842.0,12884.8,55450],["2017-03-02",12884.8,12970.42,12756.38,12756.38,109810],["2017-03-03",12842.0,12884.8,12713.58,12884.8,76000],["2017-03-06",12927.61,12970.42,12713.58,12906.21,54530],["2017-03-07",12970.42,12970.42,12799.19,12906.21,49520],["2017-03-08",13056.03,13270.06,13013.22,13056.03,47300],["2017-03-09",13056.03,13355.68,13013.22,13141.64,26780],["2017-03-10",13013.22,13398.48,12927.61,13270.06,228100],["2017-03-13",13355.68,13441.29,13184.45,13270.06,104780],["2017-03-14",13355.68,13355.68,13184.45,13184.45,51770],["2017-03-15",13184.45,13227.26,12991.82,13227.26,35620],["2017-03-16",13098.84,13184.45,12991.82,13098.84,63920],["2017-03-17",13098.84,13227.26,13056.03,13056.03,34180],["2017-03-20",12991.82,13270.06,12991.82,13184.45,62830],["2017-03-21",13248.66,13248.66,13056.03,13056.03,35340],["2017-03-22",13056.03,13098.84,12927.61,12970.42,70430],["2017-03-23",12799.19,13077.43,12799.19,13013.22,19130],["2017-03-24",13098.84,13227.26,13056.03,13184.45,91090],["2017-03-27",13184.45,13270.06,13077.43,13077.43,108520],["2017-03-28",13013.22,13184.45,12927.61,13077.43,21960],["2017-03-29",13056.03,13056.03,12756.38,12927.61,129510],["2017-03-30",12756.38,12884.8,12713.58,12799.19,84370],["2017-03-31",12949.01,12970.42,12499.54,12585.16,91550],["2017-04-03",12499.54,12542.35,12242.7,12328.32,71080],["2017-04-04",12285.51,12585.16,12285.51,12371.12,39700],["2017-04-05",12606.56,12606.56,12392.53,12585.16,24380],["2017-04-07",12199.9,12585.16,12199.9,12413.93,12580],["2017-04-10",12413.93,12585.16,12328.32,12413.93,35010],["2017-04-11",12328.32,12542.35,12157.09,12285.51,70200],["2017-04-12",12285.51,12542.35,12242.7,12413.93,44220],["2017-04-13",12413.93,12606.56,12413.93,12456.74,38270],["2017-04-14",12328.32,12520.95,12199.9,12520.95,42580],["2017-04-17",12371.12,12585.16,12285.51,12413.93,61770],["2017-04-18",12413.93,12563.75,12413.93,12456.74,30170],["2017-04-19",12413.93,12799.19,12413.93,12799.19,80030],["2017-04-20",12927.61,13227.26,12842.0,12863.4,186640],["2017-04-21",12970.42,13120.24,12970.42,12970.42,86910],["2017-04-24",12970.42,13312.87,12842.0,13163.05,159110],["2017-04-25",12970.42,13248.66,12970.42,13141.64,80370],["2017-04-26",13056.03,13163.05,13013.22,13098.84,40630],["2017-04-27",13013.22,13312.87,13013.22,13120.24,286840],["2017-04-28",13227.26,13355.68,13056.03,13270.06,158480],["2017-05-03",13270.06,13462.69,13270.06,13270.06,61370],["2017-05-04",13334.27,13334.27,12670.77,12756.38,113090],["2017-05-05",12756.38,12970.42,12520.95,12627.96,96230],["2017-05-08",12627.96,12713.58,12499.54,12713.58,69310],["2017-05-09",12542.35,12713.58,12499.54,12606.56,56190],["2017-05-10",12606.56,12799.19,12563.75,12627.96,90550],["2017-05-11",12713.58,12842.0,12585.16,12799.19,82460],["2017-05-12",12799.19,13141.64,12799.19,13034.63,59140],["2017-05-15",13013.22,13184.45,13013.22,13077.43,94080],["2017-05-16",13098.84,13184.45,13056.03,13098.84,113150],["2017-05-17",13098.84,13163.05,13013.22,13056.03,48300],["2017-05-18",13013.22,13056.03,12799.19,12842.0,20610],["2017-05-19",12627.96,12970.42,12627.96,12927.61,36150],["2017-05-22",13013.22,13056.03,12842.0,12842.0,55570],["2017-05-23",12734.98,12927.61,12692.17,12734.98,25750],["2017-05-24",13133.64,13133.64,12801.42,12845.72,50650],["2017-05-25",12845.72,13089.34,12757.13,13067.2,46140],["2017-05-26",13067.2,13953.11,13000.75,13908.81,178820],["2017-05-29",13908.81,13997.4,13554.45,13554.45,146420],["2017-05-30",13687.33,13687.33,13288.67,13288.67,39730],["2017-05-31",13288.67,13288.67,13067.2,13111.49,49990],["2017-06-01",13089.34,13288.67,13089.34,13200.08,53130],["2017-06-02",13377.27,13421.56,13288.67,13421.56,62690],["2017-06-05",13510.15,14086.0,13443.71,13864.52,189170],["2017-06-06",13975.26,14019.55,13842.37,13864.52,94040],["2017-06-07",14108.14,14573.25,13930.96,14263.18,160930],["2017-06-08",14263.18,14351.77,14130.29,14174.59,82600],["2017-06-09",14174.59,14307.47,14152.44,14152.44,76280],["2017-06-12",14174.59,14174.59,13997.4,13997.4,79800],["2017-06-13",13842.37,14108.14,13842.37,13997.4,28680],["2017-06-14",14130.29,14130.29,13488.0,13510.15,181170],["2017-06-15",13510.15,13709.48,13465.86,13709.48,49470],["2017-06-16",13820.22,13864.52,13731.63,13731.63,12330],["2017-06-19",13731.63,13820.22,13665.19,13820.22,51340],["2017-06-20",13820.22,14351.77,13820.22,14130.29,131000],["2017-06-21",14351.77,14573.25,14130.29,14573.25,243480],["2017-06-22",14617.54,15392.71,14617.54,15326.27,251260],["2017-06-23",15326.27,15326.27,15016.2,15237.68,63810],["2017-06-26",15104.79,15281.98,14905.46,15016.2,108430],["2017-06-27",15149.09,15149.09,14440.36,14617.54,96680],["2017-06-28",14661.84,14816.87,14396.06,14750.43,59180],["2017-06-29",15016.2,15016.2,14617.54,14839.02,55790],["2017-06-30",15016.2,15016.2,14706.13,14706.13,26020],["2017-07-03",14772.58,14772.58,14440.36,14528.95,85990],["2017-07-04",14528.95,14971.91,14528.95,14971.91,134580],["2017-07-05",14861.17,15304.12,14861.17,15171.24,96830],["2017-07-06",15259.83,15259.83,15016.2,15193.38,78120],["2017-07-07",15259.83,15259.83,14683.99,14683.99,107330],["2017-07-10",14639.69,14661.84,14307.47,14329.62,129820],["2017-07-11",14396.06,14528.95,14307.47,14528.95,57950],["2017-07-12",14573.25,14706.13,14484.66,14683.99,19440],["2017-07-13",14573.25,14683.99,14528.95,14528.95,25320],["2017-07-14",14528.95,14750.43,14528.95,14528.95,50000],["2017-07-17",14484.66,14573.25,14086.0,14484.66,67550],["2017-07-18",14484.66,14484.66,13953.11,14130.29,52100],["2017-07-19",13953.11,14218.88,13953.11,14086.0,28270],["2017-07-20",14307.47,14706.13,14108.14,14440.36,117070],["2017-07-21",14484.66,14551.1,14241.03,14329.62,55290],["2017-07-24",14528.95,14750.43,14263.18,14617.54,73420],["2017-07-25",14617.54,14927.61,14573.25,14816.87,65570],["2017-07-26",14971.91,15835.67,14816.87,15835.67,435700],["2017-07-27",16167.89,16610.84,15857.82,16367.22,251540],["2017-07-28",16345.07,16389.37,15968.56,16300.77,133520],["2017-07-31",16389.37,16832.32,16035.0,16743.73,211740],["2017-08-01",17009.5,17009.5,16477.96,16699.43,89040],["2017-08-02",16699.43,16699.43,16167.89,16167.89,112330],["2017-08-03",16035.0,16433.66,16035.0,16433.66,132120],["2017-08-04",16433.66,16588.7,15902.11,15990.71,148990],["2017-08-07",16300.77,16300.77,15990.71,16167.89,65960],["2017-08-08",16079.3,16500.1,16079.3,16167.89,113160],["2017-08-09",16234.33,16234.33,15503.45,15658.49,200200],["2017-08-10",15658.49,16035.0,15658.49,15946.41,112730],["2017-08-11",16079.3,16256.48,16035.0,16079.3,71340],["2017-08-14",15990.71,16566.55,15990.71,16477.96,203720],["2017-08-15",16699.43,16920.91,16477.96,16655.14,230450],["2017-08-16",16610.84,16743.73,16566.55,16655.14,54270],["2017-08-17",16522.25,16655.14,16212.18,16212.18,139160],["2017-08-18",16035.0,16345.07,16035.0,16167.89,103760],["2017-08-21",16035.0,16610.84,15990.71,16079.3,82430],["2017-08-22",15968.56,16300.77,15946.41,16167.89,117750],["2017-08-23",16212.18,16477.96,16123.59,16190.04,95180],["2017-08-24",16345.07,16655.14,16300.77,16588.7,190970],["2017-08-25",16566.55,16920.91,16566.55,16699.43,171690],["2017-08-28",16876.62,16876.62,16610.84,16743.73,69410],["2017-08-29",16854.47,16854.47,16367.22,16588.7,93220],["2017-08-30",16610.84,16610.84,16300.77,16433.66,72750],["2017-08-31",16389.37,16765.88,16345.07,16655.14,86640],["2017-09-01",16788.03,16788.03,16566.55,16566.55,27240],["2017-09-05",16566.55,16788.03,16522.25,16610.84,36810],["2017-09-06",16655.14,16655.14,16433.66,16477.96,52140],["2017-09-07",16677.29,16699.43,16389.37,16477.96,59350],["2017-09-08",16389.37,16522.25,16367.22,16433.66,65070],["2017-09-11",16300.77,16389.37,16256.48,16256.48,62390],["2017-09-12",16212.18,16300.77,15525.6,15724.93,186040],["2017-09-13",15946.41,16322.92,15724.93,16322.92,88890],["2017-09-14",16256.48,16256.48,16035.0,16035.0,41750],["2017-09-15",16035.0,16433.66,15990.71,16256.48,92550],["2017-09-18",16256.48,16433.66,16256.48,16367.22,51460],["2017-09-19",16522.25,16522.25,16256.48,16367.22,96400],["2017-09-20",16256.48,16345.07,15946.41,16035.0,102880],["2017-09-21",16212.18,16256.48,16035.0,16079.3,71850],["2017-09-22",16212.18,16212.18,15946.41,16079.3,78970],["2017-09-25",16079.3,16123.59,15724.93,15946.41,83570],["2017-09-26",15946.41,16035.0,15636.34,15747.08,107220],["2017-09-27",15946.41,15946.41,15592.04,15813.52,68660],["2017-09-28",15902.11,15902.11,15592.04,15636.34,61850],["2017-09-29",15592.04,15769.23,15547.75,15547.75,38210],["2017-10-02",15702.78,15702.78,15370.57,15414.86,79820],["2017-10-03",15414.86,15636.34,15304.12,15503.45,87260],["2017-10-04",15503.45,15503.45,15414.86,15459.16,45030],["2017-10-05",15459.16,15724.93,15414.86,15614.19,72780],["2017-10-06",15614.19,15724.93,15370.57,15547.75,59270],["2017-10-09",15547.75,15614.19,15459.16,15503.45,44070],["2017-10-10",15547.75,15636.34,15370.57,15503.45,66610],["2017-10-11",15731.45,15868.24,15594.65,15617.45,93860],["2017-10-12",15571.85,15777.04,15571.85,15594.65,54130],["2017-10-13",15731.45,15777.04,15503.45,15594.65,69620],["2017-10-16",15685.85,15685.85,15549.05,15549.05,51220],["2017-10-17",15549.05,15640.25,15412.26,15571.85,57000],["2017-10-18",15571.85,15571.85,15138.67,15435.06,62130],["2017-10-19",16506.62,16506.62,16506.62,16506.62,82420],["2017-10-20",16917.0,16962.6,16369.82,16369.82,469050],["2017-10-23",16415.42,16757.41,16050.63,16050.63,217450],["2017-10-24",16050.63,16369.82,15731.45,15959.44,139520],["2017-10-25",15959.44,16415.42,15868.24,16119.03,109490],["2017-10-26",16119.03,16506.62,16005.04,16187.43,230520],["2017-10-27",16369.82,16369.82,16096.23,16278.63,47540],["2017-10-30",16096.23,16369.82,15594.65,15822.64,161260],["2017-10-31",16187.43,16187.43,15503.45,15549.05,97320],["2017-11-01",15777.04,15777.04,15503.45,15663.05,27400],["2017-11-02",15617.45,15777.04,14591.49,14865.08,187990],["2017-11-03",14956.27,14956.27,14591.49,14956.27,102100],["2017-11-06",15047.47,15457.86,15047.47,15275.46,69920],["2017-11-07",15275.46,15412.26,15229.86,15412.26,52610],["2017-11-08",15503.45,15571.85,15412.26,15412.26,49500],["2017-11-09",15412.26,15549.05,15229.86,15321.06,55250],["2017-11-10",15275.46,15663.05,15275.46,15366.66,122920],["2017-11-13",15503.45,15503.45,15321.06,15366.66,30840],["2017-11-14",15457.86,15457.86,15229.86,15366.66,32100],["2017-11-15",15366.66,15366.66,15229.86,15275.46,88910],["2017-11-16",15366.66,15412.26,15252.66,15252.66,65450],["2017-11-17",15389.46,15435.06,15252.66,15321.06,54210],["2017-11-20",15275.46,15321.06,15252.66,15298.26,34430],["2017-11-21",15252.66,15343.86,15047.47,15047.47,88750],["2017-11-22",15093.07,15275.46,15047.47,15252.66,46240],["2017-11-23",15252.66,15252.66,15115.87,15252.66,69940],["2017-11-24",15275.46,15457.86,15138.67,15457.86,46060],["2017-11-27",15594.65,16415.42,15594.65,16187.43,113540],["2017-11-28",16369.82,16369.82,16005.04,16005.04,55160],["2017-11-29",15959.44,16005.04,15868.24,15868.24,65150],["2017-11-30",15822.64,15913.84,15503.45,15685.85,69360],["2017-12-01",15594.65,15731.45,15549.05,15685.85,58800],["2017-12-04",15731.45,15891.04,15731.45,15777.04,52920],["2017-12-05",15685.85,15731.45,15366.66,15366.66,75380],["2017-12-06",15366.66,15549.05,15229.86,15457.86,43540],["2017-12-07",15480.65,15480.65,15275.46,15298.26,24770],["2017-12-08",15412.26,15435.06,15184.27,15184.27,21510],["2017-12-11",15184.27,15275.46,14956.27,14956.27,40080],["2017-12-12",14956.27,15229.86,14591.49,15047.47,63130],["2017-12-13",15252.66,15275.46,15047.47,15138.67,34210],["2017-12-14",15229.86,15366.66,15093.07,15366.66,28940],["2017-12-15",15412.26,15412.26,15047.47,15138.67,46390],["2017-12-18",15275.46,15275.46,15138.67,15138.67,42280],["2017-12-19",15161.47,15959.44,15138.67,15685.85,144960],["2017-12-20",15549.05,15868.24,15298.26,15343.86,22050],["2017-12-21",15480.65,15503.45,15229.86,15252.66,29060],["2017-12-22",15229.86,15275.46,15070.27,15184.27,44760],["2017-12-25",15184.27,15366.66,15047.47,15366.66,17530],["2017-12-26",15343.86,15343.86,15047.47,15047.47,60740],["2017-12-27",15047.47,15138.67,14819.48,15093.07,105270],["2017-12-28",15093.07,15093.07,14956.27,15047.47,46590],["2017-12-29",15047.47,15321.06,15047.47,15093.07,19180],["2018-01-02",15138.67,15275.46,14956.27,15229.86,52600],["2018-01-03",15229.86,15229.86,14979.07,15093.07,66290],["2018-01-04",15047.47,15184.27,15047.47,15161.47,57430],["2018-01-05",15138.67,15207.06,15093.07,15093.07,73210],["2018-01-08",15093.07,15229.86,15047.47,15093.07,57000],["2018-01-09",15229.86,15229.86,15047.47,15138.67,59760],["2018-01-10",15115.87,15503.45,15115.87,15366.66,57960],["2018-01-11",15366.66,15594.65,15275.46,15503.45,48460],["2018-01-12",15594.65,15594.65,15229.86,15229.86,82100],["2018-01-15",15229.86,15321.06,15138.67,15184.27,39560],["2018-01-16",15298.26,15298.26,15047.47,15138.67,75610],["2018-01-17",15138.67,15184.27,14910.67,15001.87,90900],["2018-01-18",14728.28,15093.07,14728.28,15093.07,73020],["2018-01-19",14933.47,15138.67,14933.47,15138.67,43710],["2018-01-22",14409.09,14682.68,14272.3,14591.49,325190],["2018-01-25",14591.49,14591.49,14226.7,14295.1,137340],["2018-01-26",14454.69,14454.69,14135.5,14272.3,107890],["2018-01-29",14523.09,14523.09,13998.71,14181.1,97320],["2018-01-30",14044.31,14568.69,14044.31,14568.69,40130],["2018-01-31",14568.69,14568.69,14135.5,14135.5,105550],["2018-02-01",14340.69,14340.69,13679.52,13861.91,56800],["2018-02-02",13793.51,14089.9,13770.71,13770.71,21030],["2018-02-05",13497.12,13816.31,13269.13,13360.33,90100],["2018-02-06",13041.14,13041.14,12425.56,12858.75,124250],["2018-02-07",13223.53,13633.92,13223.53,13269.13,28350],["2018-02-08",13223.53,13588.32,13223.53,13405.93,43210],["2018-02-09",13041.14,13998.71,13041.14,13998.71,12170],["2018-02-12",13998.71,13998.71,13223.53,13588.32,71350],["2018-02-13",14317.9,14317.9,13588.32,13998.71,12460],["2018-02-21",14272.3,14272.3,13725.12,14089.9,12260],["2018-02-22",13679.52,13998.71,13542.72,13542.72,20230],["2018-02-23",13542.72,13816.31,13542.72,13770.71,16860],["2018-02-26",14135.5,14135.5,13679.52,13679.52,14400],["2018-02-27",13679.52,13770.71,13497.12,13497.12,19730],["2018-02-28",13451.53,13861.91,13405.93,13405.93,122420],["2018-03-01",13611.12,13611.12,13155.14,13519.92,42640],["2018-03-02",13314.73,13588.32,13314.73,13588.32,4810],["2018-03-05",13633.92,13725.12,13542.72,13633.92,24550],["2018-03-06",13588.32,13816.31,13497.12,13816.31,52050],["2018-03-07",13861.91,14272.3,13725.12,13725.12,21820],["2018-03-08",14112.7,14112.7,13542.72,13542.72,16030],["2018-03-09",13679.52,13679.52,13451.53,13474.33,22460],["2018-03-12",13451.53,13588.32,13314.73,13588.32,12960],["2018-03-13",13314.73,13611.12,13269.13,13588.32,22540],["2018-03-14",13360.33,13588.32,13314.73,13314.73,26550],["2018-03-15",13246.33,14089.9,13246.33,13839.11,34940],["2018-03-16",13816.31,13816.31,13679.52,13679.52,13740],["2018-03-19",13679.52,13770.71,13679.52,13679.52,16570],["2018-03-20",13747.92,13861.91,13519.92,13861.91,52200],["2018-03-21",13861.91,13861.91,13565.52,13702.32,31600],["2018-03-22",13679.52,13679.52,13314.73,13542.72,21340],["2018-03-23",13451.53,13519.92,13223.53,13519.92,3610],["2018-03-26",13405.93,13451.53,13269.13,13451.53,3670],["2018-03-27",13269.13,13497.12,13132.34,13428.73,22250],["2018-03-28",13405.93,13451.53,13041.14,13405.93,8980],["2018-03-29",13086.74,13383.13,12995.54,13383.13,22690],["2018-03-30",13109.54,13405.93,12972.74,13132.34,80370],["2018-04-02",13132.34,13223.53,12949.94,12995.54,83200],["2018-04-03",13200.73,13200.73,12949.94,12995.54,32540],["2018-04-04",13337.53,13337.53,12995.54,13132.34,27760],["2018-04-05",13269.13,13451.53,13223.53,13405.93,16400],["2018-04-06",13451.53,13474.33,13405.93,13451.53,49110],["2018-04-09",13451.53,13451.53,13405.93,13405.93,7200],["2018-04-10",13360.33,13360.33,13177.94,13360.33,11470],["2018-04-11",13086.74,13314.73,13086.74,13223.53,36800],["2018-04-12",13086.74,13223.53,12995.54,12995.54,25920],["2018-04-13",13223.53,13223.53,12995.54,13200.73,27220],["2018-04-16",13337.53,13337.53,13018.34,13018.34,14320],["2018-04-17",13314.73,13588.32,13063.94,13588.32,68870],["2018-04-18",13588.32,13861.91,13177.94,13177.94,53610],["2018-04-19",13018.34,13497.12,12972.74,12972.74,16780],["2018-04-20",12972.74,13451.53,12972.74,13223.53,38100],["2018-04-23",13223.53,13383.13,12995.54,12995.54,49370],["2018-04-24",12995.54,13223.53,12904.35,12949.94,51570],["2018-04-26",13314.73,13314.73,12767.55,12767.55,99470],["2018-04-27",12767.55,13451.53,12767.55,13451.53,214690],["2018-05-02",13383.13,13383.13,12904.35,12904.35,2640],["2018-05-03",13200.73,13200.73,12904.35,12972.74,51240],["2018-05-04",12995.54,13177.94,12995.54,13086.74,10410],["2018-05-07",13018.34,13132.34,12995.54,13018.34,13370],["2018-05-08",13018.34,13132.34,12995.54,13018.34,63650],["2018-05-09",13177.94,13177.94,12995.54,13086.74,62550],["2018-05-10",13018.34,13086.74,12927.14,13063.94,84630],["2018-05-11",13018.34,13063.94,12995.54,13