{"sym":"GIL","index":false,"bars":[["2002-01-02",833.41,833.41,833.41,833.41,8400],["2002-01-04",848.77,848.77,848.77,848.77,9500],["2002-01-07",864.12,864.12,864.12,864.12,14000],["2002-01-09",879.47,879.47,879.47,879.47,7900],["2002-01-11",897.02,897.02,897.02,897.02,19800],["2002-01-14",897.02,897.02,897.02,897.02,2000],["2002-01-16",879.47,879.47,879.47,879.47,300],["2002-01-18",861.93,861.93,861.93,861.93,100],["2002-01-21",861.93,861.93,861.93,861.93,8000],["2002-01-23",861.93,861.93,861.93,861.93,13400],["2002-01-25",861.93,861.93,861.93,861.93,17600],["2002-01-28",877.28,877.28,877.28,877.28,8000],["2002-01-30",877.28,877.28,877.28,877.28,14700],["2002-02-01",859.73,859.73,859.73,859.73,400],["2002-02-04",859.73,859.73,859.73,859.73,100],["2002-02-06",844.38,844.38,844.38,844.38,1500],["2002-02-08",859.73,859.73,859.73,859.73,4100],["2002-02-18",859.73,859.73,859.73,859.73,1100],["2002-02-20",844.38,844.38,844.38,844.38,4200],["2002-02-22",829.03,829.03,829.03,829.03,300],["2002-02-25",829.03,829.03,829.03,829.03,700],["2002-02-27",833.41,833.41,833.41,833.41,4500],["2002-03-01",848.77,848.77,848.77,848.77,14500],["2002-03-04",864.12,864.12,864.12,864.12,9100],["2002-03-05",864.12,864.12,864.12,864.12,10600],["2002-03-06",864.12,864.12,864.12,864.12,1000],["2002-03-07",855.35,855.35,855.35,855.35,9300],["2002-03-08",855.35,855.35,855.35,855.35,4400],["2002-03-11",859.73,859.73,859.73,859.73,28700],["2002-03-12",875.09,875.09,875.09,875.09,1400],["2002-03-13",890.44,890.44,890.44,890.44,18400],["2002-03-14",907.98,907.98,907.98,907.98,13000],["2002-03-15",925.53,925.53,925.53,925.53,5200],["2002-03-18",925.53,925.53,925.53,925.53,8300],["2002-03-19",925.53,925.53,925.53,925.53,1400],["2002-03-20",925.53,925.53,925.53,925.53,5900],["2002-03-21",925.53,925.53,925.53,925.53,100],["2002-03-22",925.53,925.53,925.53,925.53,300],["2002-03-25",907.98,907.98,907.98,907.98,200],["2002-03-26",903.6,903.6,903.6,903.6,16900],["2002-03-27",921.14,921.14,921.14,921.14,2300],["2002-03-28",938.69,938.69,938.69,938.69,5800],["2002-03-29",956.23,956.23,956.23,956.23,1400],["2002-04-01",938.69,938.69,938.69,938.69,1100],["2002-04-02",921.14,921.14,921.14,921.14,3400],["2002-04-03",903.6,903.6,903.6,903.6,300],["2002-04-04",886.05,886.05,886.05,886.05,300],["2002-04-05",870.7,870.7,870.7,870.7,1500],["2002-04-08",870.7,870.7,870.7,870.7,2300],["2002-04-09",870.7,870.7,870.7,870.7,3900],["2002-04-10",870.7,870.7,870.7,870.7,2300],["2002-04-11",870.7,870.7,870.7,870.7,2000],["2002-04-12",861.93,861.93,861.93,861.93,2300],["2002-04-15",866.31,866.31,866.31,866.31,3100],["2002-04-16",855.35,855.35,855.35,855.35,3000],["2002-04-17",868.51,868.51,868.51,868.51,4000],["2002-04-18",870.7,870.7,870.7,870.7,2800],["2002-04-19",872.89,872.89,872.89,872.89,5100],["2002-04-22",872.89,872.89,872.89,872.89,1500],["2002-04-23",877.28,877.28,877.28,877.28,11600],["2002-04-24",881.67,881.67,881.67,881.67,6000],["2002-04-25",899.21,899.21,899.21,899.21,8600],["2002-04-26",916.76,916.76,916.76,916.76,8400],["2002-05-02",934.3,934.3,934.3,934.3,6900],["2002-05-03",951.85,951.85,951.85,951.85,20700],["2002-05-06",967.2,967.2,967.2,967.2,7000],["2002-05-07",949.65,949.65,949.65,949.65,8700],["2002-05-08",932.11,932.11,932.11,932.11,1900],["2002-05-09",949.65,949.65,949.65,949.65,7000],["2002-05-10",967.2,967.2,967.2,967.2,18600],["2002-05-13",967.2,967.2,967.2,967.2,2100],["2002-05-14",967.2,967.2,967.2,967.2,3700],["2002-05-15",973.78,973.78,973.78,973.78,7700],["2002-05-16",973.78,973.78,973.78,973.78,2800],["2002-05-17",973.78,973.78,973.78,973.78,4000],["2002-05-20",973.78,973.78,973.78,973.78,4300],["2002-05-21",973.78,973.78,973.78,973.78,3300],["2002-05-22",973.78,973.78,973.78,973.78,2100],["2002-05-23",962.81,962.81,962.81,962.81,1200],["2002-05-24",965.01,965.01,965.01,965.01,900],["2002-05-27",973.78,973.78,973.78,973.78,1500],["2002-05-28",967.2,967.2,967.2,967.2,700],["2002-05-29",967.2,967.2,967.2,967.2,13000],["2002-05-30",967.2,967.2,967.2,967.2,6700],["2002-05-31",982.55,982.55,982.55,982.55,800],["2002-06-03",982.55,982.55,982.55,982.55,1900],["2002-06-04",973.78,973.78,973.78,973.78,700],["2002-06-05",971.59,971.59,971.59,971.59,2000],["2002-06-06",975.97,975.97,975.97,975.97,900],["2002-06-07",975.97,975.97,975.97,975.97,1600],["2002-06-10",991.33,991.33,991.33,991.33,1800],["2002-06-11",991.33,991.33,991.33,991.33,500],["2002-06-12",991.33,991.33,991.33,991.33,600],["2002-06-13",986.94,986.94,986.94,986.94,1000],["2002-06-14",967.2,967.2,967.2,967.2,2600],["2002-06-17",965.01,965.01,965.01,965.01,100],["2002-06-18",965.01,965.01,965.01,965.01,500],["2002-06-19",947.46,947.46,947.46,947.46,2200],["2002-06-20",929.92,929.92,929.92,929.92,2300],["2002-06-21",947.46,947.46,947.46,947.46,100],["2002-06-24",965.01,965.01,965.01,965.01,300],["2002-06-25",982.55,982.55,982.55,982.55,3600],["2002-06-26",967.2,967.2,967.2,967.2,24300],["2002-06-27",967.2,967.2,967.2,967.2,10100],["2002-06-28",967.2,967.2,967.2,967.2,10000],["2002-07-01",967.2,967.2,967.2,967.2,0],["2002-07-02",967.2,967.2,967.2,967.2,0],["2002-07-03",967.2,967.2,967.2,967.2,0],["2002-07-04",967.2,967.2,967.2,967.2,100],["2002-07-05",960.62,960.62,960.62,960.62,200],["2002-07-08",960.62,960.62,960.62,960.62,0],["2002-07-09",943.07,943.07,943.07,943.07,1900],["2002-07-10",943.07,943.07,943.07,943.07,1700],["2002-07-11",929.92,929.92,929.92,929.92,1500],["2002-07-12",929.92,929.92,929.92,929.92,1300],["2002-07-15",929.92,929.92,929.92,929.92,2200],["2002-07-16",934.3,934.3,934.3,934.3,1600],["2002-07-17",934.3,934.3,934.3,934.3,500],["2002-07-18",916.76,916.76,916.76,916.76,700],["2002-07-19",916.76,916.76,916.76,916.76,5000],["2002-07-22",925.53,925.53,925.53,925.53,6000],["2002-07-23",943.07,943.07,943.07,943.07,5600],["2002-07-24",947.46,947.46,947.46,947.46,2100],["2002-07-25",929.92,929.92,929.92,929.92,1800],["2002-07-26",943.07,943.07,943.07,943.07,100],["2002-07-29",943.07,943.07,943.07,943.07,4800],["2002-07-30",958.43,958.43,958.43,958.43,4400],["2002-07-31",954.04,954.04,954.04,954.04,10500],["2002-08-01",947.46,947.46,947.46,947.46,9400],["2002-08-02",921.14,921.14,921.14,921.14,6100],["2002-08-05",947.46,947.46,947.46,947.46,2900],["2002-08-06",947.46,947.46,947.46,947.46,3300],["2002-08-07",947.46,947.46,947.46,947.46,5500],["2002-08-08",958.43,958.43,958.43,958.43,5000],["2002-08-09",958.43,958.43,958.43,958.43,5300],["2002-08-12",954.04,954.04,954.04,954.04,1900],["2002-08-13",954.04,954.04,954.04,954.04,2500],["2002-08-14",958.43,958.43,958.43,958.43,16600],["2002-08-15",960.62,960.62,960.62,960.62,2000],["2002-08-16",965.01,965.01,965.01,965.01,5200],["2002-08-19",993.52,993.52,993.52,993.52,3200],["2002-08-20",1022.03,1022.03,1022.03,1022.03,12500],["2002-08-21",1026.42,1026.42,1026.42,1026.42,6600],["2002-08-22",1026.42,1026.42,1026.42,1026.42,6200],["2002-08-23",1026.42,1026.42,1026.42,1026.42,3900],["2002-08-26",1026.42,1026.42,1026.42,1026.42,4600],["2002-08-27",1026.42,1026.42,1026.42,1026.42,10000],["2002-08-28",1030.8,1030.8,1030.8,1030.8,6700],["2002-08-29",1030.8,1030.8,1030.8,1030.8,2000],["2002-08-30",1041.77,1041.77,1041.77,1041.77,3700],["2002-09-03",1043.96,1043.96,1043.96,1043.96,3000],["2002-09-04",1041.77,1041.77,1041.77,1041.77,7900],["2002-09-05",1037.38,1037.38,1037.38,1037.38,100],["2002-09-06",1030.8,1030.8,1030.8,1030.8,1100],["2002-09-09",1026.42,1026.42,1026.42,1026.42,2200],["2002-09-10",1024.22,1024.22,1024.22,1024.22,1000],["2002-09-11",1011.06,1011.06,1011.06,1011.06,5500],["2002-09-12",1011.06,1011.06,1011.06,1011.06,2600],["2002-09-13",1008.87,1008.87,1008.87,1008.87,7000],["2002-09-16",1030.8,1030.8,1030.8,1030.8,400],["2002-09-17",1030.8,1030.8,1030.8,1030.8,0],["2002-09-18",1019.84,1019.84,1019.84,1019.84,800],["2002-09-19",1019.84,1019.84,1019.84,1019.84,5000],["2002-09-20",1019.84,1019.84,1019.84,1019.84,5400],["2002-09-23",1019.84,1019.84,1019.84,1019.84,0],["2002-09-24",1011.06,1011.06,1011.06,1011.06,1600],["2002-09-25",1008.87,1008.87,1008.87,1008.87,7600],["2002-09-26",1008.87,1008.87,1008.87,1008.87,2400],["2002-09-27",1008.87,1008.87,1008.87,1008.87,1700],["2002-09-30",1008.87,1008.87,1008.87,1008.87,7000],["2002-10-01",1008.87,1008.87,1008.87,1008.87,2000],["2002-10-02",1000.1,1000.1,1000.1,1000.1,1400],["2002-10-03",1006.68,1006.68,1006.68,1006.68,100],["2002-10-04",1006.68,1006.68,1006.68,1006.68,100],["2002-10-07",1017.64,1017.64,1017.64,1017.64,100],["2002-10-08",995.71,995.71,995.71,995.71,2400],["2002-10-09",989.13,989.13,989.13,989.13,1000],["2002-10-10",989.13,989.13,989.13,989.13,1000],["2002-10-11",989.13,989.13,989.13,989.13,300],["2002-10-14",989.13,989.13,989.13,989.13,1600],["2002-10-15",997.9,997.9,997.9,997.9,100],["2002-10-16",997.9,997.9,997.9,997.9,3000],["2002-10-17",1000.1,1000.1,1000.1,1000.1,1200],["2002-10-18",997.9,997.9,997.9,997.9,1000],["2002-10-21",997.9,997.9,997.9,997.9,200],["2002-10-22",997.9,997.9,997.9,997.9,700],["2002-10-23",1022.03,1022.03,1022.03,1022.03,1100],["2002-10-24",1022.03,1022.03,1022.03,1022.03,0],["2002-10-25",1008.87,1008.87,1008.87,1008.87,1800],["2002-10-28",993.52,993.52,993.52,993.52,1000],["2002-10-29",1008.87,1008.87,1008.87,1008.87,100],["2002-10-30",1008.87,1008.87,1008.87,1008.87,0],["2002-10-31",1008.87,1008.87,1008.87,1008.87,0],["2002-11-01",991.33,991.33,991.33,991.33,5000],["2002-11-04",991.33,991.33,991.33,991.33,0],["2002-11-05",962.81,962.81,962.81,962.81,1100],["2002-11-06",985.26,985.26,985.26,985.26,3000],["2002-11-07",985.26,985.26,985.26,985.26,1300],["2002-11-08",965.06,965.06,965.06,965.06,1200],["2002-11-11",969.55,969.55,969.55,969.55,200],["2002-11-12",971.79,971.79,971.79,971.79,800],["2002-11-13",971.79,971.79,971.79,971.79,800],["2002-11-14",976.28,976.28,976.28,976.28,200],["2002-11-15",976.28,976.28,976.28,976.28,0],["2002-11-18",967.3,967.3,967.3,967.3,2200],["2002-11-19",974.04,974.04,974.04,974.04,1000],["2002-11-20",976.28,976.28,976.28,976.28,2200],["2002-11-21",976.28,976.28,976.28,976.28,1500],["2002-11-22",980.77,980.77,980.77,980.77,2200],["2002-11-25",980.77,980.77,980.77,980.77,2000],["2002-11-26",980.77,980.77,980.77,980.77,500],["2002-11-27",980.77,980.77,980.77,980.77,2000],["2002-11-28",983.01,983.01,983.01,983.01,700],["2002-11-29",987.5,987.5,987.5,987.5,600],["2002-12-02",989.75,989.75,989.75,989.75,100],["2002-12-03",1018.92,1018.92,1018.92,1018.92,1500],["2002-12-04",1018.92,1018.92,1018.92,1018.92,3100],["2002-12-05",1009.94,1009.94,1009.94,1009.94,2400],["2002-12-06",1009.94,1009.94,1009.94,1009.94,1000],["2002-12-09",1009.94,1009.94,1009.94,1009.94,0],["2002-12-10",1009.94,1009.94,1009.94,1009.94,500],["2002-12-11",1009.94,1009.94,1009.94,1009.94,3400],["2002-12-12",1005.46,1005.46,1005.46,1005.46,600],["2002-12-13",1005.46,1005.46,1005.46,1005.46,0],["2002-12-16",1005.46,1005.46,1005.46,1005.46,0],["2002-12-17",1009.94,1009.94,1009.94,1009.94,200],["2002-12-18",1007.7,1007.7,1007.7,1007.7,500],["2002-12-19",1007.7,1007.7,1007.7,1007.7,800],["2002-12-20",998.72,998.72,998.72,998.72,100],["2002-12-23",998.72,998.72,998.72,998.72,100],["2002-12-24",998.72,998.72,998.72,998.72,500],["2002-12-25",996.48,996.48,996.48,996.48,1200],["2002-12-26",996.48,996.48,996.48,996.48,100],["2002-12-27",987.5,987.5,987.5,987.5,700],["2002-12-30",967.3,967.3,967.3,967.3,4500],["2002-12-31",967.3,967.3,967.3,967.3,5500],["2003-01-02",969.55,969.55,969.55,969.55,1600],["2003-01-03",969.55,969.55,969.55,969.55,3500],["2003-01-06",969.55,969.55,969.55,969.55,200],["2003-01-07",976.28,976.28,976.28,976.28,1000],["2003-01-08",1007.7,1007.7,1007.7,1007.7,200],["2003-01-09",1007.7,1007.7,1007.7,1007.7,200],["2003-01-10",998.72,998.72,998.72,998.72,1500],["2003-01-13",996.48,996.48,996.48,996.48,1500],["2003-01-14",996.48,996.48,996.48,996.48,1000],["2003-01-15",998.72,998.72,998.72,998.72,100],["2003-01-16",976.28,976.28,976.28,976.28,1200],["2003-01-17",985.26,985.26,985.26,985.26,1600],["2003-01-20",965.06,965.06,965.06,965.06,400],["2003-01-21",965.06,965.06,965.06,965.06,1000],["2003-01-22",919.05,919.05,919.05,919.05,3800],["2003-01-23",962.81,962.81,962.81,962.81,200],["2003-01-24",993.11,993.11,993.11,993.11,600],["2003-01-27",993.11,993.11,993.11,993.11,2200],["2003-01-28",993.11,993.11,993.11,993.11,100],["2003-02-10",993.11,993.11,993.11,993.11,100],["2003-02-11",945.98,945.98,945.98,945.98,200],["2003-02-12",945.98,945.98,945.98,945.98,1400],["2003-02-13",945.98,945.98,945.98,945.98,500],["2003-02-14",945.98,945.98,945.98,945.98,200],["2003-02-17",942.61,942.61,942.61,942.61,1000],["2003-02-18",945.98,945.98,945.98,945.98,1000],["2003-02-19",945.98,945.98,945.98,945.98,0],["2003-02-20",945.98,945.98,945.98,945.98,0],["2003-02-21",945.98,945.98,945.98,945.98,400],["2003-02-24",945.98,945.98,945.98,945.98,0],["2003-02-25",942.61,942.61,942.61,942.61,1200],["2003-02-26",942.61,942.61,942.61,942.61,0],["2003-02-27",939.25,939.25,939.25,939.25,900],["2003-02-28",935.88,935.88,935.88,935.88,2300],["2003-03-03",935.88,935.88,935.88,935.88,3800],["2003-03-04",935.88,935.88,935.88,935.88,1700],["2003-03-05",935.88,935.88,935.88,935.88,0],["2003-03-06",935.88,935.88,935.88,935.88,0],["2003-03-07",969.55,969.55,969.55,969.55,100],["2003-03-10",942.61,942.61,942.61,942.61,1000],["2003-03-11",925.78,925.78,925.78,925.78,1800],["2003-03-12",925.78,925.78,925.78,925.78,300],["2003-03-13",915.68,915.68,915.68,915.68,900],["2003-03-14",915.68,915.68,915.68,915.68,2600],["2003-03-17",915.68,915.68,915.68,915.68,1100],["2003-03-18",895.48,895.48,895.48,895.48,2200],["2003-03-19",932.52,932.52,932.52,932.52,100],["2003-03-20",902.22,902.22,902.22,902.22,4500],["2003-03-21",908.95,908.95,908.95,908.95,1100],["2003-03-24",908.95,908.95,908.95,908.95,200],["2003-03-25",898.85,898.85,898.85,898.85,500],["2003-03-26",895.48,895.48,895.48,895.48,3000],["2003-03-27",851.72,851.72,851.72,851.72,1500],["2003-03-28",848.35,848.35,848.35,848.35,1100],["2003-03-31",811.32,811.32,811.32,811.32,600],["2003-04-01",770.92,770.92,770.92,770.92,5800],["2003-04-02",804.59,804.59,804.59,804.59,12000],["2003-04-03",804.59,804.59,804.59,804.59,31500],["2003-04-04",807.96,807.96,807.96,807.96,5400],["2003-04-07",807.96,807.96,807.96,807.96,2300],["2003-04-08",807.96,807.96,807.96,807.96,0],["2003-04-09",797.86,797.86,797.86,797.86,3600],["2003-04-10",804.59,804.59,804.59,804.59,4600],["2003-04-11",804.59,804.59,804.59,804.59,1900],["2003-04-14",841.62,841.62,841.62,841.62,5400],["2003-04-15",841.62,841.62,841.62,841.62,1100],["2003-04-16",841.62,841.62,841.62,841.62,5000],["2003-04-17",841.62,841.62,841.62,841.62,12900],["2003-04-18",841.62,841.62,841.62,841.62,5000],["2003-04-21",841.62,841.62,841.62,841.62,1000],["2003-04-22",841.62,841.62,841.62,841.62,10000],["2003-04-23",841.62,841.62,841.62,841.62,3700],["2003-04-24",841.62,841.62,841.62,841.62,1800],["2003-04-25",831.52,831.52,831.52,831.52,1000],["2003-04-28",838.25,838.25,838.25,838.25,1000],["2003-04-29",841.62,841.62,841.62,841.62,3400],["2003-05-05",868.55,868.55,868.55,868.55,3300],["2003-05-06",858.45,858.45,858.45,858.45,3500],["2003-05-07",865.19,865.19,865.19,865.19,7000],["2003-05-08",871.92,871.92,871.92,871.92,7000],["2003-05-09",882.02,882.02,882.02,882.02,4100],["2003-05-12",882.02,882.02,882.02,882.02,2200],["2003-05-13",875.29,875.29,875.29,875.29,4500],["2003-05-14",868.55,868.55,868.55,868.55,2000],["2003-05-15",868.55,868.55,868.55,868.55,3000],["2003-05-16",851.72,851.72,851.72,851.72,2200],["2003-05-19",841.62,841.62,841.62,841.62,14400],["2003-05-20",831.52,831.52,824.79,831.52,3440],["2003-05-21",831.52,834.89,824.79,834.89,3600],["2003-05-22",834.89,834.89,831.52,831.52,5270],["2003-05-23",831.52,831.52,831.52,831.52,2590],["2003-05-26",831.52,838.25,831.52,831.52,120],["2003-05-27",831.52,831.52,828.15,831.52,4410],["2003-05-28",831.52,831.52,831.52,831.52,1580],["2003-05-29",831.52,831.52,831.52,831.52,2170],["2003-05-30",831.52,831.52,824.79,831.52,1400],["2003-06-02",831.52,871.92,824.79,824.79,3030],["2003-06-03",824.79,824.79,824.79,824.79,1600],["2003-06-04",824.79,824.79,824.79,824.79,2500],["2003-06-05",824.79,824.79,824.79,824.79,6800],["2003-06-06",824.79,831.52,824.79,831.52,40],["2003-06-09",831.52,831.52,831.52,831.52,310],["2003-06-10",831.52,831.52,831.52,831.52,520],["2003-06-11",831.52,831.52,831.52,831.52,200],["2003-06-12",831.52,831.52,831.52,831.52,200],["2003-06-13",831.52,831.52,831.52,831.52,110],["2003-06-16",824.79,831.52,824.79,824.79,100],["2003-06-17",824.79,824.79,818.05,818.05,240],["2003-06-18",841.62,841.62,841.62,841.62,600],["2003-06-19",824.79,841.62,824.79,824.79,100],["2003-06-20",824.79,841.62,824.79,841.62,10],["2003-06-23",824.79,824.79,824.79,824.79,210],["2003-06-24",831.52,831.52,831.52,831.52,2020],["2003-06-25",831.52,831.52,831.52,831.52,2300],["2003-06-26",831.52,831.52,824.79,824.79,350],["2003-06-27",824.79,831.52,824.79,831.52,20],["2003-06-30",831.52,831.52,821.42,831.52,770],["2003-07-01",828.15,828.15,828.15,828.15,500],["2003-07-02",828.15,828.15,828.15,828.15,600],["2003-07-03",828.15,828.15,828.15,828.15,1200],["2003-07-04",824.79,824.79,824.79,824.79,2900],["2003-07-07",824.79,824.79,824.79,824.79,2020],["2003-07-08",824.79,824.79,821.42,821.42,2210],["2003-07-09",821.42,821.42,821.42,821.42,3010],["2003-07-10",818.05,821.42,818.05,818.05,1010],["2003-07-11",818.05,818.05,818.05,818.05,100],["2003-07-14",824.79,831.52,824.79,824.79,1320],["2003-07-15",824.79,824.79,824.79,824.79,300],["2003-07-16",824.79,824.79,824.79,824.79,0],["2003-07-17",824.79,824.79,824.79,824.79,0],["2003-07-18",818.05,824.79,818.05,818.05,2040],["2003-07-21",807.96,818.05,807.96,807.96,2010],["2003-07-22",797.86,807.96,797.86,797.86,4210],["2003-07-23",797.86,807.96,797.86,807.96,10],["2003-07-24",807.96,807.96,807.96,807.96,700],["2003-07-25",807.96,807.96,807.96,807.96,140],["2003-07-28",807.96,807.96,807.96,807.96,0],["2003-07-29",797.86,807.96,797.86,797.86,500],["2003-07-30",797.86,804.59,797.86,804.59,20],["2003-07-31",797.86,804.59,797.86,797.86,400],["2003-08-01",774.29,774.29,774.29,774.29,8990],["2003-08-04",756.69,809.49,756.69,756.69,1390],["2003-08-05",721.5,756.69,721.5,721.5,9230],["2003-08-06",721.5,721.5,703.9,703.9,1680],["2003-08-07",689.82,703.9,689.82,689.82,2520],["2003-08-08",689.82,689.82,682.78,682.78,6360],["2003-08-11",675.74,675.74,665.19,665.19,2140],["2003-08-12",665.19,668.71,665.19,668.71,1550],["2003-08-13",668.71,689.82,668.71,689.82,60],["2003-08-14",689.82,689.82,689.82,689.82,0],["2003-08-15",700.38,721.5,700.38,700.38,10130],["2003-08-18",700.38,700.38,700.38,700.38,1500],["2003-08-19",700.38,700.38,700.38,700.38,1000],["2003-08-20",700.38,700.38,700.38,700.38,6200],["2003-08-21",700.38,700.38,700.38,700.38,1210],["2003-08-22",700.38,703.9,700.38,703.9,1110],["2003-08-25",703.9,703.9,703.9,703.9,3790],["2003-08-26",703.9,703.9,703.9,703.9,20],["2003-08-27",703.9,703.9,703.9,703.9,100],["2003-08-28",693.34,693.34,693.34,693.34,2010],["2003-08-29",693.34,700.38,693.34,700.38,9900],["2003-09-03",682.78,682.78,682.78,682.78,30],["2003-09-04",682.78,700.38,682.78,700.38,20],["2003-09-05",689.82,689.82,686.3,689.82,4400],["2003-09-08",689.82,689.82,689.82,689.82,2030],["2003-09-09",686.3,686.3,686.3,686.3,10],["2003-09-10",686.3,689.82,686.3,689.82,4200],["2003-09-11",689.82,689.82,679.26,689.82,990],["2003-09-12",686.3,689.82,686.3,686.3,2500],["2003-09-15",672.23,672.23,672.23,672.23,1100],["2003-09-16",668.71,668.71,668.71,668.71,2360],["2003-09-17",668.71,668.71,668.71,668.71,2640],["2003-09-18",658.15,658.15,658.15,658.15,1760],["2003-09-19",651.11,651.11,651.11,651.11,1840],["2003-09-22",651.11,651.11,644.07,651.11,9380],["2003-09-23",644.07,644.07,644.07,644.07,3310],["2003-09-24",644.07,644.07,644.07,644.07,7190],["2003-09-25",644.07,644.07,640.55,640.55,4610],["2003-09-26",633.51,633.51,633.51,633.51,6200],["2003-09-29",633.51,658.15,633.51,633.51,2270],["2003-09-30",633.51,644.07,633.51,644.07,10],["2003-10-01",633.51,644.07,633.51,633.51,2820],["2003-10-02",633.51,633.51,633.51,633.51,910],["2003-10-03",633.51,633.51,633.51,633.51,1390],["2003-10-06",629.99,629.99,601.84,629.99,1610],["2003-10-07",629.99,629.99,608.87,629.99,1220],["2003-10-08",629.99,633.51,629.99,633.51,1420],["2003-10-09",665.19,665.19,665.19,665.19,30],["2003-10-10",651.11,651.11,644.07,644.07,1500],["2003-10-13",644.07,644.07,644.07,644.07,50],["2003-10-14",633.51,644.07,633.51,633.51,60],["2003-10-15",633.51,633.51,633.51,633.51,210],["2003-10-16",633.51,633.51,633.51,633.51,2940],["2003-10-17",633.51,651.11,633.51,651.11,50],["2003-10-20",651.11,651.11,651.11,651.11,100],["2003-10-21",629.99,651.11,629.99,629.99,140],["2003-10-22",629.99,629.99,626.47,626.47,3740],["2003-10-23",626.47,626.47,626.47,626.47,100],["2003-10-24",626.47,626.47,622.95,622.95,510],["2003-10-27",622.95,637.03,608.87,608.87,5500],["2003-10-28",608.87,615.91,608.87,615.91,4070],["2003-10-29",615.91,615.91,615.91,615.91,600],["2003-10-30",622.95,622.95,622.95,622.95,1360],["2003-10-31",633.51,637.03,633.51,637.03,2300],["2003-11-03",633.51,637.03,633.51,633.51,50],["2003-11-04",633.51,633.51,633.51,633.51,560],["2003-11-05",633.51,633.51,633.51,633.51,5000],["2003-11-06",640.55,644.07,640.55,644.07,960],["2003-11-07",644.07,644.07,644.07,644.07,12050],["2003-11-10",654.63,668.71,654.63,654.63,6330],["2003-11-11",661.67,661.67,661.67,661.67,3010],["2003-11-12",665.19,682.78,665.19,682.78,3830],["2003-11-13",703.9,714.46,703.9,714.46,5480],["2003-11-14",749.65,749.65,749.65,749.65,2950],["2003-11-17",749.65,784.85,714.46,714.46,9920],["2003-11-18",686.3,686.3,679.26,679.26,7260],["2003-11-19",679.26,710.94,679.26,710.94,210],["2003-11-20",710.94,739.1,710.94,739.1,5070],["2003-11-21",763.73,774.29,763.73,774.29,4120],["2003-11-24",784.85,791.89,784.85,791.89,5200],["2003-11-25",805.97,805.97,805.97,805.97,21370],["2003-11-26",805.97,805.97,767.25,767.25,6250],["2003-11-27",767.25,788.37,767.25,788.37,12700],["2003-11-28",795.41,798.93,795.41,798.93,17090],["2003-12-01",809.49,816.52,809.49,816.52,19300],["2003-12-02",816.52,820.04,816.52,820.04,9150],["2003-12-03",820.04,820.04,820.04,820.04,7950],["2003-12-04",820.04,823.56,820.04,823.56,5900],["2003-12-05",823.56,827.08,823.56,827.08,1000],["2003-12-08",827.08,830.6,827.08,830.6,1610],["2003-12-09",830.6,830.6,827.08,827.08,2700],["2003-12-10",827.08,834.12,827.08,834.12,1460],["2003-12-11",834.12,834.12,834.12,834.12,1500],["2003-12-12",844.68,851.72,844.68,851.72,3680],["2003-12-15",851.72,851.72,851.72,851.72,2900],["2003-12-16",851.72,890.43,851.72,890.43,3700],["2003-12-17",890.43,890.43,890.43,890.43,9140],["2003-12-18",890.43,897.47,890.43,890.43,11710],["2003-12-19",890.43,890.43,883.4,883.4,13600],["2003-12-22",924.4,924.4,890.85,890.85,3440],["2003-12-23",883.4,890.85,883.4,883.4,2140],["2003-12-24",883.4,883.4,872.21,872.21,7210],["2003-12-25",864.76,872.21,864.76,864.76,5100],["2003-12-26",864.76,864.76,864.76,864.76,720],["2003-12-29",864.76,864.76,861.03,861.03,3700],["2003-12-30",861.03,872.21,861.03,872.21,10],["2003-12-31",868.49,872.21,868.49,868.49,1100],["2004-01-05",868.49,872.21,868.49,872.21,20],["2004-01-06",872.21,875.94,872.21,875.94,380],["2004-01-07",875.94,883.4,875.94,883.4,160],["2004-01-08",883.4,902.03,883.4,883.4,6690],["2004-01-09",883.4,887.12,883.4,887.12,1700],["2004-01-12",887.12,894.58,887.12,894.58,10],["2004-01-13",902.03,902.03,902.03,902.03,17690],["2004-01-14",916.94,916.94,916.94,916.94,4420],["2004-01-15",916.94,920.67,916.94,916.94,7160],["2004-01-16",916.94,961.67,916.94,961.67,5370],["2004-01-27",961.67,1006.4,961.67,1006.4,1060],["2004-01-28",1054.86,1054.86,1054.86,1054.86,3640],["2004-01-29",1107.04,1107.04,1107.04,1107.04,17800],["2004-01-30",1159.22,1159.22,1159.22,1159.22,45240],["2004-02-02",1159.22,1159.22,1110.77,1110.77,8000],["2004-02-03",1058.58,1058.58,1058.58,1058.58,45330],["2004-02-04",1058.58,1110.77,1058.58,1110.77,12260],["2004-02-05",1155.5,1155.5,1155.5,1155.5,40900],["2004-02-06",1155.5,1155.5,1155.5,1155.5,11050],["2004-02-09",1155.5,1155.5,1155.5,1155.5,11320],["2004-02-10",1155.5,1155.5,1155.5,1155.5,13010],["2004-02-11",1155.5,1155.5,1155.5,1155.5,2000],["2004-02-12",1155.5,1155.5,1148.04,1155.5,24210],["2004-02-13",1155.5,1174.13,1155.5,1174.13,34400],["2004-02-16",1174.13,1192.77,1174.13,1192.77,20270],["2004-02-17",1230.04,1230.04,1230.04,1230.04,43410],["2004-02-18",1230.04,1241.23,1230.04,1241.23,17200],["2004-02-19",1248.68,1267.32,1248.68,1267.32,59440],["2004-02-20",1330.68,1330.68,1330.68,1330.68,82110],["2004-02-23",1394.05,1394.05,1394.05,1394.05,33550],["2004-02-24",1457.42,1461.14,1457.42,1457.42,39210],["2004-02-25",1457.42,1457.42,1416.41,1416.41,45220],["2004-02-26",1345.59,1345.59,1345.59,1345.59,50930],["2004-02-27",1349.32,1408.96,1349.32,1408.96,34690],["2004-03-01",1453.69,1453.69,1453.69,1453.69,41680],["2004-03-02",1453.69,1520.78,1435.05,1435.05,37360],["2004-03-03",1435.05,1435.05,1416.41,1416.41,15280],["2004-03-04",1412.69,1412.69,1412.69,1412.69,4760],["2004-03-05",1412.69,1416.41,1360.5,1416.41,6130],["2004-03-08",1397.78,1397.78,1379.14,1397.78,5530],["2004-03-09",1341.87,1341.87,1330.68,1330.68,30220],["2004-03-10",1267.32,1267.32,1267.32,1267.32,25020],["2004-03-11",1323.23,1330.68,1323.23,1330.68,16050],["2004-03-12",1341.87,1349.32,1341.87,1341.87,7920],["2004-03-15",1304.59,1304.59,1297.14,1304.59,670],["2004-03-16",1304.59,1341.87,1304.59,1304.59,1560],["2004-03-17",1304.59,1323.23,1271.05,1271.05,5810],["2004-03-18",1271.05,1271.05,1271.05,1271.05,11490],["2004-03-19",1271.05,1300.86,1271.05,1300.86,9630],["2004-03-22",1297.14,1297.14,1297.14,1297.14,3470],["2004-03-23",1267.32,1267.32,1244.95,1267.32,12090],["2004-03-24",1267.32,1267.32,1248.68,1248.68,13100],["2004-03-25",1267.32,1267.32,1267.32,1267.32,7400],["2004-03-26",1285.96,1285.96,1285.96,1285.96,6710],["2004-03-29",1285.96,1304.59,1285.96,1285.96,16360],["2004-03-30",1274.77,1285.96,1274.77,1274.77,140],["2004-03-31",1248.68,1248.68,1248.68,1248.68,11800],["2004-04-01",1248.68,1267.32,1248.68,1267.32,19720],["2004-04-02",1259.86,1259.86,1241.23,1259.86,16110],["2004-04-05",1244.95,1259.86,1244.95,1244.95,980],["2004-04-06",1241.23,1241.23,1241.23,1241.23,8500],["2004-04-07",1248.68,1259.86,1248.68,1248.68,7700],["2004-04-08",1248.68,1248.68,1248.68,1248.68,18130],["2004-04-09",1248.68,1248.68,1248.68,1248.68,10700],["2004-04-12",1237.5,1237.5,1237.5,1237.5,5900],["2004-04-13",1237.5,1237.5,1230.04,1230.04,6410],["2004-04-14",1230.04,1230.04,1230.04,1230.04,5030],["2004-04-15",1248.68,1267.32,1248.68,1267.32,7650],["2004-04-16",1267.32,1304.59,1267.32,1267.32,1600],["2004-04-19",1248.68,1248.68,1211.41,1248.68,6200],["2004-04-20",1278.5,1278.5,1278.5,1278.5,1010],["2004-04-21",1278.5,1285.96,1267.32,1267.32,7160],["2004-04-22",1263.59,1267.32,1263.59,1263.59,5000],["2004-04-23",1263.59,1263.59,1259.86,1259.86,5200],["2004-04-26",1259.86,1267.32,1252.41,1267.32,12200],["2004-04-27",1267.32,1278.5,1267.32,1267.32,1110],["2004-04-28",1267.32,1267.32,1267.32,1267.32,2000],["2004-04-29",1267.32,1278.5,1267.32,1278.5,4150],["2004-05-04",1285.96,1300.86,1285.96,1285.96,1110],["2004-05-05",1285.96,1285.96,1285.96,1285.96,800],["2004-05-06",1271.05,1285.96,1271.05,1271.05,900],["2004-05-07",1293.41,1297.14,1293.41,1293.41,2010],["2004-05-10",1293.41,1293.41,1278.5,1278.5,900],["2004-05-11",1278.5,1278.5,1267.32,1267.32,410],["2004-05-12",1267.32,1267.32,1259.86,1267.32,3040],["2004-05-13",1267.32,1267.32,1267.32,1267.32,6300],["2004-05-14",1267.32,1267.32,1267.32,1267.32,300],["2004-05-17",1263.59,1267.32,1263.59,1263.59,1200],["2004-05-18",1263.59,1263.59,1263.59,1263.59,500],["2004-05-19",1259.86,1259.86,1259.86,1259.86,2400],["2004-05-20",1259.86,1267.32,1259.86,1267.32,4500],["2004-05-21",1267.32,1267.32,1267.32,1267.32,10],["2004-05-24",1267.32,1278.5,1263.59,1263.59,2410],["2004-05-25",1263.59,1267.32,1263.59,1263.59,2200],["2004-05-26",1263.59,1263.59,1263.59,1263.59,1000],["2004-05-27",1263.59,1263.59,1259.86,1263.59,3100],["2004-05-28",1263.59,1263.59,1263.59,1263.59,2500],["2004-05-31",1263.59,1263.59,1263.59,1263.59,1500],["2004-06-01",1263.59,1263.59,1263.59,1263.59,0],["2004-06-02",1267.32,1267.32,1267.32,1267.32,3450],["2004-06-03",1263.59,1263.59,1263.59,1263.59,1200],["2004-06-04",1263.59,1263.59,1263.59,1263.59,0],["2004-06-07",1263.59,1263.59,1263.59,1263.59,0],["2004-06-08",1263.59,1263.59,1263.59,1263.59,0],["2004-06-09",1263.59,1263.59,1263.59,1263.59,3500],["2004-06-10",1263.59,1263.59,1259.86,1259.86,10020],["2004-06-11",1259.86,1263.59,1259.86,1263.59,8000],["2004-06-14",1315.77,1319.5,1315.77,1319.5,29200],["2004-06-15",1319.5,1319.5,1319.5,1319.5,200],["2004-06-16",1285.96,1285.96,1267.32,1285.96,620],["2004-06-17",1285.96,1285.96,1285.96,1285.96,50],["2004-06-18",1285.96,1285.96,1285.96,1285.96,0],["2004-06-21",1285.96,1285.96,1285.96,1285.96,0],["2004-06-22",1285.96,1285.96,1285.96,1285.96,0],["2004-06-23",1267.32,1267.32,1267.32,1267.32,1010],["2004-06-24",1259.86,1259.86,1252.41,1259.86,5050],["2004-06-25",1259.86,1259.86,1259.86,1259.86,10],["2004-06-28",1259.86,1259.86,1259.86,1259.86,50],["2004-06-29",1259.86,1259.86,1259.86,1259.86,5240],["2004-06-30",1259.86,1259.86,1259.86,1259.86,200],["2004-07-01",1259.86,1259.86,1252.41,1252.41,5220],["2004-07-02",1252.41,1252.41,1252.41,1252.41,0],["2004-07-05",1259.86,1259.86,1259.86,1259.86,2650],["2004-07-06",1259.86,1259.86,1259.86,1259.86,0],["2004-07-07",1259.86,1259.86,1259.86,1259.86,500],["2004-07-08",1259.86,1259.86,1259.86,1259.86,100],["2004-07-09",1248.68,1259.86,1248.68,1248.68,120],["2004-07-12",1248.68,1248.68,1248.68,1248.68,100],["2004-07-13",1241.23,1241.23,1241.23,1241.23,400],["2004-07-14",1241.23,1241.23,1241.23,1241.23,10900],["2004-07-15",1241.23,1241.23,1241.23,1241.23,10000],["2004-07-16",1241.23,1241.23,1241.23,1241.23,6700],["2004-07-19",1241.23,1267.32,1241.23,1267.32,10],["2004-07-20",1248.68,1267.32,1248.68,1248.68,1000],["2004-07-21",1248.68,1252.41,1230.04,1252.41,3520],["2004-07-22",1252.41,1252.41,1252.41,1252.41,0],["2004-07-23",1252.41,1312.05,1252.41,1312.05,10],["2004-07-26",1304.59,1304.59,1252.41,1252.41,4490],["2004-07-27",1252.41,1259.86,1252.41,1259.86,30],["2004-07-28",1244.95,1259.86,1244.95,1244.95,500],["2004-07-29",1241.23,1244.95,1241.23,1241.23,10],["2004-07-30",1241.23,1267.32,1241.23,1267.32,200],["2004-08-02",1267.32,1267.32,1267.32,1267.32,30],["2004-08-03",1267.32,1267.32,1267.32,1267.32,0],["2004-08-04",1211.41,1267.32,1211.41,1211.41,210],["2004-08-05",1174.13,1211.41,1174.13,1174.13,5950],["2004-08-06",1155.5,1155.5,1118.22,1118.22,4000],["2004-08-09",1080.95,1080.95,1062.31,1062.31,10450],["2004-08-10",1062.31,1080.95,1010.13,1080.95,7930],["2004-08-11",1080.95,1118.22,1080.95,1118.22,5310],["2004-08-12",1110.77,1110.77,1110.77,1110.77,23200],["2004-08-13",1114.49,1114.49,1114.49,1114.49,60],["2004-08-16",1069.77,1069.77,1069.77,1069.77,90],["2004-08-17",1069.77,1069.77,1047.4,1047.4,1250],["2004-08-18",1047.4,1047.4,1047.4,1047.4,2410],["2004-08-19",1051.13,1058.58,1051.13,1058.58,2500],["2004-08-20",1073.49,1103.31,1073.49,1103.31,550],["2004-08-23",1110.77,1118.22,1110.77,1118.22,3800],["2004-08-24",1118.22,1136.86,1099.58,1099.58,6220],["2004-08-25",1099.58,1099.58,1099.58,1099.58,7110],["2004-08-26",1099.58,1099.58,1099.58,1099.58,1090],["2004-08-27",1122.41,1122.41,1107.19,1122.41,18190],["2004-08-30",1111.0,1122.41,1111.0,1111.0,2000],["2004-08-31",1111.0,1141.44,1111.0,1141.44,2000],["2004-09-01",1133.83,1141.44,1133.83,1133.83,10],["2004-09-06",1103.39,1133.83,1103.39,1103.39,10],["2004-09-07",1103.39,1118.61,1103.39,1118.61,10],["2004-09-08",1118.61,1118.61,1118.61,1118.61,10],["2004-09-09",1118.61,1118.61,1118.61,1118.61,200],["2004-09-10",1118.61,1118.61,1118.61,1118.61,2200],["2004-09-13",1118.61,1122.41,1118.61,1122.41,3500],["2004-09-14",1122.41,1130.02,1122.41,1130.02,2000],["2004-09-15",1130.02,1130.02,1130.02,1130.02,500],["2004-09-16",1130.02,1133.83,1130.02,1133.83,5010],["2004-09-17",1133.83,1141.44,1133.83,1141.44,12350],["2004-09-20",1141.44,1141.44,1141.44,1141.44,4520],["2004-09-21",1141.44,1141.44,1141.44,1141.44,590],["2004-09-22",1141.44,1141.44,1141.44,1141.44,0],["2004-09-23",1141.44,1145.24,1141.44,1145.24,5970],["2004-09-24",1145.24,1145.24,1145.24,1145.24,1290],["2004-09-27",1156.66,1160.46,1156.66,1160.46,6000],["2004-09-28",1160.46,1160.46,1160.46,1160.46,530],["2004-09-29",1168.07,1168.07,1168.07,1168.07,3640],["2004-09-30",1168.07,1168.07,1160.46,1160.46,3040],["2004-10-01",1122.41,1160.46,1122.41,1122.41,50],["2004-10-04",1126.22,1164.27,1126.22,1164.27,960],["2004-10-05",1164.27,1164.27,1164.27,1164.27,2000],["2004-10-06",1164.27,1164.27,1164.27,1164.27,0],["2004-10-07",1164.27,1164.27,1164.27,1164.27,930],["2004-10-08",1164.27,1164.27,1164.27,1164.27,0],["2004-10-11",1141.44,1141.44,1141.44,1141.44,1000],["2004-10-12",1141.44,1156.66,1141.44,1156.66,1000],["2004-10-13",1145.24,1156.66,1145.24,1145.24,1600],["2004-10-14",1145.24,1145.24,1141.44,1145.24,2030],["2004-10-15",1145.24,1145.24,1145.24,1145.24,500],["2004-10-18",1145.24,1160.46,1145.24,1160.46,800],["2004-10-19",1160.46,1171.88,1160.46,1171.88,2260],["2004-10-20",1171.88,1179.49,1171.88,1179.49,1860],["2004-10-21",1179.49,1179.49,1179.49,1179.49,1000],["2004-10-22",1160.46,1160.46,1160.46,1160.46,510],["2004-10-25",1160.46,1179.49,1160.46,1179.49,3000],["2004-10-26",1179.49,1179.49,1179.49,1179.49,1560],["2004-10-27",1179.49,1179.49,1160.46,1160.46,4200],["2004-10-28",1179.49,1179.49,1179.49,1179.49,1110],["2004-10-29",1179.49,1179.49,1164.27,1164.27,2500],["2004-11-01",1164.27,1179.49,1160.46,1179.49,4240],["2004-11-02",1179.49,1179.49,1179.49,1179.49,2000],["2004-11-03",1179.49,1179.49,1179.49,1179.49,800],["2004-11-04",1179.49,1179.49,1179.49,1179.49,670],["2004-11-05",1179.49,1194.7,1179.49,1194.7,2390],["2004-11-08",1194.7,1217.53,1194.7,1217.53,2000],["2004-11-09",1213.73,1213.73,1213.73,1213.73,210],["2004-11-10",1198.51,1198.51,1198.51,1198.51,930],["2004-11-11",1179.49,1179.49,1179.49,1179.49,500],["2004-11-12",1160.46,1179.49,1160.46,1160.46,420],["2004-11-15",1160.46,1160.46,1141.44,1141.44,1200],["2004-11-16",1145.24,1160.46,1145.24,1160.46,360],["2004-11-17",1160.46,1179.49,1152.85,1152.85,330],["2004-11-18",1160.46,1175.68,1160.46,1160.46,510],["2004-11-19",1160.46,1160.46,1160.46,1160.46,220],["2004-11-22",1160.46,1171.88,1152.85,1152.85,3240],["2004-11-23",1152.85,1152.85,1152.85,1152.85,0],["2004-11-24",1156.66,1168.07,1156.66,1168.07,70],["2004-11-25",1156.66,1156.66,1152.85,1156.66,700],["2004-11-26",1156.66,1160.46,1141.44,1160.46,3010],["2004-11-29",1160.46,1168.07,1149.05,1149.05,190],["2004-11-30",1160.46,1168.07,1160.46,1160.46,3020],["2004-12-01",1164.27,1175.68,1164.27,1164.27,2420],["2004-12-02",1164.27,1175.68,1160.46,1160.46,430],["2004-12-03",1156.66,1156.66,1122.41,1156.66,1850],["2004-12-06",1149.05,1149.05,1149.05,1149.05,2300],["2004-12-07",1152.85,1160.46,1152.85,1152.85,1210],["2004-12-08",1152.85,1156.66,1152.85,1152.85,620],["2004-12-09",1152.85,1152.85,1152.85,1152.85,4690],["2004-12-10",1160.46,1160.46,1160.46,1160.46,240],["2004-12-13",1160.46,1168.07,1156.66,1156.66,620],["2004-12-14",1160.46,1164.27,1160.46,1160.46,4010],["2004-12-15",1164.27,1164.27,1164.27,1164.27,910],["2004-12-16",1164.27,1168.07,1160.46,1160.46,1690],["2004-12-17",1168.07,1168.07,1168.07,1168.07,740],["2004-12-20",1168.07,1168.07,1168.07,1168.07,10],["2004-12-21",1164.27,1168.07,1164.27,1164.27,2500],["2004-12-22",1164.27,1168.07,1164.27,1168.07,1900],["2004-12-23",1183.29,1183.29,1183.29,1183.29,3020],["2004-12-24",1209.92,1209.92,1209.92,1209.92,5870],["2004-12-27",1240.36,1240.36,1240.36,1240.36,3130],["2004-12-28",1240.36,1240.36,1236.56,1236.56,2320],["2004-12-29",1221.34,1221.34,1206.12,1221.34,230],["2004-12-30",1217.53,1217.53,1217.53,1217.53,690],["2004-12-31",1217.53,1217.53,1217.53,1217.53,7240],["2005-01-04",1217.53,1217.53,1217.53,1217.53,200],["2005-01-05",1213.73,1213.73,1213.73,1213.73,1050],["2005-01-06",1213.73,1213.73,1213.73,1213.73,1100],["2005-01-07",1213.73,1213.73,1213.73,1213.73,1210],["2005-01-10",1209.92,1209.92,1202.31,1209.92,5390],["2005-01-11",1209.92,1213.73,1209.92,1209.92,4110],["2005-01-12",1213.73,1213.73,1213.73,1213.73,3780],["2005-01-13",1213.73,1217.53,1213.73,1217.53,9050],["2005-01-14",1256.81,1256.81,1209.68,1209.68,6700],["2005-01-17",1209.68,1237.17,1209.68,1237.17,3280],["2005-01-18",1237.17,1248.95,1221.46,1221.46,6500],["2005-01-19",1237.17,1237.17,1237.17,1237.17,450],["2005-01-20",1237.17,1237.17,1237.17,1237.17,20],["2005-01-21",1237.17,1237.17,1233.24,1233.24,530],["2005-01-24",1252.88,1272.52,1252.88,1272.52,18970],["2005-01-25",1272.52,1272.52,1272.52,1272.52,1700],["2005-01-26",1268.59,1268.59,1268.59,1268.59,1500],["2005-01-27",1327.5,1331.43,1327.5,1331.43,13540],["2005-01-28",1335.36,1335.36,1335.36,1335.36,840],["2005-01-31",1327.5,1327.5,1276.45,1327.5,540],["2005-02-01",1315.72,1315.72,1296.08,1296.08,3550],["2005-02-02",1296.08,1296.08,1296.08,1296.08,0],["2005-02-03",1315.72,1315.72,1315.72,1315.72,3500],["2005-02-04",1315.72,1315.72,1315.72,1315.72,0],["2005-02-14",1315.72,1315.72,1315.72,1315.72,1000],["2005-02-15",1307.87,1315.72,1307.87,1307.87,300],["2005-02-16",1303.94,1303.94,1303.94,1303.94,1120],["2005-02-17",1296.08,1296.08,1296.08,1296.08,100],["2005-02-18",1296.08,1296.08,1296.08,1296.08,500],["2005-02-21",1280.37,1280.37,1276.45,1276.45,4760],["2005-02-22",1276.45,1276.45,1276.45,1276.45,100],["2005-02-23",1276.45,1296.08,1276.45,1296.08,500],["2005-02-24",1296.08,1296.08,1296.08,1296.08,0],["2005-02-25",1284.3,1284.3,1276.45,1276.45,3330],["2005-02-28",1276.45,1280.37,1276.45,1276.45,300],["2005-03-01",1276.45,1284.3,1276.45,1284.3,1790],["2005-03-02",1284.3,1296.08,1284.3,1296.08,2710],["2005-03-03",1300.01,1315.72,1300.01,1315.72,5470],["2005-03-04",1311.79,1311.79,1311.79,1311.79,2460],["2005-03-07",1296.08,1296.08,1296.08,1296.08,510],["2005-03-08",1296.08,1300.01,1296.08,1300.01,1570],["2005-03-09",1296.08,1300.01,1296.08,1300.01,2160],["2005-03-10",1256.81,1300.01,1256.81,1256.81,40],["2005-03-11",1300.01,1300.01,1300.01,1300.01,2590],["2005-03-14",1300.01,1300.01,1300.01,1300.01,0],["2005-03-15",1296.08,1300.01,1296.08,1296.08,800],["2005-03-16",1303.94,1307.87,1303.94,1307.87,400],["2005-03-17",1303.94,1307.87,1303.94,1303.94,2000],["2005-03-18",1303.94,1307.87,1296.08,1296.08,1300],["2005-03-21",1296.08,1296.08,1296.08,1296.08,6260],["2005-03-22",1296.08,1311.79,1296.08,1311.79,2700],["2005-03-23",1311.79,1319.65,1311.79,1319.65,460],["2005-03-24",1319.65,1339.29,1319.65,1339.29,10820],["2005-03-25",1355.0,1374.63,1355.0,1355.0,5000],["2005-03-28",1355.0,1355.0,1355.0,1355.0,790],["2005-03-29",1335.36,1335.36,1315.72,1335.36,2960],["2005-03-30",1335.36,1335.36,1335.36,1335.36,3070],["2005-03-31",1335.36,1339.29,1335.36,1335.36,4400],["2005-04-01",1319.65,1335.36,1319.65,1319.65,1570],["2005-04-04",1315.72,1319.65,1315.72,1315.72,3550],["2005-04-05",1315.72,1315.72,1315.72,1315.72,2290],["2005-04-06",1315.72,1315.72,1315.72,1315.72,1300],["2005-04-07",1315.72,1315.72,1315.72,1315.72,4530],["2005-04-08",1307.87,1307.87,1307.87,1307.87,5770],["2005-04-11",1288.23,1288.23,1288.23,1288.23,13320],["2005-04-12",1288.23,1288.23,1288.23,1288.23,4910],["2005-04-13",1288.23,1288.23,1288.23,1288.23,900],["2005-04-14",1288.23,1296.08,1288.23,1296.08,300],["2005-04-15",1296.08,1303.94,1264.66,1264.66,30],["2005-04-18",1276.45,1276.45,1276.45,1276.45,2360],["2005-04-19",1276.45,1276.45,1276.45,1276.45,0],["2005-04-20",1276.45,1276.45,1276.45,1276.45,720],["2005-04-21",1276.45,1296.08,1276.45,1276.45,1030],["2005-04-22",1276.45,1276.45,1276.45,1276.45,1850],["2005-04-25",1276.45,1300.01,1276.45,1276.45,1080],["2005-04-26",1284.3,1296.08,1284.3,1296.08,250],["2005-04-27",1296.08,1296.08,1284.3,1296.08,430],["2005-04-28",1288.23,1288.23,1288.23,1288.23,2070],["2005-04-29",1296.08,1296.08,1296.08,1296.08,5700],["2005-05-04",1296.08,1296.08,1276.45,1276.45,800],["2005-05-05",1276.45,1276.45,1276.45,1276.45,0],["2005-05-06",1276.45,1276.45,1276.45,1276.45,900],["2005-05-09",1268.59,1268.59,1268.59,1268.59,9080],["2005-05-10",1268.59,1268.59,1268.59,1268.59,140],["2005-05-11",1256.81,1256.81,1237.17,1237.17,240],["2005-05-12",1237.17,1237.17,1225.39,1225.39,2360],["2005-05-13",1225.39,1241.1,1225.39,1241.1,1010],["2005-05-16",1241.1,1241.1,1237.17,1237.17,1170],["2005-05-17",1217.53,1217.53,1182.19,1217.53,130],["2005-05-18",1217.53,1217.53,1217.53,1217.53,480],["2005-05-19",1217.53,1217.53,1217.53,1217.53,340],["2005-05-20",1217.53,1217.53,1217.53,1217.53,5080],["2005-05-23",1217.53,1217.53,1217.53,1217.53,500],["2005-05-24",1217.53,1237.17,1217.53,1237.17,10],["2005-05-25",1237.17,1237.17,1225.39,1225.39,500],["2005-05-26",1237.17,1237.17,1237.17,1237.17,20],["2005-05-27",1237.17,1237.17,1237.17,1237.17,3970],["2005-05-30",1237.17,1237.17,1197.9,1237.17,310],["2005-05-31",1237.17,1237.17,1201.82,1237.17,30],["2005-06-01",1237.17,1237.17,1221.46,1221.46,110],["2005-06-02",1221.46,1221.46,1221.46,1221.46,500],["2005-06-03",1221.46,1237.17,1221.46,1221.46,650],["2005-06-06",1221.46,1221.46,1221.46,1221.46,10],["2005-06-07",1221.46,1225.39,1221.46,1225.39,400],["2005-06-08",1225.39,1237.17,1225.39,1237.17,800],["2005-06-09",1221.46,1237.17,1221.46,1221.46,70],["2005-06-10",1221.46,1221.46,1221.46,1221.46,4400],["2005-06-13",1221.46,1221.46,1217.53,1221.46,4000],["2005-06-14",1221.46,1225.39,1217.53,1217.53,7400],["2005-06-15",1217.53,1217.53,1217.53,1217.53,8000],["2005-06-16",1217.53,1217.53,1217.53,1217.53,6540],["2005-06-17",1217.53,1217.53,1217.53,1217.53,1750],["2005-06-20",1217.53,1217.53,1213.61,1213.61,3460],["2005-06-21",1217.53,1217.53,1217.53,1217.53,3500],["2005-06-22",1217.53,1217.53,1217.53,1217.53,500],["2005-06-23",1217.53,1217.53,1217.53,1217.53,4310],["2005-06-24",1217.53,1217.53,1217.53,1217.53,1780],["2005-06-27",1217.53,1217.53,1217.53,1217.53,4110],["2005-06-28",1217.53,1217.53,1217.53,1217.53,2600],["2005-06-29",1217.53,1217.53,1209.68,1209.68,680],["2005-06-30",1209.68,1209.68,1209.68,1209.68,4200],["2005-07-01",1205.75,1205.75,1205.75,1205.75,3000],["2005-07-04",1205.75,1205.75,1205.75,1205.75,0],["2005-07-05",1205.75,1213.61,1205.75,1213.61,110],["2005-07-06",1217.53,1217.53,1217.53,1217.53,2950],["2005-07-07",1217.53,1217.53,1217.53,1217.53,1900],["2005-07-08",1245.03,1248.95,1245.03,1248.95,5210],["2005-07-11",1248.95,1248.95,1248.95,1248.95,2390],["2005-07-12",1248.95,1248.95,1248.95,1248.95,3100],["2005-07-13",1248.95,1248.95,1248.95,1248.95,0],["2005-07-14",1237.17,1248.95,1237.17,1237.17,550],["2005-07-15",1237.17,1237.17,1225.39,1225.39,2650],["2005-07-18",1221.46,1221.46,1217.53,1217.53,2280],["2005-07-19",1217.53,1217.53,1217.53,1217.53,11210],["2005-07-20",1217.53,1217.53,1217.53,1217.53,1600],["2005-07-21",1197.9,1217.53,1197.9,1197.9,1010],["2005-07-22",1193.97,1193.97,1193.97,1193.97,750],["2005-07-25",1190.04,1193.97,1190.04,1190.04,130],["2005-07-26",1217.53,1217.53,1217.53,1217.53,10],["2005-07-27",1217.53,1217.53,1217.53,1217.53,0],["2005-07-28",1197.9,1217.53,1197.9,1197.9,100],["2005-07-29",1197.9,1197.9,1186.11,1186.11,1530],["2005-08-01",1178.26,1178.26,1178.26,1178.26,2300],["2005-08-02",1178.26,1186.11,1178.26,1186.11,1430],["2005-08-03",1182.19,1186.11,1182.19,1182.19,3820],["2005-08-04",1182.19,1201.82,1182.19,1201.82,15220],["2005-08-05",1201.82,1205.75,1201.82,1201.82,5900],["2005-08-08",1190.04,1201.82,1190.04,1190.04,1010],["2005-08-09",1190.04,1197.9,1190.04,1197.9,2800],["2005-08-10",1197.9,1197.9,1197.9,1197.9,1210],["2005-08-11",1190.04,1190.04,1190.04,1190.04,1300],["2005-08-12",1190.04,1217.53,1190.04,1217.53,2300],["2005-08-15",1182.19,1217.53,1182.19,1182.19,500],["2005-08-16",1190.04,1205.75,1190.04,1190.04,530],["2005-08-17",1190.04,1190.04,1190.04,1190.04,500],["2005-08-18",1190.04,1205.75,1186.11,1186.11,540],["2005-08-19",1190.04,1190.04,1190.04,1190.04,80],["2005-08-22",1190.04,1190.04,1190.04,1190.04,590],["2005-08-23",1190.04,1190.04,1182.19,1190.04,5120],["2005-08-24",1190.04,1190.04,1182.19,1190.04,6740],["2005-08-25",1190.04,1193.97,1178.26,1193.97,4970],["2005-08-26",1190.04,1190.04,1186.11,1186.11,1620],["2005-08-29",1186.11,1186.11,1186.11,1186.11,500],["2005-08-30",1190.04,1193.97,1190.04,1193.97,1440],["2005-08-31",1193.97,1193.97,1186.11,1186.11,9570],["2005-09-01",1193.97,1193.97,1193.97,1193.97,640],["2005-09-05",1190.04,1190.04,1190.04,1190.04,20],["2005-09-06",1197.9,1205.75,1197.9,1197.9,1020],["2005-09-07",1197.9,1205.75,1197.9,1205.75,3430],["2005-09-08",1205.75,1237.17,1197.9,1197.9,2520],["2005-09-09",1197.9,1209.68,1197.9,1209.68,100],["2005-09-12",1209.68,1225.39,1209.68,1225.39,5810],["2005-09-13",1225.39,1233.24,1225.39,1233.24,7320],["2005-09-14",1233.24,1237.17,1233.24,1233.24,7160],["2005-09-15",1237.17,1256.81,1237.17,1256.81,8820],["2005-09-16",1284.3,1292.16,1284.3,1292.16,3690],["2005-09-19",1296.08,1355.0,1296.08,1355.0,2910],["2005-09-20",1378.56,1378.56,1378.56,1378.56,19070],["2005-09-21",1374.63,1374.63,1374.63,1374.63,3830],["2005-09-22",1366.78,1366.78,1339.29,1366.78,9110],["2005-09-23",1366.78,1366.78,1315.72,1315.72,13210],["2005-09-26",1319.65,1319.65,1319.65,1319.65,6190],["2005-09-27",1319.65,1319.65,1315.72,1315.72,1700],["2005-09-28",1280.37,1280.37,1252.88,1280.37,1230],["2005-09-29",1280.37,1280.37,1276.45,1280.37,6430],["2005-09-30",1343.21,1343.21,1343.21,1343.21,109930],["2005-10-03",1276.45,1276.45,1276.45,1276.45,49830],["2005-10-04",1296.08,1315.72,1296.08,1296.08,7080],["2005-10-05",1300.01,1335.36,1300.01,1335.36,6170],["2005-10-06",1347.14,1347.14,1347.14,1347.14,13040],["2005-10-07",1362.85,1362.85,1362.85,1362.85,17110],["2005-10-10",1394.27,1394.27,1394.27,1394.27,24150],["2005-10-11",1413.91,1413.91,1413.91,1413.91,17790],["2005-10-12",1433.55,1437.47,1433.55,1437.47,28220],["2005-10-13",1484.61,1508.17,1484.61,1508.17,31460],["2005-10-14",1551.37,1567.08,1551.37,1