063.94,15310],["2018-05-14",13063.94,13063.94,13063.94,13063.94,130],["2018-05-15",12972.74,13155.14,12949.94,13155.14,11340],["2018-05-16",13177.94,13177.94,13018.34,13018.34,1300],["2018-05-17",12995.54,13041.14,12790.35,13018.34,29970],["2018-05-18",13132.34,13132.34,13018.34,13041.14,30630],["2018-05-21",13725.12,13725.12,13018.34,13200.73,3460],["2018-05-22",12904.35,13200.73,12904.35,12995.54,22080],["2018-05-23",12790.35,12995.54,12790.35,12904.35,3630],["2018-05-24",13132.34,13132.34,12813.15,12927.14,5140],["2018-05-25",12813.15,13086.74,12790.35,12790.35,120620],["2018-05-28",12539.56,12539.56,12311.57,12493.96,45560],["2018-05-29",12311.57,12995.54,12311.57,12813.15,2200],["2018-05-30",12653.55,12721.95,12083.57,12721.95,2250],["2018-05-31",12539.56,12767.55,12516.76,12767.55,23440],["2018-06-01",12721.95,12904.35,12630.75,12721.95,940],["2018-06-04",12357.16,12949.94,12357.16,12881.55,80],["2018-06-05",12881.55,12881.55,12881.55,12881.55,80],["2018-06-06",12904.35,12904.35,12767.55,12767.55,5680],["2018-06-07",12767.55,12813.15,12767.55,12767.55,18350],["2018-06-08",12767.55,12995.54,12767.55,12927.14,13540],["2018-06-11",12881.55,13041.14,12562.36,12858.75,46230],["2018-06-12",12630.75,13086.74,12630.75,12904.35,73350],["2018-06-13",12995.54,13132.34,12995.54,13086.74,14420],["2018-06-14",13405.93,13884.71,12949.94,13360.33,17610],["2018-06-15",13041.14,13360.33,13041.14,13177.94,25580],["2018-06-18",13383.13,13451.53,12995.54,13177.94,52310],["2018-06-19",13405.93,13428.73,13177.94,13177.94,45670],["2018-06-20",13360.33,13360.33,13291.93,13360.33,5890],["2018-06-21",13360.33,13360.33,13132.34,13132.34,6320],["2018-06-22",13155.14,13405.93,13155.14,13405.93,1610],["2018-06-25",13314.73,13679.52,13314.73,13679.52,54160],["2018-06-26",13725.12,13725.12,13360.33,13633.92,2060],["2018-06-27",13747.92,13747.92,13451.53,13633.92,1160],["2018-06-28",13633.92,13633.92,13360.33,13360.33,16180],["2018-06-29",13223.53,13656.72,13223.53,13633.92,490],["2018-07-02",13633.92,13633.92,12721.95,13474.33,21130],["2018-07-03",12790.35,13223.53,12790.35,13086.74,36090],["2018-07-04",13233.78,13527.86,13233.78,13233.78,980],["2018-07-05",13233.78,13233.78,12449.56,12449.56,5090],["2018-07-06",12743.64,12988.71,11910.4,12890.68,950],["2018-07-09",12155.47,13331.81,12155.47,13233.78,2570],["2018-07-10",13233.78,13331.81,12915.19,13184.77,3940],["2018-07-11",13184.77,13184.77,13184.77,13184.77,0],["2018-07-12",13184.77,13184.77,12596.6,13184.77,1890],["2018-07-13",12596.6,13184.77,12302.51,12523.08,5040],["2018-07-16",12400.54,13037.72,11885.9,12694.63,32440],["2018-07-17",13086.74,13552.37,12743.64,13380.82,24660],["2018-07-18",13429.84,13429.84,12939.7,13184.77,2560],["2018-07-19",13184.77,13870.96,13184.77,13723.92,23840],["2018-07-20",13576.88,13723.92,13576.88,13723.92,130],["2018-07-23",13723.92,13723.92,13331.81,13478.85,12350],["2018-07-24",13478.85,13478.85,13282.79,13478.85,5800],["2018-07-25",13625.89,13625.89,13380.82,13380.82,26330],["2018-07-26",13380.82,13723.92,13331.81,13723.92,26500],["2018-07-27",13919.98,13919.98,13380.82,13625.89,9580],["2018-07-30",13527.86,13527.86,13405.33,13405.33,15420],["2018-07-31",13282.79,13772.93,13282.79,13576.88,10120],["2018-08-01",13527.86,13527.86,13429.84,13527.86,20000],["2018-08-02",13552.37,13723.92,13478.85,13650.4,11820],["2018-08-03",13356.32,13699.41,13356.32,13552.37,1380],["2018-08-06",13552.37,13674.91,13552.37,13576.88,11770],["2018-08-07",13723.92,13723.92,13576.88,13576.88,11750],["2018-08-08",13601.39,13699.41,13527.86,13699.41,44150],["2018-08-09",13699.41,13723.92,13650.4,13674.91,9500],["2018-08-10",13944.48,13944.48,13576.88,13674.91,9280],["2018-08-13",13674.91,13674.91,13478.85,13674.91,8860],["2018-08-14",13576.88,13625.89,13527.86,13576.88,7360],["2018-08-15",13527.86,13576.88,13527.86,13527.86,11100],["2018-08-16",13478.85,13674.91,13478.85,13674.91,20640],["2018-08-17",13674.91,13821.95,13674.91,13821.95,41540],["2018-08-20",13674.91,13772.93,13576.88,13576.88,28100],["2018-08-21",13576.88,13625.89,13576.88,13601.39,33650],["2018-08-22",13576.88,13576.88,13429.84,13429.84,37630],["2018-08-23",13429.84,13527.86,13307.3,13307.3,35180],["2018-08-24",13380.82,13674.91,13160.26,13209.27,31370],["2018-08-27",13209.27,13209.27,13086.74,13086.74,38240],["2018-08-28",13086.74,13233.78,12841.67,12988.71,54400],["2018-08-29",12988.71,13037.72,12939.7,12939.7,50690],["2018-08-30",12841.67,13062.23,12841.67,12988.71,64740],["2018-08-31",13037.72,13282.79,13037.72,13135.75,8230],["2018-09-04",13233.78,13307.3,13233.78,13233.78,5840],["2018-09-05",13233.78,13233.78,13037.72,13184.77,9710],["2018-09-06",12939.7,13184.77,12939.7,13111.25,18540],["2018-09-07",13184.77,13184.77,13135.75,13184.77,520],["2018-09-10",13135.75,13233.78,13135.75,13184.77,6900],["2018-09-11",13135.75,13405.33,13135.75,13405.33,7910],["2018-09-12",13380.82,13380.82,13331.81,13380.82,1050],["2018-09-13",13429.84,13429.84,13135.75,13380.82,9310],["2018-09-14",13209.27,13331.81,13062.23,13331.81,8090],["2018-09-17",13576.88,13576.88,13184.77,13380.82,5710],["2018-09-18",13478.85,13478.85,13135.75,13282.79,36570],["2018-09-19",13282.79,13454.34,13282.79,13429.84,23580],["2018-09-20",13454.34,14140.54,13429.84,13821.95,35690],["2018-09-21",14140.54,14140.54,13723.92,13870.96,3120],["2018-09-24",13870.96,14116.03,13576.88,13723.92,22920],["2018-09-25",13968.99,14214.06,13723.92,14214.06,93530],["2018-09-26",14214.06,15071.81,14214.06,14704.2,62780],["2018-09-27",14704.2,15047.3,14459.13,14483.64,19050],["2018-09-28",14263.07,14753.22,14263.07,14263.07,14120],["2018-10-01",14753.22,14753.22,14091.53,14091.53,15360],["2018-10-02",14557.16,14557.16,13968.99,14116.03,6090],["2018-10-03",14018.0,14655.19,14018.0,14116.03,8610],["2018-10-04",14459.13,14655.19,14091.53,14508.15,6150],["2018-10-05",14067.02,14385.61,14018.0,14091.53,2870],["2018-10-08",14091.53,14434.62,14091.53,14263.07,50690],["2018-10-09",14704.2,14704.2,14214.06,14263.07,21390],["2018-10-10",14606.17,14606.17,14263.07,14361.1,21340],["2018-10-11",14263.07,14581.67,14018.0,14312.09,108130],["2018-10-12",14312.09,14312.09,14165.05,14263.07,23470],["2018-10-15",14949.27,14949.27,14263.07,14287.58,29530],["2018-10-16",14606.17,14606.17,14165.05,14483.64,5650],["2018-10-17",14483.64,14483.64,14189.55,14312.09,33100],["2018-10-18",14312.09,14312.09,14165.05,14214.06,16320],["2018-10-19",13968.99,14214.06,13356.32,14214.06,15990],["2018-10-22",14410.12,14410.12,13821.95,13870.96,2560],["2018-10-23",14189.55,14189.55,13870.96,13895.47,10610],["2018-10-24",13895.47,14165.05,13895.47,13968.99,49310],["2018-10-25",13944.48,13968.99,13821.95,13968.99,24440],["2018-10-26",14189.55,14189.55,13895.47,13968.99,47290],["2018-10-29",14018.0,14214.06,13968.99,14116.03,28510],["2018-10-30",14091.53,14116.03,14091.53,14091.53,1070],["2018-10-31",14018.0,14189.55,13993.5,14018.0,13030],["2018-11-01",14189.55,14189.55,13625.89,14165.05,4210],["2018-11-02",14165.05,14165.05,13993.5,13993.5,4090],["2018-11-05",14165.05,14165.05,13993.5,14116.03,4120],["2018-11-06",14067.02,14312.09,14067.02,14238.57,26570],["2018-11-07",14459.13,14459.13,14238.57,14312.09,10480],["2018-11-08",14459.13,14459.13,14263.07,14361.1,3050],["2018-11-09",14214.06,14312.09,14214.06,14238.57,54260],["2018-11-12",14459.13,14459.13,14238.57,14312.09,40850],["2018-11-13",14312.09,14361.1,14312.09,14312.09,23280],["2018-11-14",14312.09,14336.6,14214.06,14214.06,19290],["2018-11-15",14263.07,14655.19,14263.07,14606.17,58760],["2018-11-16",14508.15,14924.76,14508.15,14851.24,29170],["2018-11-19",15194.34,15194.34,14704.2,14851.24,2560],["2018-11-20",14753.22,14875.75,14459.13,14851.24,21740],["2018-11-21",14704.2,15169.83,14704.2,14753.22,21150],["2018-11-22",14949.27,15243.36,14851.24,14949.27,33910],["2018-11-23",14949.27,15218.85,14949.27,15047.3,76940],["2018-11-26",14949.27,15194.34,14018.0,14900.26,36560],["2018-11-27",15145.33,15880.54,14973.78,15243.36,31660],["2018-11-28",15807.02,16174.62,15243.36,15341.38,10230],["2018-11-29",15659.97,15684.48,15218.85,15218.85,11840],["2018-11-30",15439.41,15439.41,14949.27,14949.27,9700],["2018-12-03",15684.48,15684.48,14949.27,15439.41,15890],["2018-12-04",15439.41,15586.45,15194.34,15194.34,3210],["2018-12-05",14851.24,15194.34,14851.24,15145.33,880],["2018-12-06",14900.26,15096.31,14851.24,15047.3,3810],["2018-12-07",15145.33,15145.33,14851.24,14875.75,670],["2018-12-10",15145.33,15145.33,14949.27,15145.33,37200],["2018-12-11",15488.43,15488.43,14140.54,15096.31,12270],["2018-12-12",14508.15,15145.33,14508.15,15145.33,7410],["2018-12-13",14949.27,15096.31,14949.27,15071.81,6020],["2018-12-14",14802.23,15071.81,14802.23,15047.3,11910],["2018-12-17",15145.33,15145.33,15047.3,15047.3,910],["2018-12-18",14851.24,14949.27,14753.22,14949.27,1550],["2018-12-19",15635.47,15635.47,14949.27,15194.34,22190],["2018-12-20",15194.34,15194.34,14753.22,14753.22,5300],["2018-12-21",14753.22,15169.83,14753.22,14949.27,14120],["2018-12-24",14900.26,15047.3,14900.26,15047.3,11310],["2018-12-25",14165.05,14998.29,14165.05,14973.78,17900],["2018-12-26",14973.78,14998.29,14704.2,14998.29,8260],["2018-12-27",15047.3,15047.3,14949.27,14949.27,3440],["2018-12-28",14802.23,14802.23,14459.13,14802.23,850],["2019-01-02",14704.2,14949.27,14704.2,14802.23,14760],["2019-01-03",14777.72,14802.23,14704.2,14802.23,7090],["2019-01-04",14704.2,14802.23,14606.17,14802.23,14010],["2019-01-07",14851.24,14851.24,13772.93,14704.2,21010],["2019-01-08",14753.22,14949.27,14704.2,14851.24,10910],["2019-01-09",14704.2,14949.27,14704.2,14924.76,75990],["2019-01-10",14949.27,15169.83,14900.26,14998.29,72520],["2019-01-11",14998.29,15194.34,14998.29,15169.83,77040],["2019-01-14",15194.34,15978.57,15194.34,15537.44,110180],["2019-01-15",15096.31,15537.44,15096.31,15463.92,61710],["2019-01-16",15218.85,15390.4,14802.23,14802.23,51550],["2019-01-17",15194.34,15194.34,14410.12,14704.2,42350],["2019-01-18",14998.29,15145.33,14777.72,15145.33,108810],["2019-01-21",15145.33,15145.33,14875.75,14949.27,6570],["2019-01-22",14949.27,15096.31,14851.24,15096.31,10350],["2019-01-23",14949.27,15684.48,14949.27,15096.31,5180],["2019-01-24",15659.97,15659.97,14998.29,15145.33,7890],["2019-01-25",15586.45,15586.45,15292.37,15292.37,610],["2019-01-28",15145.33,15439.41,15120.82,15390.4,2140],["2019-01-29",15292.37,15390.4,15292.37,15390.4,9040],["2019-01-30",15684.48,15684.48,15194.34,15439.41,3120],["2019-01-31",15978.57,15978.57,15292.37,15684.48,9790],["2019-02-01",15954.06,15954.06,14826.74,15807.02,17650],["2019-02-11",16125.61,16125.61,15684.48,15684.48,12650],["2019-02-12",15390.4,15880.54,15390.4,15831.52,17980],["2019-02-13",15929.55,16909.83,15929.55,16027.58,84890],["2019-02-14",16174.62,16909.83,16174.62,16174.62,35700],["2019-02-15",16885.32,16885.32,16199.13,16395.18,190],["2019-02-18",15831.52,16640.25,15831.52,16370.68,12070],["2019-02-19",16468.71,16468.71,15463.92,16321.66,35390],["2019-02-20",16174.62,16566.73,16174.62,16419.69,10780],["2019-02-21",16174.62,16468.71,16174.62,16468.71,5030],["2019-02-22",16468.71,16468.71,16223.64,16248.14,12960],["2019-02-25",16860.82,16885.32,15733.5,16615.75,25730],["2019-02-26",16419.69,16860.82,16419.69,16444.2,9240],["2019-02-27",16664.76,17130.39,16566.73,16811.8,19470],["2019-02-28",17105.89,17105.89,16640.25,16664.76,11660],["2019-03-01",16909.83,16909.83,16419.69,16860.82,1060],["2019-03-04",16591.24,16860.82,16591.24,16860.82,646080],["2019-03-05",16321.66,16860.82,16321.66,16689.27,10870],["2019-03-06",16689.27,17252.93,16689.27,17154.9,32610],["2019-03-07",16909.83,17424.48,16713.78,16762.79,245680],["2019-03-08",16958.85,17301.94,16419.69,16615.75,38680],["2019-03-11",16958.85,17498.0,16909.83,16958.85,79530],["2019-03-12",17007.86,17154.9,16811.8,17154.9,8350],["2019-03-13",17203.92,17350.96,17203.92,17350.96,19860],["2019-03-14",17350.96,17645.04,17350.96,17424.48,26510],["2019-03-15",17252.93,17498.0,16223.64,17448.99,7570],["2019-03-18",17399.97,17498.0,16713.78,17252.93,13400],["2019-03-19",17498.0,17498.0,17056.87,17301.94,15290],["2019-03-20",17448.99,17448.99,17056.87,17203.92,18110],["2019-03-21",16738.28,17399.97,16738.28,17399.97,16710],["2019-03-22",17375.46,17424.48,16468.71,16468.71,10480],["2019-03-25",16468.71,17252.93,16468.71,16517.72,4350],["2019-03-26",17154.9,17154.9,16517.72,16517.72,1150],["2019-03-27",17130.39,17203.92,16640.25,17203.92,238270],["2019-03-28",17105.89,17154.9,16909.83,16909.83,2130],["2019-03-29",17105.89,17105.89,16909.83,17105.89,1920],["2019-04-01",17081.38,17081.38,16444.2,17081.38,2680],["2019-04-02",17081.38,17105.89,17056.87,17105.89,1570],["2019-04-03",16713.78,17105.89,16370.68,17105.89,200],["2019-04-04",17032.37,17081.38,16909.83,17081.38,1780],["2019-04-05",17032.37,17032.37,17032.37,17032.37,1000],["2019-04-08",17032.37,17032.37,16321.66,16909.83,3210],["2019-04-09",16909.83,16909.83,16713.78,16713.78,7450],["2019-04-10",16664.76,17645.04,16664.76,17105.89,1210],["2019-04-11",17645.04,17645.04,16664.76,17105.89,1350],["2019-04-12",16909.83,17252.93,16713.78,17130.39,14220],["2019-04-16",17154.9,17252.93,17154.9,17252.93,22040],["2019-04-17",17154.9,17252.93,17154.9,17154.9,7600],["2019-04-18",17130.39,17203.92,17056.87,17154.9,12430],["2019-04-19",17056.87,17301.94,17056.87,17252.93,55810],["2019-04-22",18331.24,18331.24,17448.99,17571.52,23970],["2019-04-23",17596.03,17939.13,17596.03,17694.06,15200],["2019-04-24",17890.11,17890.11,17203.92,17498.0,9290],["2019-04-25",17890.11,17890.11,17645.04,17792.08,11570],["2019-04-26",17939.13,17939.13,17473.49,17865.6,8790],["2019-05-02",17865.6,17890.11,17645.04,17645.04,4690],["2019-05-03",17890.11,17890.11,17645.04,17841.1,16700],["2019-05-06",17792.08,17841.1,17399.97,17816.59,10320],["2019-05-07",17841.1,17841.1,17596.03,17792.08,2310],["2019-05-08",17645.04,17767.58,17448.99,17767.58,3300],["2019-05-09",17767.58,17767.58,17154.9,17767.58,10380],["2019-05-10",17767.58,17767.58,17498.0,17694.06,11660],["2019-05-13",17522.51,17767.58,17522.51,17743.07,8040],["2019-05-14",17694.06,17694.06,17399.97,17645.04,1930],["2019-05-15",17645.04,17694.06,17399.97,17694.06,9200],["2019-05-16",17694.06,17718.56,17448.99,17645.04,8140],["2019-05-17",17645.04,17645.04,17547.01,17645.04,3350],["2019-05-20",17645.04,17645.04,17645.04,17645.04,4620],["2019-05-21",17596.03,17596.03,17596.03,17596.03,730],["2019-05-22",17596.03,17743.07,17596.03,17743.07,14330],["2019-05-23",17890.11,17890.11,17743.07,17841.1,3630],["2019-05-24",17841.1,17890.11,17841.1,17890.11,4120],["2019-05-27",17399.97,17890.11,17399.97,17743.07,4380],["2019-05-28",17350.96,17694.06,17350.96,17694.06,11430],["2019-05-29",17743.07,17743.07,17694.06,17694.06,7800],["2019-05-30",17694.06,17694.06,17694.06,17694.06,4900],["2019-05-31",17694.06,17694.06,17252.93,17694.06,1700],["2019-06-03",17694.06,17694.06,17399.97,17645.04,770],["2019-06-04",17228.42,17645.04,17228.42,17645.04,210],["2019-06-05",17547.01,17792.08,16738.28,17792.08,30290],["2019-06-06",17792.08,17792.08,16958.85,17792.08,3500],["2019-06-07",17767.58,18086.17,17203.92,18086.17,7950],["2019-06-10",18331.24,18331.24,17988.14,18086.17,24800],["2019-06-11",17723.41,18656.22,17723.41,18397.1,4450],["2019-06-12",18397.1,18656.22,18371.19,18500.75,5930],["2019-06-13",18474.84,18500.75,17645.67,18345.28,24230],["2019-06-14",17723.41,18500.75,17697.5,18397.1,690],["2019-06-17",18397.1,18604.4,18397.1,18423.02,7840],["2019-06-18",18604.4,18708.04,18500.75,18500.75,1970],["2019-06-19",18656.22,18656.22,17749.32,18500.75,3280],["2019-06-20",18604.4,18656.22,18604.4,18656.22,4700],["2019-06-21",18656.22,18708.04,18604.4,18604.4,3200],["2019-06-24",18630.31,19718.59,17775.23,18397.1,33130],["2019-06-25",17956.61,18759.86,17956.61,18137.99,740],["2019-06-26",18759.86,18967.16,18759.86,18967.16,160],["2019-06-27",18993.07,19018.98,18423.02,18604.4,210],["2019-06-28",18137.99,19174.45,18137.99,18137.99,2620],["2019-07-01",18656.22,18967.16,18189.81,18656.22,9070],["2019-07-02",18656.22,19018.98,18137.99,18189.81,2140],["2019-07-03",18293.46,19122.62,18293.46,19122.62,330],["2019-07-04",18656.22,19018.98,18656.22,18656.22,8380],["2019-07-05",18863.51,18863.51,18630.31,18759.86,1670],["2019-07-08",18500.75,18811.69,18500.75,18811.69,2720],["2019-07-09",18656.22,18915.33,18163.9,18682.13,5710],["2019-07-10",18759.86,18759.86,18448.93,18759.86,290],["2019-07-11",18915.33,18915.33,18423.02,18915.33,360],["2019-07-12",18915.33,18967.16,18397.1,18397.1,12360],["2019-07-15",18967.16,18967.16,18267.55,18967.16,5450],["2019-07-16",18967.16,18967.16,18578.48,18967.16,54760],["2019-07-17",18967.16,19174.45,18448.93,19018.98,11050],["2019-07-18",18967.16,19070.8,18604.4,19070.8,15900],["2019-07-19",18293.46,19070.8,18293.46,19070.8,1590],["2019-07-22",19018.98,19018.98,18967.16,19018.98,12650],["2019-07-23",18967.16,19018.98,18656.22,18915.33,12380],["2019-07-24",18915.33,19122.62,18915.33,19070.8,4510],["2019-07-25",19018.98,19018.98,18656.22,18656.22,4040],["2019-07-26",18656.22,19018.98,18656.22,19018.98,3090],["2019-07-29",18733.95,19018.98,18708.04,19018.98,8220],["2019-07-30",18915.33,18915.33,18656.22,18656.22,3900],["2019-07-31",18708.04,18708.04,18708.04,18708.04,2870],["2019-08-01",18837.6,18941.24,18189.81,18941.24,10160],["2019-08-02",18915.33,18941.24,18915.33,18941.24,3520],["2019-08-05",18915.33,18941.24,18423.02,18915.33,3040],["2019-08-06",18189.81,18889.42,17645.67,18889.42,13120],["2019-08-07",18656.22,18863.51,18656.22,18863.51,150],["2019-08-08",18863.51,18863.51,18863.51,18863.51,500],["2019-08-09",18733.95,18733.95,18293.46,18293.46,3210],["2019-08-12",18863.51,18863.51,18319.37,18733.95,3690],["2019-08-13",18889.42,18889.42,17878.88,18656.22,57400],["2019-08-14",18708.04,18708.04,18060.26,18604.4,3400],["2019-08-15",18474.84,18474.84,17930.7,18448.93,46500],["2019-08-16",17904.79,18189.81,17723.41,18060.26,27120],["2019-08-19",18060.26,18137.99,17852.96,18034.34,7010],["2019-08-20",17930.7,17930.7,17619.76,17852.96,6250],["2019-08-21",17982.52,17982.52,17412.47,17619.76,5540],["2019-08-22",17412.47,17593.85,17205.18,17257.0,5230],["2019-08-23",17619.76,18034.34,16116.9,17516.12,14610],["2019-08-26",17542.03,17542.03,16686.95,17334.74,83310],["2019-08-27",17852.96,17852.96,17101.53,17567.94,1410],["2019-08-28",16583.31,17308.82,16479.66,17308.82,11720],["2019-08-29",17153.36,17153.36,16583.31,17075.62,3190],["2019-08-30",17101.53,17360.65,16686.95,17205.18,51770],["2019-09-03",17308.82,17360.65,16997.89,17282.91,170],["2019-09-04",17205.18,17205.18,17205.18,17205.18,730],["2019-09-05",16686.95,17101.53,16686.95,16920.15,6070],["2019-09-06",16738.77,17257.0,16686.95,17231.09,600],["2019-09-09",17101.53,17308.82,16401.93,16401.93,1740],["2019-09-10",17075.62,17075.62,15831.87,15831.87,2330],["2019-09-11",16583.31,16583.31,15702.32,16090.99,2040],["2019-09-12",16065.08,16324.19,15598.67,16168.72,43060],["2019-09-13",16946.07,16946.07,15365.47,15495.03,3200],["2019-09-16",16013.25,16013.25,15598.67,15935.52,1250],["2019-09-17",16220.55,16246.46,15702.32,15702.32,24380],["2019-09-18",16376.01,16686.95,14795.42,15650.49,3910],["2019-09-19",15702.32,16324.19,15676.41,15961.43,230],["2019-09-20",15365.47,16272.37,15365.47,16065.08,950],["2019-09-23",16065.08,16246.46,15287.73,15624.58,6080],["2019-09-24",15702.32,16220.55,15702.32,15909.61,30],["2019-09-25",15754.14,15805.96,15520.94,15805.96,1450],["2019-09-26",16116.9,16116.9,15520.94,15805.96,1020],["2019-09-27",16116.9,16116.9,15520.94,15883.7,5620],["2019-09-30",15520.94,15883.7,15365.47,15805.96,9380],["2019-10-01",15546.85,15805.96,15546.85,15546.85,3300],["2019-10-02",16168.72,16168.72,15520.94,15987.34,1920],["2019-10-03",15546.85,15805.96,15546.85,15805.96,1730],["2019-10-04",16324.19,16790.6,15546.85,15572.76,6080],["2019-10-07",15546.85,16013.25,15546.85,16013.25,2100],["2019-10-08",15909.61,15909.61,15805.96,15805.96,1500],["2019-10-09",15805.96,15857.79,15805.96,15831.87,850],["2019-10-10",15805.96,15805.96,15598.67,15598.67,50],["2019-10-11",15780.05,15780.05,15598.67,15702.32,1020],["2019-10-14",15546.85,15702.32,15339.56,15339.56,21850],["2019-10-15",15676.41,15676.41,15339.56,15339.56,12320],["2019-10-16",15546.85,15650.49,15235.91,15235.91,4270],["2019-10-17",15495.03,15495.03,15287.73,15469.11,1510],["2019-10-18",15080.44,16220.55,15080.44,16220.55,21380],["2019-10-21",15546.85,15546.85,15546.85,15546.85,430],["2019-10-22",15520.94,15780.05,15495.03,15754.14,107060],["2019-10-23",15546.85,15546.85,15546.85,15546.85,3020],["2019-10-24",15546.85,15780.05,15546.85,15780.05,37960],["2019-10-25",15961.43,15961.43,15546.85,15546.85,11600],["2019-10-28",15935.52,15935.52,15546.85,15805.96,220],["2019-10-29",15210.0,15780.05,15210.0,15780.05,40],["2019-10-30",15546.85,15754.14,15546.85,15754.14,3970],["2019-10-31",15754.14,15754.14,15339.56,15650.49,6220],["2019-11-01",15805.96,15805.96,15546.85,15546.85,2410],["2019-11-04",15780.05,16583.31,15546.85,15546.85,8500],["2019-11-05",15495.03,16039.17,15495.03,15857.79,1140],["2019-11-06",15831.87,16583.31,15831.87,16505.57,4160],["2019-11-07",16039.17,16583.31,16039.17,16427.84,12860],["2019-11-08",17101.53,17101.53,15961.43,16324.19,35880],["2019-11-11",16324.19,17031.57,16324.19,17031.57,1970],["2019-11-12",16868.33,17929.4,15861.67,17847.78,8320],["2019-11-13",17602.92,17602.92,16623.47,17276.44,7960],["2019-11-14",17058.78,17058.78,16541.85,16541.85,34210],["2019-11-15",16324.19,16324.19,16052.12,16324.19,6320],["2019-11-18",16324.19,16650.67,16324.19,16405.81,1190],["2019-11-19",16405.81,16650.67,16324.19,16650.67,1390],["2019-11-20",15916.09,17385.26,15916.09,16324.19,3720],["2019-11-21",16868.33,17412.47,16378.61,16378.61,1040],["2019-11-22",17004.37,17004.37,16378.61,16378.61,1010],["2019-11-25",16378.61,17058.78,16324.19,16813.92,3130],["2019-11-26",17140.4,17630.13,16433.02,16813.92,4340],["2019-11-27",17385.26,17385.26,16487.43,16487.43,520],["2019-11-28",17113.19,17113.19,16487.43,16487.43,1240],["2019-11-29",16868.33,16868.33,16487.43,16813.92,3110],["2019-12-02",16569.05,17684.54,16569.05,17684.54,12170],["2019-12-03",16977.16,17466.88,16705.09,17466.88,3220],["2019-12-04",17385.26,17385.26,16569.05,16569.05,460],["2019-12-05",17575.71,17575.71,16596.26,16677.88,130],["2019-12-06",16677.88,16868.33,16677.88,16705.09,3240],["2019-12-09",16705.09,16868.33,16596.26,16813.92,3510],["2019-12-10",16650.67,17358.06,16623.47,17276.44,2570],["2019-12-11",16650.67,17330.85,16650.67,17303.64,2450],["2019-12-12",16868.33,17276.44,16596.26,17249.23,6770],["2019-12-13",16868.33,17412.47,16650.67,16650.67,5880],["2019-12-16",16677.88,17412.47,15562.4,17330.85,2550],["2019-12-17",17330.85,17330.85,16541.85,16977.16,9610],["2019-12-18",16677.88,17330.85,16677.88,16868.33,940],["2019-12-19",17330.85,17330.85,16705.09,16705.09,110],["2019-12-20",17249.23,17249.23,16677.88,16813.92,410],["2019-12-23",16487.43,17085.99,16487.43,16596.26,1160],["2019-12-24",16813.92,16813.92,16596.26,16759.5,620],["2019-12-25",16759.5,17385.26,16541.85,17330.85,4450],["2019-12-26",16487.43,17303.64,16487.43,16732.3,3000],["2019-12-27",16813.92,17358.06,16514.64,17140.4,2660],["2019-12-30",17140.4,17412.47,16514.64,16868.33,4210],["2019-12-31",17358.06,18011.02,16541.85,17358.06,3580],["2020-01-02",17657.33,17657.33,16623.47,17385.26,250],["2020-01-03",18011.02,18011.02,16596.26,16677.88,790],["2020-01-06",16868.33,16868.33,16596.26,16868.33,14960],["2020-01-07",17412.47,17412.47,16650.67,16868.33,67140],["2020-01-08",16650.67,17385.26,16541.85,17385.26,7400],["2020-01-09",17303.64,17303.64,17303.64,17303.64,350],["2020-01-10",17085.99,17902.2,17085.99,17085.99,1020],["2020-01-13",17358.06,17358.06,16487.43,17222.02,2030],["2020-01-14",16378.61,17113.19,16378.61,17113.19,50],["2020-01-15",17113.19,17113.19,16596.26,17085.99,1930],["2020-01-16",17167.61,17358.06,16732.3,16732.3,1140],["2020-01-17",16596.26,16868.33,16596.26,16868.33,4470],["2020-01-20",16433.02,17140.4,16433.02,17140.4,1960],["2020-01-21",16868.33,17140.4,16868.33,17140.4,700],["2020-01-22",18337.51,18337.51,17602.92,17602.92,1490],["2020-01-30",17412.47,17412.47,16650.67,16650.67,3390],["2020-01-31",17548.51,17548.51,17385.26,17412.47,280],["2020-02-03",17385.26,17412.47,16541.85,17412.47,5980],["2020-02-04",16732.3,17412.47,16732.3,17412.47,3240],["2020-02-05",17412.47,18555.16,16922.74,17412.47,1040],["2020-02-06",17412.47,18391.92,17412.47,17412.47,2680],["2020-02-07",17140.4,18391.92,17140.4,17140.4,3780],["2020-02-10",17412.47,17684.54,17412.47,17630.13,53260],["2020-02-11",17630.13,17684.54,17412.47,17684.54,5630],["2020-02-12",17303.64,17684.54,16596.26,17684.54,1220],["2020-02-13",16868.33,17684.54,16868.33,17684.54,100],["2020-02-14",18174.27,18174.27,17684.54,17684.54,34030],["2020-02-17",18718.41,18718.41,16868.33,17575.71,6660],["2020-02-18",17575.71,17575.71,17575.71,17575.71,0],["2020-02-19",17575.71,17575.71,17575.71,17575.71,0],["2020-02-20",17358.06,17358.06,16922.74,16922.74,4660],["2020-02-21",17412.47,17630.13,17412.47,17602.92,1080],["2020-02-24",16922.74,17602.92,16759.5,17140.4,47910],["2020-02-25",17575.71,17575.71,17113.19,17113.19,16010],["2020-02-26",17140.4,17548.51,16868.33,16868.33,140],["2020-02-27",17521.3,17521.3,17140.4,17140.4,1010],["2020-02-28",17657.33,17657.33,17657.33,17657.33,50],["2020-03-02",16868.33,17575.71,16868.33,17548.51,280],["2020-03-03",16868.33,17657.33,16868.33,17303.64,4650],["2020-03-04",17412.47,17412.47,16705.09,16868.33,4350],["2020-03-05",17521.3,17521.3,17521.3,17521.3,10],["2020-03-06",16868.33,17330.85,16677.88,17330.85,550],["2020-03-09",17657.33,17657.33,17657.33,17657.33,10],["2020-03-10",17385.26,17412.47,17113.19,17113.19,1420],["2020-03-11",17385.26,17385.26,17303.64,17303.64,40],["2020-03-12",16324.19,17303.64,16324.19,16596.26,280],["2020-03-13",16596.26,16596.26,15780.05,15780.05,1420],["2020-03-16",16541.85,16541.85,15834.47,16215.36,970],["2020-03-17",15507.98,16160.95,15290.33,15290.33,1420],["2020-03-18",16133.74,16133.74,16052.12,16106.54,650],["2020-03-19",15290.33,15997.71,15290.33,15943.29,5040],["2020-03-20",15780.05,15780.05,15780.05,15780.05,10],["2020-03-23",15263.12,15453.57,14827.81,15181.5,19750],["2020-03-24",15752.84,15752.84,15752.84,15752.84,10],["2020-03-25",15752.84,15780.05,15235.91,15780.05,2090],["2020-03-26",15970.5,15970.5,15970.5,15970.5,10],["2020-03-27",14963.84,14963.84,14963.84,14963.84,10],["2020-03-30",15888.88,15888.88,15888.88,15888.88,10],["2020-03-31",16296.98,16296.98,14800.6,15916.09,20430],["2020-04-01",15861.67,15888.88,14855.01,14855.01,46010],["2020-04-03",15589.6,15616.81,15589.6,15589.6,170],["2020-04-06",14882.22,15562.4,14882.22,15507.98,1080],["2020-04-07",15453.57,15453.57,14963.84,15235.91,1570],["2020-04-08",15399.15,15399.15,15317.53,15317.53,80],["2020-04-09",15290.33,15317.53,14691.77,15154.29,60380],["2020-04-10",14718.98,15072.67,14691.77,14963.84,10300],["2020-04-13",15099.88,15099.88,14855.01,15099.88,1010],["2020-04-14",14963.84,15235.91,14963.84,15127.08,7800],["2020-04-15",15072.67,15181.5,14691.77,15181.5,9850],["2020-04-16",14800.6,16215.36,14746.19,16052.12,30470],["2020-04-17",16813.92,16868.33,15780.05,16052.12,8900],["2020-04-20",16052.12,17167.61,16052.12,17167.61,53510],["2020-04-21",18065.44,18255.89,17140.4,17385.26,29360],["2020-04-22",16269.78,18201.47,16269.78,17412.47,15580],["2020-04-23",18500.75,18500.75,17276.44,17956.61,17540],["2020-04-24",18228.68,18228.68,17085.99,17412.47,16030],["2020-04-27",17412.47,17684.54,17031.57,17412.47,20360],["2020-04-28",17031.57,17412.47,16977.16,17140.4,3820],["2020-04-29",16977.16,17956.61,16977.16,17956.61,14680],["2020-05-04",17358.06,18065.44,17358.06,17630.13,22000],["2020-05-05",17902.2,17956.61,17630.13,17956.61,11220],["2020-05-06",17956.61,19044.89,17956.61,18827.23,40680],["2020-05-07",18500.75,18990.48,18500.75,18881.65,16290],["2020-05-08",18881.65,19044.89,18500.75,18663.99,29820],["2020-05-11",18283.09,19208.13,18283.09,19044.89,35560],["2020-05-12",18772.82,19044.89,18283.09,18936.06,44560],["2020-05-13",18827.23,18827.23,18283.09,18283.09,30630],["2020-05-14",18473.54,19044.89,18283.09,18337.51,66410],["2020-05-15",18337.51,18881.65,18337.51,18446.34,463030],["2020-05-18",18718.41,18718.41,18283.09,18446.34,15630],["2020-05-19",18555.16,18718.41,18391.92,18500.75,30830],["2020-05-20",18473.54,18555.16,18391.92,18446.34,24240],["2020-05-21",18735.46,18793.29,17925.91,18446.34,19740],["2020-05-22",18215.03,18446.34,17983.73,18446.34,6380],["2020-05-25",17925.91,18446.34,17925.91,18359.6,15820],["2020-05-26",18215.03,18446.34,17983.73,18359.6,45400],["2020-05-27",18359.6,18561.99,17983.73,18504.16,25430],["2020-05-28",18215.03,18417.42,18041.56,18417.42,3320],["2020-05-29",18099.38,18330.68,17925.91,18301.77,6270],["2020-06-01",18446.34,18504.16,18215.03,18330.68,8000],["2020-06-02",18330.68,18330.68,18215.03,18215.03,6410],["2020-06-03",17954.82,18215.03,17954.82,18157.21,8520],["2020-06-04",18157.21,18157.21,17925.91,18157.21,25650],["2020-06-05",17983.73,18157.21,17925.91,18157.21,13940],["2020-06-08",17983.73,18504.16,17925.91,18504.16,47990],["2020-06-09",18099.38,18504.16,18099.38,18215.03,3230],["2020-06-10",18041.56,18330.68,18041.56,18215.03,3360],["2020-06-11",18330.68,18330.68,17636.78,17636.78,29970],["2020-06-12",17347.65,17347.65,17058.52,17174.17,28550],["2020-06-15",17347.65,17347.65,16480.27,16538.09,24430],["2020-06-16",16538.09,16769.4,16538.09,16595.92,15540],["2020-06-17",16624.83,16740.48,16595.92,16595.92,10540],["2020-06-18",16653.75,16769.4,16595.92,16769.4,20480],["2020-06-19",16769.4,17318.74,16769.4,17318.74,2510],["2020-06-22",17289.83,17347.65,17232.0,17232.0,19990],["2020-06-23",17289.83,17578.95,17260.91,17521.13,10400],["2020-06-24",17781.34,17810.26,17260.91,17636.78,10800],["2020-06-25",17636.78,17636.78,16769.4,17636.78,7470],["2020-06-26",17636.78,17636.78,17232.0,17232.0,2480],["2020-06-29",17232.0,17232.0,16769.4,16885.05,3700],["2020-06-30",16885.05,17058.52,16769.4,16769.4,8650],["2020-07-01",16769.4,17578.95,16769.4,17578.95,62280],["2020-07-02",17810.26,17839.17,17752.43,17752.43,1700],["2020-07-03",17752.43,17752.43,17463.3,17578.95,11220],["2020-07-06",17578.95,17578.95,17232.0,17232.0,18250],["2020-07-07",17232.0,17405.48,17232.0,17405.48,25030],["2020-07-08",17232.0,17289.83,16769.4,17116.35,105480],["2020-07-09",17232.0,17232.0,17000.7,17087.44,8910],["2020-07-10",17318.74,17925.91,17087.44,17752.43,18880],["2020-07-13",17694.6,17694.6,17463.3,17550.04,26350],["2020-07-14",17607.87,17636.78,17434.39,17434.39,13540],["2020-07-15",17521.13,17868.08,17434.39,17839.17,11480],["2020-07-16",17925.91,17925.91,17636.78,17636.78,9720],["2020-07-17",17983.73,18851.11,17983.73,18851.11,46540],["2020-07-20",19082.42,19140.24,18793.29,18793.29,52210],["2020-07-21",19082.42,19082.42,18793.29,18908.94,36290],["2020-07-22",18995.68,18995.68,18851.11,18851.11,21240],["2020-07-23",18851.11,19660.67,18793.29,19371.54,72160],["2020-07-24",19545.02,19545.02,18504.16,18966.77,152790],["2020-07-27",18677.64,18677.64,18157.21,18215.03,89980],["2020-07-28",18215.03,18735.46,18215.03,18504.16,31380],["2020-07-29",17810.26,18475.25,17752.43,17925.91,17000],["2020-07-30",18504.16,18504.16,17868.08,18041.56,5220],["2020-07-31",17521.13,18157.21,17521.13,17636.78,5470],["2020-08-03",17550.04,18330.68,17550.04,18128.3,11950],["2020-08-04",19024.59,19024.59,18243.95,18446.34,11030],["2020-08-05",18504.16,19255.89,18388.51,18908.94,120730],["2020-08-06",19024.59,20210.01,19024.59,19718.5,180950],["2020-08-07",20181.1,20701.53,19747.41,20181.1,32310],["2020-08-10",20181.1,20470.23,20065.45,20383.49,55370],["2020-08-11",20383.49,20412.4,19660.67,20210.01,59280],["2020-08-12",20383.49,20383.49,20007.62,20181.1,12560],["2020-08-13",20181.1,20238.93,19949.8,20238.93,40690],["2020-08-14",20412.4,21279.79,20354.58,20990.66,127380],["2020-08-17",20990.66,22262.82,20990.66,21858.04,34190],["2020-08-18",22147.17,22204.99,21453.26,21684.56,45330],["2020-08-19",21453.26,21800.22,21453.26,21511.09,37580],["2020-08-20",21424.35,21626.74,21106.31,21308.7,97430],["2020-08-21",21337.61,21858.04,21337.61,21684.56,52280],["2020-08-24",21858.04,22523.03,21626.74,21973.69,101240],["2020-08-25",22233.91,22233.91,21858.04,21973.69,71830],["2020-08-26",21973.69,22204.99,21771.3,21771.3,87480],["2020-08-27",21858.04,22551.95,21742.39,22378.47,50120],["2020-08-28",22667.6,22783.25,22089.34,22262.82,32330],["2020-08-31",22783.25,22783.25,21742.39,21742.39,57340],["2020-09-01",21742.39,21858.04,21568.91,21858.04,41050],["2020-09-03",21858.04,22031.52,21684.56,21973.69,53730],["2020-09-04",21973.69,21973.69,21482.17,21858.04,17150],["2020-09-07",21886.95,22204.99,21800.22,21800.22,40060],["2020-09-08",21800.22,22118.26,21568.91,21858.04,18600],["2020-09-09",21771.3,22551.95,21742.39,22551.95,40090],["2020-09-10",22609.77,22725.42,22262.82,22494.12,20180],["2020-09-11",22436.3,22436.3,22147.17,22262.82,15880],["2020-09-14",22349.56,22494.12,22147.17,22262.82,30130],["2020-09-15",22523.03,22523.03,22204.99,22320.64,42180],["2020-09-16",22494.12,22494.12,22204.99,22262.82,6490],["2020-09-17",22031.52,22436.3,21973.69,22291.73,31800],["2020-09-18",22320.64,23766.28,22320.64,23072.38,85990],["2020-09-21",23939.76,23939.76,23072.38,23072.38,28450],["2020-09-22",23072.38,23419.33,22841.07,22841.07,15600],["2020-09-23",22841.07,23361.5,22609.77,22667.6,18810],["2020-09-24",22667.6,23072.38,22609.77,22609.77,9230],["2020-09-25",22609.77,22667.6,22378.47,22551.95,47220],["2020-09-28",22638.68,22898.9,22436.3,22551.95,21950],["2020-09-29",22551.95,22898.9,22436.3,22436.3,34410],["2020-09-30",22494.12,22551.95,22031.52,22551.95,21570],["2020-10-01",23072.38,23072.38,22436.3,23072.38,53770],["2020-10-02",22927.81,23361.5,22551.95,22841.07,25370],["2020-10-05",23130.2,23881.93,22898.9,23188.03,51340],["2020-10-06",23188.03,23419.33,22956.73,23188.03,36070],["2020-10-07",23188