551.37,32030],["2005-10-17",1610.29,1626.0,1610.29,1626.0,31720],["2005-10-18",1626.0,1649.56,1547.45,1547.45,33550],["2005-10-19",1551.37,1571.01,1551.37,1571.01,25220],["2005-10-20",1586.72,1610.29,1586.72,1586.72,18170],["2005-10-21",1586.72,1586.72,1586.72,1586.72,23060],["2005-10-24",1586.72,1586.72,1586.72,1586.72,27800],["2005-10-25",1555.3,1555.3,1555.3,1555.3,6520],["2005-10-26",1555.3,1555.3,1516.03,1516.03,30830],["2005-10-27",1516.03,1555.3,1516.03,1555.3,28820],["2005-10-28",1629.92,1629.92,1629.92,1629.92,21780],["2005-10-31",1688.84,1708.47,1688.84,1688.84,60170],["2005-11-01",1688.84,1688.84,1677.05,1688.84,54560],["2005-11-02",1771.1,1771.1,1771.1,1771.1,28370],["2005-11-03",1840.89,1853.98,1840.89,1840.89,26760],["2005-11-04",1832.17,1832.17,1788.55,1788.55,9560],["2005-11-07",1788.55,1788.55,1771.1,1771.1,21550],["2005-11-08",1771.1,1771.1,1762.2,1762.2,12410],["2005-11-09",1762.2,1762.2,1722.15,1722.15,30150],["2005-11-10",1717.7,1717.7,1691.0,1691.0,29870],["2005-11-11",1659.85,1659.85,1659.85,1659.85,9770],["2005-11-14",1691.0,1708.8,1691.0,1708.8,24200],["2005-11-15",1699.9,1699.9,1695.45,1699.9,9000],["2005-11-16",1691.0,1691.0,1668.75,1668.75,6630],["2005-11-17",1668.75,1668.75,1646.5,1646.5,11570],["2005-11-18",1633.15,1633.15,1624.25,1633.15,5330],["2005-11-21",1633.15,1633.15,1602.0,1602.0,11770],["2005-11-22",1588.65,1588.65,1570.85,1570.85,18740],["2005-11-23",1535.25,1570.85,1535.25,1535.25,9870],["2005-11-24",1464.05,1464.05,1464.05,1464.05,49840],["2005-11-25",1535.25,1535.25,1535.25,1535.25,12200],["2005-11-28",1557.5,1566.4,1557.5,1557.5,12030],["2005-11-29",1535.25,1535.25,1535.25,1535.25,7660],["2005-11-30",1535.25,1535.25,1513.0,1513.0,17060],["2005-12-01",1513.0,1526.35,1513.0,1526.35,16510],["2005-12-02",1526.35,1526.35,1526.35,1526.35,8290],["2005-12-05",1526.35,1530.8,1526.35,1530.8,15630],["2005-12-06",1535.25,1548.6,1535.25,1548.6,1330],["2005-12-07",1539.7,1539.7,1535.25,1539.7,3680],["2005-12-08",1539.7,1548.6,1539.7,1548.6,2100],["2005-12-09",1539.7,1539.7,1535.25,1535.25,3290],["2005-12-12",1521.9,1521.9,1513.0,1521.9,5430],["2005-12-13",1513.0,1513.0,1468.5,1468.5,23310],["2005-12-14",1459.6,1459.6,1455.15,1455.15,10960],["2005-12-15",1455.15,1455.15,1455.15,1455.15,8270],["2005-12-16",1464.05,1477.4,1464.05,1464.05,13730],["2005-12-19",1477.4,1477.4,1477.4,1477.4,19730],["2005-12-20",1481.85,1481.85,1481.85,1481.85,14960],["2005-12-21",1481.85,1481.85,1468.5,1468.5,11580],["2005-12-22",1464.05,1464.05,1464.05,1464.05,12080],["2005-12-23",1464.05,1468.5,1464.05,1464.05,14720],["2005-12-26",1464.05,1464.05,1459.6,1459.6,6950],["2005-12-27",1455.15,1455.15,1455.15,1455.15,17800],["2005-12-28",1455.15,1455.15,1437.35,1437.35,6970],["2005-12-29",1437.35,1437.35,1428.45,1428.45,16080],["2005-12-30",1428.45,1446.25,1424.0,1424.0,10610],["2006-01-03",1428.45,1428.45,1428.45,1428.45,1890],["2006-01-04",1432.9,1468.5,1432.9,1468.5,14300],["2006-01-05",1486.3,1490.75,1486.3,1486.3,7610],["2006-01-06",1490.75,1504.1,1490.75,1504.1,28180],["2006-01-09",1508.55,1513.0,1508.55,1508.55,4650],["2006-01-10",1508.55,1508.55,1499.65,1499.65,1920],["2006-01-11",1499.65,1499.65,1477.4,1477.4,2100],["2006-01-12",1455.15,1477.4,1455.15,1455.15,10030],["2006-01-13",1455.15,1464.05,1455.15,1464.05,7620],["2006-01-17",1472.95,1495.2,1472.95,1495.2,9230],["2006-01-18",1495.2,1499.65,1495.2,1499.65,5650],["2006-01-19",1504.1,1513.0,1504.1,1513.0,13210],["2006-01-20",1513.0,1513.0,1495.2,1495.2,4070],["2006-01-23",1495.2,1495.2,1477.4,1477.4,5090],["2006-01-24",1477.4,1477.4,1468.5,1477.4,5610],["2006-01-25",1472.95,1472.95,1472.95,1472.95,1150],["2006-01-26",1490.75,1490.75,1490.75,1490.75,17660],["2006-01-27",1490.75,1508.55,1490.75,1508.55,5570],["2006-02-06",1508.55,1508.55,1508.55,1508.55,21860],["2006-02-07",1521.9,1526.35,1521.9,1526.35,10580],["2006-02-08",1557.5,1575.3,1557.5,1575.3,21820],["2006-02-09",1602.0,1602.0,1602.0,1602.0,53430],["2006-02-10",1624.25,1624.25,1624.25,1624.25,47300],["2006-02-13",1624.25,1624.25,1624.25,1624.25,20500],["2006-02-14",1606.45,1606.45,1602.0,1606.45,33570],["2006-02-15",1668.75,1668.75,1668.75,1668.75,69890],["2006-02-16",1691.0,1713.25,1691.0,1691.0,40250],["2006-02-17",1673.2,1673.2,1673.2,1673.2,42480],["2006-02-20",1691.09,1753.73,1691.09,1753.73,116850],["2006-02-21",1740.3,1740.3,1677.67,1677.67,64490],["2006-02-22",1668.72,1668.72,1632.93,1632.93,33020],["2006-02-23",1655.3,1686.62,1655.3,1686.62,50490],["2006-02-24",1677.67,1677.67,1677.67,1677.67,56060],["2006-02-27",1677.67,1700.04,1664.25,1700.04,61480],["2006-02-28",1726.88,1726.88,1726.88,1726.88,51640],["2006-03-01",1726.88,1735.83,1726.88,1735.83,89430],["2006-03-02",1820.83,1820.83,1820.83,1820.83,134350],["2006-03-03",1820.83,1901.36,1731.36,1731.36,83630],["2006-03-06",1744.78,1744.78,1744.78,1744.78,57070],["2006-03-07",1722.41,1722.41,1722.41,1722.41,35330],["2006-03-08",1731.36,1744.78,1731.36,1731.36,34940],["2006-03-09",1731.36,1731.36,1731.36,1731.36,23730],["2006-03-10",1740.3,1744.78,1740.3,1744.78,22880],["2006-03-13",1829.78,1829.78,1829.78,1829.78,53340],["2006-03-14",1834.25,1878.99,1834.25,1834.25,95350],["2006-03-15",1834.25,1834.25,1811.88,1811.88,67890],["2006-03-16",1811.88,1834.25,1789.52,1834.25,54160],["2006-03-17",1878.99,1923.73,1878.99,1923.73,86620],["2006-03-20",2017.68,2017.68,2017.68,2017.68,49940],["2006-03-21",2017.68,2116.1,2013.21,2013.21,94620],["2006-03-22",2013.21,2013.21,1977.42,1977.42,84050],["2006-03-23",1972.94,1972.94,1968.47,1972.94,71550],["2006-03-24",1968.47,1968.47,1946.1,1946.1,38430],["2006-03-27",1946.1,1968.47,1946.1,1968.47,78870],["2006-03-28",1990.84,2013.21,1990.84,2013.21,33530],["2006-03-29",2013.21,2035.57,2013.21,2035.57,52060],["2006-03-30",2057.94,2102.68,2057.94,2102.68,43480],["2006-03-31",2187.68,2192.16,2187.68,2192.16,71260],["2006-04-03",2236.9,2281.63,2236.9,2281.63,50520],["2006-04-04",2281.63,2326.37,2236.9,2236.9,71190],["2006-04-05",2236.9,2348.74,2192.16,2348.74,96720],["2006-04-06",2460.58,2460.58,2460.58,2460.58,63900],["2006-04-07",2572.43,2572.43,2572.43,2572.43,44350],["2006-04-10",2460.58,2460.58,2460.58,2460.58,134180],["2006-04-11",2348.74,2348.74,2348.74,2348.74,40190],["2006-04-12",2348.74,2460.58,2236.9,2460.58,150780],["2006-04-13",2460.58,2460.58,2415.85,2415.85,56800],["2006-04-14",2460.58,2482.95,2460.58,2460.58,72740],["2006-04-17",2505.32,2527.69,2505.32,2527.69,69580],["2006-04-18",2527.69,2572.43,2527.69,2527.69,87710],["2006-04-19",2527.69,2527.69,2505.32,2505.32,94720],["2006-04-20",2505.32,2505.32,2460.58,2460.58,65510],["2006-04-21",2505.32,2550.06,2505.32,2550.06,90450],["2006-04-24",2661.91,2661.91,2661.91,2661.91,45410],["2006-04-25",2773.75,2773.75,2773.75,2773.75,15620],["2006-04-26",2773.75,2773.75,2661.91,2661.91,106790],["2006-04-27",2550.06,2550.06,2550.06,2550.06,37140],["2006-04-28",2438.22,2438.22,2438.22,2438.22,91360],["2006-05-03",2550.06,2550.06,2550.06,2550.06,26940],["2006-05-04",2550.06,2661.91,2550.06,2550.06,70080],["2006-05-05",2550.06,2572.43,2527.69,2527.69,31370],["2006-05-08",2415.85,2415.85,2415.85,2415.85,31110],["2006-05-09",2304.0,2304.0,2304.0,2304.0,10470],["2006-05-10",2192.16,2192.16,2192.16,2192.16,27660],["2006-05-11",2192.16,2281.63,2084.79,2281.63,137670],["2006-05-12",2393.48,2393.48,2393.48,2393.48,51460],["2006-05-15",2505.32,2505.32,2505.32,2505.32,65680],["2006-05-16",2460.58,2460.58,2393.48,2393.48,72350],["2006-05-17",2393.48,2415.85,2393.48,2415.85,18180],["2006-05-18",2348.74,2348.74,2326.37,2348.74,36440],["2006-05-19",2304.0,2304.0,2281.63,2304.0,26720],["2006-05-22",2259.26,2259.26,2236.9,2236.9,41580],["2006-05-23",2192.16,2192.16,2147.42,2147.42,32380],["2006-05-24",2236.9,2236.9,2236.9,2236.9,17220],["2006-05-25",2236.9,2236.9,2192.16,2192.16,18920],["2006-05-26",2192.16,2192.16,2192.16,2192.16,13050],["2006-05-29",2192.16,2214.53,2169.79,2169.79,11350],["2006-05-30",2125.05,2125.05,2102.68,2102.68,28800],["2006-05-31",2102.68,2142.95,2102.68,2142.95,18360],["2006-06-01",2098.21,2098.21,2098.21,2098.21,13800],["2006-06-02",2102.68,2125.05,2102.68,2125.05,23120],["2006-06-05",2210.05,2227.95,2210.05,2227.95,21710],["2006-06-06",2236.9,2281.63,2236.9,2236.9,28700],["2006-06-07",2192.16,2192.16,2169.79,2169.79,19470],["2006-06-08",2192.16,2196.63,2192.16,2196.63,17410],["2006-06-09",2169.79,2192.16,2169.79,2192.16,10640],["2006-06-12",2192.16,2192.16,2192.16,2192.16,6520],["2006-06-13",2192.16,2192.16,2169.79,2169.79,9400],["2006-06-14",2169.79,2169.79,2169.79,2169.79,5150],["2006-06-15",2169.79,2169.79,2138.47,2138.47,9540],["2006-06-16",2102.68,2102.68,2093.73,2093.73,23020],["2006-06-19",2080.31,2080.31,2080.31,2080.31,15620],["2006-06-20",2080.31,2080.31,2008.73,2008.73,14570],["2006-06-21",1946.1,1946.1,1932.68,1932.68,18360],["2006-06-22",2013.21,2026.63,2013.21,2026.63,26120],["2006-06-23",2013.21,2013.21,1977.42,1977.42,15940],["2006-06-26",1959.52,1959.52,1901.36,1923.73,12600],["2006-06-27",1923.73,1932.68,1923.73,1932.68,7570],["2006-06-28",1932.68,2008.73,1932.68,2008.73,3700],["2006-06-29",2013.21,2017.68,2013.21,2013.21,9520],["2006-06-30",2013.21,2022.15,1968.47,1995.31,10080],["2006-07-03",1995.31,1995.31,1977.42,1977.42,7150],["2006-07-04",1968.47,1968.47,1914.78,1914.78,10540],["2006-07-05",1914.78,1923.73,1901.36,1923.73,6370],["2006-07-06",1923.73,1963.99,1919.26,1963.99,10370],["2006-07-07",1963.99,1963.99,1955.05,1955.05,6920],["2006-07-10",1955.05,1959.52,1955.05,1955.05,4340],["2006-07-11",1968.47,1968.47,1968.47,1968.47,11040],["2006-07-12",1968.47,1981.89,1955.05,1955.05,2280],["2006-07-13",1955.05,1955.05,1932.68,1946.1,5900],["2006-07-14",1941.62,1941.62,1923.73,1923.73,3750],["2006-07-17",1923.73,1923.73,1843.2,1843.2,15200],["2006-07-18",1843.2,1878.99,1843.2,1843.2,8170],["2006-07-19",1834.25,1834.25,1753.73,1753.73,15800],["2006-07-20",1753.73,1838.73,1744.78,1838.73,26240],["2006-07-21",1825.31,1825.31,1776.09,1776.09,10980],["2006-07-24",1776.09,1825.31,1722.41,1722.41,32410],["2006-07-25",1700.04,1700.04,1655.3,1655.3,31400],["2006-07-26",1655.3,1677.67,1637.41,1668.72,10700],["2006-07-27",1668.72,1722.41,1668.72,1722.41,11410],["2006-07-28",1767.15,1807.41,1767.15,1767.15,42100],["2006-07-31",1767.15,1767.15,1722.41,1722.41,39100],["2006-08-01",1677.67,1677.67,1655.3,1677.67,18740],["2006-08-02",1677.67,1700.04,1677.67,1700.04,8990],["2006-08-03",1744.78,1785.04,1744.78,1785.04,15230],["2006-08-04",1861.1,1870.04,1861.1,1861.1,26270],["2006-08-07",1861.1,1865.57,1816.36,1816.36,17560],["2006-08-08",1816.36,1878.99,1816.36,1878.99,11720],["2006-08-09",1878.99,1901.36,1856.62,1856.62,14030],["2006-08-10",1856.62,1856.62,1847.68,1847.68,9820],["2006-08-11",1884.17,1916.11,1875.05,1916.11,12860],["2006-08-14",1966.29,2011.91,1966.29,2011.91,24900],["2006-08-15",2011.91,2094.03,1916.11,1970.85,23680],["2006-08-16",2052.97,2052.97,2052.97,2052.97,25450],["2006-08-17",2052.97,2075.78,2043.85,2043.85,18020],["2006-08-18",2043.85,2043.85,2039.29,2039.29,10270],["2006-08-21",2039.29,2066.66,2039.29,2039.29,26330],["2006-08-22",2007.35,2007.35,1961.73,1961.73,14550],["2006-08-23",1961.73,1998.23,1916.11,1998.23,24640],["2006-08-24",1989.1,1989.1,1984.54,1984.54,18980],["2006-08-25",1984.54,1984.54,1966.29,1966.29,26330],["2006-08-28",2034.72,2052.97,2034.72,2052.97,81750],["2006-08-29",2052.97,2144.22,2052.97,2144.22,68660],["2006-08-30",2212.65,2249.15,2212.65,2249.15,52700],["2006-08-31",2235.46,2235.46,2235.46,2235.46,79310],["2006-09-01",2235.46,2235.46,2235.46,2235.46,86110],["2006-09-05",2281.08,2326.7,2281.08,2326.7,62180],["2006-09-06",2326.7,2326.7,2303.89,2326.7,53620],["2006-09-07",2326.7,2326.7,2281.08,2326.7,37490],["2006-09-08",2326.7,2326.7,2281.08,2326.7,36770],["2006-09-11",2326.7,2349.51,2303.89,2303.89,23350],["2006-09-12",2281.08,2281.08,2226.33,2226.33,52370],["2006-09-13",2226.33,2326.7,2212.65,2281.08,38710],["2006-09-14",2281.08,2303.89,2281.08,2281.08,40230],["2006-09-15",2281.08,2303.89,2281.08,2303.89,25430],["2006-09-18",2303.89,2303.89,2281.08,2303.89,31010],["2006-09-19",2303.89,2303.89,2303.89,2303.89,30980],["2006-09-20",2303.89,2326.7,2303.89,2303.89,27530],["2006-09-21",2303.89,2326.7,2303.89,2303.89,30010],["2006-09-22",2303.89,2326.7,2303.89,2326.7,24950],["2006-09-25",2372.32,2372.32,2372.32,2372.32,31680],["2006-09-26",2417.95,2463.57,2417.95,2463.57,70770],["2006-09-27",2486.38,2509.19,2486.38,2486.38,54450],["2006-09-28",2486.38,2486.38,2417.95,2463.57,27470],["2006-09-29",2463.57,2463.57,2463.57,2463.57,39400],["2006-10-02",2486.38,2509.19,2486.38,2509.19,41150],["2006-10-03",2577.62,2600.43,2577.62,2600.43,50440],["2006-10-04",2623.24,2646.05,2623.24,2623.24,68220],["2006-10-05",2600.43,2600.43,2532.0,2532.0,49480],["2006-10-06",2554.81,2600.43,2554.81,2600.43,61970],["2006-10-09",2600.43,2623.24,2600.43,2600.43,30380],["2006-10-10",2577.62,2577.62,2532.0,2532.0,40450],["2006-10-11",2577.62,2646.05,2577.62,2646.05,140610],["2006-10-12",2646.05,2646.05,2600.43,2600.43,39250],["2006-10-13",2600.43,2600.43,2554.81,2554.81,19640],["2006-10-16",2509.19,2509.19,2509.19,2509.19,89290],["2006-10-17",2509.19,2509.19,2417.95,2417.95,68700],["2006-10-18",2417.95,2417.95,2395.13,2417.95,57250],["2006-10-19",2486.38,2509.19,2486.38,2486.38,17620],["2006-10-20",2486.38,2486.38,2463.57,2486.38,15800],["2006-10-23",2463.57,2463.57,2440.76,2440.76,13220],["2006-10-24",2440.76,2440.76,2395.13,2417.95,84250],["2006-10-25",2440.76,2440.76,2440.76,2440.76,19220],["2006-10-26",2440.76,2463.57,2417.95,2440.76,24300],["2006-10-27",2440.76,2440.76,2417.95,2417.95,17790],["2006-10-30",2372.32,2372.32,2349.51,2349.51,35620],["2006-10-31",2349.51,2349.51,2326.7,2349.51,25490],["2006-11-01",2372.32,2395.13,2372.32,2395.13,20350],["2006-11-02",2395.13,2417.95,2372.32,2372.32,12650],["2006-11-03",2349.51,2349.51,2349.51,2349.51,6840],["2006-11-06",2349.51,2372.32,2349.51,2372.32,11290],["2006-11-07",2372.32,2440.76,2372.32,2440.76,35230],["2006-11-08",2440.76,2440.76,2440.76,2440.76,36930],["2006-11-09",2440.76,2463.57,2440.76,2463.57,25540],["2006-11-10",2463.57,2463.57,2395.13,2395.13,14200],["2006-11-13",2395.13,2417.95,2395.13,2417.95,10300],["2006-11-14",2440.76,2486.38,2440.76,2486.38,34470],["2006-11-15",2486.38,2532.0,2463.57,2463.57,17040],["2006-11-16",2440.76,2440.76,2417.95,2417.95,14630],["2006-11-17",2417.95,2440.76,2417.95,2440.76,19760],["2006-11-20",2440.76,2486.38,2417.95,2417.95,29240],["2006-11-21",2417.95,2417.95,2372.32,2372.32,30660],["2006-11-22",2372.32,2440.76,2372.32,2417.95,53030],["2006-11-23",2463.57,2486.38,2463.57,2486.38,51720],["2006-11-24",2554.81,2600.43,2554.81,2554.81,79570],["2006-11-27",2554.81,2554.81,2440.76,2440.76,16970],["2006-11-28",2440.76,2440.76,2417.95,2440.76,25240],["2006-11-29",2440.76,2440.76,2372.32,2372.32,20830],["2006-11-30",2395.13,2440.76,2395.13,2440.76,16810],["2006-12-01",2486.38,2532.0,2486.38,2509.19,130460],["2006-12-04",2463.57,2463.57,2440.76,2440.76,7100],["2006-12-05",2440.76,2440.76,2417.95,2417.95,9340],["2006-12-06",2417.95,2417.95,2395.13,2395.13,31340],["2006-12-07",2417.95,2463.57,2417.95,2463.57,57050],["2006-12-08",2486.38,2486.38,2486.38,2486.38,5260],["2006-12-11",2532.0,2554.81,2532.0,2554.81,96250],["2006-12-12",2554.81,2577.62,2509.19,2509.19,76650],["2006-12-13",2509.19,2509.19,2463.57,2463.57,65400],["2006-12-14",2463.57,2463.57,2440.76,2440.76,34640],["2006-12-15",2440.76,2463.57,2417.95,2440.76,55290],["2006-12-18",2463.57,2509.19,2463.57,2463.57,45110],["2006-12-19",2486.38,2509.19,2486.38,2509.19,40540],["2006-12-20",2509.19,2554.81,2463.57,2463.57,55380],["2006-12-21",2372.32,2372.32,2349.51,2349.51,60490],["2006-12-22",2281.08,2281.08,2253.71,2253.71,48360],["2006-12-25",2253.71,2349.51,2253.71,2349.51,16330],["2006-12-26",2349.51,2440.76,2349.51,2395.13,23990],["2006-12-27",2372.32,2372.32,2372.32,2372.32,17520],["2006-12-28",2372.32,2395.13,2372.32,2372.32,17100],["2006-12-29",2372.32,2372.32,2303.89,2349.51,23800],["2007-01-02",2326.7,2326.7,2326.7,2326.7,20400],["2007-01-03",2326.7,2440.76,2326.7,2440.76,31180],["2007-01-04",2463.57,2486.38,2463.57,2486.38,27920],["2007-01-05",2486.38,2509.19,2486.38,2509.19,50400],["2007-01-08",2509.19,2509.19,2463.57,2463.57,25400],["2007-01-09",2463.57,2463.57,2463.57,2463.57,21640],["2007-01-10",2463.57,2463.57,2463.57,2463.57,32060],["2007-01-11",2463.57,2463.57,2440.76,2463.57,45340],["2007-01-12",2554.81,2577.62,2554.81,2577.62,67270],["2007-01-15",2691.68,2691.68,2691.68,2691.68,66910],["2007-01-16",2691.68,2782.92,2668.86,2668.86,44290],["2007-01-17",2600.43,2600.43,2577.62,2600.43,34350],["2007-01-18",2600.43,2623.24,2554.81,2623.24,57560],["2007-01-19",2646.05,2737.3,2646.05,2737.3,115310],["2007-01-22",2828.54,2874.16,2828.54,2874.16,184290],["2007-01-23",3011.03,3011.03,3011.03,3011.03,63240],["2007-01-24",3147.89,3147.89,3147.89,3147.89,50500],["2007-01-25",3147.89,3284.76,3102.27,3102.27,92090],["2007-01-26",2965.4,2965.4,2965.4,2965.4,46470],["2007-01-29",2965.4,3011.03,2965.4,3011.03,56740],["2007-01-30",3011.03,3033.84,2965.4,3033.84,47400],["2007-01-31",3102.27,3193.51,3102.27,3102.27,43310],["2007-02-01",3193.51,3216.32,3193.51,3193.51,53350],["2007-02-02",3353.19,3353.19,3353.19,3353.19,46700],["2007-02-05",3353.19,3421.62,3330.38,3330.38,76740],["2007-02-06",3261.95,3261.95,3193.51,3193.51,42750],["2007-02-07",3193.51,3284.76,3102.27,3102.27,55150],["2007-02-08",3125.08,3147.89,3125.08,3125.08,71050],["2007-02-09",3125.08,3193.51,3125.08,3193.51,48500],["2007-02-12",3284.76,3307.57,3284.76,3284.76,47030],["2007-02-13",3444.43,3444.43,3444.43,3444.43,49200],["2007-02-14",3604.11,3604.11,3604.11,3604.11,46680],["2007-02-15",3604.11,3649.73,3604.11,3649.73,75250],["2007-02-26",3832.22,3832.22,3832.22,3832.22,97040],["2007-02-27",4014.7,4014.7,4014.7,4014.7,39030],["2007-02-28",4014.7,4197.19,3923.46,4060.32,103100],["2007-03-01",4105.95,4242.81,4105.95,4242.81,64200],["2007-03-02",4242.81,4242.81,4083.13,4105.95,57640],["2007-03-05",4105.95,4311.24,4105.95,4105.95,137180],["2007-03-06",4105.95,4288.43,4105.95,4242.81,44570],["2007-03-07",4242.81,4242.81,4197.19,4220.0,58500],["2007-03-08",4288.43,4402.49,4288.43,4288.43,54920],["2007-03-09",4288.43,4288.43,4242.81,4242.81,38480],["2007-03-12",4334.05,4448.11,4334.05,4334.05,65810],["2007-03-13",4425.3,4539.35,4425.3,4425.3,86170],["2007-03-14",4425.3,4470.92,4220.0,4220.0,50090],["2007-03-15",4060.32,4060.32,4014.7,4014.7,16020],["2007-03-16",4014.7,4197.19,3923.46,4197.19,59090],["2007-03-19",4402.49,4402.49,4402.49,4402.49,98820],["2007-03-20",4402.49,4516.54,4288.43,4288.43,84310],["2007-03-21",4288.43,4311.24,4288.43,4311.24,52230],["2007-03-22",4197.19,4197.19,4105.95,4105.95,49750],["2007-03-23",4105.95,4105.95,3900.65,3900.65,70500],["2007-03-26",3718.16,3718.16,3718.16,3718.16,99120],["2007-03-27",3535.67,3535.67,3535.67,3535.67,15910],["2007-03-28",3535.67,3558.49,3376.0,3558.49,95330],["2007-03-29",3695.35,3718.16,3695.35,3718.16,65750],["2007-03-30",3786.59,3877.84,3786.59,3786.59,102870],["2007-04-02",3604.11,3604.11,3604.11,3604.11,19930],["2007-04-03",3444.43,3444.43,3444.43,3444.43,42090],["2007-04-04",3444.43,3604.11,3444.43,3604.11,30950],["2007-04-05",3558.49,3604.11,3558.49,3558.49,34740],["2007-04-06",3444.43,3444.43,3421.62,3444.43,27990],["2007-04-09",3421.62,3444.43,3421.62,3421.62,25180],["2007-04-10",3421.62,3444.43,3421.62,3421.62,20790],["2007-04-11",3398.81,3421.62,3398.81,3398.81,16280],["2007-04-12",3239.13,3307.57,3239.13,3239.13,28630],["2007-04-13",3079.46,3147.89,3079.46,3079.46,23650],["2007-04-16",2942.59,2965.4,2942.59,2942.59,23270],["2007-04-17",2828.54,2828.54,2805.73,2828.54,46690],["2007-04-18",2828.54,2965.4,2828.54,2965.4,15070],["2007-04-19",2965.4,3102.27,2965.4,2965.4,55160],["2007-04-20",2851.35,2851.35,2851.35,2851.35,17940],["2007-04-23",2737.3,2737.3,2714.49,2737.3,37700],["2007-04-24",2737.3,2828.54,2737.3,2828.54,11880],["2007-04-25",2828.54,2942.59,2828.54,2942.59,30070],["2007-05-02",2919.78,2988.22,2919.78,2919.78,7510],["2007-05-03",2828.54,2874.16,2828.54,2828.54,14900],["2007-05-04",2828.54,2851.35,2828.54,2851.35,6610],["2007-05-07",2896.97,2965.4,2896.97,2965.4,21700],["2007-05-08",3033.84,3056.65,3033.84,3033.84,39030],["2007-05-09",3033.84,3056.65,3033.84,3033.84,28910],["2007-05-10",3011.03,3033.84,3011.03,3011.03,15880],["2007-05-11",3011.03,3147.89,2965.4,3147.89,20470],["2007-05-14",3284.76,3284.76,3284.76,3284.76,26340],["2007-05-15",3444.43,3444.43,3444.43,3444.43,39360],["2007-05-16",3376.0,3604.11,3376.0,3376.0,128810],["2007-05-17",3376.0,3535.67,3376.0,3535.67,53100],["2007-05-18",3649.73,3695.35,3649.73,3695.35,163210],["2007-05-21",3695.35,3786.59,3695.35,3786.59,75430],["2007-05-22",3877.84,3969.08,3877.84,3969.08,82970],["2007-05-23",3786.59,4083.13,3786.59,3786.59,64810],["2007-05-24",3649.73,3649.73,3604.11,3649.73,54760],["2007-05-25",3649.73,3786.59,3649.73,3786.59,25170],["2007-05-28",3786.59,3832.22,3786.59,3786.59,43920],["2007-05-29",3695.35,3832.22,3695.35,3695.35,42560],["2007-05-30",3604.11,3695.35,3604.11,3604.11,31690],["2007-05-31",3604.11,3763.78,3604.11,3763.78,41350],["2007-06-01",3695.35,3695.35,3649.73,3649.73,33460],["2007-06-04",3649.73,3763.78,3604.11,3604.11,29260],["2007-06-05",3558.49,3558.49,3558.49,3558.49,28150],["2007-06-06",3558.49,3649.73,3558.49,3649.73,21510],["2007-06-07",3649.73,3672.54,3649.73,3672.54,29820],["2007-06-08",3649.73,3649.73,3649.73,3649.73,21190],["2007-06-11",3604.11,3604.11,3604.11,3604.11,20670],["2007-06-12",3604.11,3604.11,3512.86,3604.11,24020],["2007-06-13",3649.73,3649.73,3649.73,3649.73,18460],["2007-06-14",3649.73,3649.73,3604.11,3604.11,9420],["2007-06-15",3649.73,3649.73,3649.73,3649.73,24000],["2007-06-18",3649.73,3832.22,3649.73,3832.22,75990],["2007-06-19",3832.22,3923.46,3786.59,3786.59,88680],["2007-06-20",3877.84,3969.08,3877.84,3877.84,125920],["2007-06-21",3877.84,3877.84,3786.59,3786.59,28160],["2007-06-22",3786.59,3786.59,3740.97,3786.59,12200],["2007-06-25",3786.59,3832.22,3786.59,3832.22,35810],["2007-06-26",3832.22,3877.84,3740.97,3740.97,39450],["2007-06-27",3740.97,3740.97,3695.35,3695.35,22140],["2007-06-28",3649.73,3649.73,3604.11,3626.92,22240],["2007-06-29",3626.92,3649.73,3604.11,3649.73,11290],["2007-07-02",3649.73,3763.78,3581.3,3581.3,54820],["2007-07-03",3421.62,3421.62,3421.62,3421.62,37700],["2007-07-04",3421.62,3581.3,3421.62,3581.3,31730],["2007-07-05",3490.05,3490.05,3421.62,3444.43,28000],["2007-07-06",3376.0,3376.0,3376.0,3376.0,30970],["2007-07-09",3376.0,3376.0,3376.0,3376.0,48800],["2007-07-10",3400.73,3400.73,3339.52,3400.73,37900],["2007-07-11",3570.77,3570.77,3570.77,3570.77,40650],["2007-07-12",3570.77,3706.8,3400.73,3468.75,90630],["2007-07-13",3468.75,3502.75,3468.75,3468.75,21780],["2007-07-16",3468.75,3468.75,3366.72,3366.72,30830],["2007-07-17",3366.72,3468.75,3366.72,3468.75,29870],["2007-07-18",3468.75,3502.75,3400.73,3400.73,26280],["2007-07-19",3400.73,3468.75,3366.72,3468.75,34910],["2007-07-