.03,23592.81,23188.03,23303.68,36680],["2020-10-08",23650.63,23650.63,23130.2,23245.85,29900],["2020-10-09",23245.85,23563.89,23130.2,23563.89,19370],["2020-10-12",23534.98,23563.89,23130.2,23274.77,14950],["2020-10-13",23274.77,23361.5,23130.2,23361.5,22960],["2020-10-14",23361.5,23708.46,23303.68,23679.54,41200],["2020-10-15",23881.93,23881.93,23506.07,23679.54,13600],["2020-10-16",23477.15,23650.63,23014.55,23130.2,81610],["2020-10-19",23130.2,24460.19,22609.77,23881.93,71310],["2020-10-20",23881.93,23939.76,23534.98,23939.76,18810],["2020-10-21",24839.75,24839.75,23459.76,23459.76,25440],["2020-10-22",23459.76,23969.76,23399.76,23459.76,20050],["2020-10-23",23459.76,23699.76,23099.77,23699.76,24000],["2020-10-26",23729.76,23729.76,23099.77,23399.76,11570],["2020-10-27",23399.76,23669.76,23099.77,23279.77,8990],["2020-10-28",23609.76,23609.76,22499.77,22499.77,19710],["2020-10-29",21959.78,22499.77,21959.78,22499.77,22600],["2020-10-30",23369.76,23369.76,21899.78,22739.77,6020],["2020-11-02",23339.76,23339.76,21899.78,22859.77,40270],["2020-11-03",22859.77,22889.77,22619.77,22859.77,17260],["2020-11-04",23189.77,23189.77,22199.78,23099.77,5420],["2020-11-05",23579.76,23579.76,22799.77,22949.77,6860],["2020-11-06",22919.77,22949.77,22799.77,22949.77,4730],["2020-11-09",23249.77,23249.77,22559.77,22799.77,14310],["2020-11-10",22799.77,23639.76,22739.77,22739.77,17270],["2020-11-11",23099.77,23099.77,22739.77,22859.77,7700],["2020-11-12",23099.77,23099.77,22739.77,22799.77,22770],["2020-11-13",22799.77,23219.77,22799.77,23219.77,58310],["2020-11-16",23219.77,24839.75,23219.77,24839.75,103000],["2020-11-17",25319.74,25379.74,24599.75,25199.75,76050],["2020-11-18",25199.75,26099.74,25049.75,26099.74,61530],["2020-11-19",26399.73,26399.73,25529.74,25919.74,39490],["2020-11-20",25619.74,25859.74,25499.74,25859.74,44820],["2020-11-23",26159.74,26399.73,25649.74,26399.73,42560],["2020-11-24",26399.73,26399.73,25859.74,25979.74,42340],["2020-11-25",26279.74,26279.74,25859.74,26009.74,28760],["2020-11-26",26279.74,26279.74,25799.74,26069.74,32600],["2020-11-27",26069.74,26249.74,26069.74,26159.74,55140],["2020-11-30",26099.74,27539.72,26099.74,27059.73,40180],["2020-12-01",27059.73,27059.73,25979.74,26939.73,17780],["2020-12-02",26579.73,26999.73,26459.73,26999.73,15540],["2020-12-03",26999.73,26999.73,26399.73,26999.73,12810],["2020-12-04",27449.72,27449.72,26609.73,26699.73,17960],["2020-12-07",26429.73,27149.73,26429.73,27119.73,35290],["2020-12-08",26759.73,27299.73,26759.73,26999.73,27590],["2020-12-09",26879.73,26999.73,26579.73,26819.73,20020],["2020-12-10",26699.73,26999.73,26159.74,26399.73,32070],["2020-12-11",26399.73,26459.73,26219.74,26399.73,20670],["2020-12-14",26399.73,26939.73,26369.73,26639.73,26500],["2020-12-15",26399.73,26639.73,26219.74,26219.74,23970],["2020-12-16",26579.73,26579.73,26099.74,26159.74,13680],["2020-12-17",26099.74,26159.74,25499.74,25619.74,34700],["2020-12-18",26099.74,26099.74,25259.75,25739.74,28040],["2020-12-21",26069.74,26219.74,25679.74,25679.74,16470],["2020-12-22",25979.74,26579.73,25679.74,26399.73,18920],["2020-12-23",26819.73,26819.73,26219.74,26219.74,15830],["2020-12-24",25799.74,25919.74,25199.75,25739.74,28050],["2020-12-25",25739.74,26099.74,25199.75,26099.74,54240],["2020-12-28",26159.74,26399.73,25619.74,25799.74,20980],["2020-12-29",26099.74,26339.73,25739.74,26279.74,21530],["2020-12-30",26279.74,26699.73,26279.74,26579.73,25510],["2020-12-31",26879.73,28439.71,26639.73,28439.71,61840],["2021-01-04",30239.7,30239.7,28799.71,29879.7,30900],["2021-01-05",29879.7,29879.7,29099.71,29819.7,9800],["2021-01-06",29399.7,29879.7,28109.72,29039.71,24800],["2021-01-07",28799.71,28799.71,27899.72,28739.71,104200],["2021-01-08",28739.71,28739.71,28199.72,28499.71,10000],["2021-01-11",28439.71,28679.71,28259.72,28679.71,16700],["2021-01-12",28679.71,29399.7,28499.71,29399.7,13500],["2021-01-13",30899.69,30899.69,29399.7,29399.7,28400],["2021-01-14",29399.7,29399.7,28799.71,29399.7,26300],["2021-01-15",29399.7,29579.7,29099.71,29099.71,17900],["2021-01-18",29099.71,29099.71,28499.71,28499.71,35600],["2021-01-19",27959.72,28799.71,27959.72,27959.72,64900],["2021-01-20",29339.7,29339.7,28199.72,28979.71,90100],["2021-01-21",29399.7,30299.69,29099.71,30299.69,130800],["2021-01-22",30299.69,30299.69,29879.7,29999.7,31400],["2021-01-25",29999.7,29999.7,29399.7,29399.7,7300],["2021-01-26",29399.7,29399.7,28199.72,29099.71,44300],["2021-01-27",29159.71,29159.71,27899.72,28019.72,73400],["2021-01-28",26279.74,26999.73,26069.74,26339.73,167700],["2021-01-29",25799.74,27839.72,25799.74,27779.72,43300],["2021-02-01",27899.72,27899.72,26999.73,26999.73,18600],["2021-02-02",26999.73,27899.72,26699.73,27599.72,25600],["2021-02-03",27599.72,28799.71,27599.72,28679.71,32300],["2021-02-04",28799.71,28799.71,27959.72,28559.71,17100],["2021-02-05",27959.72,28799.71,27959.72,28799.71,12000],["2021-02-08",28499.71,28499.71,27839.72,28499.71,17200],["2021-02-09",28619.71,28799.71,27899.72,28799.71,12500],["2021-02-17",29069.71,29699.7,28859.71,29339.7,35300],["2021-02-18",29339.7,29999.7,29219.71,29999.7,42000],["2021-02-19",29399.7,29999.7,29399.7,29519.7,28200],["2021-02-22",29519.7,30299.69,29519.7,29939.7,64300],["2021-02-23",30059.7,30299.69,29939.7,30119.7,28600],["2021-02-24",30179.7,30419.69,29999.7,30119.7,76200],["2021-02-25",30119.7,30179.7,29939.7,30119.7,47000],["2021-02-26",30059.7,30119.7,28199.72,30059.7,23600],["2021-03-01",30239.7,31199.69,30239.7,31019.69,48100],["2021-03-02",31199.69,31199.69,30959.69,30959.69,13500],["2021-03-03",31019.69,31019.69,30899.69,30899.69,32100],["2021-03-04",30899.69,31799.68,28799.71,30899.69,64000],["2021-03-05",30899.69,31199.69,30359.69,31139.69,31700],["2021-03-08",31619.68,31739.68,31139.69,31499.68,23700],["2021-03-09",31319.68,31499.68,31079.69,31439.68,13900],["2021-03-10",31439.68,31799.68,30959.69,31739.68,40100],["2021-03-11",31799.68,32399.67,31499.68,31679.68,73000],["2021-03-12",31739.68,32339.67,31259.69,31259.69,15200],["2021-03-15",31319.68,31319.68,30419.69,30419.69,50700],["2021-03-16",30419.69,30599.69,30359.69,30419.69,32900],["2021-03-17",30599.69,31199.69,30599.69,30599.69,25400],["2021-03-18",31319.68,31319.68,30419.69,30599.69,5400],["2021-03-19",30599.69,30959.69,30599.69,30959.69,18700],["2021-03-22",30959.69,31019.69,30779.69,30839.69,26300],["2021-03-23",31319.68,31319.68,30599.69,30599.69,18500],["2021-03-24",30899.69,30899.69,30059.7,30059.7,7600],["2021-03-25",30299.69,30839.69,29999.7,30839.69,6200],["2021-03-26",30839.69,30839.69,29999.7,30539.69,12100],["2021-03-29",30539.69,30899.69,29999.7,30839.69,27700],["2021-03-30",30839.69,30839.69,30299.69,30599.69,16300],["2021-03-31",30599.69,30599.69,29999.7,30599.69,26200],["2021-04-01",30299.69,30839.69,30059.7,30299.69,23300],["2021-04-02",30299.69,30599.69,30299.69,30599.69,12500],["2021-04-05",30359.69,30599.69,30119.7,30419.69,25400],["2021-04-06",30479.69,30539.69,30179.7,30419.69,17000],["2021-04-07",30179.7,30239.7,30059.7,30179.7,12900],["2021-04-08",30179.7,30239.7,29759.7,29879.7,49100],["2021-04-09",29879.7,29999.7,29699.7,29819.7,13100],["2021-04-12",29819.7,30599.69,29819.7,30479.69,16900],["2021-04-13",30479.69,30599.69,30179.7,30299.69,23100],["2021-04-14",29879.7,30299.69,29819.7,30119.7,29100],["2021-04-15",30119.7,30179.7,29849.7,30059.7,14100],["2021-04-16",29849.7,29849.7,29399.7,29459.7,15700],["2021-04-19",29159.71,29699.7,28799.71,29699.7,111700],["2021-04-20",29159.71,29579.7,28979.71,29399.7,15500],["2021-04-22",29219.71,29219.71,28739.71,28799.71,57100],["2021-04-23",28379.71,29219.71,28199.72,29099.71,31300],["2021-04-26",28619.71,29039.71,28259.72,28319.71,28700],["2021-04-27",28679.71,29099.71,28499.71,29099.71,47300],["2021-04-28",29159.71,29699.7,29099.71,29219.71,24100],["2021-04-29",29699.7,29699.7,29399.7,29399.7,29000],["2021-05-04",29399.7,29399.7,28499.71,28559.71,38700],["2021-05-05",28559.71,29279.71,28559.71,29279.71,22200],["2021-05-06",29819.7,29819.7,29399.7,29579.7,14500],["2021-05-07",29639.7,30119.7,29099.71,29819.7,20600],["2021-05-10",29939.7,29939.7,29219.71,29759.7,25100],["2021-05-11",29759.7,29999.7,29639.7,29999.7,52900],["2021-05-12",29939.7,30179.7,29879.7,30179.7,22400],["2021-05-13",31264.38,31264.38,30179.7,30498.72,28100],["2021-05-14",30498.72,30498.72,29350.23,29477.84,28100],["2021-05-17",29350.23,29350.23,28775.99,28903.6,26400],["2021-05-18",28775.99,29031.21,28775.99,28903.6,8600],["2021-05-19",28584.57,29350.23,28584.57,28712.18,11100],["2021-05-20",28712.18,28712.18,28393.16,28393.16,22400],["2021-05-21",28137.94,28393.16,27818.92,28329.36,26500],["2021-05-24",28393.16,28425.06,27818.92,28393.16,25500],["2021-05-25",28393.16,28488.87,28393.16,28425.06,12800],["2021-05-26",28520.77,28520.77,28393.16,28456.96,6700],["2021-05-27",28456.96,28456.96,28074.14,28074.14,12200],["2021-05-28",28074.14,28169.84,28074.14,28169.84,10500],["2021-05-31",28074.14,28106.04,27882.72,27882.72,11300],["2021-06-01",28074.14,28074.14,27818.92,27818.92,3300],["2021-06-02",27627.5,28074.14,27627.5,28010.33,9500],["2021-06-03",28010.33,28106.04,27818.92,28106.04,28600],["2021-06-04",28106.04,28106.04,27850.82,28106.04,19500],["2021-06-07",28106.04,28106.04,27882.72,27882.72,23600],["2021-06-08",27882.72,27946.53,27627.5,27627.5,21300],["2021-06-09",27627.5,27627.5,27436.09,27627.5,11000],["2021-06-10",27499.89,27499.89,27436.09,27436.09,6100],["2021-06-11",27436.09,27723.21,27436.09,27723.21,17600],["2021-06-14",27723.21,27787.01,27691.31,27755.11,14200],["2021-06-15",27755.11,27850.82,27755.11,27850.82,10000],["2021-06-16",28393.16,28488.87,27850.82,28010.33,74800],["2021-06-17",28393.16,28903.6,28393.16,28903.6,58500],["2021-06-18",28839.79,29031.21,28775.99,28839.79,34600],["2021-06-21",28903.6,28903.6,28520.77,28775.99,14100],["2021-06-22",28775.99,28807.89,28584.57,28584.57,12300],["2021-06-23",28456.96,28456.96,28074.14,28297.45,23200],["2021-06-24",28297.45,28329.36,27946.53,27946.53,10300],["2021-06-25",27691.31,28074.14,27691.31,27818.92,3500],["2021-06-28",27882.72,28010.33,27691.31,28010.33,22800],["2021-06-29",27882.72,28010.33,27691.31,27691.31,13100],["2021-06-30",27755.11,27882.72,27691.31,27723.21,8000],["2021-07-01",27723.21,27818.92,27723.21,27818.92,8200],["2021-07-02",27499.89,27818.92,27499.89,27627.5,7400],["2021-07-05",27436.09,27723.21,27436.09,27499.89,14000],["2021-07-06",27499.89,27563.7,27436.09,27531.79,24400],["2021-07-07",27531.79,27531.79,27372.28,27404.18,35000],["2021-07-08",27404.18,27531.79,27404.18,27436.09,7700],["2021-07-09",27180.87,27659.4,27180.87,27531.79,23500],["2021-07-12",27180.87,27180.87,26798.04,26989.45,45000],["2021-07-13",26989.45,26989.45,26798.04,26861.84,13100],["2021-07-14",26861.84,26861.84,26032.38,26032.38,19800],["2021-07-15",26734.23,26798.04,26096.19,26798.04,5400],["2021-07-16",26798.04,27404.18,26798.04,26798.04,9500],["2021-07-19",26479.01,26479.01,25649.55,26159.99,24300],["2021-07-20",26159.99,26479.01,26159.99,26159.99,13400],["2021-07-21",26159.99,26159.99,26159.99,26159.99,14700],["2021-07-22",26159.99,26415.21,26159.99,26415.21,3400],["2021-07-23",26798.04,26798.04,26159.99,26415.21,10800],["2021-07-26",26159.99,26159.99,26159.99,26159.99,14200],["2021-07-27",26159.99,26159.99,26032.38,26159.99,18400],["2021-07-28",25904.77,26159.99,25904.77,26096.19,5600],["2021-07-29",26159.99,26159.99,26032.38,26159.99,21400],["2021-07-30",26159.99,26542.82,26159.99,26287.6,46900],["2021-08-02",26287.6,27117.06,26159.99,27053.26,22000],["2021-08-03",27340.38,27340.38,26957.55,26989.45,6400],["2021-08-04",26925.65,26989.45,26670.43,26989.45,31300],["2021-08-05",26670.43,27053.26,26670.43,27053.26,9100],["2021-08-06",27053.26,28393.16,27053.26,28393.16,81900],["2021-08-09",28329.36,28552.67,28233.65,28552.67,29400],["2021-08-10",28393.16,30371.11,28265.55,29031.21,56000],["2021-08-11",28839.79,29414.04,28712.18,28967.4,75400],["2021-08-12",28584.57,30403.01,28169.84,30307.31,277600],["2021-08-13",30115.89,30243.5,29095.01,29318.33,57700],["2021-08-16",29988.28,29988.28,29350.23,29669.26,37200],["2021-08-17",29669.26,29669.26,28137.94,28137.94,121200],["2021-08-18",28201.75,29063.11,28169.84,28967.4,231900],["2021-08-19",29031.21,29350.23,29031.21,29063.11,221400],["2021-08-20",29063.11,29988.28,28712.18,29031.21,222400],["2021-08-23",29031.21,29031.21,28106.04,28425.06,93300],["2021-08-24",28425.06,28425.06,28074.14,28393.16,147000],["2021-08-25",28137.94,28425.06,27978.43,28425.06,80800],["2021-08-26",28425.06,29286.43,28425.06,28584.57,154200],["2021-08-27",28584.57,29158.82,28456.96,29095.01,131400],["2021-08-30",30179.7,30179.7,29414.04,29414.04,264400],["2021-08-31",29605.45,29637.35,29095.01,29222.62,100000],["2021-09-01",29286.43,31264.38,29286.43,31264.38,950700],["2021-09-06",32540.48,32540.48,31423.89,31966.23,196500],["2021-09-07",31774.82,31902.43,30690.13,30817.74,178200],["2021-09-08",30785.84,31136.77,30115.89,30562.53,164300],["2021-09-09",30626.33,31391.99,30052.09,31168.67,188400],["2021-09-10",31583.4,31583.4,30881.55,30913.45,92800],["2021-09-13",30945.35,31647.21,30945.35,31009.16,174100],["2021-09-14",31009.16,31136.77,30498.72,30594.43,154400],["2021-09-15",30626.33,31264.38,30594.43,31009.16,156800],["2021-09-16",31328.18,31328.18,30753.94,31200.57,117700],["2021-09-17",31264.38,32540.48,31264.38,31711.01,113400],["2021-09-20",32412.87,32412.87,30945.35,31072.96,252100],["2021-09-21",30881.55,31519.6,30690.13,31264.38,189500],["2021-09-22",31264.38,32221.45,31200.57,31647.21,120600],["2021-09-23",31902.43,31966.23,31136.77,31136.77,105700],["2021-09-24",31168.67,31264.38,30690.13,30690.13,94800],["2021-09-27",30307.31,30626.33,30020.18,30052.09,233100],["2021-09-28",29860.67,30307.31,29350.23,30115.89,129500],["2021-09-29",29988.28,31296.28,29764.96,31041.06,99100],["2021-09-30",31009.16,31136.77,30881.55,30945.35,59200],["2021-10-01",31742.91,31742.91,30785.84,30817.74,143200],["2021-10-04",30817.74,31264.38,30498.72,30817.74,98100],["2021-10-05",30881.55,30945.35,30626.33,30817.74,67100],["2021-10-06",30881.55,31615.31,30626.33,31391.99,158300],["2021-10-07",31487.7,31519.6,30945.35,30945.35,74300],["2021-10-08",31009.16,31391.99,31009.16,31009.16,85500],["2021-10-11",31264.38,31264.38,30817.74,30977.26,163600],["2021-10-12",30945.35,31072.96,30817.74,31009.16,161900],["2021-10-13",31009.16,31583.4,30753.94,30945.35,179100],["2021-10-14",30945.35,31232.48,30945.35,30977.26,353400],["2021-10-15",31391.99,33114.72,31136.77,33114.72,510500],["2021-10-18",33433.74,34454.62,33433.74,33497.55,227900],["2021-10-19",33497.55,33497.55,31583.4,33050.91,160300],["2021-10-20",32668.09,33050.91,32540.48,32795.7,246900],["2021-10-21",32795.7,34071.79,32540.48,33625.16,108000],["2021-10-22",34071.79,34454.62,33625.16,33880.38,124300],["2021-10-25",34135.6,34965.06,33944.18,34709.84,103100],["2021-10-26",34454.62,34773.65,33625.16,34773.65,118300],["2021-10-27",34837.45,35092.67,34135.6,34709.84,137600],["2021-10-28",35028.86,35411.69,34454.62,35347.89,151900],["2021-10-29",35539.3,36049.74,35092.67,35666.91,105600],["2021-11-01",36304.96,36304.96,35411.69,36049.74,154300],["2021-11-02",36113.55,36560.18,35730.72,36304.96,102800],["2021-11-03",36943.01,36943.01,34773.65,34773.65,169700],["2021-11-04",35028.86,35411.69,34901.26,35092.67,103300],["2021-11-05",35347.89,35411.69,34965.06,35284.08,52600],["2021-11-08",35284.08,35603.11,33880.38,35028.86,101200],["2021-11-09",34582.23,35284.08,34582.23,35092.67,107500],["2021-11-10",34773.65,35603.11,34773.65,35539.3,93500],["2021-11-11",36687.79,36687.79,35730.72,35794.52,130600],["2021-11-12",35922.13,35922.13,35092.67,35730.72,63400],["2021-11-15",35730.72,35730.72,34773.65,34965.06,152400],["2021-11-16",34965.06,35092.67,34454.62,35092.67,76800],["2021-11-17",35092.67,35284.08,34582.23,35284.08,75500],["2021-11-18",35284.08,35284.08,34454.62,34582.23,109900],["2021-11-19",34454.62,34518.43,32540.48,33050.91,223700],["2021-11-22",34071.79,34071.79,32923.3,33178.52,149000],["2021-11-23",32604.28,33497.55,32604.28,33369.94,34600],["2021-11-24",33497.55,34646.04,33178.52,34327.01,110300],["2021-11-25",34901.26,34901.26,33816.57,34390.82,54900],["2021-11-26",34901.26,34901.26,34135.6,34646.04,90800],["2021-11-29",34390.82,34454.62,33880.38,34327.01,35700],["2021-11-30",34646.04,35730.72,34327.01,34327.01,61300],["2021-12-01",34454.62,34454.62,34007.99,34263.21,19000],["2021-12-02",34263.21,34327.01,33816.57,33944.18,22600],["2021-12-03",33944.18,34007.99,33178.52,33306.13,57700],["2021-12-06",32987.11,33178.52,31902.43,32030.04,127200],["2021-12-07",32030.04,33178.52,32030.04,33178.52,84300],["2021-12-08",33816.57,33816.57,33242.33,33369.94,65500],["2021-12-09",33369.94,33433.74,33178.52,33369.94,22200],["2021-12-10",33369.94,33369.94,32923.3,33050.91,40200],["2021-12-13",33050.91,34007.99,32923.3,33752.77,67500],["2021-12-14",34199.4,34199.4,33178.52,33178.52,30400],["2021-12-15",33561