20",3536.76,3638.78,3536.76,3638.78,67870],["2007-07-23",3638.78,3740.81,3536.76,3536.76,56050],["2007-07-24",3536.76,3570.77,3502.75,3502.75,32560],["2007-07-25",3468.75,3468.75,3434.74,3468.75,14120],["2007-07-26",3400.73,3400.73,3373.53,3373.53,21880],["2007-07-27",3373.53,3400.73,3332.72,3400.73,21760],["2007-07-30",3380.33,3380.33,3332.72,3332.72,8760],["2007-07-31",3196.69,3196.69,3176.28,3176.28,30930],["2007-08-01",3196.69,3332.72,3196.69,3332.72,17460],["2007-08-02",3264.7,3298.71,3196.69,3196.69,36340],["2007-08-03",3196.69,3196.69,3155.88,3189.89,26760],["2007-08-06",3196.69,3196.69,3135.47,3183.09,12640],["2007-08-07",3183.09,3196.69,3183.09,3196.69,15880],["2007-08-08",3196.69,3230.7,3196.69,3203.49,14580],["2007-08-09",3217.09,3264.7,3217.09,3237.5,10840],["2007-08-10",3264.7,3264.7,3196.69,3196.69,12070],["2007-08-13",3067.46,3162.68,3067.46,3162.68,11510],["2007-08-14",3142.28,3196.69,3128.67,3162.68,27040],["2007-08-15",3162.68,3162.68,3135.47,3142.28,15420],["2007-08-16",3135.47,3135.47,3101.47,3108.27,14610],["2007-08-17",3067.46,3087.86,3033.45,3033.45,26440],["2007-08-20",3101.47,3101.47,3033.45,3033.45,14920],["2007-08-21",3033.45,3060.66,3033.45,3060.66,21130],["2007-08-22",3060.66,3121.87,3060.66,3121.87,11550],["2007-08-23",3121.87,3121.87,3094.67,3121.87,26750],["2007-08-24",3121.87,3162.68,3121.87,3128.67,29450],["2007-08-27",3128.67,3155.88,3128.67,3155.88,23880],["2007-08-28",3196.69,3237.5,3196.69,3196.69,35460],["2007-08-29",3196.69,3210.29,3183.09,3196.69,41710],["2007-08-30",3183.09,3264.7,3183.09,3196.69,8780],["2007-08-31",3196.69,3230.7,3189.89,3196.69,27960],["2007-09-04",3237.5,3264.7,3217.09,3230.7,107700],["2007-09-05",3264.7,3298.71,3244.3,3264.7,64690],["2007-09-06",3400.73,3400.73,3339.52,3366.72,125820],["2007-09-07",3434.74,3434.74,3373.53,3400.73,60440],["2007-09-10",3400.73,3400.73,3366.72,3373.53,16850],["2007-09-11",3332.72,3346.32,3319.11,3346.32,26990],["2007-09-12",3332.72,3346.32,3332.72,3339.52,36270],["2007-09-13",3339.52,3400.73,3339.52,3400.73,34990],["2007-09-14",3400.73,3400.73,3366.72,3366.72,16940],["2007-09-17",3346.32,3373.53,3346.32,3353.12,8640],["2007-09-18",3400.73,3400.73,3353.12,3400.73,29940],["2007-09-19",3400.73,3434.74,3380.33,3434.74,31270],["2007-09-20",3502.75,3536.76,3434.74,3468.75,71310],["2007-09-21",3468.75,3468.75,3400.73,3468.75,32180],["2007-09-24",3468.75,3502.75,3434.74,3434.74,53230],["2007-09-25",3468.75,3468.75,3400.73,3468.75,75180],["2007-09-26",3604.78,3604.78,3502.75,3536.76,75350],["2007-09-27",3536.76,3570.77,3502.75,3536.76,48190],["2007-09-28",3706.8,3706.8,3706.8,3706.8,72120],["2007-10-01",3876.83,3876.83,3876.83,3876.83,66180],["2007-10-02",4046.87,4046.87,4046.87,4046.87,180400],["2007-10-03",4012.86,4012.86,3876.83,3944.85,128480],["2007-10-04",3876.83,3910.84,3808.82,3876.83,124860],["2007-10-05",3740.81,3808.82,3740.81,3774.81,167320],["2007-10-08",3774.81,3944.85,3774.81,3944.85,172530],["2007-10-09",4114.89,4114.89,4012.86,4046.87,196740],["2007-10-10",4046.87,4080.88,3978.86,3978.86,89420],["2007-10-11",4012.86,4012.86,3944.85,3978.86,114430],["2007-10-12",3944.85,3978.86,3842.83,3944.85,105600],["2007-10-15",3944.85,4012.86,3944.85,4012.86,134310],["2007-10-16",4182.9,4182.9,4114.89,4182.9,327780],["2007-10-17",4216.91,4284.92,4182.9,4216.91,271170],["2007-10-18",4114.89,4148.89,4012.86,4012.86,175280],["2007-10-19",3944.85,4080.88,3944.85,4080.88,107300],["2007-10-22",4012.86,4012.86,3876.83,3876.83,149860],["2007-10-23",3876.83,3910.84,3842.83,3842.83,99390],["2007-10-24",3842.83,3978.86,3842.83,3978.86,121190],["2007-10-25",4012.86,4012.86,3944.85,3944.85,99190],["2007-10-26",3944.85,4012.86,3876.83,3876.83,113480],["2007-10-29",3808.82,3876.83,3808.82,3808.82,65020],["2007-10-30",3808.82,3876.83,3808.82,3808.82,54240],["2007-10-31",3876.83,3876.83,3774.81,3808.82,77130],["2007-11-01",3740.81,3808.82,3740.81,3740.81,102400],["2007-11-02",3740.81,3740.81,3672.79,3706.8,89480],["2007-11-05",3604.78,3638.78,3570.77,3604.78,84430],["2007-11-06",3570.77,3604.78,3536.76,3570.77,51830],["2007-11-07",3604.78,3604.78,3570.77,3604.78,84680],["2007-11-08",3604.78,3604.78,3536.76,3536.76,96020],["2007-11-09",3468.75,3536.76,3434.74,3468.75,79390],["2007-11-12",3468.75,3502.75,3434.74,3468.75,51790],["2007-11-13",3400.73,3468.75,3298.71,3298.71,85740],["2007-11-14",3400.73,3434.74,3400.73,3434.74,40230],["2007-11-15",3332.72,3468.75,3332.72,3400.73,80480],["2007-11-16",3400.73,3434.74,3366.72,3434.74,35600],["2007-11-19",3434.74,3434.74,3400.73,3434.74,47940],["2007-11-20",3400.73,3400.73,3366.72,3393.93,35600],["2007-11-21",3366.72,3373.53,3339.52,3366.72,36750],["2007-11-22",3366.72,3502.75,3366.72,3393.93,71750],["2007-11-23",3393.93,3434.74,3387.13,3393.93,32590],["2007-11-26",3434.74,3468.75,3400.73,3434.74,81720],["2007-11-27",3468.75,3468.75,3400.73,3434.74,37440],["2007-11-28",3434.74,3434.74,3400.73,3400.73,25570],["2007-11-29",3400.73,3434.74,3393.93,3400.73,27990],["2007-11-30",3400.73,3400.73,3387.13,3400.73,28030],["2007-12-03",3400.73,3434.74,3387.13,3400.73,54600],["2007-12-04",3434.74,3468.75,3400.73,3468.75,63940],["2007-12-05",3434.74,3468.75,3366.72,3400.73,27570],["2007-12-06",3400.73,3468.75,3387.13,3434.74,29310],["2007-12-07",3400.73,3434.74,3400.73,3434.74,10270],["2007-12-10",3434.74,3434.74,3387.13,3387.13,13300],["2007-12-11",3319.11,3366.72,3298.71,3312.31,21540],["2007-12-12",3244.3,3400.73,3244.3,3339.52,22400],["2007-12-13",3366.72,3366.72,3264.7,3298.71,20430],["2007-12-14",3298.71,3332.72,3298.71,3298.71,35050],["2007-12-17",3278.31,3291.91,3264.7,3264.7,12990],["2007-12-18",3217.09,3264.7,3217.09,3264.7,16190],["2007-12-19",3332.72,3400.73,3332.72,3400.73,24100],["2007-12-20",3434.74,3434.74,3305.51,3305.51,27100],["2007-12-21",3319.11,3359.92,3319.11,3359.92,10400],["2007-12-24",3366.72,3366.72,3332.72,3339.52,7310],["2007-12-25",3332.72,3332.72,3298.71,3298.71,6850],["2007-12-26",3264.7,3298.71,3264.7,3298.71,11210],["2007-12-27",3298.71,3332.72,3298.71,3332.72,11160],["2007-12-28",3285.11,3332.72,3285.11,3305.51,9950],["2008-01-02",3312.31,3312.31,3264.7,3312.31,4720],["2008-01-03",3264.7,3298.71,3230.7,3230.7,10230],["2008-01-04",3230.7,3264.7,3230.7,3230.7,20220],["2008-01-07",3189.89,3196.69,3128.67,3128.67,27800],["2008-01-08",3162.68,3196.69,3135.47,3135.47,12760],["2008-01-09",3142.28,3142.28,3060.66,3060.66,11450],["2008-01-10",2992.64,3026.65,2972.24,2972.24,42280],["2008-01-11",2992.64,3115.07,2992.64,3060.66,21500],["2008-01-14",3033.45,3033.45,2911.03,2911.03,39000],["2008-01-15",2829.41,2856.61,2768.2,2768.2,46810],["2008-01-16",2877.02,2904.23,2870.22,2904.23,20650],["2008-01-17",2985.84,2985.84,2856.61,2856.61,24910],["2008-01-18",2829.41,2958.64,2829.41,2958.64,11840],["2008-01-21",2924.63,2924.63,2877.02,2890.62,14170],["2008-01-22",2822.61,2822.61,2788.6,2788.6,21620],["2008-01-23",2754.59,2754.59,2652.57,2652.57,37270],["2008-01-24",2652.57,2720.59,2591.36,2591.36,44450],["2008-01-25",2591.36,2652.57,2570.95,2598.16,30190],["2008-01-28",2679.78,2679.78,2591.36,2618.56,43730],["2008-01-29",2679.78,2747.79,2672.98,2747.79,35570],["2008-01-30",2883.82,2883.82,2883.82,2883.82,5120],["2008-01-31",2883.82,2931.43,2829.41,2931.43,57200],["2008-02-01",3074.26,3074.26,2992.64,3019.85,102580],["2008-02-12",3026.65,3026.65,2897.42,2924.63,10440],["2008-02-13",2890.62,2890.62,2788.6,2788.6,27060],["2008-02-14",2822.61,2856.61,2822.61,2829.41,49460],["2008-02-15",2836.21,2836.21,2761.39,2775.0,16680],["2008-02-18",2652.57,2659.37,2638.97,2638.97,52490],["2008-02-19",2584.56,2638.97,2584.56,2638.97,21360],["2008-02-20",2530.14,2679.78,2530.14,2530.14,63890],["2008-02-21",2448.53,2448.53,2407.72,2407.72,31690],["2008-02-22",2312.5,2523.34,2292.09,2523.34,80620],["2008-02-25",2598.16,2645.77,2584.56,2645.77,46280],["2008-02-26",2645.77,2645.77,2516.54,2516.54,40420],["2008-02-27",2448.53,2638.97,2448.53,2550.55,80970],["2008-02-28",2584.56,2584.56,2516.54,2516.54,24870],["2008-02-29",2462.13,2516.54,2448.53,2448.53,30220],["2008-03-03",2380.51,2380.51,2326.1,2326.1,47820],["2008-03-04",2210.48,2210.48,2210.48,2210.48,62320],["2008-03-05",2101.65,2108.45,2101.65,2108.45,145680],["2008-03-06",2210.48,2210.48,2210.48,2210.48,7570],["2008-03-07",2319.3,2319.3,2319.3,2319.3,5320],["2008-03-10",2434.92,2434.92,2380.51,2380.51,78490],["2008-03-11",2312.5,2312.5,2264.89,2264.89,75900],["2008-03-12",2278.49,2373.71,2278.49,2319.3,56200],["2008-03-13",2380.51,2380.51,2312.5,2366.91,20150],["2008-03-14",2326.1,2346.5,2319.3,2339.7,15090],["2008-03-17",2239.84,2418.17,2225.57,2225.57,53770],["2008-03-18",2118.57,2139.97,2118.57,2118.57,52650],["2008-03-19",2175.64,2211.31,2082.91,2082.91,47740],["2008-03-20",2132.84,2168.51,2032.97,2032.97,42580],["2008-03-21",2032.97,2032.97,1933.11,1947.38,54070],["2008-03-24",1868.91,1918.84,1854.64,1854.64,49600],["2008-03-25",1761.91,1769.04,1761.91,1761.91,89940],["2008-03-26",1783.31,1847.51,1761.91,1847.51,59380],["2008-03-27",1861.78,1861.78,1861.78,1861.78,610],["2008-03-28",1876.04,1876.04,1876.04,1876.04,1300],["2008-03-31",1890.31,1890.31,1890.31,1890.31,1260],["2008-04-01",1904.58,1904.58,1904.58,1904.58,10],["2008-04-02",1918.84,1918.84,1918.84,1918.84,2210],["2008-04-03",1933.11,1933.11,1933.11,1933.11,1700],["2008-04-04",1947.38,1947.38,1947.38,1947.38,220],["2008-04-07",1983.04,1983.04,1983.04,1983.04,1150],["2008-04-08",2018.71,2018.71,1947.38,2018.71,92060],["2008-04-09",2032.97,2032.97,1983.04,2011.57,27850],["2008-04-10",1975.91,1975.91,1975.91,1975.91,14060],["2008-04-11",1940.24,1940.24,1940.24,1940.24,24110],["2008-04-16",1904.58,1904.58,1904.58,1904.58,20820],["2008-04-17",1868.91,1940.24,1868.91,1940.24,37310],["2008-04-18",1940.24,1954.51,1904.58,1954.51,28140],["2008-04-21",1954.51,1954.51,1918.84,1918.84,8740],["2008-04-22",1883.18,1883.18,1883.18,1883.18,7850],["2008-04-23",1847.51,1847.51,1847.51,1847.51,1810],["2008-04-24",1811.84,1854.64,1811.84,1811.84,46250],["2008-04-25",1840.38,1840.38,1783.31,1833.24,12290],["2008-04-28",1833.24,1868.91,1833.24,1868.91,20040],["2008-04-29",1890.31,1904.58,1861.78,1890.31,43790],["2008-05-05",1854.64,1854.64,1854.64,1854.64,19270],["2008-05-06",1818.98,1818.98,1818.98,1818.98,6000],["2008-05-07",1783.31,1783.31,1783.31,1783.31,25510],["2008-05-08",1747.64,1747.64,1747.64,1747.64,3430],["2008-05-09",1719.11,1719.11,1719.11,1719.11,1300],["2008-05-12",1690.58,1690.58,1690.58,1690.58,30],["2008-05-13",1662.05,1662.05,1662.05,1662.05,4390],["2008-05-14",1633.51,1633.51,1633.51,1633.51,4030],["2008-05-15",1604.98,1604.98,1604.98,1604.98,10],["2008-05-16",1576.45,1576.45,1576.45,1576.45,21850],["2008-05-19",1547.91,1547.91,1547.91,1547.91,6020],["2008-05-20",1519.38,1519.38,1519.38,1519.38,1930],["2008-05-21",1490.85,1490.85,1490.85,1490.85,650],["2008-05-22",1462.31,1462.31,1462.31,1462.31,2800],["2008-05-23",1433.78,1433.78,1433.78,1433.78,13120],["2008-05-26",1405.25,1405.25,1405.25,1405.25,6730],["2008-05-30",1383.85,1390.98,1383.85,1383.85,50220],["2008-06-02",1362.45,1362.45,1362.45,1362.45,2810],["2008-06-03",1341.05,1341.05,1341.05,1341.05,1290],["2008-06-04",1319.65,1319.65,1319.65,1319.65,10],["2008-06-05",1298.25,1298.25,1298.25,1298.25,520],["2008-06-06",1276.85,1276.85,1276.85,1276.85,8720],["2008-06-09",1255.45,1255.45,1255.45,1255.45,4460],["2008-06-10",1234.05,1276.85,1234.05,1276.85,40050],["2008-06-11",1298.25,1298.25,1298.25,1298.25,31760],["2008-06-12",1319.65,1319.65,1319.65,1319.65,18320],["2008-06-13",1341.05,1341.05,1341.05,1341.05,12290],["2008-06-16",1362.45,1362.45,1362.45,1362.45,580],["2008-06-17",1369.58,1383.85,1369.58,1383.85,440],["2008-06-18",1406.66,1406.66,1361.04,1361.04,62870],["2008-06-19",1323.02,1323.02,1323.02,1323.02,19960],["2008-06-20",1285.0,1285.0,1285.0,1285.0,1050],["2008-06-23",1323.02,1323.02,1246.98,1323.02,32780],["2008-06-24",1361.04,1361.04,1361.04,1361.04,24070],["2008-06-25",1399.06,1399.06,1399.06,1399.06,14190],["2008-06-26",1437.07,1437.07,1361.04,1429.47,63550],["2008-06-27",1391.45,1467.49,1391.45,1467.49,24760],["2008-06-30",1444.68,1505.51,1444.68,1505.51,28080],["2008-07-01",1505.51,1543.52,1505.51,1543.52,51390],["2008-07-02",1589.15,1589.15,1520.71,1589.15,47860],["2008-07-03",1627.16,1634.77,1627.16,1634.77,24160],["2008-07-04",1680.39,1680.39,1680.39,1680.39,10300],["2008-07-07",1726.01,1726.01,1634.77,1634.77,102780],["2008-07-08",1589.15,1589.15,1589.15,1589.15,59520],["2008-07-09",1634.77,1634.77,1589.15,1634.77,75370],["2008-07-10",1634.77,1680.39,1627.16,1680.39,130600],["2008-07-11",1726.01,1726.01,1726.01,1726.01,197590],["2008-07-14",1771.63,1771.63,1771.63,1771.63,22970],["2008-07-15",1817.25,1817.25,1809.65,1817.25,172250],["2008-07-16",1817.25,1817.25,1764.03,1802.05,106800],["2008-07-17",1756.42,1824.86,1748.82,1748.82,206000],["2008-07-18",1703.2,1703.2,1703.2,1703.2,1500],["2008-07-21",1657.58,1657.58,1657.58,1657.58,770],["2008-07-22",1611.96,1611.96,1611.96,1611.96,210],["2008-07-23",1566.33,1566.33,1566.33,1566.33,2350],["2008-07-24",1520.71,1520.71,1520.71,1520.71,25620],["2008-07-25",1520.71,1520.71,1475.09,1475.09,830],["2008-07-28",1437.07,1437.07,1437.07,1437.07,17540],["2008-07-29",1437.07,1475.09,1399.06,1399.06,214280],["2008-07-30",1399.06,1399.06,1361.04,1361.04,62780],["2008-07-31",1330.62,1399.06,1330.62,1399.06,106780],["2008-08-01",1399.06,1429.47,1361.04,1361.04,64980],["2008-08-04",1338.23,1345.83,1323.02,1323.02,40250],["2008-08-05",1285.0,1292.61,1285.0,1285.0,38490],["2008-08-06",1277.4,1323.02,1277.4,1285.0,102710],["2008-08-07",1323.02,1323.02,1285.0,1285.0,91730],["2008-08-08",1315.42,1323.02,1300.21,1323.02,78420],["2008-08-11",1361.04,1361.04,1361.04,1361.04,179120],["2008-08-12",1399.06,1399.06,1399.06,1399.06,91150],["2008-08-13",1429.47,1429.47,1361.04,1406.66,100320],["2008-08-14",1429.47,1444.68,1406.66,1444.68,103480],["2008-08-15",1482.7,1482.7,1482.7,1482.7,62550],["2008-08-18",1535.92,1551.13,1459.88,1551.13,76230],["2008-08-19",1589.15,1589.15,1475.09,1475.09,100680],["2008-08-20",1406.66,1444.68,1406.66,1406.66,108230],["2008-08-21",1406.66,1475.09,1391.45,1475.09,55090],["2008-08-22",1528.32,1528.32,1444.68,1459.88,84900],["2008-08-25",1528.32,1528.32,1520.71,1528.32,108300],["2008-08-26",1604.35,1604.35,1604.35,1604.35,122280],["2008-08-27",1680.39,1680.39,1680.39,1680.39,98210],["2008-08-28",1764.03,1764.03,1680.39,1748.82,374260],["2008-08-29",1756.42,1832.46,1687.99,1832.46,259330],["2008-09-03",1923.7,1923.7,1923.7,1923.7,79410],["2008-09-04",2014.95,2014.95,1938.91,2014.95,246940],["2008-09-05",2014.95,2014.95,1916.1,1916.1,209910],["2008-09-08",1824.86,1824.86,1824.86,1824.86,36540],["2008-09-09",1733.61,1862.87,1733.61,1733.61,229370],["2008-09-10",1733.61,1786.84,1672.78,1718.41,143460],["2008-09-11",1718.41,1718.41,1634.77,1634.77,179010],["2008-09-12",1558.73,1558.73,1558.73,1558.73,50850],["2008-09-15",1581.54,1634.77,1558.73,1558.73,104310],["2008-09-16",1482.7,1482.7,1482.7,1482.7,45360],["2008-09-17",1414.26,1421.87,1414.26,1414.26,96610],["2008-09-18",1345.83,1345.83,1345.83,1345.83,49400],["2008-09-19",1406.66,1406.66,1406.66,1406.66,23770],["2008-09-22",1475.09,1475.09,1475.09,1475.09,1910],["2008-09-23",1406.66,1520.71,1406.66,1406.66,139240],["2008-09-24",1452.28,1452.28,1406.66,1406.66,32430],["2008-09-25",1437.07,1475.09,1437.07,1475.09,37410],["2008-09-26",1528.32,1535.92,1475.09,1475.09,57200],["2008-09-29",1444.68,1475.09,1429.47,1475.09,22500],["2008-09-30",1406.66,1406.66,1406.66,1406.66,11040],["2008-10-01",1444.68,1444.68,1345.83,1406.66,31920],["2008-10-02",1406.66,1444.68,1399.06,1399.06,52420],["2008-10-03",1376.25,1406.66,1368.64,1406.66,21300],["2008-10-06",1391.45,1391.45,1361.04,1361.04,17740],["2008-10-07",1300.21,1330.62,1300.21,1300.21,82220],["2008-10-08",1262.19,1353.43,1262.19,1269.8,17250],["2008-10-09",1269.8,1315.42,1269.8,1277.4,68250],["2008-10-10",1224.17,1239.38,1216.57,1216.57,78430],["2008-10-13",1239.38,1262.19,1193.76,1201.36,20360],["2008-10-14",1254.59,1254.59,1254.59,1254.59,2150],["2008-10-15",1292.61,1307.81,1254.59,1307.81,33050],["2008-10-16",1246.98,1269.8,1246.98,1246.98,6720],["2008-10-17",1292.61,1292.61,1246.98,1246.98,18400],["2008-10-20",1269.8,1269.8,1186.16,1216.57,11080],["2008-10-21",1277.4,1277.4,1254.59,1254.59,24950],["2008-10-22",1224.17,1254.59,1224.17,1254.59,13270],["2008-10-23",1201.36,1216.57,1193.76,1193.76,31310],["2008-10-24",1178.55,1186.16,1148.14,1148.14,37000],["2008-10-27",1110.12,1140.53,1094.91,1094.91,47360],["2008-10-28",1041.69,1064.5,1041.69,1041.69,43180],["2008-10-29",1041.69,1087.31,1041.69,1087.31,64270],["2008-10-30",1102.52,1140.53,1072.1,1140.53,20860],["2008-10-31",1140.53,1186.16,1140.53,1186.16,16060],["2008-11-03",1186.16,1193.76,1140.53,1148.14,38540],["2008-11-04",1186.16,1201.36,1148.14,1201.36,34650],["2008-11-05",1254.59,1254.59,1254.59,1254.59,13990],["2008-11-06",1277.4,1315.42,1262.19,1315.42,113850],["2008-11-07",1330.62,1345.83,1307.81,1307.81,75230],["2008-11-10",1330.62,1368.64,1323.02,1368.64,32600],["2008-11-11",1300.21,1315.42,1300.21,1300.21,43740],["2008-11-12",1239.38,1292.61,1239.38,1285.0,39950],["2008-11-13",1262.19,1323.02,1262.19,1285.0,39440],["2008-11-14",1334.43,1342.66,1301.48,1301.48,21560],["2008-11-17",1285.0,1317.95,1268.53,1268.53,9250],["2008-11-18",1235.58,1268.53,1235.58,1235.58,13190],["2008-11-19",1235.58,1268.53,1235.58,1243.82,13890],["2008-11-20",1219.11,1235.58,1202.63,1210.87,17640],["2008-11-21",1169.68,1194.39,1169.68,1177.92,13090],["2008-11-24",1235.58,1235.58,1235.58,1235.58,10790],["2008-11-25",1268.53,1268.53,1252.05,1252.05,11500],["2008-11-26",1260.29,1260.29,1210.87,1210.87,13650],["2008-11-27",1177.92,1186.16,1153.21,1161.44,36550],["2008-11-28",1210.87,1219.11,1210.87,1219.11,13340],["2008-12-01",1252.05,1252.05,1235.58,1235.58,15700],["2008-12-02",1177.92,1186.16,1177.92,1186.16,20360],["2008-12-03",1186.16,1219.11,1169.68,1169.68,18500],["2008-12-04",1169.68,1219.11,1169.68,1210.87,20560],["2008-12-05",1169.68,1186.16,1161.44,1161.44,23160],["2008-12-08",1136.73,1136.73,1112.02,1112.02,7140],["2008-12-09",1112.02,1120.26,1103.78,1120.26,38660],["2008-12-10",1120.26,1144.97,1112.02,1136.73,3350],["2008-12-11",1120.26,1169.68,1120.26,1120.26,14880],["2008-12-12",1161.44,1169.68,1153.21,1169.68,16430],["2008-12-15",1219.11,1219.11,1202.63,1210.87,12750],["2008-12-16",1169.68,1169.68,1153.21,1153.21,17610],["2008-12-17",1153.21,1161.44,1136.73,1161.44,7090],["2008-12-18",1161.44,1169.68,1161.44,1169.68,6300],["2008-12-19",1153.21,1194.39,1153.21,1194.39,22150],["2008-12-22",1177.92,1202.63,1177.92,1202.63,18530],["2008-12-23",1177.92,1210.87,1177.92,1177.92,26100],["2008-12-24",1169.68,1177.92,1169.68,1177.92,12800],["2008-12-25",1177.92,1177.92,1161.44,1161.44,23960],["2008-12-26",1177.92,1177.92,1169.68,1177.92,20850],["2008-12-29",1169.68,1202.63,1169.68,1169.68,18810],["2008-12-30",1194.39,1194.39,1177.92,1177.92,2000],["2008-12-31",1186.16,1202.63,1169.68,1177.92,41650],["2009-01-02",1186.16,1186.16,1177.92,1177.92,6900],["2009-01-05",1219.11,1219.11,1177.92,1194.39,16900],["2009-01-06",1219.11,1219.11,1194.39,1194.39,13830],["2009-01-07",1235.58,1235.58,1202.63,1202.63,5370],["2009-01-08",1202.63,1202.63,1194.39,1194.39,8050],["2009-01-09",1194.39,1202.63,1194.39,1202.63,2780],["2009-01-12",1186.16,1227.34,1186.16,1194.39,1710],["2009-01-13",1194.39,1194.39,1161.44,1186.16,14500],["2009-01-14",1186.16,1219.11,1169.68,1186.16,2710],["2009-01-15",1177.92,1177.92,1177.92,1177.92,7000],["2009-01-16",1169.68,1210.87,1169.68,1177.92,9870],["2009-01-19",1177.92,1194.39,1177.92,1194.39,2710],["2009-01-20",1177.92,1186.16,1177.92,1186.16,5500],["2009-01-21",1177.92,1194.39,1177.92,1177.92,14500],["2009-01-22",1177.92,1186.16,1177.92,1186.16,3900],["2009-01-23",1177.92,1235.58,1177.92,1186.16,1910],["2009-02-02",1186.16,1186.16,1169.68,1169.68,5760],["2009-02-03",1161.44,1161.44,1120.26,1144.97,7720],["2009-02-04",1128.5,1144.97,1128.5,1128.5,4400],["2009-02-05",1128.5,1128.5,1120.26,1120.26,15840],["2009-02-06",1120.26,1136.73,1120.26,1128.5,20010],["2009-02-09",1161.44,1177.92,1161.44,1177.92,13700],["2009-02-10",1153.21,1153.21,1128.5,1128.5,4540],["2009-02-11",1136.73,1153.21,1128.5,1136.73,7120],["2009-02-12",1144.97,1169.68,1144.97,1153.21,12350],["2009-02-13",1161.44,1169.68,1161.44,1169.68,10310],["2009-02-16",1169.68,1169.68,1169.68,1169.68,12800],["2009-02-17",1169.68,1169.68,1153.21,1153.21,20790],["2009-02-18",1136.73,1153.21,1112.02,1112.02,40970],["2009-02-19",1103.78,1128.5,1103.78,1103.78,76400],["2009-02-20",1112.02,1120.26,1095.55,1120.26,13110],["2009-02-23",1112.02,1112.02,1070.84,1079.07,26880],["2009-02-24",1079.07,1079.07,1054.36,1054.36,18200],["2009-02-25",1054.36,1103.78,1054.36,1103.78,24840],["2009-02-26",1120.26,1120.26,1103.78,1120.26,6200],["2009-02-27",1087.31,1120.26,1087.31,1120.26,7400],["2009-03-02",1120.26,1136.73,1112.02,1128.5,19220],["2009-03-03",1112.02,1128.5,1112.02,1128.5,10740],["2009-03-04",1120.26,1136.73,1120.26,1128.5,14710],["2009-03-05",1153.21,1153.21,1120.26,1120.26,29650],["2009-03-06",1120.26,1128.5,1120.26,1128.5,6660],["2009-03-09",1128.5,1136.73,1128.5,1136.73,5730],["2009-03-10",1128.5,1186.16,1128.5,1186.16,31420],["2009-03-11",1210.87,1227.34,1177.92,1177.92,33380],["2009-03-12",1144.97,1153.21,1120.26,1128.5,32740],["2009-03-13",1169.68,1169.68,1136.73,1136.73,55300],["2009-03-16",1169.68,1186.16,1161.44,1186.16,34250],["2009-03-17",1243.82,1243.82,1194.39,1243.82,85990],["2009-03-18",1276.77,1276.77,1194.39,1252.05,149150],["2009-03-19",1219.11,1260.29,1202.63,1210.87,85940],["2009-03-20",1177.92,1210.87,1177.92,1210.87,34420],["2009-03-23",1210.87,1210.87,1153.21,1177.92,19650],["2009-03-24",1219.11,1219.11,1194.39,1202.63,59100],["2009-03-25",1202.63,1210.87,1186.16,1202.63,22810],["2009-03-26",1202.63,1219.11,1202.63,1210.87,27160],["2009-03-27",1219.11,1219.11,1202.63,1202.63,45500],["2009-03-30",1194.39,1202.63,1177.92,1194.39,26090],["2009-03-31",1169.68,1202.63,1169.68,1186.16,23250],["2009-04-01",1202.63,1243.82,1194.39,1227.34,50180],["2009-04-02",1252.05,1252.05,1235.58,1252.05,45810],["2009-04-03",1276.77,1309.71,1260.29,1309.71,139790],["2009-04-07",1309.71,1367.37,1309.71,1367.37,146690],["2009-04-08",1342.66,1392.09,1326.19,1342.66,68730],["2009-04-09",1342.66,1342.66,1276.77,1276.77,110090],["2009-04-10",1326.19,1334.43,1326.19,1334.43,116680],["2009-04-13",1392.09,1400.32,1392.09,1400.32,80660],["2009-04-14",1457.98,1466.22,1400.32,1441.51,123070],["2009-04-15",1392.09,1466.22,1392.09,1400.32,82610],["2009-04-16",1408.56,1416.8,1367.37,1400.32,101670],["2009-04-17",1392.09,1392.09,1334.43,1359.14,59240],["2009-04-20",1293.24,1293.24,1293.24,1293.24,52430],["2009-04-21",1235.58,1317.95,1235.58,1285.0,83430],["2009-04-22",1317.95,1342.66,1301.48,1342.66,50030],["2009-04-23",1342.66,1350.9,1309.71,1334.43,36270],["2009-04-24",1334.43,1334.43,1293.24,1317.95,46630],["2009-04-27",1350.9,1359.14,1342.66,1342.66,37450],["2009-04-28",1309.71,1359.14,1309.71,1350.9,23120],["2009-04-29",1350.9,1400.32,1350.9,1400.32,34630],["2009-05-04",1466.22,1466.22,1466.22,1466.22,98970],["2009-05-05",1532.12,1532.12,1532.12,1532.12,13200],["2009-05-06",1548.59,1565.07,1523.88,1540.36,80290],["2009-05-07",1581.54,1655.68,1565.07,1655.68,116600],["2009-05-08",1606.25,1655.68,1589.78,1655.68,275260],["2009-05-11",1738.05,1738.05,1663.91,1738.05,229170],["2009-05-12",1754.52,1820.42,1729.81,1820.42,192900],["2009-05-13",1906.7,1906.7,1803.17,1803.17,210160],["2009-05-14",1803.17,1820.42,1803.17,1803.17,199320],["2009-05-15",1889.44,1889.44,1811.79,1889.44,156000],["2009-05-18",1889.44,1923.95,1872.19,1889.44,154060],["2009-05-19",1975.72,1975.72,1941.21,1975.72,474680],["2009-05-20",1975.72,2061.99,1975.72,2061.99,156030],["2009-05-21",2018.85,2061.99,1992.97,1992.97,145990],["2009-05-22",1898.07,1915.32,1898.07,1898.07,137580],["2009-05-25",1872.19,1992.97,1872.19,1992.97,188860],["2009-05-26",2053.37,2061.99,2010.23,2044.74,249140],["2009-05-27",2070.62,2070.62,1949.83,1984.34,177830],["2009-05-28",1923.95,2001.6,1923.95,1958.46,161300],["2009-05-29",1958.46,2001.6,1958.46,2001.6,74380],["2009-06-01",1984.34,2061.99,1984.34,2053.37,135430],["2009-06-02",2139.64,2139.64,2096.5,2131.01,248050],["2009-06-03",2087.88,2139.64,2079.25,2105.13,157010],["2009-06-04",2156.9,2208.66,2156.9,2208.66,297170],["2009-06-05",2312.19,2312.19,2312.19,2312.19,114530],["2009-06-08",2424.35,2424.35,2415.72,2424.35,209290],["2009-06-09",2458.86,2458.86,2312.19,2441.61,235900],["2009-06-10",2329.45,2338.08,2320.82,2320.82,187370],["2009-06-11",2260.43,2372.59,2260.43,2294.94,235890],["2009-06-12",2329.45,2329.45,2182.78,2182.78,368000],["2009-06-15",2087.88,2131.01,2079.25,2079.25,209790],["2009-06-16",1975.72,1975.72,1975.72,1975.72,71950],["2009-06-17",1880.81,1915.32,1880.81,1889.44,400590],["2009-06-18",1975.72,1975.72,1889.44,1975.72,234840],["2009-06-19",2018.85,2018.85,1898.07,1975.72,105230],["2009-06-22",1915.32,1923.95,1880.81,1880.81,150720],["2009-06-23",1794.54,1794.54,1794.54,1794.54,77020],["2009-06-24",1880.81,1880.81,1854.93,1880.81,257590],["2009-06-25",1898.07,1906.7,1829.05,1854.93,110520],["2009-06-26",1829.05,1889.44,1820.42,1854.93,66180],["2009-06-29",1829.05,1872.19,1820.42,1837.68,51670],["2009-06-30",1829.05,1829.05,1751.4,1751.4,134580],["2009-07-01",1691.01,1725.52,1665.12,1673.75,99120],["2009-07-02",1621.99,1751.4,1621.99,1751.4,70110],["2009-07-03",1725.52,1837.68,1725.52,1820.42,36400],["2009-07-06",1898.07,1906.7,1863.56,1906.7,82010],["2009-07-07",1906.7,1949.83,1863.56,1949.83,54850],["2009-07-08",1898.07,1949.83,1889.44,1949.83,45140],["2009-07-09",1949.83,1949.83,1880.81,1932.58,63100],["2009-07-10",1906.7,1906.7,1846.3,1854.93,50740],["2009-07-13",1803.17,1829.05,1777.28,1785.91,21540],["2009-07-14",1794.54,1811.79,1725.52,1785.91,32590],["2009-07-15",1811.79,1837.68,1794.54,1811.79,22440],["2009-07-16",1898.07,1898.07,1854.93,1898.07,88040],["2009-07-17",1898.07,1898.07,1863.56,1880.81,38650],["2009-07-20",1811.79,1811.79,1794.54,1794.54,33230],["2009-07-21",1794.54,1811.79,1794.54,1811.79,68010],["2009-07-22",1846.3,1846.3,1794.54,1811.79,25690],["2009-07-23",1811.79,1898.07,1811.79,1898.07,29130],["2009-07-24",1992.97,1992.97,1992.97,1992.97,124820],["2009-07-27",2027.48,2070.62,1975.72,2018.85,108080],["2009-07-28",2018.85,2036.11,1975.72,1984.34,166870],["2009-07-29",2027.48,2044.74,1984.34,2018.85,102140],["2009-07-30",1992.97,2010.23,1967.09,2010.23,69280],["2009-07-31",2027.48,2044.74,1992.97,2010.23,96000],["2009-08-03",2010.23,2036.11,2001.6,2010.23,70740],["2009-08-04",2018.85,2036.11,2010.23,2027.48,74810],["2009-08-05",2027.48,2079.25,2027.48,2061.99,126810],["2009-08-06",2061.99,2139.64,2061.99,2079.25,116220],["2009-08-07",2079.25,2113.76,2061.99,2079.25,97340],["2009-08-10",2113.76,2148.27,2079.25,2148.27,68880],["2009-08-11",2148.27,2174.15,2113.76,2174.15,81670],["2009-08-12",2174.15,2182.78,2148.27,2174.15,157170],["2009-08-13",2200.03,2234.54,2191.41,2208.66,103360],["2009-08-14",2208.66,2217.29,2182.78,2191.41,161390],["2009-08-17",2174.15,2191.41,2148.27,2156.9,118860],["2009-08-18",2105.13,2174.15,2105.13,2156.9,121670],["2009-08-19",2200.03,2208.66,2156.9,2208.66,113100],["2009-08-20",2234.54,2251.8,2208.66,2251.8,109540],["2009-08-21",2286.31,2363.96,2286.31,2363.96,420290],["2009-08-24",2363.96,2398.47,2355.33,2381.21,130430],["2009-08-25",2329.45,2346.7,2294.94,2312.19,163820],["2009-08-26",2312.19,2355.33,2303.57,2312.19,141110],["2009-08-27",2303.57,2415.72,2303.57,2407.1,205010],["2009-08-28",2424.35,2519.25,2415.72,2519.25,296620],["2009-08-31",2640.04,2640.04,2614.16,2640.04,382220],["2009-09-01",2640.04,2709.06,2614.16,2640.04,370470],["2009-09-03",2545.14,2588.28,2527.88,2579.65,150830],["2009-09-04",2553.77,2588.28,2458.86,2458.86,251350],["2009-09-07",2415.72,2441.61,2338.08,2381.21,117990],["2009-09-08",2415.72,2493.37,2398.47,2493.37,191550],["2009-09-09",2502.0,2579.65,2493.37,2519.25,93900],["2009-09-10",2502.0,2545.14,2467.49,2536.51,141580],["2009-09-11",2545.14,2562.39,2527.88,2527.88,138310],["2009-09-14",2519.25,2545.14,2493.37,2502.0,138120],["2009-09-15",2502.0,2571.02,2458.86,2519.25,230050],["2009-09-16",2519.25,2553.77,2502.0,2519.25,166960],["2009-09-17",2536.51,2536.51,2467.49,2519.25,91330],["2009-09-18",2545.14,2640.04,2545.14,2640.04,403330],["2009-09-21",2769.45,2769.45,2752.2,2769.45,631050],["2009-09-22",2760.83,2847.1,2726.32,2821.22,285090],["2009-09-23",2838.48,2847.1,2683.18,2683.18,380420],["2009-09-24",2674.55,2760.83,2596.9,2700.43,275540],["2009-09-25",2700.43,2829.85,2700.43,2829.85,369660],["2009-09-28",2881.61,2967.89,2838.48,2967.89,539490],["2009-09-29",3019.65,3045.54,2933.38,3019.65,392180],["2009-09-30",3019.65,3019.65,2933.38,2933.38,313980],["2009-10-01",2855.73,2890.24,2803.97,2803.97,274540],["2009-10-02",2665.92,2717.69,2665.92,2665.92,125800],["2009-10-05",2691.81,2717.69,2588.28,2631.41,165800],["2009-10-06",2631.41,2700.43,2631.41,2683.18,145540],["2009-10-07",2760.83,2812.59,2760.83,2812.59,148760],["2009-10-08",2829.85,2890.24,2803.97,2890.24,147200],["2009-10-09",2890.24,3002.4,2890.24,2976.52,225900],["2009-10-12",3123.19,3123.19,3105.93,3123.19,332570],["2009-10-13",3278.48,3278.48,3278.48,3278.48,263680],["2009-10-14",3364.76,3442.41,3364.76,3442.41,506650],["2009-10-15",3606.33,3606.33,3606.33,3606.33,156330],["2009-10-16",3614.96,3666.72,3451.03,3623.59,717380],["2009-10-19",3468.29,3537.31,3442.41,3442.41,665790],["2009-10-20",3537.31,3537.31,3416.52,3451.03,377070],["2009-10-21",3407.9,3451.03,3364.76,3442.41,271790],["2009-10-22",3416.52,3451.03,3407.9,3425.15,259520],["2009-10-23",3425.15,3451.03,3321.62,3321.62,307340],["2009-10-26",3321.62,3442.41,3252.6,3261.23,131300],["2009-10-27",3192.21,3252.6,3157.7,3252.6,193930],["2009-10-28",3356.13,3356.13,3269.85,3304.37,171630],["2009-10-29",3278.48,3278.48,3140.44,3140.44,181210],["2009-10-30",3278.48,3278.48,3166.32,3243.97,137580],["2009-11-02",3105.93,3131.81,3088.68,3088.68,113090],["2009-11-03",3123.19,3123.19,2942.01,2942.01,142990],["2009-11-04",2898.87,3011.03,2847.1,2898.87,146650],["2009-11-05",2907.5,3019.65,2907.5,3019.65,233010],["2009-11-06",3097.3,3097.3,3002.4,3002.4,140340],["2009-11-09",2976.52,2976.52,2864.36,2864.36,88270],["2009-11-10",2855.73,2864.36,2743.57,2795.34,86510],["2009-11-11",2803.97,2847.1,2795.34,2847.1,36210],["2009-11-12",2924.75,2985.14,2864.36,2985.14,200590],["2009-11-13",2985.14,3054.17,2959.26,3054.17,88930],["2009-11-16",3054.17,3105.93,3054.17,3071.42,108720],["2009-11-17",3045.54,3149.07,3045.54,3114.56,100810],["2009-11-18",3157.7,3209.46,3114.56,3192.21,134290],["2009-11-19",3243.97,3312.99,3192.21,3312.99,104840],["2009-11-20",3312.99,3356.13,3235.34,3321.62,179120],["2009-11-23",3243.97,3261.23,3157.7,3174.95,171450],["2009-11-24",3123.19,3174.95,3062.79,3140.44,116720],["2009-11-25",3054.17,3062.79,2985.14,2985.14,33180],["2009-11-26",2855.73,2872.99,2838.48,2838.48,238020],["2009-11-27",2700.43,2976.52,2700.43,2976.52,229500],["2009-11-30",3011.03,3097.3,2976.52,3062.79,61400],["2009-12-01",3097.3,3131.81,3088.68,3105.93,103710],["2009-12-02",3062.79,3097.3,2985.14,2985.14,69520],["2009-12-03",2916.12,3088.68,2916.12,3002.4,31790],["2009-12-04",2950.63,3019.65,2950.63,2976.52,35910],["2009-12-07",2976.52,3080.05,2976.52,3062.79,41250],["2009-12-08",2916.12,3062.79,2916.12,2942.01,3340],["2009-12-09",2803.97,2924.75,2803.97,2924.75,80310],["2009-12-10",3011.03,3011.03,2786.71,2916.12,51090],["2009-12-11",2812.59,2881.61,2778.08,2795.34,171070],["2009-12-14",2839.85,2928.87,2839.85,2919.97,66990],["2009-12-15",2919.97,3017.9,2919.97,3000.09,7210],["2009-12-16",2937.78,3000.09,2893.26,2991.19,72950],["2009-12-17",2902.17,2982.29,2893.26,2982.29,23900],["2009-12-18",3071.31,3106.92,3053.51,3106.92,25540],["2009-12-21",3080.21,3195.94,3071.31,3195.94,68100],["2009-12-22",3098.02,3249.36,3053.51,3187.04,110050],["2009-12-23",3080.21,3160.33,3080.21,3160.33,43300],["2009-12-24",3080.21,3115.82,3026.8,3026.8,57210],["2009-12-25",3106.92,3178.14,3035.7,3169.24,35740],["2009-12-28",3053.51,3178.14,3044.6,3044.6,56080],["2009-12-29",3142.53,3195.94,3044.6,3151.43,124050],["2009-12-30",3115.82,3240.46,3071.31,3240.46,53840],["2009-12-31",3284.97,3320.58,3133.63,3133.63,146370],["2010-01-04",3133.63,3284.97,3133.63,3284.97,95520],["2010-01-05",3382.89,3382.89,3293.87,3382.89,194650],["2010-01-06",3240.46,3382.89,3240.46,3329.48,25180],["2010-01-07",3284.97,3382.89,3284.97,3329.48,64310],["2010-01-08",3382.89,3382.89,3178.14,3178.14,31150],["2010-01-11",3178.14,3276.06,3124.72,3276.06,8120],["2010-01-12",3169.24,3178.14,3115.82,3115.82,39700],["2010-01-13",3026.8,3195.94,2964.48,3195.94,62250],["2010-01-14",3160.33,3204.85,3115.82,3195.94,31200],["2010-01-15",3195.94,3195.94,3053.51,3053.51,19140],["2010-01-18",2919.97,3026.8,2919.97,2955.58,24720],["2010-01-19",2955.58,3017.9,2955.58,3017.9,27850],["2010-01-20",3026.8,3142.53,2964.48,2982.29,20970],["2010-01-21",2946.68,2964.48,2875.46,2875.46,46820],["2010-01-22",2919.97,2919.97,2768.63,2875.46,22130],["2010-01-25",2848.75,2875.46,2848.75,2875.46,36910],["2010-01-26",2893.26,2982.29,2893.26,2982.29,65460],["2010-01-27",2955.58,2982.29,2946.68,2964.48,34990],["2010-01-28",2902.17,2964.48,2902.17,2902.17,25230],["2010-01-29",2893.26,3008.99,2884.36,3008.99,25810],["2010-02-01",2946.68,2982.29,2902.17,2964.48,15220],["2010-02-02",3044.6,3062.41,3000.09,3044.6,100890],["2010-02-03",3133.63,3187.04,3053.51,3187.04,120890],["2010-02-04",3133.63,3187.04,3106.92,3142.53,91860],["2010-02-05",3062.41,3151.43,3062.41,3071.31,74500],["2010-02-08",3017.9,3062.41,2964.48,3062.41,64780],["2010-02-09",2991.19,3017.9,2991.19,3000.09,22860],["2010-02-10",3098.02,3098.02,3000.09,3008.99,26120],["2010-02-11",3115.82,3115.82,3115.82,3115.82,58660],["2010-02-12",3115.82,3160.33,3115.82,3133.63,11410],["2010-02-22",3204.85,3204.85,3115.82,3160.33,8450],["2010-02-23",3071.31,3071.31,3026.8,3026.8,49120],["2010-02-24",3017.9,3026.8,3008.99,3008.99,28000],["2010-02-25",3035.7,3035.7,3008.99,3008.99,89380],["2010-02-26",3071.31,3115.82,3008.99,3026.8,156780],["2010-03-01",3106.92,3178.14,3062.41,3098.02,138510],["2010-03-02",3098.02,3169.24,3098.02,3124.72,89140],["2010-03-03",3151.43,3204.85,3151.43,3204.85,206900],["2010-03-04",3204.85,3276.06,3178.14,3249.36,330360],["2010-03-05",3249.36,3267.16,3213.75,3231.55,156820],["2010-03-08",3231.55,3338.38,3231.55,3284.97,140180],["2010-03-09",3231.55,3445.21,3204.85,3445.21,576020],["2010-03-10",3445.21,3543.13,3427.4,3445.21,257170],["2010-03-11",3400.7,3471.92,3373.99,3400.7,125690],["2010-03-12",3400.7,3418.5,3338.38,3382.89,200410],["2010-03-15",3418.5,3418.5,3356.19,3391.79,170310],["2010-03-16",3320.58,3391.79,3302.77,3302.77,301710],["2010-03-17",3302.77,3365.09,3293.87,3302.77,191410],["2010-03-18",3338.38,3338.38,3258.26,3329.48,112560],["2010-03-19",3329.48,3373.99,3311.67,3329.48,55760],["2010-03-22",3302.77,3365.09,3293.87,3329.48,64070],["2010-03-23",3329.48,3329.48,3267.16,3267.16,92470],["2010-03-24",3284.97,3400.7,3276.06,3382.89,155340],["2010-03-25",3427.4,3552.04,3382.89,3552.04,575660],["2010-03-26",3560.94,3569.84,3471.92,3534.23,120960],["2010-03-29",3498.62,3703.38,3498.62,3703.38,384020],["2010-03-30",3872.52,3872.52,3721.18,3738.99,522230],["2010-03-31",3738.99,3738.99,3560.94,3560.94,333750],["2010-04-01",3560.94,3676.67,3516.43,3649.96,131240],["2010-04-02",3560.94,3605.45,3525.33,3534.23,248960],["2010-04-05",3391.79,3471.92,3365.09,3373.99,552380],["2010-04-06",3382.89,3534.23,3382.89,3445.21,220370],["2010-04-07",3454.11,3463.01,3418.5,3418.5,111850],["2010-04-08",3427.4,3471.92,3400.7,3418.5,103110],["2010-04-09",3418.5,3436.31,3400.7,3418.5,215880],["2010-04-12",3382.89,3382.89,3382.89,3382.89,241520],["2010-04-13",3365.09,3391.79,3338.38,3338.38,196660],["2010-04-14",3329.48,3338.38,3276.06,3293.87,178070],["2010-04-15",3365.09,3382.89,3311.67,3356.19,272590],["2010-04-16",3382.89,3400.7,3320.58,3347.28,180520],["2010-04-19",3356.19,3356.19,3302.77,3311.67,123410],["2010-04-20",3311.67,3329.48,3267.16,3276.06,186260],["2010-04-21",3276.06,3365.09,3276.06,3320.58,274850],["2010-04-22",3382.89,3382.89,3320.58,3320.58,225350],["2010-04-26",3347.28,3409.6,3347.28,3356.19,152320],["2010-04-27",3338.38,3427.4,3338.38,3382.89,175820],["2010-04-28",3373.99,3454.11,3356.19,3409.6,197960],["2010-04-29",3409.6,3463.01,3409.6,3454.11,207120],["2010-05-04",3471.92,3516.43,3454.11,3463.01,155180],["2010-05-05",3427.4,3463.01,3365.09,3400.7,93220],["2010-05-06",3373.99,3427.4,3373.99,3373.99,140880],["2010-05-07",3347.28,3409.6,3249.36,3382.89,99970],["2010-05-10",3382.89,3418.5,3338.38,3365.09,299280],["2010-05-11",3365.09,3445.21,3365.09,3382.89,166430],["2010-05-12",3382.89,3409.6,3302.77,3329.48,119620],["2010-05-13",3338.38,3365.09,3267.16,3267.16,115000],["2010-05-14",3302.77,3302.77,3267.16,3267.16,110510],["2010-05-17",3238.23,3405.15,3171.46,3171.46,82110],["2010-05-18",3138.08,3215.97,3138.08,3215.97,41430],["2010-05-19",3260.49,3260.49,3071.31,3093.57,40860],["2010-05-20",2982.29,3093.57,2960.03,3093.57,78570],["2010-05-21",2948.9,3026.8,2948.9,2948.9,196720],["2010-05-24",3004.54,3004.54,2915.52,3004.54,45300],["2010-05-25",3004.54,3037.93,2982.29,3004.54,53800],["2010-05-26",3004.54,3026.8,2993.41,3026.8,70520],["2010-05-27",2960.03,3026.8,2960.03,3026.8,22870],["2010-05-28",3071.31,3171.46,3060.18,3160.33,58630],["2010-05-31",3082.44,3171.46,3060.18,3060.18,26940],["2010-06-01",3060.18,3115.82,3060.18,3060.18,13310],["2010-06-02",3060.18,3060.18,3026.8,3060.18,35640],["2010-06-03",3104.69,3104.69,3015.67,3015.67,21290],["2010-06-04",3015.67,3093.57,2993.41,2993.41,47550],["2010-06-07",2893.26,2993.41,2893.26,2904.39,63820],["2010-06-08",2893.26,2926.65,2893.26,2926.65,15030],["2010-06-09",2915.52,3004.54,2915.52,2926.65,19970],["2010-06-10",2904.39,2948.9,2904.39,2948.9,2590],["2010-06-11",3037.93,3037.93,2982.29,2993.41,8300],["2010-06-14",2993.41,3015.67,2993.41,3004.54,8800],["2010-06-15",3004.54,3004.54,2971.16,2971.16,11420],["2010-06-16",3015.67,3060.18,2993.41,2993.41,24770],["2010-06-17",3004.54,3004.54,2960.03,3004.54,32420],["2010-06-18",2982.29,2982.29,2982.29,2982.29,13170],["2010-06-21",2982.29,3037.93,2982.29,3015.67,33620],["2010-06-22",3037.93,3037.93,2982.29,3004.54,34440],["2010-06-23",3004.54,3004.54,2982.29,2982.29,14100],["2010-06-24",2982.29,2982.29,2971.16,2982.29,16340],["2010-06-25",2948.9,2982.29,2948.9,2948.9,6680],["2010-06-28",3004.54,3004.54,2937.78,2948.9,11580],["2010-06-29",2937.78,2960.03,2937.78,2948.9,18380],["2010-06-30",2871.01,2926.65,2871.01,2926.65,31810],["2010-07-01",2915.52,2926.65,2871.01,2871.01,18730],["2010-07-02",2837.62,2926.65,2837.62,2859.88,35070],["2010-07-05",2859.88,2993.41,2859.88,2993.41,139960],["2010-07-06",3015.67,3037.93,2926.65,2993.41,145500],["2010-07-07",2993.41,3004.54,2904.39,2904.39,80590],["2010-07-08",2960.03,2971.16,2915.52,2926.65,67750],["2010-07-09",2893.26,2937.78,2893.26,2937.78,66900],["2010-07-12",2982.29,3015.67,2948.9,3015.67,71870],["2010-07-13",3138.08,3160.33,3104.69,3149.21,152710],["2010-07-14",3149.21,3149.21,3026.8,3026.8,97170],["2010-07-15",3026.8,3060.18,2993.41,2993.41,40030],["2010-07-16",2993.41,3060.18,2993.41,3004.54,30580],["2010-07-19",3037.93,3037.93,3004.54,3015.67,54390],["2010-07-20",3037.93,3060.18,3015.67,3015.67,76760],["2010-07-21",3015.67,3037.93,3004.54,3004.54,35340],["2010-07-22",3026.8,3026.8,2982.29,2982.29,37930],["2010-07-23",3037.93,3037.93,2960.03,2960.03,16160],["2010-07-26",2960.03,2993.41,2926.65,2948.9,63690],["2010-07-27",2960.03,2960.03,2937.78,2937.78,13630],["2010-07-28",2904.39,2904.39,2848.75,2848.75,112800],["2010-07-29",2793.11,2848.75,2715.22,2826.5,163100],["2010-07-30",2882.14,2893.26,2826.5,2882.14,70590],["2010-08-02",2893.26,2904.39,2848.75,2848.75,26720],["2010-08-03",2837.62,2882.14,2781.98,2781.98,72110],["2010-08-04",2781.98,2793.11,2770.86,2781.98,85910],["2010-08-05",2793.11,2837.62,2770.86,2770.86,53900],["2010-08-06",2793.11,2793.11,2759.73,2770.86,33260],["2010-08-09",2737.47,2737.47,2681.83,2681.83,38680],["2010-08-10",2592.81,2681.83,2559.43,2592.81,33440],["2010-08-11",2704.09,2715.22,2603.94,2704.09,70940],["2010-08-12",2704.09,2704.09,2626.19,2626.19,157130],["2010-08-13",2626.19,2704.09,2592.81,2704.09,196230],["2010-08-16",2704.09,2837.62,2704.09,2826.5,162880],["2010-08-17",2781.98,2781.98,2715.22,2748.6,58270],["2010-08-18",2770.86,2770.86,2692.96,2726.34,30910],["2010-08-19",2770.86,2770.86,2692.96,2715.22,49110],["2010-08-20",2637.32,2726.34,2637.32,2715.22,45010],["2010-08-23",2670.7,2715.22,2670.7,2715.22,23100],["2010-08-24",2715.22,2715.22,2581.68,2648.45,96130],["2010-08-25",2648.45,2670.7,2559.43,2559.43,92160],["2010-08-26",2559.43,2659.58,2559.43,2659.58,23550],["2010-08-27",2559.43,2659.58,2548.3,2637.32,51050],["2010-08-30",2726.34,2759.73,2715.22,2748.6,61580],["2010-08-31",2759.73,2882.14,2670.7,2793.11,176180],["2010-09-01",2793.11,2793.11,2737.47,2770.86,172480],["2010-09-06",2737.47,2904.39,2737.47,2837.62,242220],["2010-09-07",2948.9,2971.16,2815.37,2971.16,820820],["2010-09-08",3115.82,3115.82,3115.82,3115.82,100460],["2010-09-09",3271.61,3271.61,3260.49,3271.61,1060130],["2010-09-10",3227.1,3260.49,3115.82,3115.82,504170],["2010-09-13",2960.03,3115.82,2960.03,2960.03,466510],["2010-09-14",2915.52,2982.29,2815.37,2971.16,335680],["2010-09-15",2893.26,2982.29,2826.5,2837.62,374630],["2010-09-16",2837.62,2904.39,2837.62,2893.26,134500],["2010-09-17",2971.16,3037.93,2960.03,3037.93,217980],["2010-09-20",3115.82,3115.82,2960.03,2982.29,173910],["2010-09-21",2960.03,3082.44,2948.9,3004.54,336400],["2010-09-22",3060.18,3060.18,2993.41,3026.8,132020],["2010-09-23",3004.54,3015.67,2960.03,2960.03,205500],["2010-09-24",3004.54,3026.8,2960.03,3004.54,214030],["2010-09-27",3063.46,3075.24,3016.33,3028.11,65810],["2010-09-28",2910.28,3028.11,2910.28,2992.76,150860],["2010-09-29",2992.76,2992.76,2851.37,2874.94,69850],["2010-09-30",2874.94,2874.94,2745.33,2816.02,274480],["2010-10-01",2816.02,2816.02,2745.33,2745.33,71960],["2010-10-04",2709.98,2757.11,2615.72,2615.72,292400],["2010-10-05",2545.02,2709.98,2545.02,2615.72,195780],["2010-10-06",2721.76,2745.33,2662.85,2745.33,75370],["2010-10-07",2804.24,2804.24,2709.98,2709.98,135750],["2010-10-08",2827.8,2827.8,2709.98,2768.89,144930],["2010-10-11",2768.89,2768.89,2709.98,2709.98,42540],["2010-10-12",2662.85,2709.98,2662.85,2686.41,70750],["2010-10-13",2733.54,2733.54,2662.85,2698.2,57620],["2010-10-14",2709.98,2768.89,2709.98,2721.76,25070],["2010-10-15",2709.98,2745.33,2709.98,2745.33,53100],["2010-10-18",2804.24,2804.24,2686.41,2686.41,21250],["2010-10-19",2662.85,2709.98,2627.5,2627.5,39330],["2010-10-20",2533.24,2627.5,2509.68,2521.46,62500],["2010-10-21",2580.37,2603.94,2474.33,2580.37,67040],["2010-10-22",2580.37,2686.41,2580.37,2686.41,244700],["2010-10-25",2686.41,2733.54,2592.15,2733.54,86290],["2010-10-26",2780.67,2804.24,2733.54,2768.89,49400],["2010-10-27",2816.02,2816.02,2698.2,2709.98,45620],["2010-10-28",2733.54,2733.54,2686.41,2721.76,176470],["2010-10-29",2733.54,2745.33,2709.98,2745.33,26630],["2010-11-01",2757.11,2768.89,2674.63,2745.33,5700],["2010-11-02",2745.33,2745.33,2674.63,2709.98,37540],["2010-11-03",2733.54,2745.33,2698.2,2709.98,51730],["2010-11-04",2709.98,2757.11,2709.98,2709.98,21330],["2010-11-05",2804.24,2804.24,2686.41,2709.98,48280],["2010-11-08",2651.07,2721.76,2651.07,2674.63,122930],["2010-11-09",2592.15,2709.98,2592.15,2662.85,81950],["2010-11-10",2686.41,2686.41,2627.5,2662.85,204060],["2010-11-11",2698.2,2698.2,2639.28,2662.85,121730],["2010-11-12",2592.15,2674.63,2545.02,2545.02,185300],["2010-11-15",2486.11,2545.02,2427.2,2427.2,43730],["2010-11-16",2415.42,2450.76,2356.5,2450.76,237780],["2010-11-17",2368.29,2391.85,2368.29,2380.07,6450],["2010-11-18",2474.33,2486.11,2415.42,2427.2,19100],["2010-11-19",2427.2,2462.55,2415.42,2427.2,9100],["2010-11-22",2427.2,2474.33,2309.37,2474.33,67380],["2010-11-23",2380.07,2521.46,2380.07,2521.46,19550],["2010-11-24",2438.98,2533.24,2438.98,2509.68,28270],["2010-11-25",2509.68,2568.59,2509.68,2568.59,38900],["2010-11-26",2568.59,2580.37,2497.89,2580.37,26750],["2010-11-29",2580.37,2580.37,2509.68,2580.37,21200],["2010-11-30",2580.37,2686.41,2580.37,2662.85,129700],["2010-12-01",2709.98,2768.89,2662.85,2709.98,127600],["2010-12-02",2768.89,2768.89,2709.98,2768.89,47870],["2010-12-03",2709.98,2839.59,2709.98,2804.24,66180],["2010-12-06",2768.89,2804.24,2721.76,2804.24,60760],["2010-12-07",2733.54,2804.24,2698.2,2698.2,37100],["2010-12-08",2698.2,2698.2,2615.72,2615.72,28680],["2010-12-09",2592.15,2662.85,2592.15,2651.07,33560],["2010-12-10",2733.54,2757.11,2651.07,2709.98,40380],["2010-12-13",2804.24,2804.24,2709.98,2780.67,112090],["2010-12-14",2827.8,2827.8,2733.54,2816.02,155140],["2010-12-15",2792.46,2816.02,2792.46,2804.24,15160],["2010-12-16",2816.02,2816.02,2674.63,2674.63,36630],["2010-12-17",2757.11,2768.89,2686.41,2757.11,49750],["2010-12-20",2780.67,2792.46,2745.33,2768.89,28400],["2010-12-21",2745.33,2827.8,2733.54,2804.24,63050],["2010-12-22",2757.11,2804.24,2757.11,2792.46,36150],["2010-12-23",2721.76,2768.89,2721.76,2768.89,10220],["2010-12-24",2709.98,2768.89,2639.28,2768.89,42100],["2010-12-27",2768.89,2768.89,2709.98,2709.98,17000],["2010-12-28",2627.5,2768.89,2627.5,2757.11,28380],["2010-12-29",2757.11,2780.67,2733.54,2780.67,27430],["2010-12-30",2768.89,2780.67,2768.89,2780.67,24000],["2010-12-31",2709.98,2816.02,2709.98,2816.02,20130],["2011-01-04",2733.54,2780.67,2698.2,2780.67,45940],["2011-01-05",2709.98,2768.89,2698.2,2768.89,12210],["2011-01-06",2698.2,2745.33,2639.28,2639.28,60020],["2011-01-07",2651.07,2757.11,2639.28,2639.28,17370],["2011-01-10",2651.07,2674.63,2639.28,2639.28,127610],["2011-01-11",2639.28,2639.28,2592.15,2639.28,64600],["2011-01-12",2651.07,2651.07,2627.5,2627.5,54530],["2011-01-13",2651