.35,33561.35,32540.48,32987.11,62300],["2021-12-16",33050.91,33497.55,33050.91,33369.94,51100],["2021-12-17",33369.94,33816.57,33178.52,33369.94,73600],["2021-12-20",33369.94,34135.6,32859.5,33752.77,46000],["2021-12-21",33880.38,33880.38,32987.11,33242.33,26100],["2021-12-22",33178.52,33242.33,32987.11,33050.91,46800],["2021-12-23",33050.91,33050.91,31647.21,32604.28,96300],["2021-12-24",32349.06,32668.09,32221.45,32349.06,76600],["2021-12-27",33561.35,34582.23,33242.33,34582.23,163600],["2021-12-28",35411.69,36113.55,34773.65,35603.11,119200],["2021-12-29",35666.91,35858.33,35028.86,35220.28,40000],["2021-12-30",34454.62,35156.47,34327.01,35156.47,53700],["2021-12-31",35156.47,35730.72,34773.65,35730.72,44000],["2022-01-04",36241.16,36368.77,35730.72,36368.77,188800],["2022-01-05",36368.77,37517.25,36304.96,36943.01,74100],["2022-01-06",37262.03,37262.03,36368.77,36879.21,56800],["2022-01-07",37006.82,37006.82,36815.4,37006.82,88200],["2022-01-10",37679.67,37679.67,35728.4,36872.25,90700],["2022-01-11",36132.11,36872.25,35728.4,36064.82,49700],["2022-01-12",36132.11,38352.52,36064.82,37006.82,108300],["2022-01-13",37006.82,37948.81,35728.4,36266.68,51200],["2022-01-14",35661.11,36333.96,35055.55,36266.68,41300],["2022-01-17",35862.97,35862.97,33978.99,34248.13,86800],["2022-01-18",33911.7,34719.12,33844.41,34046.27,74200],["2022-01-19",34180.84,34988.26,34180.84,34853.69,48900],["2022-01-20",34853.69,35526.54,34584.55,35526.54,27600],["2022-01-21",35055.55,35459.26,34449.98,35257.4,28800],["2022-01-24",35122.83,35122.83,34382.7,34449.98,47200],["2022-01-25",34315.41,35257.4,33709.84,34651.84,60400],["2022-01-26",34651.84,34786.41,34113.56,34786.41,139500],["2022-01-27",34382.7,35122.83,34113.56,35122.83,13700],["2022-01-28",34315.41,35257.4,34248.13,34920.98,18400],["2022-02-07",34920.98,35459.26,34853.69,35391.97,69200],["2022-02-08",35459.26,36401.25,35459.26,35795.68,65900],["2022-02-09",35862.97,38083.38,35862.97,38083.38,147800],["2022-02-10",38150.66,38150.66,37410.53,37612.38,25200],["2022-02-11",37545.1,39698.22,37477.81,39698.22,88800],["2022-02-14",39294.51,39698.22,38352.52,38756.23,41300],["2022-02-15",38756.23,39361.79,38150.66,39361.79,22600],["2022-02-16",39563.65,39563.65,38621.66,38688.94,39900],["2022-02-17",39563.65,39563.65,38487.09,38487.09,23400],["2022-02-18",39429.08,39496.36,37814.24,39227.22,55200],["2022-02-21",38487.09,39159.94,38487.09,38621.66,6800],["2022-02-22",38352.52,38352.52,37679.67,38285.23,58100],["2022-02-23",37679.67,38554.37,37679.67,37814.24,16600],["2022-02-24",37679.67,37746.95,36603.1,37343.24,39800],["2022-02-25",37343.24,38016.09,37343.24,37612.38,41500],["2022-02-28",37746.95,38150.66,37208.67,38150.66,28600],["2022-03-01",38217.95,38419.8,38150.66,38150.66,19700],["2022-03-02",38150.66,38150.66,37410.53,37410.53,28400],["2022-03-03",37410.53,37746.95,36939.53,37545.1,125900],["2022-03-04",37545.1,37545.1,36804.96,36872.25,140000],["2022-03-07",36804.96,37006.82,36670.39,37006.82,24600],["2022-03-08",37006.82,37006.82,35862.97,36670.39,68200],["2022-03-09",36064.82,36333.96,34988.26,35122.83,164400],["2022-03-10",36266.68,36266.68,35122.83,35257.4,114700],["2022-03-11",35795.68,35997.54,35190.12,35661.11,117400],["2022-03-14",35459.26,36199.39,35190.12,35257.4,82600],["2022-03-15",35257.4,36199.39,35190.12,35862.97,99300],["2022-03-16",36266.68,36266.68,35324.69,35391.97,59700],["2022-03-17",35459.26,35795.68,35391.97,35391.97,68900],["2022-03-18",35661.11,35661.11,34920.98,35055.55,139400],["2022-03-21",35190.12,35593.83,34853.69,35055.55,151200],["2022-03-22",35055.55,35997.54,34988.26,35997.54,154800],["2022-03-23",35997.54,35997.54,35391.97,35795.68,49500],["2022-03-24",35795.68,35795.68,35257.4,35661.11,53900],["2022-03-25",35661.11,36064.82,35459.26,36064.82,130500],["2022-03-28",36535.82,38016.09,36468.53,37545.1,338300],["2022-03-29",37679.67,39361.79,37343.24,38823.51,351600],["2022-03-30",38621.66,38756.23,37679.67,38419.8,113400],["2022-03-31",37881.52,38352.52,37074.1,37343.24,181600],["2022-04-01",37343.24,38554.37,36804.96,37545.1,184300],["2022-04-04",38352.52,39092.65,38016.09,39025.37,240100],["2022-04-05",39092.65,39092.65,38352.52,38890.8,98600],["2022-04-06",38890.8,41582.2,38756.23,41582.2,545100],["2022-04-07",41985.91,41985.91,41245.78,41380.35,145200],["2022-04-08",41851.34,41985.91,40236.5,41043.92,148600],["2022-04-12",41043.92,41178.49,38554.37,38554.37,238100],["2022-04-13",38688.94,41245.78,38419.8,41245.78,306200],["2022-04-14",41716.77,41716.77,40774.78,40842.07,104900],["2022-04-15",40505.64,41716.77,39698.22,41043.92,156100],["2022-04-18",41043.92,41043.92,39025.37,39361.79,180900],["2022-04-19",39361.79,39630.94,37679.67,37679.67,215600],["2022-04-20",38285.23,38352.52,37006.82,38083.38,121500],["2022-04-21",37343.24,38688.94,37006.82,37343.24,103700],["2022-04-22",37343.24,38217.95,34786.41,35391.97,205700],["2022-04-25",35661.11,36333.96,32969.71,33137.92,156800],["2022-04-26",33036.99,35391.97,32431.43,35391.97,80300],["2022-04-27",35324.69,36199.39,34651.84,35728.4,45200],["2022-04-28",35862.97,37006.82,35728.4,35728.4,46500],["2022-04-29",35324.69,36266.68,35324.69,35795.68,60900],["2022-05-04",35862.97,37006.82,35795.68,36939.53,49300],["2022-05-05",37343.24,37343.24,35661.11,36401.25,41900],["2022-05-06",36132.11,36199.39,34988.26,35661.11,67800],["2022-05-09",35661.11,35661.11,33178.82,33178.82,275500],["2022-05-10",30906.3,32584.47,30906.3,32269.81,76700],["2022-05-11",32864.16,32864.16,32514.54,32829.2,25500],["2022-05-12",32724.32,32724.32,30556.68,30556.68,114600],["2022-05-13",30801.41,30801.41,28424.0,28424.0,152900],["2022-05-16",30346.91,30346.91,28598.81,29018.36,43800],["2022-05-17",29367.98,31046.15,29018.36,31046.15,42200],["2022-05-18",31046.15,32339.73,30486.76,32129.96,40000],["2022-05-19",31116.07,32095.0,31116.07,31605.54,23700],["2022-05-20",32129.96,32304.77,31500.65,31745.38,20200],["2022-05-23",31605.54,31815.31,30906.3,31151.03,33600],["2022-05-24",31151.03,31151.03,30416.83,30871.34,23900],["2022-05-25",31325.84,31850.27,30766.45,31850.27,57000],["2022-05-26",31885.23,32654.39,31430.73,31815.31,51500],["2022-05-27",31465.69,31780.34,31325.84,31675.46,84600],["2022-05-30",31465.69,31675.46,31325.84,31605.54,105800],["2022-05-31",31605.54,31745.38,31046.15,31151.03,78800],["2022-06-01",31116.07,31325.84,30486.76,30556.68,83200],["2022-06-02",30626.6,30661.56,30067.21,30067.21,96600],["2022-06-03",30137.14,31046.15,30032.25,30102.17,134100],["2022-06-06",30276.98,31185.99,30067.21,30207.06,50800],["2022-06-07",30207.06,30766.45,29927.37,30766.45,73200],["2022-06-08",31465.69,31465.69,30766.45,31395.76,81300],["2022-06-09",31395.76,31605.54,31185.99,31430.73,54600],["2022-06-10",31185.99,31325.84,30766.45,30766.45,110600],["2022-06-13",29367.98,29927.37,28633.78,28633.78,197000],["2022-06-14",28039.42,29298.05,27969.5,28528.89,50800],["2022-06-15",28528.89,28738.66,26536.06,26571.03,376400],["2022-06-16",26920.64,27759.73,26920.64,27549.96,60900],["2022-06-17",27270.26,27270.26,26221.41,26920.64,139700],["2022-06-20",27130.42,27130.42,25207.51,25242.47,178000],["2022-06-21",25347.36,25696.98,24543.24,24543.24,72200],["2022-06-22",25102.63,25102.63,23774.08,24648.12,92400],["2022-06-23",24683.08,25801.86,24648.12,25801.86,41200],["2022-06-24",26256.37,26256.37,24683.08,25032.7,45600],["2022-06-27",25452.25,25871.79,25067.66,25871.79,43500],["2022-06-28",26151.48,26850.72,26011.64,26221.41,71600],["2022-06-29",26221.41,26221.41,25871.79,26011.64,73600],["2022-06-30",26046.6,26571.03,25731.94,25871.79,95500],["2022-07-01",25522.17,25766.9,25172.55,25487.21,52100],["2022-07-04",25487.21,25871.79,25487.21,25522.17,18700],["2022-07-05",25522.17,25696.98,25417.28,25696.98,38200],["2022-07-06",25696.98,25696.98,25382.32,25522.17,37000],["2022-07-07",25522.17,25522.17,25137.59,25417.28,38700],["2022-07-08",25452.25,26186.44,25347.36,25766.9,62300],["2022-07-11",25801.86,26116.52,25731.94,25941.71,43700],["2022-07-12",25941.71,26920.64,25731.94,26605.99,53900],["2022-07-13",26920.64,27200.34,26640.95,26675.91,63700],["2022-07-14",26640.95,26920.64,26501.1,26571.03,18100],["2022-07-15",26675.91,27130.42,26571.03,26605.99,32900],["2022-07-18",26605.99,27549.96,26571.03,26990.57,43200],["2022-07-19",27200.34,27200.34,26571.03,26640.95,34100],["2022-07-20",26081.56,26571.03,25522.17,26466.14,275100],["2022-07-21",26081.56,26291.33,25731.94,26081.56,79000],["2022-07-22",26081.56,26221.41,26011.64,26011.64,50300],["2022-07-25",25941.71,25941.71,25032.7,25522.17,73000],["2022-07-26",25452.25,25452.25,24822.93,24962.78,106500],["2022-07-27",24822.93,25347.36,24683.08,25312.4,44000],["2022-07-28",25522.17,25766.9,25277.44,25522.17,126500],["2022-07-29",25522.17,25836.83,25172.55,25731.94,111600],["2022-08-01",25766.9,26221.41,25522.17,26221.41,87600],["2022-08-02",26361.25,26361.25,26011.64,26046.6,76200],["2022-08-03",25871.79,26361.25,25662.02,26326.29,174000],["2022-08-04",26536.06,26990.57,26466.14,26710.87,101600],["2022-08-05",26466.14,26710.87,26291.33,26571.03,78000],["2022-08-08",26571.03,26710.87,26536.06,26640.95,105200],["2022-08-09",26640.95,27270.26,26640.95,26920.64,104400],["2022-08-10",26920.64,27165.38,26920.64,26990.57,113000],["2022-08-11",27235.3,27515.0,26955.61,27165.38,154500],["2022-08-12",26291.33,27899.58,26291.33,27829.65,146000],["2022-08-15",27829.65,29228.13,27549.96,29158.2,144500],["2022-08-16",29158.2,29158.2,28354.08,28633.78,112600],["2022-08-17",28633.78,28668.74,27829.65,28179.27,121000],["2022-08-18",28004.46,28319.12,26920.64,27445.07,142900],["2022-08-19",27340.19,27759.73,26780.8,26920.64,94400],["2022-08-22",26885.68,26990.57,26501.1,26990.57,61200],["2022-08-23",26990.57,27549.96,26990.57,27340.19,34900],["2022-08-24",27375.15,27549.96,27060.49,27410.11,33000],["2022-08-25",27410.11,27549.96,27270.26,27410.11,58500],["2022-08-26",27410.11,27515.0,27130.42,27200.34,34100],["2022-08-29",26640.95,26955.61,26501.1,26955.61,109300],["2022-08-30",27340.19,27410.11,26920.64,27095.45,32200],["2022-08-31",26850.72,27130.42,26571.03,26920.64,30100],["2022-09-05",26990.57,27235.3,26850.72,27095.45,43800],["2022-09-06",27130.42,27445.07,27095.45,27340.19,37700],["2022-09-07",27340.19,27340.19,26850.72,26850.72,39800],["2022-09-08",26745.83,26850.72,26710.87,26850.72,38500],["2022-09-09",26745.83,27130.42,26710.87,26815.76,19700],["2022-09-12",26815.76,27200.34,26815.76,26885.68,13000],["2022-09-13",26885.68,27445.07,26815.76,27270.26,28800],["2022-09-14",26780.8,27130.42,26571.03,27025.53,30100],["2022-09-15",27270.26,27619.88,27200.34,27270.26,23400],["2022-09-16",27375.15,27864.61,27025.53,27619.88,67600],["2022-09-19",27270.26,27584.92,25871.79,26186.44,98400],["2022-09-20",26081.56,26990.57,26011.64,26291.33,26500],["2022-09-21",26011.64,26431.18,26011.64,26361.25,15100],["2022-09-22",26291.33,26571.03,25871.79,26571.03,32100],["2022-09-23",26571.03,26640.95,26361.25,26571.03,26000],["2022-09-26",26326.29,26361.25,25347.36,25836.83,64100],["2022-09-27",25836.83,26186.44,25836.83,26186.44,17000],["2022-09-28",26151.48,26151.48,25452.25,25452.25,36600],["2022-09-29",26151.48,26151.48,25172.55,25417.28,30300],["2022-09-30",25032.7,25172.55,24473.31,25172.55,43500],["2022-10-03",25172.55,25172.55,23494.38,23494.38,29900],["2022-10-04",24403.39,24403.39,22445.52,23494.38,51800],["2022-10-05",24333.47,24333.47,23774.08,23913.92,10000],["2022-10-06",23913.92,24053.77,22900.03,22900.03,52000],["2022-10-07",22865.07,22900.03,21746.29,21746.29,59400],["2022-10-10",20977.13,22095.91,20977.13,22095.91,32500],["2022-10-11",22095.91,22095.91,20767.35,20767.35,49300],["2022-10-12",20767.35,21991.02,19998.19,21501.55,32100],["2022-10-13",21676.36,21816.21,21536.52,21781.25,20700],["2022-10-14",21921.1,22130.87,21816.21,22025.98,30600],["2022-10-17",21676.36,22025.98,21606.44,22025.98,12100],["2022-10-18",22095.91,22934.99,22095.91,22690.26,26200],["2022-10-19",22655.3,22934.99,22340.64,22690.26,18800],["2022-10-20",22725.22,23039.88,22550.41,22865.07,22300],["2022-10-21",22865.07,22865.07,21396.67,21466.59,44600],["2022-10-24",21466.59,21466.59,19998.19,19998.19,87500],["2022-10-25",20068.12,20627.51,19753.46,20277.89,60400],["2022-10-26",20347.81,20907.2,20068.12,20417.74,36700],["2022-10-27",20627.51,20907.2,20452.7,20837.28,42500],["2022-10-28",21116.97,21116.97,20767.35,20767.35,29000],["2022-10-31",20767.35,20837.28,20277.89,20417.74,25800],["2022-11-01",20277.89,20557.58,20277.89,20312.85,16700],["2022-11-02",20312.85,20347.81,20033.15,20207.96,8500],["2022-11-03",20277.89,20382.77,20207.96,20312.85,10000],["2022-11-04",20347.81,20347.81,19578.65,20173.0,22100],["2022-11-07",20277.89,20277.89,19578.65,19578.65,44900],["2022-11-08",19578.65,19578.65,19263.99,19438.8,24300],["2022-11-09",19438.8,19718.5,19438.8,19438.8,17400],["2022-11-10",19298.96,19298.96,18110.25,18529.79,148200],["2022-11-11",19229.03,19229.03,17236.2,17550.86,46300],["2022-11-14",17061.4,17341.09,16362.16,16676.81,41200],["2022-11-15",16641.85,16641.85,15523.07,16571.93,119400],["2022-11-16",15418.19,17445.98,15418.19,17411.01,56600],["2022-11-17",17725.67,18180.18,17411.01,18110.25,20600],["2022-11-18",18634.68,18879.41,17550.86,18879.41,43500],["2022-11-21",19438.8,19438.8,18529.79,19368.88,52000],["2022-11-22",19368.88,19648.57,18809.49,19543.69,42700],["2022-11-23",19019.26,19019.26,18879.41,18879.41,6800],["2022-11-24",17900.48,18809.49,17900.48,18424.91,16800],["2022-11-25",18739.57,19508.73,18599.72,19508.73,15000],["2022-11-28",19578.65,20522.62,19578.65,20522.62,38000],["2022-11-29",20557.58,21536.52,20347.81,21536.52,59700],["2022-11-30",21746.29,22375.6,21536.52,21886.13,60600],["2022-12-01",22375.6,22690.26,21781.25,22235.75,58700],["2022-12-02",21886.13,22655.3,21186.9,22585.37,54500],["2022-12-05",22585.37,23039.88,22585.37,22900.03,25300],["2022-12-06",22969.95,22969.95,21606.44,21606.44,51100],["2022-12-07",21571.48,21606.44,21047.05,21256.82,18000],["2022-12-08",21606.44,22270.71,21326.74,22025.98,18500],["2022-12-09",21326.74,22165.83,21326.74,22165.83,20900],["2022-12-12",22410.56,23424.46,22375.6,22655.3,39300],["2022-12-13",22445.52,22865.07,22235.75,22655.3,18200],["2022-12-14",22655.3,22934.99,22515.45,22830.1,17400],["2022-12-15",22865.07,22934.99,22585.37,22934.99,9300],["2022-12-16",22934.99,23634.23,22375.6,22934.99,20100],["2022-12-19",22934.99,23144.76,22795.14,22934.99,37300],["2022-12-20",22934.99,22934.99,21746.29,21991.02,44000],["2022-12-21",23529.34,23529.34,23284.61,23529.34,161800],["2022-12-22",25032.7,25172.55,24123.69,25172.55,196900],["2022-12-23",25312.4,26011.64,24543.24,25522.17,127100],["2022-12-26",25522.17,25522.17,23844.0,23844.0,146800],["2022-12-27",25172.55,25172.55,24473.31,25032.7,72200],["2022-12-28",25801.86,25801.86,24962.78,24997.74,71000],["2022-12-29",25137.59,25522.17,24962.78,25382.32,38600],["2022-12-30",25382.32,26221.41,25172.55,25801.86,99800],["2023-01-03",25801.86,27590.49,25801.86,27590.49,173800],["2023-01-04",28389.66,28389.66,25687.7,27400.21,125200],["2023-01-05",25916.03,27742.71,25916.03,27666.6,140300],["2023-01-06",27095.76,27742.71,27095.76,27400.21,76800],["2023-01-09",27666.6,27742.71,27171.87,27400.21,48300],["2023-01-10",27400.21,28199.38,26943.54,28161.33,139800],["2023-01-11",28237.44,28465.77,27856.88,27856.88,65000],["2023-01-12",27818.82,28465.77,27057.71,27742.71,35600],["2023-01-13",27742.71,28389.66,27742.71,28009.1,134500],["2023-01-16",28389.66,28389.66,28009.1,28351.61,49000],["2023-01-17",28541.89,28541.89,27856.88,28275.49,111800],["2023-01-18",28275.49,28541.89,28085.21,28541.89,50800],["2023-01-19",28161.33,28846.33,28085.21,28161.33,54800],["2023-01-27",28922.44,29112.72,28541.89,28770.22,38200],["2023-01-30",28770.22,28998.56,28618.0,28770.22,195700],["2023-01-31",28541.89,28770.22,28465.77,28541.89,90500],["2023-02-01",28579.94,28922.44,28313.55,28427.72,73300],["2023-02-02",27932.99,28313.55,27932.99,28161.33,43100],["2023-02-03",28656.05,28656.05,28085.21,28161.33,25000],["2023-02-06",28389.66,28389.66,27780.77,27780.77,19000],["2023-02-07",27171.87,28161.33,27171.87,27628.54,21100],["2023-02-08",27476.32,27932.99,27247.99,27818.82,27000],["2023-02-09",27438.27,28161.33,27438.27,28123.27,18400],["2023-02-10",28123.27,28161.33,27400.21,28009.1,18200],["2023-02-13",27324.1,27932.99,27171.87,27171.87,25000],["2023-02-14",27209.93,27476.32,27171.87,27476.32,7100],["2023-02-15",27400.21,28846.33,27400.21,28389.66,70000],["2023-02-16",28922.44,28922.44,28389.66,28884.39,62400],["2023-02-17",28884.39,29303.0,28694.11,28960.5,33900],["2023-02-20",29531.34,29645.5,29036.61,29188.83,75900],["2023-02-21",29607.45,29607.45,29188.83,29455.23,50400],["2023-02-22",28618.0,29150.78,28465.77,28465.77,57800],["2023-02-23",28389.66,28389.66,28085.21,28313.55,37900],["2023-02-24",28313.55,28770.22,28313.55,28313.55,6500],["2023-02-27",27780.77,28009.1,27514.38,27856.88,15600],["2023-02-28",27932.99,28009.1,27400