.07,2674.63,2603.94,2603.94,46110],["2011-01-14",2639.28,2662.85,2580.37,2662.85,5640],["2011-01-17",2662.85,2662.85,2627.5,2627.5,92710],["2011-01-18",2627.5,2627.5,2556.81,2556.81,35880],["2011-01-19",2556.81,2568.59,2533.24,2556.81,14840],["2011-01-20",2556.81,2674.63,2556.81,2592.15,58040],["2011-01-21",2603.94,2615.72,2592.15,2603.94,69540],["2011-01-24",2592.15,2592.15,2533.24,2533.24,65950],["2011-01-25",2533.24,2592.15,2509.68,2592.15,55900],["2011-01-26",2627.5,2709.98,2627.5,2639.28,31020],["2011-01-27",2603.94,2603.94,2592.15,2592.15,22840],["2011-01-28",2615.72,2615.72,2580.37,2592.15,112840],["2011-02-08",2603.94,2698.2,2603.94,2674.63,47980],["2011-02-09",2674.63,2698.2,2580.37,2639.28,138770],["2011-02-10",2580.37,2639.28,2580.37,2639.28,7000],["2011-02-11",2533.24,2639.28,2533.24,2568.59,8780],["2011-02-14",2592.15,2592.15,2533.24,2533.24,6000],["2011-02-15",2580.37,2580.37,2545.02,2545.02,9000],["2011-02-16",2556.81,2592.15,2556.81,2580.37,55000],["2011-02-17",2533.24,2556.81,2533.24,2533.24,60900],["2011-02-18",2533.24,2592.15,2533.24,2533.24,204860],["2011-02-21",2533.24,2533.24,2427.2,2474.33,82530],["2011-02-22",2356.5,2474.33,2356.5,2403.63,28580],["2011-02-23",2462.55,2486.11,2403.63,2462.55,82780],["2011-02-24",2462.55,2462.55,2450.76,2450.76,23000],["2011-02-25",2450.76,2521.46,2450.76,2509.68,79450],["2011-02-28",2533.24,2627.5,2533.24,2603.94,160760],["2011-03-01",2592.15,2592.15,2592.15,2592.15,1500],["2011-03-02",2486.11,2486.11,2462.55,2462.55,38560],["2011-03-03",2474.33,2474.33,2438.98,2438.98,2680],["2011-03-04",2474.33,2533.24,2474.33,2497.89,31200],["2011-03-07",2568.59,2580.37,2533.24,2545.02,14890],["2011-03-08",2545.02,2556.81,2521.46,2533.24,11930],["2011-03-09",2462.55,2474.33,2415.42,2450.76,39960],["2011-03-10",2438.98,2533.24,2438.98,2450.76,5090],["2011-03-11",2568.59,2568.59,2521.46,2545.02,69510],["2011-03-14",2450.76,2545.02,2438.98,2545.02,12150],["2011-03-15",2545.02,2545.02,2545.02,2545.02,1010],["2011-03-16",2592.15,2592.15,2533.24,2533.24,6390],["2011-03-17",2474.33,2533.24,2474.33,2533.24,15470],["2011-03-18",2580.37,2651.07,2556.81,2639.28,73670],["2011-03-21",2651.07,2651.07,2639.28,2639.28,46650],["2011-03-22",2639.28,2651.07,2627.5,2651.07,35820],["2011-03-23",2662.85,2686.41,2651.07,2651.07,11080],["2011-03-24",2674.63,2674.63,2627.5,2674.63,23620],["2011-03-25",2733.54,2733.54,2662.85,2674.63,12220],["2011-03-28",2698.2,2698.2,2674.63,2674.63,31100],["2011-03-29",2686.41,2686.41,2615.72,2686.41,14270],["2011-03-30",2674.63,2674.63,2592.15,2674.63,6060],["2011-03-31",2603.94,2639.28,2603.94,2639.28,16490],["2011-04-01",2639.28,2662.85,2639.28,2662.85,2750],["2011-04-04",2662.85,2674.63,2651.07,2662.85,33110],["2011-04-05",2662.85,2686.41,2662.85,2686.41,62040],["2011-04-06",2686.41,2757.11,2686.41,2757.11,31540],["2011-04-07",2757.11,2757.11,2698.2,2698.2,11450],["2011-04-08",2651.07,2698.2,2651.07,2698.2,23990],["2011-04-13",2757.11,2757.11,2698.2,2698.2,46880],["2011-04-14",2674.63,2709.98,2674.63,2709.98,27330],["2011-04-15",2698.2,2709.98,2698.2,2698.2,192990],["2011-04-18",2698.2,2709.98,2698.2,2698.2,1096580],["2011-04-19",2760.37,2760.37,2760.37,2760.37,25000],["2011-04-20",2685.76,2747.93,2685.76,2747.93,5800],["2011-04-21",2685.76,2685.76,2673.33,2673.33,10300],["2011-04-22",2673.33,2723.07,2611.16,2723.07,33920],["2011-04-25",2723.07,2723.07,2723.07,2723.07,2050],["2011-04-26",2598.72,2822.54,2598.72,2760.37,11170],["2011-04-27",2785.24,2785.24,2785.24,2785.24,110],["2011-04-28",2673.33,2735.5,2673.33,2735.5,3190],["2011-04-29",2673.33,2735.5,2660.89,2735.5,4850],["2011-05-04",2735.5,2760.37,2673.33,2760.37,9570],["2011-05-05",2735.5,2772.8,2735.5,2772.8,519690],["2011-05-06",2747.93,2785.24,2735.5,2785.24,33120],["2011-05-09",2735.5,2797.67,2735.5,2797.67,25270],["2011-05-10",2797.67,2822.54,2735.5,2822.54,28730],["2011-05-11",2797.67,2847.41,2797.67,2847.41,37310],["2011-05-12",2859.84,2884.71,2847.41,2884.71,22290],["2011-05-13",2859.84,2922.01,2859.84,2922.01,48350],["2011-05-16",2922.01,2934.44,2922.01,2934.44,35380],["2011-05-17",2946.88,2959.31,2922.01,2922.01,52110],["2011-05-18",2859.84,2909.58,2859.84,2909.58,50200],["2011-05-19",2922.01,2922.01,2922.01,2922.01,7000],["2011-05-20",2922.01,2922.01,2847.41,2922.01,17860],["2011-05-23",2922.01,2922.01,2859.84,2922.01,23770],["2011-05-24",2859.84,2922.01,2847.41,2922.01,56960],["2011-05-25",2859.84,2909.58,2797.67,2909.58,51320],["2011-05-26",2859.84,2922.01,2859.84,2922.01,637660],["2011-05-27",2922.01,2934.44,2922.01,2934.44,35140],["2011-05-30",2872.27,2934.44,2859.84,2934.44,23950],["2011-05-31",2859.84,2934.44,2859.84,2934.44,12290],["2011-06-01",2934.44,2934.44,2934.44,2934.44,29520],["2011-06-02",2934.44,2959.31,2922.01,2959.31,29430],["2011-06-03",2922.01,2959.31,2922.01,2959.31,11030],["2011-06-06",2872.27,2959.31,2872.27,2959.31,10220],["2011-06-07",2922.01,2959.31,2922.01,2959.31,2620],["2011-06-08",2946.88,2959.31,2946.88,2959.31,5900],["2011-06-09",2934.44,2984.18,2934.44,2984.18,404000],["2011-06-10",2959.31,2959.31,2959.31,2959.31,16510],["2011-06-13",2934.44,2971.75,2934.44,2959.31,846070],["2011-06-14",2934.44,2959.31,2922.01,2959.31,102490],["2011-06-15",2922.01,2959.31,2922.01,2959.31,58020],["2011-06-16",2909.58,2959.31,2909.58,2934.44,21570],["2011-06-17",2934.44,2959.31,2934.44,2959.31,57450],["2011-06-20",2946.88,2959.31,2909.58,2959.31,9450],["2011-06-21",2909.58,2959.31,2909.58,2959.31,7840],["2011-06-22",2959.31,2971.75,2959.31,2959.31,50100],["2011-06-23",2959.31,2959.31,2959.31,2959.31,45000],["2011-06-24",2909.58,2959.31,2909.58,2959.31,47720],["2011-06-27",2934.44,3046.35,2934.44,3046.35,6480],["2011-06-28",3083.65,3083.65,2984.18,3046.35,3550],["2011-06-29",2934.44,2934.44,2934.44,2934.44,8000],["2011-06-30",2922.01,3046.35,2909.58,3046.35,34820],["2011-07-01",3046.35,3046.35,3046.35,3046.35,200],["2011-07-04",3046.35,3046.35,3046.35,3046.35,0],["2011-07-05",2909.58,3046.35,2909.58,3046.35,16210],["2011-07-06",2959.31,3046.35,2959.31,3046.35,2510],["2011-07-07",3046.35,3046.35,3046.35,3046.35,1900],["2011-07-08",2971.75,3033.92,2971.75,3033.92,2470],["2011-07-11",3046.35,3046.35,2984.18,3046.35,6270],["2011-07-12",3009.05,3145.82,2996.62,3145.82,17000],["2011-07-13",3145.82,3145.82,3145.82,3145.82,500],["2011-07-14",3108.52,3158.26,3096.09,3158.26,16290],["2011-07-15",3170.69,3170.69,3170.69,3170.69,10000],["2011-07-18",3021.48,3207.99,3021.48,3170.69,142890],["2011-07-19",3207.99,3207.99,3207.99,3207.99,6000],["2011-07-20",3245.3,3245.3,3096.09,3245.3,125450],["2011-07-21",3245.3,3332.34,3245.3,3332.34,5250],["2011-07-22",3332.34,3357.2,3332.34,3357.2,15110],["2011-07-25",3357.2,3357.2,3332.34,3357.2,39960],["2011-07-26",3195.56,3357.2,3195.56,3357.2,16510],["2011-07-27",3357.2,3357.2,3232.86,3319.9,15170],["2011-07-28",3357.2,3357.2,3232.86,3295.03,12230],["2011-07-29",3295.03,3295.03,3232.86,3282.6,13530],["2011-08-01",3120.96,3270.17,3120.96,3257.73,2130],["2011-08-02",3257.73,3270.17,3096.09,3270.17,22540],["2011-08-03",3257.73,3295.03,3232.86,3295.03,17510],["2011-08-04",3145.82,3282.6,3145.82,3270.17,10630],["2011-08-05",3257.73,3270.17,3108.52,3257.73,79370],["2011-08-08",3232.86,3257.73,3220.43,3257.73,12540],["2011-08-09",3232.86,3257.73,3133.39,3257.73,35920],["2011-08-10",3257.73,3257.73,3170.69,3257.73,19490],["2011-08-11",3232.86,3245.3,3232.86,3245.3,148980],["2011-08-12",3245.3,3245.3,3145.82,3245.3,15770],["2011-08-15",3245.3,3270.17,3232.86,3245.3,33650],["2011-08-16",3245.3,3245.3,3183.13,3245.3,2080],["2011-08-17",3258.33,3258.33,3167.1,3258.33,4330],["2011-08-18",3258.33,3258.33,3101.93,3101.93,91340],["2011-08-19",3101.93,3232.26,2958.56,3232.26,10790],["2011-08-22",3219.23,3232.26,3193.16,3232.26,2720],["2011-08-23",3219.23,3232.26,3219.23,3232.26,3970],["2011-08-24",3232.26,3232.26,3219.23,3232.26,9370],["2011-08-25",3219.23,3219.23,3206.2,3219.23,7000],["2011-08-26",3219.23,3219.23,3219.23,3219.23,2100],["2011-08-29",3219.23,3219.23,3219.23,3219.23,5000],["2011-08-30",3219.23,3219.23,3219.23,3219.23,3000],["2011-08-31",3075.86,3206.2,3075.86,3206.2,660],["2011-09-01",3206.2,3284.4,3206.2,3284.4,21000],["2011-09-05",3258.33,3440.8,3232.26,3440.8,55160],["2011-09-06",3362.6,3362.6,3336.53,3336.53,3150],["2011-09-07",3271.36,3414.73,3258.33,3414.73,63150],["2011-09-08",3414.73,3440.8,3414.73,3414.73,23640],["2011-09-09",3388.66,3388.66,3388.66,3388.66,10000],["2011-09-12",3388.66,3453.83,3388.66,3453.83,350],["2011-09-13",3388.66,3440.8,3388.66,3440.8,13410],["2011-09-14",3440.8,3440.8,3388.66,3388.66,16650],["2011-09-15",3258.33,3388.66,3258.33,3388.66,10320],["2011-09-16",3232.26,3558.1,3232.26,3558.1,19130],["2011-09-19",3388.66,3505.96,3388.66,3505.96,34760],["2011-09-20",3636.3,3636.3,3545.06,3545.06,11510],["2011-09-21",3414.73,3558.1,3401.7,3545.06,10330],["2011-09-22",3545.06,3545.06,3545.06,3545.06,1010],["2011-09-23",3545.06,3545.06,3545.06,3545.06,1000],["2011-09-26",3388.66,3584.16,3388.66,3584.16,3890],["2011-09-27",3427.76,3571.13,3427.76,3558.1,13120],["2011-09-28",3558.1,3558.1,3558.1,3558.1,7100],["2011-09-29",3519.0,3532.03,3519.0,3532.03,8500],["2011-09-30",3532.03,3584.16,3532.03,3558.1,80000],["2011-10-03",3414.73,3558.1,3414.73,3558.1,62460],["2011-10-04",3558.1,3558.1,3427.76,3532.03,49780],["2011-10-05",3649.33,3649.33,3558.1,3571.13,45650],["2011-10-06",3571.13,3571.13,3571.13,3571.13,1520],["2011-10-07",3688.43,3688.43,3688.43,3688.43,10000],["2011-10-10",3766.63,3766.63,3545.06,3584.16,23130],["2011-10-11",3584.16,3649.33,3584.16,3584.16,28540],["2011-10-12",3688.43,3688.43,3636.3,3636.3,10420],["2011-10-13",3636.3,3701.46,3636.3,3675.4,45850],["2011-10-14",3701.46,3714.5,3649.33,3662.36,11090],["2011-10-17",3662.36,3688.43,3610.23,3610.23,458912],["2011-10-18",3597.2,3675.4,3597.2,3636.3,75800],["2011-10-19",3714.5,3753.6,3649.33,3649.33,57000],["2011-10-20",3785.5,3812.73,3717.41,3812.73,16100],["2011-10-21",3935.29,3935.29,3812.73,3812.73,10020],["2011-10-24",3935.29,3935.29,3676.56,3812.73,94040],["2011-10-25",3812.73,3812.73,3744.65,3744.65,12050],["2011-10-26",3785.5,3812.73,3676.56,3812.73,13120],["2011-10-27",3690.18,3690.18,3622.1,3635.71,61120],["2011-10-28",3785.5,3812.73,3676.56,3812.73,16000],["2011-10-31",3812.73,3812.73,3662.95,3812.73,11120],["2011-11-01",3676.56,3812.73,3635.71,3812.73,3370],["2011-11-02",3812.73,3812.73,3812.73,3812.73,6000],["2011-11-03",3812.73,3812.73,3812.73,3812.73,30000],["2011-11-04",3676.56,3812.73,3676.56,3812.73,5010],["2011-11-07",3785.5,3799.12,3731.03,3799.12,28700],["2011-11-08",3812.73,3812.73,3744.65,3744.65,100000],["2011-11-09",3812.73,3812.73,3812.73,3812.73,40000],["2011-11-10",3799.12,3799.12,3799.12,3799.12,2000],["2011-11-11",3758.27,3812.73,3744.65,3785.5,49700],["2011-11-14",3799.12,3799.12,3785.5,3785.5,11300],["2011-11-15",3758.27,3799.12,3717.41,3799.12,21820],["2011-11-16",3812.73,3812.73,3812.73,3812.73,100],["2011-11-17",3799.12,3799.12,3785.5,3799.12,13500],["2011-11-18",3799.12,3799.12,3703.8,3744.65,90450],["2011-11-21",3635.71,3771.88,3635.71,3731.03,12530],["2011-11-22",3744.65,3799.12,3594.86,3799.12,12070],["2011-11-23",3812.73,3812.73,3812.73,3812.73,17000],["2011-11-24",3812.73,3839.97,3812.73,3812.73,47500],["2011-11-25",3812.73,3812.73,3812.73,3812.73,4800],["2011-11-28",3812.73,3839.97,3812.73,3839.97,7100],["2011-11-29",3826.35,3880.82,3826.35,3880.82,162720],["2011-11-30",3894.43,3976.14,3894.43,3962.52,21240],["2011-12-01",3962.52,4003.37,3962.52,3976.14,8650],["2011-12-02",3976.14,4044.22,3962.52,4044.22,20750],["2011-12-05",4057.84,4234.86,4044.22,4234.86,10110],["2011-12-06",4234.86,4248.47,4234.86,4248.47,112640],["2011-12-07",4248.47,4330.18,4248.47,4330.18,18000],["2011-12-08",4545.25,4545.25,4330.18,4330.18,7430],["2011-12-09",4373.19,4373.19,4373.19,4373.19,5000],["2011-12-12",4358.85,4444.88,4344.51,4444.88,5030],["2011-12-13",4444.88,4444.88,4444.88,4444.88,3000],["2011-12-14",4301.5,4444.88,4301.5,4444.88,8570],["2011-12-15",4315.84,4315.84,4229.81,4229.81,17400],["2011-12-16",4029.07,4301.5,4029.07,4301.5,5560],["2011-12-19",4086.42,4301.5,4086.42,4301.5,2250],["2011-12-20",4229.81,4229.81,4229.81,4229.81,4900],["2011-12-21",4143.78,4143.78,4143.78,4143.78,100],["2011-12-22",4143.78,4229.81,4143.78,4229.81,3200],["2011-12-23",4229.81,4301.5,4229.81,4301.5,37810],["2011-12-26",4301.5,4301.5,4244.15,4244.15,5110],["2011-12-27",4201.13,4201.13,4158.12,4158.12,2100],["2011-12-28",4158.12,4301.5,4158.12,4301.5,35270],["2011-12-29",4301.5,4301.5,4129.44,4301.5,6160],["2011-12-30",4301.5,4444.88,4301.5,4444.88,13970],["2012-01-03",4301.5,4301.5,4301.5,4301.5,850],["2012-01-04",4158.12,4301.5,4129.44,4301.5,4020],["2012-01-05",4158.12,4158.12,4158.12,4158.12,900],["2012-01-06",4272.82,4272.82,4272.82,4272.82,100],["2012-01-09",4158.12,4158.12,4158.12,4158.12,500],["2012-01-10",4158.12,4158.12,4158.12,4158.12,0],["2012-01-11",4158.12,4272.82,3957.38,4272.82,5330],["2012-01-12",4086.42,4086.42,4086.42,4086.42,620],["2012-01-13",3971.72,3971.72,3971.72,3971.72,26600],["2012-01-16",4014.73,4029.07,3986.06,3986.06,82430],["2012-01-17",4043.41,4172.45,3842.67,4172.45,196000],["2012-01-18",4029.07,4029.07,4029.07,4029.07,5000],["2012-01-19",4229.81,4229.81,4229.81,4229.81,20],["2012-01-20",4229.81,4229.81,4229.81,4229.81,0],["2012-01-30",4229.81,4229.81,4229.81,4229.81,0],["2012-01-31",4258.48,4301.5,4258.48,4301.5,67580],["2012-02-01",4301.5,4301.5,4301.5,4301.5,0],["2012-02-02",4301.5,4315.84,4301.5,4315.84,1560],["2012-02-03",4301.5,4301.5,4301.5,4301.5,6130],["2012-02-06",4301.5,4301.5,4301.5,4301.5,300],["2012-02-07",4301.5,4315.84,4301.5,4315.84,210],["2012-02-08",4315.84,4487.9,4315.84,4416.21,30330],["2012-02-09",4401.87,4444.88,4401.87,4416.21,4600],["2012-02-10",4373.19,4373.19,4301.5,4301.5,6100],["2012-02-13",4172.45,4430.54,4172.45,4186.79,15610],["2012-02-14",4301.5,4301.5,4301.5,4301.5,24110],["2012-02-15",4301.5,4301.5,4301.5,4301.5,11100],["2012-02-16",4301.5,4301.5,4301.5,4301.5,20250],["2012-02-17",4287.16,4373.19,4287.16,4373.19,15000],["2012-02-20",4430.54,4444.88,4373.19,4373.19,1160],["2012-02-21",4416.21,4416.21,4416.21,4416.21,100],["2012-02-22",4401.87,4444.88,4401.87,4416.21,10730],["2012-02-23",4416.21,4444.88,4416.21,4416.21,36190],["2012-02-24",4416.21,4416.21,4416.21,4416.21,3000],["2012-02-27",4301.5,4416.21,4301.5,4416.21,162870],["2012-02-28",4416.21,4416.21,4201.13,4416.21,654660],["2012-02-29",4416.21,4416.21,4215.47,4416.21,299000],["2012-03-01",4401.87,4401.87,4301.5,4373.19,12100],["2012-03-02",4373.19,4401.87,4373.19,4401.87,31940],["2012-03-05",4401.87,4487.9,4301.5,4444.88,41560],["2012-03-06",4416.21,4416.21,4330.18,4330.18,6050],["2012-03-07",4129.44,4401.87,4129.44,4401.87,6040],["2012-03-08",4244.15,4401.87,4244.15,4244.15,8390],["2012-03-09",4401.87,4401.87,4401.87,4401.87,10],["2012-03-12",4287.16,4301.5,4201.13,4272.82,442230],["2012-03-13",4401.87,4401.87,4100.76,4143.78,256220],["2012-03-14",4344.51,4344.51,4330.18,4344.51,72100],["2012-03-15",4229.81,4430.54,4229.81,4430.54,5020],["2012-03-16",4516.57,4645.62,4487.9,4645.62,63660],["2012-03-19",4875.03,4875.03,4774.66,4860.69,207730],["2012-03-20",4889.37,4903.71,4803.34,4875.03,26350],["2012-03-21",4903.71,4946.72,4803.34,4803.34,13540],["2012-03-22",4674.3,4803.34,4659.96,4803.34,38010],["2012-03-23",4588.27,4860.69,4588.27,4631.28,14730],["2012-03-26",4774.66,4789.0,4645.62,4674.3,64800],["2012-03-27",4659.96,4817.68,4659.96,4817.68,2330],["2012-03-28",4631.28,4731.65,4631.28,4674.3,1220],["2012-03-29",4674.3,4903.71,4674.3,4803.34,15290],["2012-03-30",4688.63,4832.02,4688.63,4832.02,5760],["2012-04-03",4846.36,4889.37,4846.36,4875.03,6720],["2012-04-04",4951.2,5027.38,4935.97,4951.2,740],["2012-04-05",4753.16,5103.55,4753.16,4798.86,6570],["2012-04-06",4844.56,4951.2,4844.56,4951.2,390],["2012-04-09",4951.2,5012.14,4951.2,5012.14,32180],["2012-04-10",4829.33,4951.2,4829.33,4951.2,1070],["2012-04-11",5134.02,5134.02,5027.38,5027.38,2100],["2012-04-12",5057.85,5164.49,4890.27,5027.38,49940],["2012-04-13",5027.38,5118.78,5027.38,5027.38,11600],["2012-04-16",4951.2,5271.13,4951.2,5271.13,33720],["2012-04-17",5271.13,5271.13,5179.72,5240.66,16440],["2012-04-18",5286.36,5286.36,5240.66,5271.13,1300],["2012-04-19",5027.38,5271.13,5027.38,5103.55,20000],["2012-04-20",5042.61,5271.13,5042.61,5271.13,1400],["2012-04-23",5118.78,5118.78,5118.78,5118.78,1900],["2012-04-24",5255.89,5255.89,5255.89,5255.89,1610],["2012-04-25",5255.89,5301.6,5255.89,5255.89,4210],["2012-04-26",5255.89,5316.83,5255.89,5316.83,4370],["2012-04-27",5316.83,5575.82,5179.72,5225.42,25260],["2012-05-02",5225.42,5393.0,4966.44,4966.44,5330],["2012-05-03",5210.19,5210.19,5179.72,5210.19,16990],["2012-05-04",5408.24,5469.18,5408.24,5469.18,16520],["2012-05-07",5484.41,5484.41,5347.3,5362.53,1260],["2012-05-08",5484.41,5621.52,5118.78,5255.89,23780],["2012-05-09",5255.89,5514.88,5255.89,5514.88,13190],["2012-05-10",5514.88,5530.11,5514.88,5514.88,6260],["2012-05-11",5789.1,5789.1,5514.88,5545.35,10550],["2012-05-14",5271.13,5271.13,5271.13,5271.13,400],["2012-05-15",5179.72,5179.72,5088.31,5088.31,470],["2012-05-16",5255.89,5255.89,5179.72,5179.72,1890],["2012-05-17",5179.72,5255.89,5179.72,5179.72,1220],["2012-05-18",5027.38,5179.72,5027.38,5179.72,880],["2012-05-21",5179.72,5179.72,5179.72,5179.72,0],["2012-05-22",4951.2,5438.71,4951.2,5179.72,15860],["2012-05-23",5194.96,5194.96,5194.96,5194.96,500],["2012-05-24",5332.07,5453.94,5210.19,5210.19,7490],["2012-05-25",5210.19,5469.18,5210.19,5469.18,1170],["2012-05-28",5255.89,5255.89,5255.89,5255.89,10],["2012-05-29",5453.94,5484.41,5210.19,5286.36,9110],["2012-05-30",5286.36,5286.36,5286.36,5286.36,0],["2012-05-31",5286.36,5286.36,5286.36,5286.36,0],["2012-06-01",5286.36,5286.36,5286.36,5286.36,240],["2012-06-04",5210.19,5210.19,5179.72,5179.72,860],["2012-06-05",5118.78,5118.78,5118.78,5118.78,10],["2012-06-06",5118.78,5118.78,5118.78,5118.78,0],["2012-06-07",5179.72,5362.53,5179.72,5362.53,120],["2012-06-08",5210.19,5210.19,5210.19,5210.19,120010],["2012-06-11",5210.19,5210.19,5210.19,5210.19,120000],["2012-06-12",5453.94,5453.94,5042.61,5042.61,121220],["2012-06-13",4798.86,5286.36,4798.86,5134.02,121120],["2012-06-14",5149.25,5149.25,5149.25,5149.25,120200],["2012-06-15",5377.77,5393.0,5179.72,5393.0,125960],["2012-06-18",5393.0,5393.0,5393.0,5393.0,121100],["2012-06-19",5393.0,5393.0,5377.77,5393.0,121090],["2012-06-20",5332.07,5651.99,5332.07,5651.99,132160],["2012-06-21",5850.04,5926.21,5636.76,5636.76,136400],["2012-06-22",5591.05,5910.98,5591.05,5728.16,153600],["2012-06-25",5987.15,6002.38,5941.45,6002.38,475890],["2012-06-26",5743.4,5895.74,5743.4,5880.51,53200],["2012-06-27",6048.09,6169.96,6048.09,6169.96,181340],["2012-06-28",6169.96,6474.65,5987.15,6185.2,47840],["2012-06-29",6185.2,6474.65,6185.2,6474.65,270],["2012-07-02",6398.48,6505.12,6169.96,6169.96,28990],["2012-07-03",6093.79,6109.02,6093.79,6093.79,15420],["2012-07-04",6032.85,6063.32,6017.62,6063.32,5420],["2012-07-05",6017.62,6352.78,6017.62,6093.79,19670],["2012-07-06",6383.24,6398.48,6139.49,6139.49,14110],["2012-07-09",6428.95,6444.18,6185.2,6185.2,31600],["2012-07-10",6185.2,6489.89,6185.2,6230.9,50440],["2012-07-11",6505.12,6535.59,6352.78,6352.78,43250],["2012-07-12",6398.48,6657.47,6048.09,6048.09,50490],["2012-07-13",6337.54,6337.54,6322.31,6337.54,2090],["2012-07-16",6398.48,6642.23,6398.48,6642.23,13510],["2012-07-17",6642.23,6946.92,6322.31,6337.54,1960],["2012-07-18",6642.23,6642.23,6368.01,6642.23,14390],["2012-07-19",6489.89,6672.7,6489.89,6672.7,310],["2012-07-20",6398.48,6657.47,6398.48,6459.42,1690],["2012-07-23",6413.71,6428.95,6413.71,6413.71,111150],["2012-07-24",6398.48,6398.48,6398.48,6398.48,620],["2012-07-25",6276.6,6276.6,6246.13,6246.13,3040],["2012-07-26",6474.65,6474.65,6474.65,6474.65,100],["2012-07-27",6398.48,6398.48,6398.48,6398.48,2000],["2012-07-30",6322.31,6398.48,6322.31,6322.31,160],["2012-07-31",6322.31,6322.31,6322.31,6322.31,0],["2012-08-01",6017.62,6063.32,6017.62,6017.62,7600],["2012-08-02",6291.84,6291.84,6291.84,6291.84,10],["2012-08-03",6291.84,6291.84,6291.84,6291.84,0],["2012-08-06",6169.96,6169.96,6093.79,6093.79,630],["2012-08-07",5895.74,5895.74,5895.74,5895.74,100],["2012-08-08",5789.1,6093.79,5621.52,5667.22,310],["2012-08-09",5773.87,5789.1,5758.63,5773.87,900],["2012-08-10",5636.76,6017.62,5636.76,6017.62,130],["2012-08-13",6017.62,6017.62,6017.62,6017.62,720],["2012-08-14",6017.62,6017.62,6017.62,6017.62,0],["2012-08-15",6017.62,6017.62,6017.62,6017.62,0],["2012-08-16",6017.62,6017.62,6017.62,6017.62,0],["2012-08-17",5941.45,6093.79,5941.45,6093.79,220],["2012-08-20",5789.1,5941.45,5789.1,5819.57,3790],["2012-08-21",5545.35,5545.35,5530.11,5530.11,1490],["2012-08-22",5332.07,5636.76,5332.07,5636.76,390],["2012-08-23",5362.53,5362.53,5362.53,5362.53,5620],["2012-08-24",5103.55,5621.52,5103.55,5621.52,340],["2012-08-27",5499.65,5789.1,5499.65,5789.1,5140],["2012-08-28",5789.1,5789.1,5789.1,5789.1,0],["2012-08-29",5941.45,6078.56,5941.45,6078.56,10200],["2012-08-30",6368.01,6368.01,6093.79,6093.79,1250],["2012-08-31",6124.26,6124.26,6124.26,6124.26,140],["2012-09-04",6124.26,6169.96,6124.26,6169.96,2010],["2012-09-05",6474.65,6474.65,6474.65,6474.65,2390],["2012-09-06",6261.37,6261.37,6246.13,6246.13,620],["2012-09-07",5971.91,5971.91,5971.91,5971.91,700],["2012-09-10",6093.79,6093.79,6093.79,6093.79,30],["2012-09-11",6093.79,6246.13,6093.79,6246.13,3040],["2012-09-12",6093.79,6291.84,6093.79,6291.84,28650],["2012-09-13",5987.15,6322.31,5987.15,6322.31,1420],["2012-09-14",6398.48,6398.48,6093.79,6093.79,2620],["2012-09-17",5941.45,6352.78,5941.45,6352.78,130],["2012-09-18",6398.48,6398.48,6398.48,6398.48,2660],["2012-09-19",6474.65,6474.65,6474.65,6474.65,4800],["2012-09-20",6185.2,6246.13,6154.73,6246.13,7100],["2012-09-21",6398.48,6474.65,6398.48,6474.65,3610],["2012-09-24",6398.48,6550.82,6398.48,6550.82,10090],["2012-09-25",6246.13,6627.0,6246.13,6398.48,11160],["2012-09-26",6139.49,6200.43,6139.49,6169.96,1490],["2012-09-27",6017.62,6474.65,6017.62,6474.65,4100],["2012-09-28",6474.65,6474.65,6474.65,6474.65,44000],["2012-10-01",6474.65,6474.65,6474.65,6474.65,0],["2012-10-02",6169.96,6169.96,6169.96,6169.96,30],["2012-10-03",6169.96,6398.48,6169.96,6398.48,130],["2012-10-04",6398.48,6398.48,6398.48,6398.48,0],["2012-10-05",6398.48,6398.48,6398.48,6398.48,0],["2012-10-08",6398.48,6398.48,6398.48,6398.48,0],["2012-10-09",6398.48,6474.65,6398.48,6474.65,60],["2012-10-10",6169.96,6200.43,6154.73,6200.43,2260],["2012-10-11",6200.43,6200.43,6200.43,6200.43,0],["2012-10-12",6200.43,6200.43,6200.43,6200.43,0],["2012-10-15",6200.43,6200.43,6200.43,6200.43,0],["2012-10-16",5926.21,6474.65,5926.21,6474.65,560],["2012-10-17",6474.65,6474.65,6474.65,6474.65,0],["2012-10-18",6474.65,6474.65,6474.65,6474.65,0],["2012-10-19",6474.65,6474.65,6474.65,6474.65,0],["2012-10-22",6154.73,6459.42,6154.73,6459.42,270],["2012-10-23",6139.49,6139.49,6139.49,6139.49,10],["2012-10-24