.21,27932.99,26900],["2023-03-01",27400.21,28465.77,26791.32,28389.66,17000],["2023-03-02",28770.22,28770.22,28161.33,28541.89,10000],["2023-03-03",28161.33,28465.77,27856.88,28237.44,21400],["2023-03-06",28503.83,28541.89,28085.21,28085.21,13800],["2023-03-07",27476.32,28389.66,27476.32,28161.33,16600],["2023-03-08",28085.21,28199.38,27932.99,28199.38,24600],["2023-03-09",28503.83,28503.83,28161.33,28161.33,16700],["2023-03-10",28161.33,28161.33,27971.05,28161.33,18300],["2023-03-13",27628.54,28199.38,27400.21,27780.77,42400],["2023-03-14",27780.77,28085.21,27019.65,27400.21,38200],["2023-03-15",28085.21,28161.33,27476.32,27971.05,21500],["2023-03-16",27514.38,27628.54,27400.21,27476.32,15500],["2023-03-17",27514.38,27780.77,27438.27,27438.27,18100],["2023-03-20",27438.27,27932.99,27400.21,27400.21,22300],["2023-03-21",27400.21,27780.77,27324.1,27780.77,20600],["2023-03-22",27932.99,27971.05,27704.66,27704.66,24000],["2023-03-23",27400.21,27780.77,27324.1,27742.71,32900],["2023-03-24",27742.71,27742.71,27362.15,27704.66,25200],["2023-03-27",27514.38,28009.1,27514.38,27780.77,30800],["2023-03-28",27780.77,28085.21,27704.66,27704.66,60500],["2023-03-29",27780.77,27971.05,27704.66,27971.05,39400],["2023-03-30",27666.6,28085.21,27666.6,27666.6,33600],["2023-03-31",27590.49,27628.54,27400.21,27476.32,35100],["2023-04-03",27628.54,27971.05,27628.54,27971.05,42100],["2023-04-04",28161.33,28275.49,28009.1,28275.49,45000],["2023-04-05",28161.33,28579.94,28161.33,28503.83,48300],["2023-04-06",28503.83,28846.33,28389.66,28389.66,34700],["2023-04-07",28389.66,28427.72,28085.21,28085.21,17100],["2023-04-10",28503.83,28503.83,27780.77,27856.88,42100],["2023-04-11",27780.77,27971.05,27780.77,27856.88,14800],["2023-04-12",27894.94,28123.27,27780.77,27932.99,38500],["2023-04-13",27780.77,28161.33,27780.77,28047.16,24800],["2023-04-14",28085.21,28161.33,27704.66,27780.77,32900],["2023-04-17",27780.77,27932.99,27628.54,27704.66,19000],["2023-04-18",27704.66,27971.05,27476.32,27742.71,18900],["2023-04-19",27780.77,27971.05,27590.49,27742.71,21300],["2023-04-20",27590.49,27742.71,27438.27,27514.38,32500],["2023-04-21",27552.43,27628.54,27247.99,27247.99,43800],["2023-04-24",27286.04,27324.1,27209.93,27209.93,22600],["2023-04-25",27209.93,27324.1,26867.43,27247.99,48600],["2023-04-26",27247.99,27247.99,26829.37,27095.76,29000],["2023-04-27",27095.76,27324.1,26829.37,27209.93,28000],["2023-04-28",27209.93,27209.93,27095.76,27209.93,22400],["2023-05-04",27019.65,27171.87,26905.48,26981.6,28800],["2023-05-05",26981.6,27247.99,26867.43,27247.99,37800],["2023-05-08",27209.93,27209.93,26867.43,27019.65,19300],["2023-05-09",27057.71,27286.04,27019.65,27247.99,87800],["2023-05-10",27400.21,27704.66,27209.93,27704.66,27300],["2023-05-11",27704.66,27742.71,27628.54,27666.6,14900],["2023-05-12",27590.49,28161.33,27438.27,27856.88,37900],["2023-05-15",27856.88,27894.94,27628.54,27818.82,25900],["2023-05-16",27818.82,27856.88,27628.54,27704.66,22000],["2023-05-17",27666.6,27704.66,27552.43,27590.49,19700],["2023-05-18",27704.66,27704.66,27552.43,27704.66,9600],["2023-05-19",28085.21,28085.21,27438.27,27514.38,40800],["2023-05-22",27476.32,27932.99,27438.27,27742.71,48800],["2023-05-23",27742.71,27742.71,27514.38,27704.66,21200],["2023-05-24",27704.66,27704.66,27476.32,27552.43,13900],["2023-05-25",27400.21,27856.88,27400.21,27704.66,17000],["2023-05-26",27780.77,28009.1,27666.6,27818.82,38600],["2023-05-29",28085.21,29379.11,28085.21,29150.78,132900],["2023-05-30",29531.34,29531.34,28808.28,28960.5,41600],["2023-05-31",29074.67,29303.0,28960.5,28960.5,63800],["2023-06-01",28960.5,29303.0,28808.28,29303.0,47400],["2023-06-02",29531.34,29531.34,28998.56,29226.89,55900],["2023-06-05",29264.95,30292.45,28922.44,30064.12,136900],["2023-06-06",30064.12,30254.4,29911.9,29911.9,57500],["2023-06-07",29988.01,30140.23,29303.0,29911.9,39400],["2023-06-08",30473.24,31235.08,29591.12,31074.69,186200],["2023-06-09",31034.59,31275.17,30473.24,31275.17,38500],["2023-06-12",30994.5,31275.17,30633.63,31034.59,53800],["2023-06-13",31034.59,31235.08,30794.02,30954.4,32400],["2023-06-14",30994.5,31194.98,30473.24,31034.59,51000],["2023-06-15",30874.21,31034.59,30312.86,30914.3,30100],["2023-06-16",30874.21,31275.17,30874.21,30954.4,63100],["2023-06-19",31114.79,31275.17,31114.79,31114.79,29700],["2023-06-20",31114.79,31515.75,30874.21,31515.75,28800],["2023-06-21",31515.75,33721.05,31515.75,33721.05,154900],["2023-06-22",33841.34,33841.34,33279.99,33640.86,23100],["2023-06-23",32638.45,33761.15,32598.35,33680.95,34600],["2023-06-26",33680.95,34202.21,32798.83,34162.11,71200],["2023-06-27",34803.65,34803.65,34081.92,34081.92,35500],["2023-06-28",34081.92,34162.11,33440.38,33921.53,23700],["2023-06-29",34041.82,34081.92,33279.99,33921.53,23300],["2023-06-30",33600.76,34162.11,33600.76,33961.63,29400],["2023-07-03",34482.88,35284.81,33961.63,35244.71,83300],["2023-07-04",35244.71,36086.74,35244.71,35886.26,80700],["2023-07-05",35926.35,35926.35,35365.0,35725.87,56100],["2023-07-06",35926.35,35926.35,35204.62,35765.97,38100],["2023-07-07",35685.77,36247.12,35685.77,36086.74,38700],["2023-07-10",36327.32,37650.5,36086.74,36407.51,88700],["2023-07-11",36407.51,36407.51,35926.35,36367.41,43500],["2023-07-12",36327.32,36567.89,35765.97,36407.51,32300],["2023-07-13",35846.16,36447.6,35846.16,36247.12,37400],["2023-07-14",36166.93,36808.47,36086.74,36247.12,46000],["2023-07-17",36247.12,36327.32,36086.74,36086.74,41300],["2023-07-18",36247.12,36247.12,35846.16,35846.16,19700],["2023-07-19",35846.16,38332.13,35846.16,38332.13,275700],["2023-07-20",38492.52,39454.83,38492.52,38893.48,65700],["2023-07-21",38893.48,39935.99,38412.33,38733.1,106300],["2023-07-24",38733.1,39695.41,38572.71,39134.06,52500],["2023-07-25",39013.77,39294.45,38171.75,38171.75,81900],["2023-07-26",38412.33,39294.45,38292.04,39174.16,70800],["2023-07-27",39454.83,39454.83,38292.04,38853.39,94200],["2023-07-28",38251.94,38652.91,38211.85,38332.13,64500],["2023-07-31",38131.65,38893.48,37850.98,38893.48,87500],["2023-08-01",38492.52,39294.45,38492.52,39053.87,58800],["2023-08-02",38733.1,39254.35,38572.71,39214.25,58300],["2023-08-03",39294.45,39294.45,38492.52,38893.48,62100],["2023-08-04",38893.48,39053.87,38652.91,38973.68,30700],["2023-08-07",38973.68,41299.27,38973.68,41299.27,134300],["2023-08-08",41219.07,41219.07,39294.45,39895.89,49700],["2023-08-09",39895.89,39895.89,39334.54,39855.8,31500],["2023-08-10",39454.83,39535.03,38251.94,38492.52,146600],["2023-08-11",38412.33,38492.52,37530.21,38171.75,60700],["2023-08-14",38813.29,38813.29,38171.75,38332.13,712600],["2023-08-15",38332.13,39134.06,38332.13,38813.29,55600],["2023-08-16",38733.1,38813.29,38292.04,38813.29,36100],["2023-08-17",39134.06,39134.06,38131.65,38171.75,65400],["2023-08-18",38612.81,39535.03,38572.71,38572.71,206200],["2023-08-21",38572.71,39615.22,38572.71,39134.06,39800],["2023-08-22",39134.06,39695.41,38652.91,39134.06,84500],["2023-08-23",39134.06,39134.06,38572.71,39053.87,43500],["2023-08-24",38492.52,39535.03,38492.52,39174.16,45400],["2023-08-25",39535.03,39695.41,39134.06,39254.35,50200],["2023-08-28",39294.45,39414.74,39134.06,39374.64,28300],["2023-08-29",39775.6,40577.53,39695.41,40056.28,79800],["2023-08-30",40096.37,40096.37,39294.45,39615.22,40600],["2023-08-31",40256.76,42021.0,39695.41,42021.0,136200],["2023-09-05",44506.98,44506.98,43304.08,44426.78,173500],["2023-09-06",44907.94,44907.94,43945.63,44106.01,167900],["2023-09-07",44988.13,44988.13,43464.47,43464.47,97900],["2023-09-08",44025.82,44346.59,43304.08,44346.59,88000],["2023-09-11",44907.94,47393.91,44907.94,47313.72,252000],["2023-09-12",47233.53,47393.91,46992.95,47313.72,159700],["2023-09-13",47393.91,49719.5,47313.72,47875.07,198500],["2023-09-14",47959.51,47959.51,46439.66,46439.66,138100],["2023-09-15",46101.92,46439.66,45004.26,45426.43,85100],["2023-09-18",45426.43,45426.43,42302.31,43146.67,275400],["2023-09-19",42724.49,45004.26,42724.49,45004.26,87000],["2023-09-20",44835.38,44835.38,44075.46,44582.08,69200],["2023-09-21",45426.43,45426.43,44244.33,44244.33,43100],["2023-09-22",43653.28,43822.16,41373.52,42724.49,138400],["2023-09-25",42724.49,43062.23,40529.16,40613.6,99300],["2023-09-26",39727.02,41120.21,39727.02,40613.6,62600],["2023-09-27",40106.98,40951.34,39684.8,40698.03,53800],["2023-09-28",40191.42,40951.34,40191.42,40782.47,44100],["2023-09-29",40951.34,41457.95,40782.47,41035.78,28500],["2023-10-02",41162.43,43231.11,41162.43,42049.0,48600],["2023-10-03",42217.88,42217.88,40613.6,40782.47,58700],["2023-10-04",40360.29,41373.52,40360.29,41035.78,29400],["2023-10-05",41964.57,41964.57,40698.03,41331.3,43700],["2023-10-06",40866.9,41289.08,40698.03,41162.43,51300],["2023-10-09",41373.52,42217.88,41162.43,41584.61,32400],["2023-10-10",41795.7,42133.44,41500.17,41795.7,43500],["2023-10-11",41795.7,43568.85,41795.7,43484.41,102400],["2023-10-12",44328.77,44328.77,42724.49,43062.23,754200],["2023-10-13",43062.23,43484.41,41795.7,42724.49,51400],["2023-10-16",42724.49,42724.49,41880.13,41964.57,73300],["2023-10-17",41964.57,42217.88,41542.39,41542.39,42800],["2023-10-18",41542.39,41542.39,39769.24,40571.38,106400],["2023-10-19",40866.9,41795.7,40529.16,40613.6,117900],["2023-10-20",40951.34,40951.34,39980.33,40909.12,44800],["2023-10-23",41922.35,41922.35,39684.8,40233.64,67200],["2023-10-24",40233.64,40233.64,39684.8,39684.8,35800],["2023-10-25",40613.6,40698.03,39515.93,39684.8,58600],["2023-10-26",38924.88,39642.59,37996.09,38460.49,96200],["2023-10-27",38249.4,38840.45,37911.65,38671.57,27000],["2023-10-30",37658.35,38418.27,37573.91,37573.91,48100],["2023-10-31",37573.91,37658.35,35125.27,35125.27,77900],["2023-11-01",35209.71,35716.32,34787.53,35716.32,47800],["2023-11-02",35885.19,36940.64,35885.19,36729.55,159000],["2023-11-03",38840.45,38840.45,37193.95,37236.17,40100],["2023-11-06",37278.38,37953.87,37151.73,37405.04,107100],["2023-11-07",37531.69,37953.87,37278.38,37405.04,92700],["2023-11-08",37405.04,37996.09,37320.6,37996.09,350000],["2023-11-09",38840.45,39811.46,38671.57,39642.59,86500],["2023-11-10",38967.1,39304.84,38671.57,38756.01,108400],["2023-11-13",38756.01,38924.88,38207.18,38291.61,104200],["2023-11-14",38291.61,38671.57,38038.31,38418.27,68400],["2023-11-15",39009.32,40613.6,39009.32,39642.59,133200],["2023-11-16",39262.62,39600.37,39262.62,39600.37,35900],["2023-11-17",39853.68,40022.55,38587.14,38840.45,85500],["2023-11-20",38587.14,39262.62,38418.27,39178.19,63100],["2023-11-21",39684.8,39938.11,39220.41,39600.37,39400],["2023-11-22",39684.8,40191.42,39515.93,39558.15,37400],["2023-11-23",39600.37,39938.11,39262.62,39262.62,60400],["2023-11-24",39262.62,39262.62,38249.4,39093.75,78100],["2023-11-27",39093.75,39220.41,38840.45,39093.75,30300],["2023-11-28",39093.75,39093.75,38418.27,38924.88,27000],["2023-11-29",39178.19,39178.19,38587.14,38924.88,33300],["2023-11-30",39178.19,39431.5,38629.36,38713.79,29200],["2023-12-01",38713.79,38756.01,38587.14,38713.79,16800],["2023-12-04",38756.01,39515.93,38756.01,39389.28,74300],["2023-12-05",39558.15,41457.95,39558.15,41373.52,204700],["2023-12-06",40866.9,41626.83,40698.03,41373.52,83200],["2023-12-07",41795.7,41795.7,40233.64,40613.6,102500],["2023-12-08",41373.52,41373.52,40655.81,40740.25,39800],["2023-12-11",40866.9,41373.52,40866.9,41162.43,57800],["2023-12-12",40951.34,41373.52,40951.34,41035.78,47500],["2023-12-13",41035.78,41542.39,40782.47,41120.21,46100],["2023-12-14",41120.21,42175.66,41120.21,41880.13,247900],["2023-12-15",41964.57,42175.66,41373.52,41457.95,47800],["2023-12-18",40993.56,41415.74,40529.16,40529.16,38800],["2023-12-19",40275.85,41289.08,40106.98,41289.08,43700],["2023-12-20",41289.08,41373.52,40529.16,41077.99,40800],["2023-12-21",40698.03,41120.21,40106.98,41120.21,15400],["2023-12-22",41289.08,41289.08,40444.73,40444.73,76900],["2023-12-25",40740.25,40740.25,40360.29,40613.6,102800],["2023-12-26",40486.94,40782.47,40486.94,40782.47,49100],["2023-12-27",40782.47,41204.65,40698.03,40866.9,49900],["2023-12-28",40909.12,41077.99,40698.03,41077.99,46100],["2023-12-29",41331.3,41795.7,41077.99,41331.3,40300],["2024-01-02",41373.52,42724.49,41289.08,42471.18,98600],["2024-01-03",42471.18,44075.46,42471.18,44075.46,221200],["2024-01-04",43906.59,43906.59,43062.23,43399.98,65300],["2024-01-05",43315.54,44244.33,42386.75,42808.93,96900],["2024-01-08",42977.8,43315.54,42808.93,43146.67,44700],["2024-01-09",43315.54,43315.54,42724.49,42977.8,46400],["2024-01-10",42977.8,43315.54,42640.05,42640.05,88500],["2024-01-11",43315.54,43315.54,42640.05,42640.05,44900],["2024-01-12",42640.05,42724.49,41880.13,41964.57,93400],["2024-01-15",41964.57,42217.88,41795.7,41964.57,31100],["2024-01-16",42006.79,42640.05,41880.13,42640.05,26100],["2024-01-17",42724.49,42808.93,42471.18,42471.18,37700],["2024-01-18",42386.75,43146.67,42217.88,43146.67,107100],["2024-01-19",43484.41,44159.9,43231.11,43231.11,109900],["2024-01-22",43231.11,43231.11,42640.05,42893.36,121400],["2024-01-23",43062.23,43231.11,42893.36,43062.23,58900],["2024-01-24",42640.05,43062.23,42640.05,42977.8,66100],["2024-01-25",42893.36,42893.36,42006.79,42006.79,119300],["2024-01-26",42049.0,42302.31,41373.52,41669.04,195700],["2024-01-29",41795.7,42640.05,41795.7,42133.44,62200],["2024-01-30",42049.0,43231.11,42049.0,43231.11,124800],["2024-01-31",43231.11,43315.54,42808.93,42808.93,64500],["2024-02-01",42471.18,42893.36,42471.18,42893.36,80500],["2024-02-02",42893.36,43737.72,42808.93,42808.93,58800],["2024-02-05",42977.8,43231.11,42893.36,43062.23,44900],["2024-02-06",43231.11,44328.77,42893.36,44328.77,104300],["2024-02-07",44328.77,44666.51,44075.46,44159.9,89500],["2024-02-15",44159.9,44159.9,43568.85,43653.28,124400],["2024-02-16",43737.72,43822.16,43231.11,43231.11,86900],["2024-02-19",43062.23,43315.54,42977.8,43315.54,104700],["2024-02-20",43399.98,43399.98,42808.93,42977.8,88100],["2024-02-21",43231.11,43231.11,42724.49,43231.11,101000],["2024-02-22",43231.11,43231.11,42893.36,42893.36,76000],["2024-02-23",42808.93,43062.23,42555.62,42640.05,71100],["2024-02-26",42555.62,42724.49,42175.66,42302.31,80100],["2024-02-27",42217.88,43062.23,42133.44,42471.18,75000],["2024-02-28",42555.62,42977.8,41964.57,42302.31,239800],["2024-02-29",42302.31,42302.31,40951.34,41795.7,229300],["2024-03-01",41964.57,42724.49,41542.39,42471.18,113000],["2024-03-04",42724.49,42977.8,42091.22,42217.88,120400],["2024-03-05",42302.31,42471.18,42217.88,42302.31,69100],["2024-03-06",42471.18,42471.18,41964.57,42049.0,80000],["2024-03-07",42049.0,42175.66,41795.7,42006.79,76900],["2024-03-08",42217.88,42217.88,41373.52,41373.52,117500],["2024-03-11",41373.52,41542.39,40529.16,40698.03,112700],["2024-03-12",40613.6,40866.9,40275.85,40571.38,103200],["2024-03-13",40698.03,42217.88,40613.6,42133.44,100400],["2024-03-14",42133.44,42133.44,41457.95,41669.04,60600],["2024-03-15",41457.95,42471.18,41373.52,42133.44,160900],["2024-03-18",42175.66,42893.36,41289.08,41373.52,192500],["2024-03-19",41415.74,41711.26,41204.65,41204.65,72100],["2024-03-20",41500.17,41542.39,40993.56,41373.52,72200],["2024-03-21",41500.17,42133.44,41373.52,42091.22,111200],["2024-03-22",42091.22,42386.75,41837.92,42217.88,104300],["2024-03-25",42386.75,43062.23,42175.66,42302.31,197800],["2024-03-26",42302.31,42386.75,41964.57,42217.88,57600],["2024-03-27",42386.75,42386.75,41457.95,41753.48,129600],["2024-03-28",41795.7,42217.88,41542.39,42217.88,52900],["2024-03-29",42175.66,42555.62,41669.04,41711.26,46000],["2024-04-01",41795.7,41795.7,41373.52,41500.17,66800],["2024-04-02",41500.17,41795.7,41331.3,41457.95,117400],["2024-04-03",41457.95,42217.88,41373.52,41500.17,138300],["2024-04-04",41457.95,41457.95,40782.47,40951.34,225900],["2024-04-05",40740.25,40782.47,40402.51,40402.51,238600],["2024-04-08",40444.73,40444.73,39980.33,39980.33,138400],["2024-04-09",40233.64,40233.64,39431.5,39600.37,174100],["2024-04-10",39304.84,39600.37,39220.41,39389.28,352000],["2024-04-11",39389.28,39389.28,38798.23,38924.88,93400],["2024-04-12",38924.88,39220.41,38756.01,39178.19,166500],["2024-04-15",39009.32,39135.97,36560.68,36560.68,304100],["2024-04-16",36560.68,36982.86,36180.72,36560.68,155400],["2024-04-17",37193.95,37193.95,36180.72,36307.37,66800],["2024-04-19",36222.94,36222.94,35040.84,35547.45,89800],["2024-04-22",35631.89,36645.12,34618.66,34618.66,155400],["2024-04-23",34618.66,35716.32,34618.66,35463.02,146500],["2024-04-24",35885.19,36982.86,35885.19,36898.42,72800],["2024-04-25",36349.59,36560.68,36180.72,36265.16,62200],["2024-04-26",35463.02,36307.37,35463.02,36307.37,57800],["2024-05-02",36307.37,36307.37,35463.02,35758.54,66100],["2024-05-03",35885.19,36054.07,35800.76,35927.41,30100],["2024-05-06",35927.41,36560.68,35927.41,36476.24,35500],["2024-05-07",36518.46,36813.99,36307.37,36645.12,41600],["2024-05-08",36645.12,37996.09,36307.37,37953.87,80500],["2024-05-09",38418.27,38418.27,37573.91,37742.78,57000],["2024