",6139.49,6139.49,6139.49,6139.49,0],["2012-10-25",5941.45,6154.73,5941.45,6154.73,2800],["2012-10-26",6154.73,6154.73,6154.73,6154.73,0],["2012-10-29",5850.04,5850.04,5850.04,5850.04,120],["2012-10-30",5850.04,5850.04,5850.04,5850.04,0],["2012-10-31",5850.04,5850.04,5850.04,5850.04,0],["2012-11-01",5789.1,5789.1,5789.1,5789.1,120],["2012-11-02",5499.65,5499.65,5499.65,5499.65,130],["2012-11-05",5332.07,5332.07,5332.07,5332.07,300],["2012-11-06",5332.07,5332.07,5332.07,5332.07,0],["2012-11-07",5179.72,5332.07,5088.31,5103.55,1110],["2012-11-08",5347.3,5347.3,5347.3,5347.3,10],["2012-11-09",5591.05,5591.05,5591.05,5591.05,20],["2012-11-12",5332.07,5332.07,5316.83,5316.83,500],["2012-11-13",5073.08,5073.08,5057.85,5057.85,750],["2012-11-14",5057.85,5103.55,5057.85,5057.85,8120],["2012-11-15",5057.85,5210.19,5057.85,5210.19,1900],["2012-11-16",5103.55,5255.89,5103.55,5255.89,4670],["2012-11-19",5271.13,5271.13,5271.13,5271.13,10],["2012-11-20",5103.55,5103.55,5103.55,5103.55,1720],["2012-11-21",5103.55,5118.78,5103.55,5118.78,3350],["2012-11-22",5362.53,5362.53,4951.2,4951.2,550],["2012-11-23",4722.69,4798.86,4722.69,4798.86,50],["2012-11-26",4798.86,4798.86,4798.86,4798.86,140],["2012-11-27",4996.91,4996.91,4996.91,4996.91,500],["2012-11-28",4951.2,5103.55,4951.2,5103.55,5590],["2012-11-29",4875.03,5332.07,4875.03,5332.07,1690],["2012-11-30",5591.05,5591.05,5560.58,5560.58,250],["2012-12-03",5301.6,5712.93,5286.36,5712.93,72360],["2012-12-04",5697.69,5987.15,5697.69,5987.15,4980],["2012-12-05",5987.15,6276.6,5697.69,5697.69,20650],["2012-12-06",5484.41,5941.45,5423.47,5941.45,8660],["2012-12-07",5651.99,6169.96,5651.99,5651.99,28830],["2012-12-10",5377.77,5377.77,5377.77,5377.77,620],["2012-12-11",5484.41,5484.41,5484.41,5484.41,2100],["2012-12-12",5210.19,5484.41,5210.19,5484.41,101830],["2012-12-13",5484.41,5484.41,5484.41,5484.41,0],["2012-12-14",5240.66,5408.24,5210.19,5408.24,1850],["2012-12-17",5179.72,5408.24,5179.72,5408.24,4200],["2012-12-18",5332.07,5484.41,5149.25,5408.24,66630],["2012-12-19",5149.25,5255.89,5149.25,5179.72,30370],["2012-12-20",5301.6,5301.6,5179.72,5179.72,30120],["2012-12-21",5179.72,5179.72,5103.55,5103.55,20020],["2012-12-24",5179.72,5179.72,5103.55,5103.55,40000],["2012-12-25",5103.55,5332.07,5057.85,5057.85,33820],["2012-12-26",5103.55,5179.72,4905.5,4905.5,56290],["2012-12-27",5103.55,5103.55,4905.5,5027.38,107950],["2012-12-28",5027.38,5088.31,4875.03,4875.03,111600],["2013-01-02",5118.78,5118.78,5057.85,5118.78,1530],["2013-01-03",5347.3,5347.3,5179.72,5179.72,6700],["2013-01-04",5042.61,5042.61,5042.61,5042.61,200],["2013-01-07",5103.55,5179.72,5103.55,5103.55,5310],["2013-01-08",5027.38,5179.72,5027.38,5179.72,1450],["2013-01-09",5362.53,5408.24,5103.55,5179.72,2620],["2013-01-10",5179.72,5393.0,5103.55,5316.83,2180],["2013-01-11",5103.55,5179.72,5103.55,5179.72,650],["2013-01-14",5027.38,5179.72,5027.38,5179.72,27000],["2013-01-15",5179.72,5255.89,5179.72,5179.72,16610],["2013-01-16",5179.72,5179.72,5179.72,5179.72,11300],["2013-01-17",5179.72,5179.72,5179.72,5179.72,9000],["2013-01-18",5179.72,5179.72,5103.55,5179.72,5820],["2013-01-21",5179.72,5179.72,5179.72,5179.72,7500],["2013-01-22",5179.72,5179.72,5103.55,5179.72,9900],["2013-01-23",5179.72,5179.72,5164.49,5164.49,6920],["2013-01-24",5164.49,5164.49,5103.55,5103.55,4120],["2013-01-25",5103.55,5164.49,5103.55,5164.49,1250],["2013-01-28",5164.49,5179.72,5103.55,5179.72,1900],["2013-01-29",5179.72,5179.72,4859.8,4859.8,3840],["2013-01-30",4875.03,4875.03,4875.03,4875.03,500],["2013-01-31",4798.86,4798.86,4798.86,4798.86,120],["2013-02-01",4722.69,4798.86,4722.69,4798.86,3510],["2013-02-04",4798.86,4798.86,4722.69,4722.69,220],["2013-02-05",4722.69,4722.69,4722.69,4722.69,0],["2013-02-06",4585.58,4692.22,4585.58,4692.22,220],["2013-02-07",4509.4,4509.4,4494.17,4494.17,250],["2013-02-08",4494.17,4494.17,4494.17,4494.17,0],["2013-02-18",4494.17,4494.17,4494.17,4494.17,0],["2013-02-19",4722.69,4798.86,4722.69,4798.86,800],["2013-02-20",5134.02,5134.02,5134.02,5134.02,330],["2013-02-21",4875.03,4875.03,4875.03,4875.03,7480],["2013-02-22",4737.92,5210.19,4570.34,5210.19,6320],["2013-02-25",4875.03,4875.03,4875.03,4875.03,3160],["2013-02-26",4875.03,4875.03,4646.51,4646.51,11000],["2013-02-27",4722.69,4951.2,4646.51,4951.2,76240],["2013-02-28",4951.2,4951.2,4951.2,4951.2,0],["2013-03-01",4951.2,4951.2,4951.2,4951.2,0],["2013-03-04",5255.89,5255.89,4646.51,4646.51,5500],["2013-03-05",4646.51,4646.51,4646.51,4646.51,22120],["2013-03-06",4646.51,4722.69,4646.51,4646.51,23460],["2013-03-07",4646.51,4646.51,4646.51,4646.51,6250],["2013-03-08",4646.51,4676.98,4646.51,4646.51,20310],["2013-03-11",4951.2,4951.2,4951.2,4951.2,22570],["2013-03-12",4875.03,5027.38,4875.03,4951.2,47480],["2013-03-13",4951.2,5240.66,4951.2,5240.66,26230],["2013-03-14",5027.38,5240.66,5027.38,5240.66,17400],["2013-03-15",5255.89,5408.24,5255.89,5347.3,67560],["2013-03-18",5347.3,5514.88,5347.3,5453.94,97060],["2013-03-19",5408.24,5530.11,5377.77,5453.94,291170],["2013-03-20",5469.18,5469.18,5179.72,5332.07,3910],["2013-03-21",5027.38,5027.38,4966.44,4966.44,16420],["2013-03-22",5240.66,5240.66,4631.28,4996.91,16870],["2013-03-25",4737.92,4935.97,4737.92,4935.97,2300],["2013-03-26",5179.72,5179.72,4600.81,4600.81,8750],["2013-03-27",4570.34,4875.03,4570.34,4875.03,7640],["2013-03-28",4875.03,4875.03,4875.03,4875.03,10],["2013-03-29",4875.03,4875.03,4875.03,4875.03,10],["2013-04-01",4875.03,4875.03,4875.03,4875.03,500000],["2013-04-02",4798.86,4844.56,4722.69,4722.69,2370],["2013-04-03",4722.69,4798.86,4722.69,4722.69,720],["2013-04-04",4722.69,4722.69,4722.69,4722.69,0],["2013-04-05",4798.86,4798.86,4570.34,4570.34,4250],["2013-04-08",4570.34,4768.39,4570.34,4570.34,2010],["2013-04-09",4616.05,4768.39,4616.05,4753.16,140],["2013-04-10",4768.39,4768.39,4768.39,4768.39,10],["2013-04-11",4494.17,4768.39,4494.17,4570.34,3430],["2013-04-12",4494.17,4753.16,4494.17,4570.34,8580],["2013-04-15",4829.33,4829.33,4539.87,4539.87,1210],["2013-04-16",4570.34,4570.34,4570.34,4570.34,1080],["2013-04-17",4798.86,4798.86,4798.86,4798.86,10],["2013-04-18",4798.86,4798.86,4798.86,4798.86,0],["2013-04-22",4798.86,4798.86,4798.86,4798.86,0],["2013-04-23",4570.34,4798.86,4570.34,4798.86,40],["2013-04-24",4570.34,4646.51,4570.34,4570.34,1210],["2013-04-25",4570.34,4570.34,4418.0,4418.0,3640],["2013-04-26",4128.54,4143.78,4128.54,4143.78,3530],["2013-05-02",4174.25,4174.25,4174.25,4174.25,120],["2013-05-03",4174.25,4418.0,4174.25,4418.0,20],["2013-05-06",4326.59,4418.0,4296.12,4418.0,3430],["2013-05-07",4204.71,4204.71,4204.71,4204.71,10],["2013-05-08",4204.71,4204.71,4204.71,4204.71,0],["2013-05-09",4265.65,4265.65,4265.65,4265.65,1370],["2013-05-10",4265.65,4265.65,4265.65,4265.65,0],["2013-05-13",4204.71,4418.0,4204.71,4418.0,290],["2013-05-14",4418.0,4570.34,4418.0,4570.34,10],["2013-05-15",4570.34,4570.34,4570.34,4570.34,1000],["2013-05-16",4570.34,4570.34,4570.34,4570.34,0],["2013-05-17",4341.83,4418.0,4341.83,4418.0,2000],["2013-05-20",4341.83,4341.83,4341.83,4341.83,100],["2013-05-21",4296.12,4296.12,4265.65,4265.65,1450],["2013-05-22",4265.65,4418.0,4265.65,4418.0,2120],["2013-05-23",4418.0,4570.34,4418.0,4570.34,10],["2013-05-24",4570.34,4570.34,4570.34,4570.34,0],["2013-05-27",4570.34,4570.34,4570.34,4570.34,70],["2013-05-28",4570.34,4586.1,4570.34,4570.34,2010],["2013-05-29",4255.15,4727.94,4255.15,4727.94,390],["2013-05-30",4507.3,4932.82,4507.3,4932.82,220],["2013-05-31",4601.86,4601.86,4601.86,4601.86,100],["2013-06-03",4601.86,4601.86,4601.86,4601.86,0],["2013-06-04",4601.86,4885.54,4601.86,4885.54,10],["2013-06-05",4885.54,4885.54,4885.54,4885.54,0],["2013-06-06",4885.54,4885.54,4885.54,4885.54,0],["2013-06-07",4617.62,4617.62,4617.62,4617.62,1100],["2013-06-10",4617.62,4617.62,4617.62,4617.62,0],["2013-06-11",4617.62,4617.62,4617.62,4617.62,0],["2013-06-12",4570.34,4570.34,4554.58,4570.34,9990],["2013-06-13",4570.34,4570.34,4570.34,4570.34,0],["2013-06-14",4570.34,4570.34,4570.34,4570.34,6000],["2013-06-17",4570.34,4570.34,4570.34,4570.34,0],["2013-06-18",4649.14,4649.14,4649.14,4649.14,70],["2013-06-19",4649.14,4649.14,4649.14,4649.14,0],["2013-06-20",4649.14,4649.14,4649.14,4649.14,0],["2013-06-21",4412.74,4412.74,4412.74,4412.74,900],["2013-06-24",4412.74,4570.34,4412.74,4570.34,300],["2013-06-25",4570.34,4570.34,4570.34,4570.34,0],["2013-06-26",4570.34,4570.34,4570.34,4570.34,0],["2013-06-27",4570.34,4570.34,4570.34,4570.34,0],["2013-06-28",4570.34,4570.34,4570.34,4570.34,0],["2013-07-01",4586.1,4601.86,4586.1,4601.86,1380],["2013-07-02",4601.86,4601.86,4412.74,4412.74,120],["2013-07-03",4412.74,4412.74,4412.74,4412.74,0],["2013-07-04",4491.54,4491.54,4491.54,4491.54,5000],["2013-07-05",4491.54,4570.34,4491.54,4570.34,5200],["2013-07-08",4570.34,4570.34,4570.34,4570.34,1110],["2013-07-09",4412.74,4727.94,4412.74,4727.94,130],["2013-07-10",4570.34,4570.34,4570.34,4570.34,5830],["2013-07-11",4570.34,4570.34,4570.34,4570.34,0],["2013-07-12",4586.1,4586.1,4570.34,4570.34,4100],["2013-07-15",4570.34,4570.34,4570.34,4570.34,8120],["2013-07-16",4570.34,4570.34,4570.34,4570.34,3800],["2013-07-17",4570.34,4570.34,4570.34,4570.34,5000],["2013-07-18",4570.34,4570.34,4570.34,4570.34,0],["2013-07-19",4570.34,4570.34,4570.34,4570.34,0],["2013-07-22",4318.19,4318.19,4318.19,4318.19,100],["2013-07-23",4318.19,4318.19,4318.19,4318.19,0],["2013-07-24",4097.55,4318.19,4097.55,4318.19,3860],["2013-07-25",4318.19,4318.19,4318.19,4318.19,0],["2013-07-26",4255.15,4255.15,4255.15,4255.15,10],["2013-07-29",4018.75,4034.51,4018.75,4034.51,880],["2013-07-30",4286.67,4286.67,4286.67,4286.67,10],["2013-07-31",3987.23,4570.34,3987.23,4570.34,2220],["2013-08-01",4680.66,4680.66,4680.66,4680.66,10],["2013-08-02",4680.66,4680.66,4680.66,4680.66,0],["2013-08-05",4680.66,4680.66,4680.66,4680.66,0],["2013-08-06",4365.46,4412.74,4365.46,4412.74,1150],["2013-08-07",4633.38,4633.38,4633.38,4633.38,10],["2013-08-08",4696.42,4696.42,4696.42,4696.42,10],["2013-08-09",4381.22,4412.74,4381.22,4396.98,1410],["2013-08-12",4144.83,4144.83,4129.07,4129.07,1070],["2013-08-13",4129.07,4396.98,4129.07,4129.07,7150],["2013-08-14",4129.07,4129.07,4129.07,4129.07,0],["2013-08-15",4412.74,4412.74,4144.83,4144.83,6020],["2013-08-16",4129.07,4412.74,4129.07,4412.74,9010],["2013-08-19",4129.07,4396.98,4113.31,4396.98,250],["2013-08-20",4113.31,4396.98,4097.55,4396.98,830],["2013-08-21",4396.98,4396.98,4396.98,4396.98,0],["2013-08-22",4396.98,4396.98,4396.98,4396.98,350],["2013-08-23",4129.07,4129.07,4129.07,4129.07,20],["2013-08-26",3987.23,4129.07,3987.23,4129.07,130],["2013-08-27",4129.07,4129.07,4129.07,4129.07,0],["2013-08-28",3861.15,4129.07,3861.15,4129.07,11120],["2013-08-29",4113.31,4129.07,4113.31,4129.07,10110],["2013-08-30",4129.07,4129.07,3876.91,3876.91,10],["2013-09-03",3782.35,3782.35,3624.75,3624.75,2050],["2013-09-04",3624.75,3766.59,3372.6,3766.59,130],["2013-09-05",3766.59,3766.59,3766.59,3766.59,0],["2013-09-06",3766.59,3766.59,3766.59,3766.59,0],["2013-09-09",3514.44,3514.44,3514.44,3514.44,20],["2013-09-10",3278.04,3278.04,3278.04,3278.04,130],["2013-09-11",3498.68,3498.68,3498.68,3498.68,1740],["2013-09-12",3624.75,3624.75,3624.75,3624.75,1000],["2013-09-13",3624.75,3624.75,3545.96,3545.96,18120],["2013-09-16",3545.96,3735.07,3545.96,3735.07,11520],["2013-09-17",3608.99,3608.99,3608.99,3608.99,300],["2013-09-18",3608.99,3608.99,3608.99,3608.99,0],["2013-09-19",3561.72,3561.72,3545.96,3545.96,10950],["2013-09-20",3325.32,3719.31,3309.56,3719.31,630],["2013-09-23",3719.31,3719.31,3719.31,3719.31,0],["2013-09-24",3624.75,3782.35,3624.75,3782.35,19000],["2013-09-25",3703.55,3703.55,3687.79,3703.55,9560],["2013-09-26",3703.55,3703.55,3703.55,3703.55,0],["2013-09-27",3703.55,3703.55,3703.55,3703.55,0],["2013-09-30",3545.96,3624.75,3545.96,3624.75,140],["2013-10-01",3545.96,3703.55,3545.96,3703.55,5410],["2013-10-02",3624.75,3624.75,3624.75,3624.75,690],["2013-10-03",3545.96,3545.96,3545.96,3545.96,4310],["2013-10-04",3545.96,3656.27,3545.96,3656.27,10010],["2013-10-07",3656.27,3656.27,3467.16,3467.16,500],["2013-10-08",3467.16,3640.51,3467.16,3640.51,5430],["2013-10-09",3545.96,3545.96,3467.16,3467.16,120],["2013-10-10",3467.16,3624.75,3467.16,3624.75,10],["2013-10-11",3624.75,3624.75,3624.75,3624.75,400],["2013-10-14",3467.16,3624.75,3467.16,3624.75,130],["2013-10-15",3624.75,3624.75,3624.75,3624.75,0],["2013-10-16",3624.75,3624.75,3624.75,3624.75,0],["2013-10-17",3624.75,3624.75,3624.75,3624.75,0],["2013-10-18",3624.75,3624.75,3467.16,3545.96,600],["2013-10-21",3624.75,3624.75,3624.75,3624.75,10],["2013-10-22",3624.75,3624.75,3624.75,3624.75,0],["2013-10-23",3624.75,3624.75,3624.75,3624.75,70],["2013-10-24",3624.75,3624.75,3624.75,3624.75,0],["2013-10-25",3545.96,3624.75,3545.96,3624.75,6270],["2013-10-28",3624.75,3624.75,3624.75,3624.75,0],["2013-10-29",3545.96,3545.96,3545.96,3545.96,14000],["2013-10-30",3545.96,3545.96,3545.96,3545.96,0],["2013-10-31",3467.16,3624.75,3467.16,3624.75,5050],["2013-11-01",3404.12,3404.12,3404.12,3404.12,120],["2013-11-04",3608.99,3608.99,3608.99,3608.99,30],["2013-11-05",3467.16,3467.16,3467.16,3467.16,5000],["2013-11-06",3608.99,3608.99,3608.99,3608.99,20],["2013-11-07",3608.99,3608.99,3608.99,3608.99,0],["2013-11-08",3608.99,3608.99,3608.99,3608.99,0],["2013-11-11",3467.16,3545.96,3467.16,3545.96,3010],["2013-11-12",3545.96,3545.96,3545.96,3545.96,0],["2013-11-13",3545.96,3545.96,3545.96,3545.96,0],["2013-11-14",3467.16,3530.2,3467.16,3530.2,6010],["2013-11-15",3545.96,3624.75,3545.96,3624.75,5060],["2013-11-18",3545.96,3624.75,3545.96,3624.75,510],["2013-11-19",3545.96,3703.55,3545.96,3703.55,460],["2013-11-20",3703.55,3703.55,3703.55,3703.55,0],["2013-11-21",3482.92,3955.71,3482.92,3703.55,4830],["2013-11-22",3608.99,3861.15,3608.99,3861.15,19740],["2013-11-25",3861.15,3861.15,3624.75,3861.15,210],["2013-11-26",3811.86,4025.46,3811.86,4025.46,4430],["2013-11-27",4025.46,4025.46,4025.46,4025.46,0],["2013-11-28",3943.3,4025.46,3943.3,4025.46,12220],["2013-11-29",3976.16,4025.46,3976.16,4025.46,14330],["2013-12-02",4025.46,4025.46,4025.46,4025.46,12000],["2013-12-03",3992.59,4107.61,3992.59,4107.61,2010],["2013-12-04",4271.91,4271.91,4271.91,4271.91,100],["2013-12-05",4436.22,4567.66,4436.22,4567.66,77350],["2013-12-06",4863.41,4863.41,4600.52,4600.52,6140],["2013-12-09",4764.82,4764.82,4764.82,4764.82,510],["2013-12-10",4436.22,4764.82,4436.22,4682.67,5450],["2013-12-11",4436.22,4600.52,4436.22,4600.52,510],["2013-12-12",4288.34,4288.34,4288.34,4288.34,4720],["2013-12-13",4140.47,4436.22,4140.47,4436.22,560],["2013-12-16",4567.66,4567.66,4567.66,4567.66,10],["2013-12-17",4567.66,4567.66,4567.66,4567.66,0],["2013-12-18",4567.66,4567.66,4567.66,4567.66,0],["2013-12-19",4567.66,4567.66,4567.66,4567.66,30],["2013-12-20",4567.66,4567.66,4567.66,4567.66,0],["2013-12-23",4551.23,4551.23,4271.91,4271.91,8500],["2013-12-24",4501.94,4501.94,4501.94,4501.94,10],["2013-12-25",4501.94,4501.94,4501.94,4501.94,0],["2013-12-26",4600.52,4600.52,4600.52,4600.52,10],["2013-12-27",4600.52,4600.52,4600.52,4600.52,0],["2013-12-30",4567.66,4567.66,4567.66,4567.66,10],["2013-12-31",4567.66,4567.66,4567.66,4567.66,10],["2014-01-02",4534.8,4584.09,4304.77,4304.77,4630],["2014-01-03",4567.66,4600.52,4567.66,4600.52,600],["2014-01-06",4682.67,4682.67,4682.67,4682.67,10],["2014-01-07",4682.67,4682.67,4682.67,4682.67,0],["2014-01-08",4682.67,4682.67,4682.67,4682.67,0],["2014-01-09",4682.67,4682.67,4682.67,4682.67,0],["2014-01-10",4567.66,4600.52,4370.49,4370.49,6250],["2014-01-13",4600.52,4600.52,4156.9,4551.23,1270],["2014-01-14",4271.91,4304.77,4271.91,4271.91,870],["2014-01-15",4436.22,4436.22,4091.18,4091.18,140],["2014-01-16",4189.76,4206.19,4189.76,4206.19,150],["2014-01-17",4271.91,4271.91,4271.91,4271.91,300],["2014-01-20",4271.91,4452.65,4271.91,4436.22,23160],["2014-01-21",4731.96,4731.96,4436.22,4682.67,20860],["2014-01-22",4600.52,4649.81,4600.52,4600.52,6500],["2014-01-23",4600.52,4600.52,4600.52,4600.52,0],["2014-01-24",4600.52,4600.52,4600.52,4600.52,110],["2014-01-27",4600.52,4616.95,4600.52,4600.52,15760],["2014-02-06",4600.52,4600.52,4600.52,4600.52,0],["2014-02-07",4600.52,4600.52,4600.52,4600.52,0],["2014-02-10",4600.52,4600.52,4600.52,4600.52,4000],["2014-02-11",4600.52,4600.52,4600.52,4600.52,500],["2014-02-12",4436.22,4600.52,4436.22,4600.52,20],["2014-02-13",4600.52,4912.7,4600.52,4912.7,70],["2014-02-14",4584.09,5175.59,4584.09,5175.59,5540],["2014-02-17",5504.19,5537.06,5274.17,5520.62,37780],["2014-02-18",5274.17,5537.06,5257.74,5537.06,5700],["2014-02-19",5553.49,5553.49,5159.16,5257.74,13290],["2014-02-20",5257.74,5257.74,5257.74,5257.74,0],["2014-02-21",5175.59,5175.59,5093.43,5093.43,2020],["2014-02-24",5077.0,5175.59,5077.0,5175.59,14100],["2014-02-25",5175.59,5175.59,5175.59,5175.59,1800],["2014-02-26",5093.43,5093.43,5011.28,5093.43,490],["2014-02-27",5093.43,5093.43,5093.43,5093.43,110],["2014-02-28",5011.28,5093.43,4748.39,5093.43,9390],["2014-03-03",4764.82,4764.82,4764.82,4764.82,120],["2014-03-04",4929.13,4929.13,4764.82,4846.98,30],["2014-03-05",5175.59,5175.59,5175.59,5175.59,3850],["2014-03-06",5175.59,5175.59,5175.59,5175.59,0],["2014-03-07",5093.43,5093.43,4846.98,4846.98,550],["2014-03-10",4764.82,5060.57,4764.82,5060.57,50],["2014-03-11",4929.13,4929.13,4846.98,4929.13,3220],["2014-03-12",4781.26,4929.13,4781.26,4929.13,3060],["2014-03-13",4846.98,4846.98,4584.09,4584.09,10040],["2014-03-14",4600.52,4830.55,4419.79,4830.55,7010],["2014-03-17",4682.67,5093.43,4682.67,4896.27,180],["2014-03-18",4896.27,4896.27,4600.52,4616.95,7960],["2014-03-19",4633.38,4633.38,4616.95,4616.95,3070],["2014-03-20",4781.26,4781.26,4715.53,4715.53,100],["2014-03-21",4534.8,4600.52,4534.8,4551.23,620],["2014-03-24",4567.66,4666.24,4567.66,4666.24,1770],["2014-03-25",4567.66,4764.82,4567.66,4764.82,2180],["2014-03-26",4764.82,4764.82,4764.82,4764.82,0],["2014-03-27",4731.96,4748.39,4731.96,4748.39,320],["2014-03-28",4748.39,4764.82,4748.39,4764.82,20],["2014-03-31",4649.81,4649.81,4600.52,4600.52,9600],["2014-04-01",4436.22,4682.67,4436.22,4682.67,8340],["2014-04-02",4403.36,4600.52,4386.93,4584.09,50],["2014-04-03",4469.08,4600.52,4469.08,4600.52,240],["2014-04-04",4600.52,4666.24,4288.34,4666.24,360],["2014-04-07",4386.93,4600.52,4386.93,4600.52,8250],["2014-04-08",4518.37,4666.24,4518.37,4649.81,13590],["2014-04-10",4682.67,4715.53,4649.81,4666.24,150],["2014-04-11",4600.52,4715.53,4600.52,4682.67,17280],["2014-04-14",4682.67,4764.82,4551.23,4551.23,6270],["2014-04-15",4551.23,4551.23,4551.23,4551.23,0],["2014-04-16",4436.22,4436.22,4239.05,4239.05,9370],["2014-04-17",4436.22,4436.22,3943.3,4255.48,9610],["2014-04-18",4255.48,4271.91,4025.46,4025.46,13500],["2014-04-21",4107.61,4304.77,3976.16,4304.77,33620],["2014-04-22",4304.77,4304.77,4271.91,4304.77,2230],["2014-04-23",4271.91,4354.06,4255.48,4354.06,21580],["2014-04-24",4354.06,4354.06,4354.06,4354.06,0],["2014-04-25",4189.76,4189.76,4189.76,4189.76,3110],["2014-04-28",4255.48,4255.48,4255.48,4255.48,550],["2014-04-29",4107.61,4107.61,4107.61,4107.61,2050],["2014-05-05",4107.61,4107.61,4025.46,4025.46,1600],["2014-05-06",3959.73,4025.46,3762.57,3779.0,3430],["2014-05-07",3779.0,4041.89,3779.0,4041.89,600],["2014-05-08",4107.61,4107.61,3762.57,4058.32,870],["2014-05-09",3811.86,4009.03,3795.43,4009.03,610],["2014-05-12",3729.71,3943.3,3729.71,3729.71,60],["2014-05-13",3713.28,3713.28,3647.56,3647.56,50],["2014-05-14",3861.15,3894.01,3861.15,3894.01,3510],["2014-05-15",4058.32,4058.32,4058.32,4058.32,10],["2014-05-16",4025.46,4058.32,4025.46,4058.32,20],["2014-05-19",4140.47,4140.47,3795.43,3795.43,20],["2014-05-20",3795.43,4025.46,3795.43,4025.46,380],["2014-05-21",3795.43,3943.3,3795.43,3943.3,170],["2014-05-22",3926.87,3926.87,3828.29,3910.44,4850],["2014-05-23",3861.15,4173.33,3663.99,3943.3,3530],["2014-05-26",4091.18,4091.18,3696.85,3861.15,300],["2014-05-27",3861.15,3861.15,3861.15,3861.15,360],["2014-05-28",3713.28,3861.15,3696.85,3844.72,121900],["2014-05-29",3779.0,3861.15,3746.14,3828.29,11030],["2014-05-30",3828.29,3844.72,3729.71,3844.72,90],["2014-06-02",3746.14,3746.14,3696.85,3696.85,5830],["2014-06-03",3696.85,3729.71,3696.85,3696.85,480],["2014-06-04",3861.15,3861.15,3516.11,3516.11,2620],["2014-06-05",3532.54,3647.56,3532.54,3647.56,710],["2014-06-06",3614.69,3647.56,3614.69,3647.56,730],["2014-06-09",3532.54,3713.28,3532.54,3713.28,330],["2014-06-10",3614.69,3762.57,3614.69,3762.57,1400],["2014-06-11",3762.57,3762.57,3729.71,3762.57,1550],["2014-06-12",3729.71,3976.16,3729.71,3959.73,14640],["2014-06-13",3877.58,3943.3,3877.58,3926.87,12340],["2014-06-16",3926.87,4058.32,3910.44,4025.46,7960],["2014-06-17",3992.59,4124.04,3992.59,4025.46,9500],["2014-06-18",4189.76,4189.76,4025.46,4025.46,9470],["2014-06-19",4009.03,4074.75,3959.73,4074.75,4820],["2014-06-20",3976.16,4058.32,3976.16,4058.32,1810],["2014-06-23",4058.32,4074.75,3779.0,4074.75,5970],["2014-06-24",3828.29,4025.46,3811.86,4025.46,840],["2014-06-25",4041.89,4041.89,3943.3,3992.59,50],["2014-06-26",3943.3,3976.16,3828.29,3828.29,494260],["2014-06-27",3943.3,3943.3,3943.3,3943.3,30],["2014-06-30",4009.03,4009.03,3943.3,3943.3,250],["2014-07-01",3943.3,4029.03,3943.3,4029.03,110],["2014-07-02",4029.03,4029.03,4029.03,4029.03,0],["2014-07-03",3857.58,3943.3,3857.58,3943.3,50],["2014-07-04",4011.88,4114.75,3943.3,3943.3,960],["2014-07-07",3720.42,4114.75,3720.42,3943.3,8310],["2014-07-08",4080.46,4097.61,4080.46,4097.61,30],["2014-07-09",4029.03,4029.03,3909.01,3909.01,1140],["2014-07-10",3943.3,3943.3,3926.16,3943.3,5320],["2014-07-11",3943.3,3943.3,3926.16,3943.3,3610],["2014-07-14",4080.46,4097.61,4080.46,4080.46,50],["2014-07-15",4080.46,4080.46,4080.46,4080.46,0],["2014-07-16",3943.3,4354.78,3926.16,3926.16,4800],["2014-07-17",4166.19,4166.19,3943.3,3943.3,170],["2014-07-18",4114.75,4114.75,4114.75,4114.75,20],["2014-07-21",4114.75,4114.75,4114.75,4114.75,0],["2014-07-22",4011.88,4011.88,4011.88,4011.88,20],["2014-07-23",4011.88,4011.88,4011.88,4011.88,0],["2014-07-24",3789.0,4011.88,3789.0,4011.88,2370],["2014-07-25",4011.88,4029.03,3943.3,4029.03,1100],["2014-07-28",3789.0,3857.58,3789.0,3857.58,2290],["2014-07-29",3857.58,3857.58,3857.58,3857.58,1050],["2014-07-30",3771.86,3926.16,3771.86,3857.58,1250],["2014-07-31",3857.58,3857.58,3771.86,3771.86,140],["2014-08-01",3771.86,3909.01,3771.86,3909.01,60],["2014-08-04",4029.03,4029.03,3857.58,3977.59,1220],["2014-08-05",3891.87,3891.87,3823.29,3874.72,1190],["2014-08-06",3874.72,3926.16,3857.58,3857.58,40],["2014-08-07",3943.3,4046.17,3771.86,3771.86,1050],["2014-08-08",3806.15,3857.58,3806.15,3840.43,5730],["2014-08-11",3926.16,4063.32,3926.16,4046.17,31050],["2014-08-12",4046.17,4097.61,4046.17,4097.61,200],["2014-08-13",3960.45,3960.45,3960.45,3960.45,10],["2014-08-14",4029.03,4029.03,3960.45,3994.74,8970],["2014-08-15",4114.75,4114.75,4011.88,4063.32,3880],["2014-08-18",4149.04,4149.04,3806.15,4097.61,9260],["2014-08-19",4097.61,4097.61,3994.74,3994.74