-05-10",37996.09,38333.83,37616.13,37827.22,65300],["2024-05-13",37785.0,37785.0,37320.6,37573.91,24500],["2024-05-14",37573.91,37911.65,37405.04,37573.91,22800],["2024-05-15",37531.69,37953.87,37489.47,37953.87,50700],["2024-05-16",37953.87,38249.4,37869.43,37911.65,69300],["2024-05-17",37911.65,38333.83,37700.56,37996.09,75800],["2024-05-20",38418.27,38418.27,37911.65,38038.31,64200],["2024-05-21",38080.52,38333.83,37827.22,37953.87,68000],["2024-05-22",37996.09,37996.09,37700.56,37953.87,80800],["2024-05-23",37953.87,37953.87,37362.82,37827.22,49600],["2024-05-24",37489.47,37827.22,36982.86,37151.73,83900],["2024-05-27",37151.73,37151.73,36560.68,37067.3,39400],["2024-05-28",37573.91,37573.91,36813.99,37151.73,54200],["2024-05-29",37151.73,37236.17,36982.86,37151.73,36900],["2024-05-30",36898.42,37827.22,36898.42,37827.22,83500],["2024-05-31",37785.0,37953.87,37785.0,37827.22,28200],["2024-06-03",37911.65,38122.74,37911.65,38080.52,58800],["2024-06-04",38249.4,39051.54,38249.4,38924.88,119200],["2024-06-05",38967.1,39178.19,38291.61,39009.32,122800],["2024-06-06",39178.19,39178.19,38840.45,38882.66,84500],["2024-06-07",39009.32,39009.32,38502.7,38544.92,62200],["2024-06-10",38840.45,39051.54,38460.49,38798.23,75000],["2024-06-11",38798.23,38882.66,38544.92,38544.92,75400],["2024-06-12",38544.92,38924.88,38544.92,38840.45,105500],["2024-06-13",39051.54,39051.54,38587.14,38924.88,150400],["2024-06-14",39093.75,39093.75,38587.14,38629.36,92700],["2024-06-17",38629.36,38756.01,38376.05,38376.05,44200],["2024-06-18",38376.05,38418.27,38249.4,38333.83,49100],["2024-06-19",38840.45,39093.75,38502.7,38840.45,183800],["2024-06-20",39262.62,39262.62,38840.45,38882.66,90200],["2024-06-21",38924.88,38967.1,38840.45,38882.66,84900],["2024-06-24",38924.88,39093.75,38798.23,38967.1,217900],["2024-06-25",39178.19,39515.93,39009.32,39262.62,200700],["2024-06-26",39431.5,39431.5,38967.1,39009.32,55200],["2024-06-27",39009.32,39262.62,38840.45,39135.97,75700],["2024-06-28",39135.97,39135.97,36476.24,38840.45,158400],["2024-07-01",38840.45,38882.66,38418.27,38840.45,125800],["2024-07-02",38928.72,40605.92,38928.72,39061.13,296900],["2024-07-03",39061.13,39458.36,38884.58,38884.58,39900],["2024-07-04",38840.45,39149.4,37957.71,39016.99,82200],["2024-07-05",38752.17,39061.13,38178.39,38399.08,49500],["2024-07-08",38399.08,38399.08,37692.89,37913.57,78300],["2024-07-09",38222.53,38443.21,37781.16,38178.39,44300],["2024-07-10",38222.53,38443.21,38045.98,38178.39,47700],["2024-07-11",38178.39,38310.8,37957.71,38090.12,28400],["2024-07-12",38354.94,38354.94,37957.71,38001.85,36500],["2024-07-15",38222.53,38531.49,38134.26,38443.21,75600],["2024-07-16",38443.21,39105.27,38443.21,38752.17,43300],["2024-07-17",38752.17,38840.45,37869.43,38575.62,74100],["2024-07-18",38178.39,38399.08,38001.85,38001.85,46900],["2024-07-19",37957.71,38222.53,37825.3,37957.71,101100],["2024-07-22",37957.71,37957.71,37339.79,37604.61,50100],["2024-07-23",37604.61,37825.3,35750.87,36633.6,59700],["2024-07-24",36633.6,36633.6,35839.14,36015.69,60800],["2024-07-25",36015.69,36192.23,35750.87,36103.96,33100],["2024-07-26",36192.23,36633.6,36103.96,36633.6,25800],["2024-07-29",36633.6,37030.83,36633.6,36721.88,12300],["2024-07-30",36898.42,36986.7,36545.33,36721.88,28600],["2024-07-31",36457.05,36810.15,36192.23,36721.88,27200],["2024-08-01",37030.83,37074.97,35750.87,36192.23,48600],["2024-08-02",35927.41,36501.19,35441.91,36501.19,33600],["2024-08-05",35574.32,36412.92,34426.76,34426.76,104200],["2024-08-06",34603.31,35397.77,34426.76,35221.22,37200],["2024-08-07",34647.44,35486.04,34647.44,35486.04,10700],["2024-08-08",35309.5,35839.14,35221.22,35221.22,14400],["2024-08-09",35221.22,35397.77,35221.22,35353.63,17300],["2024-08-12",35353.63,36192.23,35353.63,35750.87,19900],["2024-08-13",35750.87,36015.69,35574.32,35750.87,19800],["2024-08-14",36103.96,36412.92,35486.04,35750.87,51800],["2024-08-15",35750.87,35839.14,35706.73,35750.87,17700],["2024-08-16",35750.87,36412.92,35750.87,35927.41,99600],["2024-08-19",36192.23,36721.88,36192.23,36280.51,21200],["2024-08-20",36898.42,36898.42,36412.92,36633.6,13300],["2024-08-21",36633.6,36633.6,36457.05,36545.33,22800],["2024-08-22",37119.11,37119.11,36457.05,36545.33,28300],["2024-08-23",36589.47,36633.6,36412.92,36545.33,16600],["2024-08-26",36545.33,36633.6,36457.05,36457.05,31100],["2024-08-27",36633.6,36898.42,36368.78,36766.01,8900],["2024-08-28",36898.42,36898.42,36457.05,36721.88,11000],["2024-08-29",36457.05,36633.6,36368.78,36457.05,23100],["2024-08-30",36545.33,36721.88,36457.05,36545.33,22300],["2024-09-04",36280.51,36324.64,35971.55,36324.64,30300],["2024-09-05",35927.41,36412.92,35927.41,36324.64,44300],["2024-09-06",36192.23,36412.92,35971.55,36192.23,31600],["2024-09-09",36192.23,36192.23,35574.32,35662.59,31300],["2024-09-10",36059.82,36059.82,35530.18,35530.18,24200],["2024-09-11",35618.45,35662.59,35441.91,35618.45,20900],["2024-09-12",35971.55,36015.69,35486.04,35486.04,63700],["2024-09-13",35750.87,35750.87,35353.63,35530.18,57600],["2024-09-16",35486.04,35486.04,35309.5,35309.5,37800],["2024-09-17",35309.5,35750.87,35309.5,35750.87,23500],["2024-09-18",35839.14,35927.41,35750.87,35750.87,15100],["2024-09-19",35750.87,35750.87,35486.04,35530.18,27100],["2024-09-20",35530.18,35839.14,35530.18,35706.73,25600],["2024-09-23",35706.73,36192.23,35706.73,35750.87,50300],["2024-09-24",35750.87,36103.96,35706.73,35750.87,16900],["2024-09-25",35750.87,35795.0,35441.91,35618.45,98300],["2024-09-26",35750.87,36103.96,35618.45,36015.69,107200],["2024-09-27",36103.96,36192.23,35839.14,35927.41,81600],["2024-09-30",37074.97,37074.97,35927.41,35927.41,70700],["2024-10-01",36015.69,36501.19,36015.69,36192.23,94000],["2024-10-02",36015.69,36280.51,36015.69,36192.23,44000],["2024-10-03",36280.51,36368.78,36015.69,36192.23,45300],["2024-10-04",36192.23,36236.37,36015.69,36103.96,16200],["2024-10-07",36015.69,36192.23,35750.87,35750.87,24400],["2024-10-08",35750.87,36059.82,35309.5,35750.87,46100],["2024-10-09",35618.45,35795.0,35574.32,35662.59,26400],["2024-10-10",35662.59,35706.73,35441.91,35486.04,57900],["2024-10-11",35486.04,35574.32,35265.36,35309.5,84100],["2024-10-14",35441.91,35574.32,35353.63,35574.32,21200],["2024-10-15",35750.87,35750.87,35309.5,35353.63,37300],["2024-10-16",35486.04,36368.78,35486.04,35927.41,84800],["2024-10-17",35839.14,36103.96,35662.59,36103.96,53800],["2024-10-18",36059.82,36148.1,35441.91,36148.1,96100],["2024-10-21",36148.1,36148.1,35662.59,36059.82,62600],["2024-10-22",36059.82,36103.96,35662.59,36059.82,86900],["2024-10-23",35971.55,36192.23,35750.87,36192.23,102000],["2024-10-24",36148.1,36192.23,35839.14,36103.96,20800],["2024-10-25",36103.96,36192.23,36015.69,36192.23,32700],["2024-10-28",36192.23,36280.51,35795.0,36059.82,34100],["2024-10-29",36192.23,36192.23,35795.0,36192.23,41200],["2024-10-30",36280.51,36280.51,36103.96,36192.23,63500],["2024-10-31",35839.14,36103.96,35353.63,36015.69,12400],["2024-11-01",35839.14,35839.14,35486.04,35750.87,13100],["2024-11-04",35397.77,35750.87,35397.77,35530.18,15700],["2024-11-05",35530.18,35839.14,35441.91,35839.14,6900],["2024-11-06",35662.59,36103.96,35574.32,36103.96,13800],["2024-11-07",36192.23,36192.23,35839.14,35839.14,7200],["2024-11-08",35839.14,35839.14,35486.04,35530.18,20900],["2024-11-11",35750.87,36059.82,35662.59,35662.59,5100],["2024-11-12",35927.41,35927.41,35530.18,35662.59,11800],["2024-11-13",35486.04,35662.59,35309.5,35574.32,29100],["2024-11-14",35618.45,35839.14,35618.45,35618.45,21200],["2024-11-15",35530.18,35750.87,35353.63,35662.59,41200],["2024-11-18",35662.59,35662.59,35309.5,35530.18,25000],["2024-11-19",35353.63,35574.32,35353.63,35353.63,12100],["2024-11-20",35397.77,36015.69,35309.5,35706.73,29200],["2024-11-21",36015.69,36015.69,35662.59,35750.87,29600],["2024-11-22",36015.69,36015.69,35618.45,35618.45,35000],["2024-11-25",35618.45,36103.96,35530.18,35662.59,247300],["2024-11-26",35662.59,36192.23,35662.59,35971.55,27200],["2024-11-27",36015.69,36015.69,35883.28,35971.55,11500],["2024-11-28",35839.14,36280.51,35795.0,36280.51,25100],["2024-11-29",36280.51,36986.7,36280.51,36810.15,48300],["2024-12-02",36810.15,37428.07,36810.15,37428.07,253000],["2024-12-03",37428.07,37428.07,37074.97,37074.97,37500],["2024-12-04",37074.97,37074.97,36721.88,36854.29,13100],["2024-12-05",36898.42,37957.71,36633.6,37339.79,62300],["2024-12-06",36986.7,37516.34,36986.7,37030.83,22900],["2024-12-09",37030.83,37339.79,36986.7,37163.24,40500],["2024-12-10",37163.24,38575.62,37163.24,38575.62,147400],["2024-12-11",38531.49,39016.99,38266.67,38531.49,31700],["2024-12-12",38531.49,38884.58,38222.53,38752.17,105100],["2024-12-13",38399.08,39016.99,38222.53,38796.31,99100],["2024-12-16",38266.67,39193.54,38266.67,38575.62,59200],["2024-12-17",38399.08,38531.49,38134.26,38134.26,37900],["2024-12-18",38134.26,38531.49,38045.98,38222.53,26400],["2024-12-19",38134.26,38222.53,37737.02,37781.16,39700],["2024-12-20",37913.57,38399.08,37869.43,38399.08,32000],["2024-12-23",39105.27,39458.36,38575.62,39149.4,91400],["2024-12-24",39016.99,39016.99,38663.9,38708.04,15800],["2024-12-25",38840.45,39811.46,38796.31,39502.5,211200],["2024-12-26",39988.0,39988.0,39502.5,39546.64,8600],["2024-12-27",39899.73,39899.73,38884.58,39193.54,83800],["2024-12-30",39061.13,39061.13,38575.62,38663.9,32900],["2024-12-31",38399.08,38487.35,37825.3,38090.12,80900],["2025-01-02",38001.85,38575.62,38001.85,38575.62,24800],["2025-01-03",38619.76,38840.45,37825.3,38222.53,36700],["2025-01-06",38399.08,38399.08,36192.23,37339.79,49400],["2025-01-07",37074.97,37516.34,37074.97,37339.79,34300],["2025-01-08",37428.07,37648.75,37339.79,37604.61,16500],["2025-01-09",37869.43,37957.71,37560.48,37648.75,17700],["2025-01-10",37648.75,38045.98,37604.61,37781.16,21600],["2025-01-13",37781.16,37781.16,37119.11,37692.89,17800],["2025-01-14",37692.89,37781.16,37604.61,37692.89,17900],["2025-01-15",37825.3,38928.72,37737.02,38884.58,84600],["2025-01-16",39105.27,39105.27,38487.35,38619.76,44100],["2025-01-17",38752.17,38928.72,38663.9,38884.58,43500],["2025-01-20",38796.31,38884.58,38134.26,38531.49,51400],["2025-01-21",38443.21,38531.49,37692.89,38001.85,87400],["2025-01-22",38134.26,38134.26,37516.34,37516.34,39000],["2025-01-23",37562.09,37607.84,36784.31,37058.82,30700],["2025-01-24",37058.82,37287.58,37058.82,37058.82,17700],["2025-02-03",36830.07,36830.07,34496.73,35960.78,47700],["2025-02-04",35915.03,36098.04,35686.27,35960.78,75800],["2025-02-05",35960.78,36601.31,35960.78,36143.79,36300],["2025-02-06",36601.31,36601.31,36052.29,36143.79,27800],["2025-02-07",36418.3,37058.82,36418.3,36647.06,78500],["2025-02-10",36830.07,37058.82,36601.31,36692.81,30000],["2025-02-11",36784.31,37150.33,36647.06,36967.32,67900],["2025-02-12",36967.32,37424.84,36967.32,37241.83,52200],["2025-02-13",37058.82,37379.08,37058.82,37150.33,37700],["2025-02-14",37333.33,37653.59,37333.33,37424.84,52000],["2025-02-17",37424.84,37699.35,37424.84,37424.84,50200],["2025-02-18",37424.84,37653.59,37424.84,37470.59,17900],["2025-02-19",37516.34,37516.34,37424.84,37470.59,43700],["2025-02-20",37516.34,38339.87,37470.59,38111.11,78800],["2025-02-21",37470.59,38339.87,37470.59,37699.35,30500],["2025-02-24",37928.1,37928.1,37333.33,37790.85,40500],["2025-02-25",37790.85,37882.35,37470.59,37790.85,37400],["2025-02-26",37470.59,37973.86,37470.59,37516.34,33100],["2025-02-27",37562.09,37562.09,37287.58,37424.84,38600],["2025-02-28",37424.84,37424.84,37196.08,37424.84,24800],["2025-03-03",37424.84,37424.84,37150.33,37196.08,31700],["2025-03-04",37104.58,37424.84,37104.58,37379.08,55500],["2025-03-05",37790.85,37790.85,37104.58,37104.58,25400],["2025-03-06",37241.83,37379.08,37104.58,37150.33,22300],["2025-03-07",37196.08,37470.59,37104.58,37424.84,17900],["2025-03-10",37424.84,37470.59,36784.31,36830.07,52800],["2025-03-11",36601.31,36875.82,36601.31,36784.31,49200],["2025-03-12",36692.81,37287.58,36692.81,36784.31,7400],["2025-03-13",36967.32,36967.32,36601.31,36784.31,38800],["2025-03-14",36692.81,36784.31,36281.05,36509.8,21100],["2025-03-17",36418.3,36738.56,36326.8,36509.8,15200],["2025-03-18",36509.8,36601.31,36509.8,36555.56,30200],["2025-03-19",36601.31,36601.31,36281.05,36326.8,18800],["2025-03-20",36326.8,36326.8,35045.75,35915.03,46000],["2025-03-21",35960.78,36418.3,35960.78,35960.78,12300],["2025-03-24",36052.29,36235.29,35960.78,36006.54,24500],["2025-03-25",36052.29,36967.32,36052.29,36281.05,12000],["2025-03-26",36281.05,36281.05,35686.27,35869.28,33100],["2025-03-27",36281.05,36281.05,35777.78,35869.28,13000],["2025-03-28",35869.28,36189.54,35686.27,35686.27,14100],["2025-03-31",35686.27,35869.28,35228.76,35686.27,21200],["2025-04-01",35686.27,35686.27,35411.76,35411.76,36400],["2025-04-02",36555.56,36555.56,35640.52,35686.27,18200],["2025-04-03",33307.19,34771.24,33215.69,33398.69,148900],["2025-04-04",31568.63,32941.18,31065.36,32254.9,117500],["2025-04-08",30333.33,32209.15,30333.33,31614.38,99900],["2025-04-09",31202.61,32437.91,30653.59,32026.14,72600],["2025-04-10",34267.97,34267.97,34267.97,34267.97,6800],["2025-04-11",34313.73,36418.3,34313.73,36372.55,81600],["2025-04-14",36372.55,36372.55,35366.01,35503.27,15600],["2025-04-15",35137.25,35686.27,35137.25,35274.51,45600],["2025-04-16",35274.51,35732.03,35228.76,35320.26,56100],["2025-04-17",36098.04,36098.04,35366.01,35366.01,44200],["2025-04-18",35366.01,35960.78,35274.51,35274.51,50700],["2025-04-21",35091.5,36143.79,35091.5,35457.52,15200],["2025-04-22",35549.02,35594.77,33856.21,34679.74,26800],["2025-04-23",35320.26,35320.26,34816.99,34862.75,20300],["2025-04-24",35503.27,35503.27,34862.75,35137.25,23900],["2025-04-25",35320.26,35320.26,35000.0,35274.51,10600],["2025-04-28",34862.75,35274.51,34862.75,35274.51,6800],["2025-04-29",34816.99,35183.01,34816.99,34862.75,21700],["2025-05-05",34908.5,34908.5,34405.23,34679.74,12100],["2025-05-06",34679.74,35045.75,34588.24,35045.75,12600],["2025-05-07",35137.25,35228.76,34542.48,34771.24,34500],["2025-05-08",35091.5,35091.5,34450.98,34771.24,13000],["2025-05-09",35000.0,35000.0,34633.99,34771.24,20200],["2025-05-12",34679.74,34908.5,34679.74,34862.75,30400],["2025-05-13",34954.25,34954.25,34405.23,34862.75,55700],["2025-05-14",34862.75,34862.75,34725.49,34771.24,53400],["2025-05-15",34771.24,35045.75,34771.24,34954.25,41700],["2025-05-16",34954.25,34954.25,34771.24,34862.75,12600],["2025-05-19",34633.99,34954.25,34633.99,34954.25,24400],["2025-05-20",34816.99,34954.25,34771.24,34908.5,24200],["2025-05-21",35137.25,35137.25,34908.5,34908.5,56800],["2025-05-22",34908.5,35411.76,34908.5,35411.76,83900],["2025-05-23",35503.27,37516.34,35503.27,37333.33,174500],["2025-05-26",37516.34,38111.11,37104.58,37607.84,72900],["2025-05-27",37882.35,37882.35,37241.83,37424.84,162200],["2025-05-28",37516.34,38294.12,37470.59,37699.35,103700],["2025-05-29",37882.35,37973.86,37516.34,37607.84,50500],["2025-05-30",37790.85,39620.92,37516.34,38980.39,174800],["2025-06-02",39620.92,39620.92,39026.14,39254.9,77900],["2025-06-03",39346.41,39346.41,38797.39,38980.39,35200],["2025-06-04",38843.14,39575.16,38843.14,39575.16,187600],["2025-06-05",39575.16,40169.93,39483.66,39529.41,86500],["2025-06-06",39346.41,39803.92,38980.39,39071.9,59900],["2025-06-09",38888.89,40261.44,38888.89,39620.92,227600],["2025-06-10",39712.42,40261.44,39300.65,39300.65,59700],["2025-06-11",39346.41,40718.95,39163.4,39849.67,168800],["2025-06-12",40535.95,40581.7,39895.42,40032.68,95700],["2025-06-13",39803.92,39803.92,39071.9,39346.41,115100],["2025-06-16",38888.89,40078.43,38888.89,39803.92,75900],["2025-06-17",40169.93,40261.44,39437.91,39437.91,80100],["2025-06-18",39437.91,39895.42,38888.89,39346.41,79600],["2025-06-19",39163.4,39254.9,39026.14,39254.9,18400],["2025-06-20",39071.9,39254.9,38980.39,39254.9,32900],["2025-06-23",38888.89,39620.92,38522.88,39575.16,73700],["2025-06-24",39712.42,40124.18,39437.91,39529.41,47700],["2025-06-25",39666.67,39803.92,39437.91,39620.92,23700],["2025-06-26",39620.92,40352.94,39620.92,39895.42,120400],["2025-06-27",40032.68,40398.69,39895.42,40078.43,49600],["2025-06-30",40032.68,40261.44,39986.93,40169.93,65100],["2025-07-01",40169.93,40307.19,39300.65,39392.16,87400],["2025-07-02",39254.9,39346.41,38934.64,39300.65,94800],["2025-07-03",38980.39,39895.42,38980.39,39071.9,41700],["2025-07-04",38980.39,39346.41,38980.39,39346.41,39300],["2025-07-07",39346.41,39346.41,39071.9,39346.41,43300],["2025-07-08",39163.4,40444.44,39163.4,40169.93,196000],["2025-07-09",40169.93,40169.93,39392.16,39803.92,107900],["2025-07-10",39712.42,39803.92,39300.65,39300.65,75100],["2025-07-11",39300.65,39712.42,38843.14,38888.89,94000],["2025-07-14",38980.39,39346.41,38660.13,39117.65,53700],["2025-07-15",39163.4,39437.91,38888.89,38888.89,86400],["2025-07-16",38797.39,39392.16,38797.39,39026.14,60400],["2025-07-17",39346.41,41084.97,39071.9,40947.71,420900],["2025-07-18",42183.01,43784.31,41816.99,43784.31,380600],["2025-07-21",44836.6,45202.61,43784.31,44562.09,333600],["2025-07-22",44379.08,46117.65,43738.56,44836.6,186600],["2025-07-23",44516.34,45477.12,44058.82,44516.34,123800],["2025-07-24",44104.58,44562.09,43921.57,44287.58,129200],["2025-07-25",44379.08,44653.59,43006.54,44287.58,226200],["2025-07-28",43967.32,44562.09,43921.57,44333.33,97900],["2025-07-29",44333.33,44470.59,42091.5,42411.76,334000],["2025-07-30",42823.53,43830.07,42732.03,43464.05,86500],["2025-07-31",43647.06,43647.06,43006.54,43464.05,117800],["2025-08-01",43464.05,43555.56,43098.04,43509.8,83600],["2025-08-04",43464.05,45385.62,43464.05,44836.6,220200],["2025-08-05",44882.35,45385.62,43006.54,43464.05,199900],["2025-08-06",43967.32,43967.32,43372.55,43372.55,95100],["2025-08-07",43555.56,43830.07,43555.56,43830.07,102000],["2025-08-08",44150.33,44150.33,43235.29,43464.05,83900],["2025-08-11",44150.33,44745.1,43830.07,44196.08,94900],["2025-08-12",44745.1,47215.69,44196.08,47215.69,313400],["2025-08-13",47581.7,48222.22,46483.66,47581.7,231400],["2025-08-14",47581.7,47673.2,46575.16,47581.7,147900],["2025-08-15",47215.69,47215.69,45385.62,45385.62,182800],["2025-08-18",45843.14,46666.67,45843.14,46300.65,70300],["2025-08-19",47398.69,47398.69,46209.15,46483.66,105700],["2025-08-20",46392.16,46392.16,43921.57,45751.63,134500],["2025-08-21",45705.88,45705.88,44836.6,45019.61,48500],["2025-08-22",44836.6,44836.6,43052.29,44607.84,152600],["2025-08-25",44058.82,44882.35,43281.05,44882.35,26200],["2025-08-26",44836.6,45614.38,44333.33,45614.38,32200],["2025-08-27",45751.63,45843.14,44973.86,45019.61,36100],["2025-08-28",44973.86,45019.61,44287.58,45019.61,41700],["2025-08-29",45660.13,45660.13,44379.08,44562.09,36200],["2025-09-03",44653.59,45111.11,44379.08,44607.84,39600],["2025-09-04",45019.61,47124.18,44836.6,46483.66,126400],["2025-09-05",46666.67,47032.68,45568.63,45568.63,55900],["2025-09-08",45568.63,45568.63,44745.1,44745.1,60300],["2025-09-09",44745.1,44836.6,43921.57,44836.6,60700],["2025-09-10",44836.6,46300.65,44836.6,45705.88,102200],["2025-09-11",45660.13,47856.21,44973.86,47032.68,190200],["2025-09-12",47215.69,50235.29,47032.68,49411.76,338400],["2025-09-15",49411.76,50070.59,48470.59,48941.18,156000],["2025-09-16",48941.18,51294.12,48658.82,48658.82,179200],["2025-09-17",49317.65,49317.65,47717.65,47717.65,71100],["2025-09-18",47341.18,49788.24,47341.18,48564.71,82700],["2025-09-19",48564.71,49411.76,47811.76,48658.82,68500],["2025-09-22",48847.06,50635.29,48000.0,49317.65,185100],["2025-09-23",49882.35,49882.35,48847.06,48941.18,42700],["2025-09-24",48941.18,48941.18,47811.76,48000.0,74900],["2025-09-25",48000.0,48847.06,47717.65,48000.0,97900],["2025-09-26",48094.12,48941.18,47623.53,47811.76,119000],["2025-09-29",47623.53,48376.47,46305.88,46400.0,82100],["2025-09-30",46400.0,46682.35,45552.94,46211.76,117700],["2025-10-01",46211.76,47811.76,45882.35,46964.71,68900],["2025-10-02",47623.53,47623.53,46117.65,46352.94,20600],["2025-10-03",46352.94,46447.06,44988.24,45223.53,129900],["2025-10-06",45270.59,45882.35,45270.59,45835.29,48800],["2025-10-07",46400.0,46870.59,45835.29,45882.35,56700],["2025-10-08",46588.24,46682.35,45929.41,45929.41,79500],["2025-10-09",46117.65,46305.88,45929.41,45929.41,57000],["2025-10-10",45929.41,46776.47,45929.41,46211.76,65000],["2025-10-13",45741.18,46729.41,45741.18,46541.18,40800],["2025-10-14",46823.53,47623.53,46588.24,47011.76,64000],["2025-10-15",47717.65,47717.65,46729.41,47058.82,35300],["2025-10-16",47058.82,47717.65,46776.47,47247.06,37700],["2025-10-17",47905.88,48188.24,47058.82,47247.06,58300],["2025-10-20",47247.06,50447.06,47058.82,47717.65,386700],["2025-10-21",47717.65,48847.06,47247.06,48564.71,103300],["2025-10-22",48658.82,51200.0,48658.82,50258.82,163200],["2025-10-23",50352.94,51294.12,48941.18,49035.29,106000],["2025-10-24",49035.29,50635.29,48564.71,49976.47,102400],["2025-10-27",50729.41,51952.94,49976.47,51200.0,215600],["2025-10-28",51388.24,52423.53,49882.35,52047.06,469100],["2025-10-29",52141.18,55058.82,52047.06,54588.24,309300],["2025-10-30",55058.82,56282.35,53741.18,55247.06,270500],["2025-10-31",55247.06,56470.59,52235.29,53835.29,256100],["2025-11-03",53270.59,55435.29,53270.59,53835.29,149500],["2025-11-04",53835.29,54588.24,51482.35,53364.71,190300],["2025-11-05",53458.82,54870.59,53270.59,53364.71,74200],["2025-11-06",53458.82,54588.24,53082.35,54117.65,60800],["2025-11-07",54494.12,55247.06,52705.88,53552.94,147100],["2025-11-10",53364.71,53458.82,52329.41,52705.88,69000],["2025-11-11",52705.88,53082.35,51670.59,53082.35,68200],["2025-11-12",53176.47,56752.94,53176.47,56470.59,541600],["2025-11-13",56470.59,56658.82,55247.06,55717.65,51200],["2025-11-14",55435.29,55905.88,53458.82,54400.0,188200],["2025-11-17",54400.0,55058.82,54305.88,54494.12,53500],["2025-11-18",54211.76,55058.82,53552.94,53552.94,71900],["2025-11-19",53647.06,54588.24,53458.82,53647.06,41900],["2025-11-20",53647.06,56000.0,53176.47,55341.18,236700],["2025-11-21",55247.06,55247.06,53552.94,54870.59,56300],["2025-11-24",54964.71,57223.53,54494.12,55529.41,142800],["2025-11-25",55435.29,55717.65,53835.29,54588.24,72400],["2025-11-26",55058.82,55435.29,53741.18,55058.82,40100],["2025-11-27",55529.41,55529.41,54494.12,55058.82,36100],["2025-11-28",54870.59,55435.29,54117.65,55247.06,65100],["2025-12-01",55811.76,57882.35,55152.94,55811.76,183000],["2025-12-02",55717.65,55811.76,54400.0,55811.76,74600],["2025-12-03",55811.76,55811.76,54588.24,55152.94,99300],["2025-12-04",55152.94,56470.59,54870.59,54870.59,41400],["2025-12-05",54588.24,54870.59,53835.29,54870.59,78000],["2025-12-08",54870.59,55341.18,53741.18,53741.18,75400],["2025-12-09",53647.06,55341.18,53082.35,54494.12,249600],["2025-12-10",54305.88,54964.71,53741.18,54117.65,72500],["2025-12-11",54117.65,54964.71,54117.65,54494.12,30200],["2025-12-12",54023.53,56470.59,54023.53,54588.24,226400],["2025-12-15",54588.24,56470.59,54117.65,56470.59,125300],["2025-12-16",57411.76,60047.06,57129.41,58352.94,321100],["2025-12-17",59011.76,62400.0,58541.18,60705.88,268900],["2025-12-18",62117.65,62117.65,59764.71,61082.35,97800],["2025-12-19",61176.47,62023.53,59952.94,60705.88,141700],["2025-12-22",61176.47,63058.82,60988.24,62117.65,113700],["2025-12-23",62588.24,63529.41,61741.18,63341.18,121300],["2025-12-24",62211.76,63905.88,62117.65,62964.71,639646],["2025-12-25",62964.71,65788.24,62117.65,64564.71,271800],["2025-12-26",62211.76,64564.71,62211.76,63529.41,122500],["2025-12-29",64564.71,65411.76,63623.53,65129.41,67600],["2025-12-30",65129.41,65223.53,64188.24,64376.47,64800],["2025-12-31",64376.47,64752.94,59952.94,63058.82,406500],["2026-01-05",62023.53,64376.47,62023.53,64094.12,77000],["2026-01-06",64094.12,64094.12,62400.0,62964.71,88200],["2026-01-07",62776.47,62870.59,60235.29,62211.76,174800],["2026-01-08",62211.76,62211.76,60705.88,61647.06,90000],["2026-01-09",60705.88,62776.47,60705.88,61647.06,61900],["2026-01-12",61176.47,63905.88,61176.47,63623.53,87800],["2026-01-13",62494.12,64470.59,62494.12,63717.65,53400],["2026-01-14",63717.65,63717.65,62117.65,62117.65,49600],["2026-01-15",61835.29,64094.12,61835.29,63811.76,105500],["2026-01-16",63811.76,63811.76,60329.41,61835.29,209100],["2026-01-19",62305.88,62776.47,60423.53,62494.12,89500],["2026-01-20",61176.47,62776.47,61176.47,62494.12,95100],["2026-01-21",61741.18,61835.29,61082.35,61082.35,52200],["2026-01-22",61082.35,61929.41,61082.35,61552.94,40300],["2026-01-23",61552.94,62305.88,60988.24,61552.94,50800],["2026-01-26",61552.94,62117.65,60517.65,61552.94,72400],["2026-01-27",59952.94,61552.94,59952.94,61552.94,35800],["2026-01-28",61647.06,61647.06,57317.65,60988.24,201200],["2026-01-29",60988.24,60988.24,59200.0,60235.29,22100],["2026-01-30",56094.12,60141.18,56094.12,56094.12,637700],["2026-02-02",54588.24,56000.0,53835.29,54870.59,226600],["2026-02-03",54588.24,55152.94,54117.65,54494.12,143000],["2026-02-04",54117.65,54494.12,52988.24,54494.12,156700],["2026-02-05",54400.0,54494.12,52705.88,53647.06,92500],["2026-02-06",52235.29,52988.24,51388.24,51764.71,55800],["2026-02-09",51011.76,54023.53,50917.65,53176.47,60700],["2026-02-10",53176.47,53364.71,51858.82,52611.76,113100],["2026-02-11",51952.94,52705.88,51858.82,52517.65,92700],["2026-02-12",52611.76,53270.59,52235.29,52894.12,29600],["2026-02-13",52988.24,53835.29,51764.71,53835.29,168600],["2026-02-23",53835.29,54588.24,52235.29,54023.53,204700],["2026-02-24",53647.06,53647.06,52705.88,52705.88,66500],["2026-02-25",53176.47,54400.0,52329.41,53082.35,208800],["2026-02-26",54023.53,54023.53,52329.41,52988.24,81700],["2026-02-27",52988.24,53082.35,51670.59,51858.82,210300],["2026-03-02",51764.71,51764.71,50352.94,50352.94,149600],["2026-03-03",50541.18,51482.35,50352.94,51105.88,95000],["2026-03-04",51011.76,53082.35,50917.65,51670.59,225500],["2026-03-05",51670.59,53176.47,51670.59,51858.82,206500],["2026-03-06",52611.76,52611.76,51952.94,51952.94,52300],["2026-03-09",49694.12,49882.35,48376.47,48376.47,80500],["2026-03-10",51294.12,51294.12,47529.41,49505.88,98900],["2026-03-11",50070.59,50070.59,48000.0,49600.0,108400],["2026-03-12",48282.35,50258.82,48282.35,49600.0,39100],["2026-03-13",48941.18,50635.29,48470.59,49694.12,23400],["2026-03-16",50070.59,50070.59,48470.59,48941.18,31400],["2026-03-17",50070.59,50352.94,49600.0,49788.24,51900],["2026-03-18",50164.71,50164.71,49129.41,49317.65,17100],["2026-03-19",48000.0,49223.53,48000.0,48564.71,36300],["2026-03-20",48188.24,48470.59,47529.41,47529.41,40100],["2026-03-23",46729.41,47247.06,44235.29,44235.29,140300],["2026-03-24",44235.29,45176.47,43858.82,44047.06,79800],["2026-03-25",45176.47,46588.24,44047.06,46211.76,74500],["2026-03-26",46729.41,46729.41,45505.88,45694.12,31100],["2026-03-27",45835.29,46305.88,45458.82,46023.53,15800],["2026-03-30",45317.65,45317.65,44517.65,45035.29,44100],["2026-03-31",45882.35,45882.35,44705.88,44988.24,33600],["2026-04-01",45835.29,45976.47,44752.94,44988.24,71400],["2026-04-02",44988.24,44988.24,44047.06,44517.65,47600],["2026-04-03",44564.71,44564.71,42917.65,42917.65,77200],["2026-04-06",43105.88,43105.88,42070.59,42117.65,42500],["2026-04-07",42117.65,42117.65,41270.59,41976.47,60700],["2026-04-08",43247.06,43247.06,42447.06,43011.76,72000],["2026-04-09",43294.12,43482.35,42541.18,43388.24,39200],["2026-04-10",43576.47,45129.41,43576.47,44329.41,65900],["2026-04-13",44329.41,44611.76,43764.71,43764.71,39000],["2026-04-14",44141.18,44141.18,43294.12,43576.47,24500],["2026-04-15",43576.47,44329.41,43576.47,43576.47,48700],["2026-04-16",43388.24,44047.06,43200.0,43200.0,21400],["2026-04-17",43341.18,43388.24,42823.53,42823.53,70900],["2026-04-20",42823.53,43011.76,42729.41,42823.53,54700],["2026-04-21",42823.53,42870.59,42682.35,42870.59,23200],["2026-04-22",42823.53,43011.76,42776.47,42823.53,28800],["2026-04-23",42964.71,43294.12,42258.82,42776.47,111400],["2026-04-24",42352.94,42776.47,42164.71,42729.41,40200],["2026-04-28",42729.41,42729.41,42352.94,42541.18,33500],["2026-04-29",42870.59,42870.59,42305.88,42400.0,38700],["2026-05-04",42447.06,42823.53,42258.82,42352.94,36000],["2026-05-05",42776.47,42823.53,42352.94,42729.41,38100],["2026-05-06",43058.82,43105.88,42729.41,43105.88,42500],["2026-05-07",43482.35,43576.47,42917.65,42917.65,24400],["2026-05-08",42917.65,43388.24,42635.29,43105.88,14400],["2026-05-11",43105.88,43294.12,42352.94,42635.29,58200],["2026-05-12",42211.76,43105.88,42211.76,43105.88,44400],["2026-05-13",43105.88,44705.88,42917.65,44423.53,82500],["2026-05-14",44988.24,45364.71,44564.71,44564.71,50100],["2026-05-15",44564.71,44988.24,44329.41,44611.76,39100],["2026-05-18",44235.29,44611.76,43952.94,44611.76,50900],["2026-05-19",44141.18,45082.35,44141.18,44235.29,39200],["2026-05-20",43764.71,44658.82,43764.71,44235.29,72200],["2026-05-21",44235.29,46776.47,44235.29,46588.24,121800],["2026-05-22",46588.24,48941.18,46352.94,48094.12,127700],["2026-05-25",47623.53,48376.47,46164.71,46823.53,50100],["2026-05-26",46023.53,47717.65,45741.18,46117.65,52800],["2026-05-27",46117.65,46447.06,45788.24,46211.76,16700],["2026-05-28",46211.76,47011.76,45741.18,45882.35,15100],["2026-05-29",45741.18,46070.59,45223.53,45223.53,26600],["2026-06-01",44752.94,46682.35,44752.94,46447.06,18000],["2026-06-02",46447.06,46447.06,45694.12,45882.35,21900],["2026-06-03",45882.35,46258.82,45505.88,46117.65,22600],["2026-06-04",45835.29,46211.76,44423.53,45317.65,23700],["2026-06-05",45317.65,46305.88,45270.59,45505.88,15400],["2026-06-08",45458.82,46117.65,44894.12,44894.12,41700],["2026-06-09",45176.47,45835.29,44752.94,45176.47,13900],["2026-06-10",45552.94,45552.94,44894.12,45035.29,6400],["2026-06-11",44611.76,45552.94,44611.76,44752.94,9800],["2026-06-12",46023.53,46023.53,44894.12,45082.35,26300],["2026-06-15",44988.24,46023.53,44988.24,45270.59,10400],["2026-06-16",45270.59,45552.94,44988.24,45552.94,14000],["2026-06-17",45882.35,48000.0,45882.35,46023.53,48600],["2026-06-18",46305.88,46682.35,46023.53,46070.59,14700],["2026-06-19",45647.06,46823.53,45647.06,46070.59,39300],["2026-06-22",46305.88,46541.18,45458.82,45929.41,13000],["2026-06-23",46070.59,47623.53,45929.41,47623.53,82000],["2026-06-24",47152.94,48000.0,47152.94,47529.41,14100],["2026-06-25",47529.41,49411.76,47529.41,48376.47,39500],["2026-06-26",48376.47,48376.47,47247.06,47435.29,17300],["2026-06-29",47341.18,48847.06,47341.18,47435.29,15100],["2026-06-30",47529.41,48000.0,47529.41,47811.76,11400],["2026-07-01",48000.0,48752.94,48000.0,48470.59,29600],["2026-07-02",48752.94,49600.0,48376.47,49129.41,34200],["2026-07-03",49317.65,49882.35,48752.94,49411.76,45600],["2026-07-06",49788.24,50070.59,48752.94,48941.18,26800],["2026-07-07",48941.18,49411.76,48376.47,48658.82,33900],["2026-07-08",48470.59,48658.82,47811.76,48188.24,48500],["2026-07-09",48188.24,48470.59,48000.0,48094.12,12400],["2026-07-10",48000.0,48941.18,47905.88,48000.0,18700],["2026-07-13",49500.0,49500.0,45800.0,45800.0,32600],["2026-07-14",45950.0,47100.0,45950.0,46800.0,10300],["2026-07-15",47000.0,48100.0,47000.0,47100.0,19800],["2026-07-16",47300.0,47350.0,46500.0,47350.0,18500],["2026-07-17",46650.0,48900.0,46650.0,48300.0,9400],["2026-07-20",48200.0,48500.0,47700.0,48350.0,37800],["2026-07-21",48450.0,49200.0,48150.0,48300.0,42700],["2026-07-22",47950.0,48950.0,47250.0,47600.0,23300],["2026-07-23",49250.0,49250.0,47000.0,47500.0,37900],["2026-07-24",48600.0,48650.0,47050.0,47500.0,26500],["2026-07-27",47500.0,49500.0,47250.0,47350.0,4200],["2026-07-28",48000.0,48150.0,46550.0,47100.0,22300],["2026-07-29",47000.0,47800.0,47000.0,47400.0,4900],["2026-07-30",47050.0,47600.0,46900.0,47400.0,71800],["2026-07-31",47400.0,48500.0,47300.0,48350.0,27300],["2026-08-03",48300.0,49000.0,46550.0,47650.0,69600],["2026-08-04",47500.0,48650.0,47250.0,48100.0,13400],["2026-08-05",48850.0,48850.0,47650.0,48000.0,49400],["2026-08-06",47850.0,48000.0,47850.0,48000.0,3400],["2026-08-07",48000.0,49600.0,48000.0,49000.0,39200],["2026-08-10",48150.0,49250.0,48150.0,48900.0,52000],["2026-08-11",48900.0,48900.0,48550.0,48600.0,13800],["2026-08-12",49300.0,49700.0,48750.0,49400.0,30900],["2026-08-13",49400.0,49400.0,48950.0,48950.0,3100],["2026-08-14",48950.0,49500.0,48750.0,48800.0,10700],["2026-08-17",49450.0,51200.0,49450.0,50100.0,69600],["2026-08-18",51100.0,51700.0,50200.0,51700.0,63700],["2026-08-19",52500.0,52500.0,51200.0,51300.0,24200],["2026-08-20",50200.0,51600.0,50200.0,50900.0,23800],["2026-08-21",51200.0,53200.0,51200.0,52900.0,86500],["2026-08-24",52900.0,53300.0,52300.0,52700.0,5600],["2026-08-25",52000.0,52700.0,51800.0,52000.0,82100],["2026-08-26",51200.0,52000.0,50900.0,50900.0,86300],["2026-08-27",50800.0,52300.0,50800.0,51200.0,32700],["2026-08-28",51400.0,51800.0,50300.0,50300.0,5200],["2026-09-03",50500.0,51300.0,50300.0,50500.0,15700],["2026-09-04",50500.0,52100.0,50500.0,51800.0,16500],["2026-09-07",51800.0,51800.0,51200.0,51500.0,7500],["2026-09-08",51100.0,52000.0,51100.0,51100.0,17700],["2026-09-09",50000.0,52100.0,50000.0,51900.0,67700],["2026-09-10",51900.0,52800.0,51900.0,52000.0,14000],["2026-09-11",52000.0,52000.0,51900.0,52000.0,18900],["2026-09-14",51800.0,52000.0,51800.0,52000.0,9600],["2026-09-15",52000.0,52600.0,51900.0,52200.0,9200],["2026-09-16",52800.0,54500.0,52100.0,54500.0,65500],["2026-09-17",54000.0,54500.0,53700.0,53700.0,9300],["2026-09-18",54000.0,55200.0,51200.0,51200.0,31300],["2026-09-21",53900.0,53900.0,52100.0,53700.0,14900],["2026-09-22",53200.0,54000.0,53000.0,53000.0,12000],["2026-09-23",53100.0,54000.0,53100.0,54000.0,7800],["2026-09-24",55300.0,55300.0,53500.0,53500.0,25100],["2026-09-25",54900.0,55000.0,53600.0,55000.0,39600],["2026-09-28",52100.0,54200.0,52100.0,54100.0,5300],["2026-09-29",54100.0,54100.0,52900.0,53400.0,7300],["2026-09-30",53100.0,53300.0,52600.0,53300.0,5300],["2026-10-01",52200.0,52900.0,52200.0,52600.0,5500],["2026-10-02",53000.0,55500.0,53000.0,55000.0,30000]]}