,1350],["2014-08-20",3943.3,4011.88,3943.3,4011.88,22010],["2014-08-21",3943.3,3943.3,3891.87,3891.87,19000],["2014-08-22",4097.61,4097.61,3891.87,3960.45,8050],["2014-08-25",3909.01,4149.04,3909.01,3977.59,9190],["2014-08-26",3960.45,3960.45,3943.3,3943.3,3650],["2014-08-27",3943.3,3943.3,3943.3,3943.3,7720],["2014-08-28",3857.58,4080.46,3857.58,3994.74,1620],["2014-08-29",3960.45,3960.45,3926.16,3960.45,2490],["2014-09-03",3977.59,4029.03,3960.45,4029.03,4200],["2014-09-04",4029.03,4080.46,4029.03,4029.03,17890],["2014-09-05",4029.03,4097.61,3943.3,4029.03,14360],["2014-09-08",4046.17,4114.75,4029.03,4114.75,14690],["2014-09-09",4114.75,4114.75,3977.59,4029.03,15210],["2014-09-10",3943.3,4011.88,3943.3,4011.88,5480],["2014-09-11",4011.88,4080.46,3994.74,4080.46,524710],["2014-09-12",4080.46,4354.78,4046.17,4354.78,48720],["2014-09-15",4577.66,4646.24,4440.5,4440.5,76660],["2014-09-16",4440.5,4440.5,4183.33,4337.63,33050],["2014-09-17",4200.48,4286.2,4200.48,4217.62,37830],["2014-09-18",4200.48,4200.48,4029.03,4149.04,15730],["2014-09-19",4251.91,4251.91,4063.32,4063.32,675990],["2014-09-22",4131.9,4166.19,4114.75,4166.19,22650],["2014-09-23",4183.33,4217.62,4131.9,4183.33,409940],["2014-09-24",4183.33,4200.48,4149.04,4183.33,16610],["2014-09-25",4371.92,4371.92,4149.04,4200.48,24950],["2014-09-26",4183.33,4286.2,4183.33,4200.48,23710],["2014-09-29",4183.33,4251.91,4183.33,4251.91,419010],["2014-09-30",4234.76,4320.49,4200.48,4303.34,5880],["2014-10-01",4354.78,4371.92,4269.05,4303.34,30070],["2014-10-02",4303.34,4406.21,4286.2,4320.49,28220],["2014-10-03",4354.78,4354.78,4286.2,4320.49,23100],["2014-10-06",4286.2,4337.63,4286.2,4320.49,18480],["2014-10-07",4286.2,4594.81,4286.2,4474.79,61170],["2014-10-08",4526.23,4526.23,4423.36,4526.23,17270],["2014-10-09",4474.79,4543.37,4474.79,4509.08,13940],["2014-10-10",4491.94,4491.94,4389.07,4406.21,7100],["2014-10-13",4457.65,4457.65,4337.63,4406.21,3540],["2014-10-14",4406.21,4474.79,4406.21,4474.79,8920],["2014-10-15",4354.78,4354.78,4354.78,4354.78,600],["2014-10-16",4320.49,4440.5,4200.48,4354.78,16400],["2014-10-17",4389.07,4389.07,4320.49,4337.63,810],["2014-10-20",4337.63,4337.63,4320.49,4337.63,2000],["2014-10-21",4423.36,4423.36,4286.2,4320.49,6260],["2014-10-22",4320.49,4440.5,4320.49,4440.5,34040],["2014-10-23",4474.79,4474.79,4303.34,4320.49,14110],["2014-10-24",4423.36,4457.65,4406.21,4406.21,2660],["2014-10-27",4423.36,4423.36,4286.2,4389.07,11830],["2014-10-28",4389.07,4389.07,4389.07,4389.07,0],["2014-10-29",4389.07,4389.07,4354.78,4354.78,3050],["2014-10-30",4354.78,4354.78,4286.2,4303.34,4510],["2014-10-31",4320.49,4440.5,4320.49,4354.78,13770],["2014-11-03",4440.5,4629.1,4440.5,4560.52,15100],["2014-11-04",4491.94,4543.37,4457.65,4543.37,3440],["2014-11-05",4543.37,4543.37,4457.65,4509.08,9450],["2014-11-06",4474.79,4509.08,4406.21,4509.08,15330],["2014-11-07",4509.08,4509.08,4509.08,4509.08,0],["2014-11-10",4509.08,4509.08,4474.79,4474.79,4150],["2014-11-11",4423.36,4474.79,4406.21,4474.79,3930],["2014-11-12",4474.79,4491.94,4457.65,4474.79,10160],["2014-11-13",4474.79,4783.4,4474.79,4783.4,38320],["2014-11-14",5057.72,5057.72,4800.54,4954.85,37290],["2014-11-17",5074.86,5194.87,4971.99,5194.87,33330],["2014-11-18",5194.87,5194.87,4869.12,5092.0,6420],["2014-11-19",4766.25,5074.86,4766.25,4851.98,18630],["2014-11-20",5040.57,5040.57,4800.54,4971.99,9270],["2014-11-21",5143.44,5143.44,4971.99,5006.28,54340],["2014-11-24",5040.57,5109.15,4971.99,5109.15,26210],["2014-11-25",5177.73,5177.73,5040.57,5040.57,10090],["2014-11-26",4971.99,5074.86,4971.99,5074.86,8760],["2014-11-27",5057.72,5074.86,5006.28,5074.86,9930],["2014-11-28",5126.29,5143.44,5006.28,5143.44,5790],["2014-12-01",5126.29,5143.44,5057.72,5109.15,16540],["2014-12-02",5023.43,5092.0,5006.28,5092.0,13810],["2014-12-03",5143.44,5143.44,5074.86,5126.29,18100],["2014-12-04",5143.44,5469.19,5074.86,5400.61,55050],["2014-12-05",5383.47,5537.77,5383.47,5400.61,18580],["2014-12-08",5383.47,5692.07,5383.47,5692.07,39120],["2014-12-09",5572.06,5692.07,5572.06,5589.2,16510],["2014-12-10",5572.06,5606.35,5486.34,5606.35,19550],["2014-12-11",5572.06,5657.78,5572.06,5657.78,270],["2014-12-12",5572.06,5640.64,5554.91,5640.64,1130],["2014-12-15",5674.93,5674.93,5400.61,5400.61,40],["2014-12-16",5623.49,5623.49,5400.61,5434.9,4720],["2014-12-17",5537.77,5537.77,5160.58,5400.61,10580],["2014-12-18",5606.35,5777.8,5314.89,5777.8,65060],["2014-12-19",6172.13,6172.13,6172.13,6172.13,221810],["2014-12-22",6172.13,6600.75,6172.13,6429.3,205940],["2014-12-23",6377.86,6395.01,6189.27,6257.85,54380],["2014-12-24",6257.85,6343.58,6240.71,6292.14,98790],["2014-12-25",6343.58,6343.58,6172.13,6189.27,39720],["2014-12-26",6223.56,6223.56,6086.4,6154.98,29540],["2014-12-29",6257.85,6257.85,5726.36,5949.24,345420],["2014-12-30",5966.39,6103.55,5863.52,5897.81,31020],["2014-12-31",6034.97,6172.13,6000.68,6172.13,1324392],["2015-01-05",6292.14,6326.43,6154.98,6240.71,49950],["2015-01-06",6240.71,6240.71,6086.4,6172.13,42730],["2015-01-07",6172.13,6275.0,6086.4,6154.98,52220],["2015-01-08",6172.13,6172.13,6000.68,6086.4,108460],["2015-01-09",6137.84,6137.84,6086.4,6120.69,25250],["2015-01-12",6120.69,6240.71,6086.4,6120.69,9280],["2015-01-13",6034.97,6120.69,6034.97,6103.55,22100],["2015-01-14",6103.55,6172.13,6034.97,6086.4,23410],["2015-01-15",6120.69,6120.69,6069.26,6086.4,10110],["2015-01-16",6172.13,6257.85,6137.84,6154.98,83410],["2015-01-19",6172.13,6172.13,6052.11,6052.11,13360],["2015-01-20",6154.98,6154.98,6052.11,6052.11,11150],["2015-01-21",6069.26,6120.69,6034.97,6052.11,63320],["2015-01-22",6154.98,6154.98,6000.68,6086.4,31800],["2015-01-23",6086.4,6172.13,6052.11,6052.11,34430],["2015-01-26",6052.11,6154.98,6017.82,6052.11,26870],["2015-01-27",6154.98,6154.98,6000.68,6086.4,21940],["2015-01-28",6086.4,6120.69,6052.11,6120.69,60920],["2015-01-29",6206.42,6292.14,6137.84,6206.42,118070],["2015-01-30",6275.0,6429.3,6172.13,6395.01,274430],["2015-02-02",6395.01,6412.15,6275.0,6292.14,32160],["2015-02-03",6292.14,6292.14,6120.69,6120.69,55190],["2015-02-04",6120.69,6137.84,6000.68,6052.11,53700],["2015-02-05",6069.26,6120.69,6034.97,6120.69,11540],["2015-02-06",6206.42,6343.58,6086.4,6309.29,116420],["2015-02-09",6515.02,6566.46,6309.29,6309.29,143740],["2015-02-10",6309.29,6343.58,6292.14,6326.43,44160],["2015-02-11",6275.0,6326.43,6257.85,6326.43,49090],["2015-02-12",6326.43,6360.72,6257.85,6309.29,54000],["2015-02-13",6429.3,6429.3,6309.29,6343.58,35920],["2015-02-24",6343.58,6377.86,6309.29,6343.58,31150],["2015-02-25",6343.58,6343.58,6206.42,6206.42,47490],["2015-02-26",6172.13,6309.29,6172.13,6223.56,26500],["2015-02-27",6223.56,6309.29,6206.42,6292.14,37340],["2015-03-02",6343.58,6412.15,6292.14,6343.58,78330],["2015-03-03",6343.58,6360.72,6257.85,6257.85,110480],["2015-03-04",5999.59,6357.18,5999.59,6098.92,33410],["2015-03-05",6079.06,6079.06,5681.73,5781.06,86600],["2015-03-06",5781.06,5860.53,5741.33,5840.66,536540],["2015-03-09",5860.53,5880.39,5741.33,5741.33,25050],["2015-03-10",5820.79,5820.79,5741.33,5781.06,18720],["2015-03-11",5761.2,5761.2,5661.87,5681.73,75590],["2015-03-12",5721.46,5761.2,5642.0,5701.6,21140],["2015-03-13",5721.46,5761.2,5642.0,5701.6,26120],["2015-03-16",5681.73,5681.73,5562.53,5602.27,30360],["2015-03-17",5602.27,5661.87,5562.53,5602.27,15790],["2015-03-18",5562.53,5562.53,5502.94,5522.8,24380],["2015-03-19",5562.53,5562.53,5443.34,5502.94,15200],["2015-03-20",5483.07,5542.67,5443.34,5502.94,29140],["2015-03-23",5502.94,5502.94,5403.6,5443.34,20270],["2015-03-24",5403.6,5443.34,5363.87,5423.47,21020],["2015-03-25",5423.47,5423.47,5403.6,5423.47,17560],["2015-03-26",5363.87,5502.94,5363.87,5463.2,16330],["2015-03-27",5403.6,5483.07,5403.6,5403.6,14420],["2015-03-30",5363.87,5423.47,5363.87,5383.74,19010],["2015-03-31",5383.74,5443.34,5363.87,5403.6,28210],["2015-04-01",5403.6,5403.6,5344.01,5344.01,48270],["2015-04-02",5363.87,5423.47,5344.01,5383.74,52620],["2015-04-03",5383.74,5562.53,5363.87,5562.53,19860],["2015-04-06",5582.4,5721.46,5562.53,5602.27,57690],["2015-04-07",5562.53,5622.13,5542.67,5542.67,2850],["2015-04-08",5642.0,5642.0,5542.67,5622.13,4410],["2015-04-09",5582.4,5642.0,5562.53,5602.27,7600],["2015-04-10",5602.27,5642.0,5602.27,5622.13,20740],["2015-04-13",5681.73,5761.2,5661.87,5681.73,37550],["2015-04-14",5959.86,6059.19,5800.93,5959.86,95320],["2015-04-15",6039.32,6039.32,5920.13,5920.13,33080],["2015-04-16",5920.13,6019.46,5860.53,5860.53,10430],["2015-04-17",5939.99,5939.99,5781.06,5840.66,57090],["2015-04-20",5800.93,5920.13,5701.6,5701.6,24350],["2015-04-21",5860.53,5860.53,5701.6,5721.46,15560],["2015-04-22",5721.46,5761.2,5622.13,5622.13,37000],["2015-04-23",5622.13,5622.13,5582.4,5622.13,14600],["2015-04-24",5622.13,5661.87,5622.13,5661.87,10980],["2015-04-27",5642.0,5681.73,5642.0,5661.87,12170],["2015-05-04",5681.73,5701.6,5622.13,5642.0,69560],["2015-05-05",5622.13,5661.87,5562.53,5661.87,29010],["2015-05-06",5622.13,5642.0,5582.4,5602.27,11020],["2015-05-07",5602.27,5761.2,5602.27,5661.87,42290],["2015-05-08",5661.87,5681.73,5661.87,5681.73,10230],["2015-05-11",5681.73,5681.73,5642.0,5642.0,7660],["2015-05-12",5622.13,5622.13,5582.4,5602.27,13410],["2015-05-13",5642.0,5642.0,5562.53,5602.27,20360],["2015-05-14",5562.53,5701.6,5562.53,5602.27,5080],["2015-05-15",5661.87,5661.87,5542.67,5602.27,22730],["2015-05-18",5562.53,5562.53,5423.47,5423.47,17680],["2015-05-19",5443.34,5542.67,5443.34,5502.94,6780],["2015-05-20",5502.94,5622.13,5502.94,5582.4,19910],["2015-05-21",5582.4,5602.27,5562.53,5602.27,6650],["2015-05-22",5602.27,5681.73,5602.27,5681.73,28620],["2015-05-25",5701.6,5741.33,5681.73,5721.46,7250],["2015-05-26",5721.46,5761.2,5721.46,5721.46,10440],["2015-05-27",5741.33,5761.2,5661.87,5661.87,10930],["2015-05-28",5741.33,5741.33,5622.13,5622.13,33550],["2015-05-29",5622.13,5681.73,5622.13,5681.73,2117890],["2015-06-01",6079.06,6079.06,6079.06,6079.06,78320],["2015-06-02",6396.91,6396.91,6237.98,6257.85,112000],["2015-06-03",6158.52,6277.72,6158.52,6257.85,39200],["2015-06-04",6237.98,6237.98,6158.52,6158.52,27080],["2015-06-05",6237.98,6237.98,6158.52,6218.12,24460],["2015-06-08",6237.98,6317.45,6178.39,6237.98,73920],["2015-06-09",6257.85,6277.72,6198.25,6218.12,58180],["2015-06-10",6237.98,6257.85,6198.25,6198.25,53980],["2015-06-11",6150.94,6340.2,6150.94,6198.25,62980],["2015-06-12",6269.22,6269.22,6198.25,6245.57,41790],["2015-06-15",6269.22,6269.22,6150.94,6174.6,17030],["2015-06-16",6198.25,6245.57,6150.94,6150.94,23950],["2015-06-17",6150.94,6198.25,6150.94,6150.94,50200],["2015-06-18",6150.94,6174.6,6079.97,6079.97,28630],["2015-06-19",6198.25,6221.91,6079.97,6079.97,31380],["2015-06-22",6079.97,6079.97,6032.65,6032.65,11750],["2015-06-23",6008.99,6150.94,6008.99,6032.65,9150],["2015-06-24",6150.94,6150.94,6056.31,6079.97,12130],["2015-06-25",6056.31,6079.97,6056.31,6056.31,17210],["2015-06-26",6103.62,6127.28,6056.31,6056.31,9520],["2015-06-29",6079.97,6103.62,6032.65,6056.31,33910],["2015-06-30",6056.31,6079.97,6032.65,6079.97,12790],["2015-07-01",6079.97,6103.62,6032.65,6079.97,5330],["2015-07-02",6079.97,6103.62,6056.31,6079.97,9810],["2015-07-03",6079.97,6079.97,6008.99,6079.97,22510],["2015-07-06",6032.65,6103.62,6032.65,6103.62,13730],["2015-07-07",6127.28,6150.94,6103.62,6127.28,39690],["2015-07-08",6127.28,6127.28,6079.97,6079.97,10370],["2015-07-09",6056.31,6079.97,6008.99,6008.99,8980],["2015-07-10",6032.65,6056.31,5985.34,6008.99,28980],["2015-07-13",6008.99,6056.31,6008.99,6032.65,14210],["2015-07-14",6032.65,6056.31,6032.65,6032.65,7160],["2015-07-15",6008.99,6032.65,5985.34,6008.99,14730],["2015-07-16",6008.99,6032.65,5985.34,6032.65,11280],["2015-07-17",6008.99,6032.65,5985.34,6032.65,8800],["2015-07-20",6032.65,6032.65,5985.34,6032.65,16120],["2015-07-21",6032.65,6150.94,6032.65,6150.94,27300],["2015-07-22",6150.94,6150.94,6056.31,6127.28,9510],["2015-07-23",6079.97,6127.28,6079.97,6103.62,4090],["2015-07-24",6127.28,6150.94,6079.97,6150.94,189510],["2015-07-27",6174.6,6576.77,6174.6,6576.77,95690],["2015-07-28",6742.37,6742.37,6434.83,6434.83,8630],["2015-07-29",6363.85,6505.8,6340.2,6434.83,18640],["2015-07-30",6387.51,6458.48,6316.54,6340.2,513500],["2015-07-31",6387.51,6482.14,6316.54,6340.2,20530],["2015-08-03",6198.25,6221.91,6150.94,6174.6,43680],["2015-08-04",6174.6,6198.25,6127.28,6150.94,14350],["2015-08-05",6150.94,6387.51,6150.94,6198.25,7660],["2015-08-06",6269.22,6411.17,6150.94,6221.91,18340],["2015-08-07",6363.85,6363.85,6340.2,6363.85,10770],["2015-08-10",6363.85,6434.83,6363.85,6411.17,16120],["2015-08-11",6411.17,6411.17,6363.85,6411.17,1500],["2015-08-12",6340.2,6387.51,6340.2,6363.85,1460],["2015-08-13",6340.2,6340.2,6269.22,6292.88,57430],["2015-08-14",6245.57,6363.85,6221.91,6292.88,2790],["2015-08-17",6292.88,6340.2,6269.22,6269.22,13270],["2015-08-18",6269.22,6387.51,6269.22,6387.51,21520],["2015-08-19",6387.51,6458.48,6387.51,6434.83,23580],["2015-08-20",6434.83,6434.83,6363.85,6363.85,14730],["2015-08-21",6340.2,6340.2,6150.94,6269.22,21690],["2015-08-24",6387.51,6387.51,6032.65,6032.65,106420],["2015-08-25",6150.94,6198.25,6127.28,6198.25,34460],["2015-08-26",6245.57,6292.88,6150.94,6292.88,2640],["2015-08-27",6292.88,6363.85,6150.94,6292.88,23430],["2015-08-28",6292.88,6387.51,6292.88,6363.85,10090],["2015-08-31",6363.85,6434.83,6269.22,6340.2,4610],["2015-09-01",6363.85,6434.83,6269.22,6434.83,25330],["2015-09-03",6387.51,6553.11,6387.51,6529.46,42040],["2015-09-04",6576.77,6576.77,6482.14,6529.46,15430],["2015-09-07",6458.48,6624.09,6458.48,6505.8,8620],["2015-09-08",6505.8,6553.11,6411.17,6505.8,8580],["2015-09-09",6434.83,6553.11,6434.83,6553.11,2740],["2015-09-10",6434.83,6553.11,6434.83,6505.8,6020],["2015-09-11",6505.8,6695.06,6505.8,6600.43,26780],["2015-09-14",6600.43,6813.35,6505.8,6766.03,52800],["2015-09-15",6813.35,6813.35,6813.35,6813.35,10930],["2015-09-16",6695.06,6789.69,6671.4,6789.69,3420],["2015-09-17",6695.06,6813.35,6695.06,6718.72,4100],["2015-09-18",6695.06,6789.69,6695.06,6695.06,27580],["2015-09-21",6718.72,6860.66,6718.72,6742.37,11000],["2015-09-22",6860.66,7073.58,6813.35,6978.95,25870],["2015-09-23",6978.95,7002.61,6884.32,7002.61,25740],["2015-09-24",7073.58,7191.87,6955.29,7144.55,30920],["2015-09-25",7097.24,7144.55,7049.92,7144.55,1760],["2015-09-28",7144.55,7144.55,7002.61,7026.26,6960],["2015-09-29",7002.61,7026.26,6907.98,7002.61,49170],["2015-09-30",7002.61,7168.21,7002.61,7120.89,70350],["2015-10-01",7097.24,7428.44,7097.24,7215.52,23320],["2015-10-02",7215.52,7452.1,7215.52,7357.47,12220],["2015-10-05",7333.81,7523.07,7333.81,7452.1,7520],["2015-10-06",7901.59,7901.59,7452.1,7783.3,24880],["2015-10-07",7688.67,7806.96,7641.36,7641.36,5750],["2015-10-08",7641.36,7641.36,7523.07,7641.36,550],["2015-10-09",7641.36,7641.36,7191.87,7333.81,8580],["2015-10-12",7333.81,7333.81,7191.87,7262.84,3850],["2015-10-13",7262.84,7262.84,6978.95,6978.95,18050],["2015-10-14",7097.24,7333.81,6907.98,7333.81,30070],["2015-10-15",7333.81,7428.44,7333.81,7428.44,1150],["2015-10-16",7239.18,7404.78,7239.18,7404.78,14950],["2015-10-19",7333.81,7546.73,7215.52,7523.07,2830],["2015-10-20",7452.1,7452.1,7333.81,7452.1,2540],["2015-10-21",7452.1,7452.1,7333.81,7428.44,520],["2015-10-22",7428.44,7428.44,7144.55,7333.81,5120],["2015-10-23",7333.81,7452.1,7239.18,7239.18,7140],["2015-10-26",7239.18,7404.78,7215.52,7404.78,14430],["2015-10-27",7452.1,7452.1,7215.52,7428.44,43400],["2015-10-28",7215.52,7523.07,7215.52,7452.1,13320],["2015-10-29",7333.81,7333.81,6978.95,7097.24,34060],["2015-10-30",7002.61,7144.55,6860.66,7144.55,35310],["2015-11-02",7097.24,7239.18,6860.66,7097.24,35310],["2015-11-03",6978.95,7097.24,6718.72,6978.95,34140],["2015-11-04",6789.69,7073.58,6789.69,6978.95,19700],["2015-11-05",6860.66,7286.5,6860.66,7286.5,21280],["2015-11-06",7097.24,7381.13,7097.24,7333.81,22970],["2015-11-09",6884.32,7381.13,6884.32,7333.81,22170],["2015-11-10",7333.81,7333.81,7310.15,7333.81,11020],["2015-11-11",7073.58,7333.81,7073.58,7333.81,5060],["2015-11-12",7333.81,7333.81,7239.18,7310.15,11600],["2015-11-13",7286.5,7452.1,7286.5,7452.1,19980],["2015-11-16",7523.07,7854.27,7523.07,7641.36,51670],["2015-11-17",7641.36,7735.99,7570.38,7688.67,8140],["2015-11-18",7594.04,7688.67,7523.07,7523.07,3320],["2015-11-19",7523.07,7665.01,7452.1,7523.07,1860],["2015-11-20",7523.07,7523.07,7452.1,7452.1,4710],["2015-11-23",7452.1,7594.04,7428.44,7570.38,32170],["2015-11-24",7570.38,7641.36,7475.75,7570.38,25200],["2015-11-25",7475.75,7617.7,7452.1,7594.04,13780],["2015-11-26",7594.04,7806.96,7594.04,7806.96,58850],["2015-11-27",7806.96,7925.25,7759.64,7854.27,31780],["2015-11-30",7806.96,7830.62,7570.38,7688.67,3230],["2015-12-01",7570.38,7783.3,7570.38,7783.3,8700],["2015-12-02",7594.04,7735.99,7594.04,7617.7,2000],["2015-12-03",7641.36,7759.64,7641.36,7688.67,7330],["2015-12-04",7594.04,7712.33,7594.04,7712.33,8660],["2015-12-07",7735.99,7783.3,7570.38,7712.33,27210],["2015-12-08",7594.04,7759.64,7594.04,7759.64,54540],["2015-12-09",7759.64,7925.25,7712.33,7712.33,38070],["2015-12-10",7830.62,7901.59,7617.7,7901.59,19320],["2015-12-11",7901.59,8422.05,7901.59,8161.82,12090],["2015-12-14",8256.45,8256.45,7759.64,8209.14,11070],["2015-12-15",8185.48,8232.79,7948.9,8185.48,13030],["2015-12-16",8090.85,8209.14,8043.53,8161.82,11340],["2015-12-17",8374.74,8374.74,8067.19,8256.45,12170],["2015-12-18",8351.08,8351.08,8043.53,8067.19,2170],["2015-12-21",8161.82,8161.82,8043.53,8067.19,673210],["2015-12-22",7972.56,8067.19,7972.56,7972.56,621300],["2015-12-23",7972.56,8043.53,7972.56,8043.53,11530],["2015-12-24",8019.88,8161.82,7996.22,7996.22,6570],["2015-12-25",7996.22,8043.53,7972.56,8043.53,12310],["2015-12-28",8043.53,8280.11,7972.56,8043.53,399770],["2015-12-29",8138.16,8138.16,8019.88,8114.51,12200],["2015-12-30",8209.14,8209.14,8209.14,8209.14,580],["2015-12-31",8161.82,8280.11,8114.51,8280.11,2540],["2016-01-04",8280.11,8280.11,8090.85,8161.82,2530],["2016-01-05",8303.77,8303.77,8043.53,8209.14,16710],["2016-01-06",8209.14,8256.45,8209.14,8256.45,5210],["2016-01-07",8256.45,8280.11,8019.88,8161.82,38210],["2016-01-08",8161.82,8161.82,8019.88,8019.88,32020],["2016-01-11",8185.48,8185.48,8019.88,8019.88,5720],["2016-01-12",8043.53,8043.53,8019.88,8019.88,2830],["2016-01-13",8043.53,8090.85,8019.88,8043.53,4380],["2016-01-14",8043.53,8114.51,8019.88,8043.53,8930],["2016-01-15",8114.51,8114.51,7925.25,8019.88,2030],["2016-01-18",7972.56,8161.82,7925.25,7925.25,19900],["2016-01-19",7972.56,8043.53,7972.56,8043.53,1740],["2016-01-20",8043.53,8114.51,8043.53,8043.53,592670],["2016-01-21",7996.22,8043.53,7972.56,7972.56,29230],["2016-01-22",8090.85,8090.85,7877.93,8019.88,14500],["2016-01-25",8114.51,8114.51,8067.19,8067.19,170],["2016-01-26",7901.59,8114.51,7901.59,8114.51,71580],["2016-01-27",8161.82,8161.82,8161.82,8161.82,3320],["2016-01-28",8161.82,8161.82,7972.56,8161.82,3580],["2016-01-29",8043.53,8161.82,8043.53,8161.82,2310],["2016-02-01",8043.53,8043.53,8043.53,8043.53,2310],["2016-02-02",8067.19,8161.82,8043.53,8161.82,460],["2016-02-03",8043.53,8161.82,7972.56,8161.82,3100],["2016-02-04",8161.82,8232.79,7948.9,8185.48,3300],["2016-02-05",8185.48,8280.11,8185.48,8280.11,500],["2016-02-15",8280.11,8280.11,8280.11,8280.11,0],["2016-02-16",8280.11,8280.11,8280.11,8280.11,0],["2016-02-17",8280.11,8351.08,8280.11,8280.11,4830],["2016-02-18",8280.11,8398.4,8161.82,8303.77,6470],["2016-02-19",8280.11,8303.77,8161.82,8280.11,6240],["2016-02-22",8280.11,8303.77,8161.82,8303.77,21250],["2016-02-23",8327.42,8445.71,8232.79,8232.79,10110],["2016-02-24",8280.11,8374.74,8232.79,8256.45,8320],["2016-02-25",8303.77,8303.77,8232.79,8256.45,2980],["2016-02-26",8280.11,8303.77,8256.45,8280.11,9560],["2016-02-29",8280.11,8422.05,8280.11,8327.42,22460],["2016-03-01",8351.08,8374.74,8327.42,8327.42,2170],["2016-03-02",8327.42,8422.05,8327.42,8327.42,21910],["2016-03-03",8398.4,8445.71,8327.42,8398.4,14100],["2016-03-04",8398.4,8469.37,8398.4,8398.4,4620],["2016-03-07",8516.68,8753.26,8469.37,8516.68,12730],["2016-03-08",8611.31,8753.26,8540.34,8729.6,4890],["2016-03-09",8658.63,8658.63,8516.68,8516.68,8130],["2016-03-10",8729.6,8729.6,8658.63,8705.94,1570],["2016-03-11",8634.97,8705.94,8587.66,8587.66,5560],["2016-03-14",8658.63,8800.57,8658.63,8800.57,14090],["2016-03-15",8800.57,8800.57,8634.97,8729.6,1300],["2016-03-16",8753.26,8942.52,8753.26,8776.91,6050],["2016-03-17",8753.26,8871.54,8753.26,8800.57,1520],["2016-03-18",8847.89,8966.17,8753.26,8776.91,1750],["2016-03-21",8753.26,8753.26,8587.66,8705.94,7960],["2016-03-22",8587.66,8705.94,8587.66,8705.94,980710],["2016-03-23",8587.66,8587.66,8587.66,8587.66,3100],["2016-03-24",8587.66,8634.97,8587.66,8587.66,1970],["2016-03-25",8611.31,8611.31,8540.34,8540.34,982990],["2016-03-28",8824.23,8824.23,8564.0,8564.0,2340],["2016-03-29",8587.66,8753.26,8587.66,8753.26,560],["2016-03-30",8753.26,8776.91,8658.63,8753.26,10310],["2016-03-31",8753.26,8753.26,8516.68,8587.66,6250],["2016-04-01",8587.66,8587.66,8587.66,8587.66,0],["2016-04-04",8729.6,8729.6,8493.03,8493.03,1000],["2016-04-05",8469.37,8587.66,8469.37,8587.66,580],["2016-04-06",8587.66,8587.66,8587.66,8587.66,0],["2016-04-07",8516.68,8634.97,8516.68,8634.97,3420],["2016-04-08",8493.03,8611.31,8493.03,8540.34,6170],["2016-04-11",8540.34,8540.34,8493.03,8516.68,11950],["2016-04-12",8516.68,8516.68,8327.42,8516.68,6150],["2016-04-13",8516.68,8516.68,8516.68,8516.68,40],["2016-04-14",8398.4,8516.68,8374.74,8374.74,4630],["2016-04-15",8493.03,8493.03,8493.03,8493.03,10],["2016-04-19",8398.4,8493.03,8280.11,8493.03,126690],["2016-04-20",8398.4,8398.4,8280.11,8303.77,19540],["2016-04-21",8398.4,8398.4,8327.42,8398.4,78500],["2016-04-22",8398.4,8871.54,8398.4,8705.94,45880],["2016-04-25",9226.41,9297.38,8989.83,9273.72,28680],["2016-04-26",9250.06,9297.38,9155.43,9297.38,15730],["2016-04-27",9321.04,9486.64,9321.04,9439.32,14310],["2016-04-28",9439.32,9462.98,9321.04,9415.67,5860],["2016-04-29",9415.67,10054.42,9392.01,10054.42,42360],["2016-05-04",10645.85,10740.48,10598.54,10740.48,13120],["2016-05-05",11473.86,11473.86,11000.72,11119.0,57770],["2016-05-06",11119.0,11237.29,10503.91,10503.91,12720],["2016-05-09",10645.85,10645.85,10503.91,10527.57,3070],["2016-05-10",10527.57,10645.85,10409.28,10645.85,8590],["2016-05-11",10645.85,10858.77,10456.59,10858.77,16840],["2016-05-12",10764.14,10858.77,10645.85,10645.85,9490],["2016-05-13",10645.85,10645.85,10527.57,10645.85,7430],["2016-05-16",10645.85,11142.66,10645.85,10764.14,21880],["2016-05-17",11048.03,11213.63,10787.8,11189.97,10460],["2016-05-18",11308.26,11308.26,11000.72,11095.35,3460],["2016-05-19",11024.37,11781.41,11024.37,11781.41,23560],["2016-05-20",11781.41,11781.41,11497.52,11615.81,9690],["2016-05-23",11781.41,12065.3,11615.81,11947.01,60840],["2016-05-24",11947.01,12656.74,11947.01,12656.74,106560],["2016-05-25",12656.74,12656.74,12301.88,12420.16,7550],["2016-05-26",12301.88,12893.31,12301.88,12538.45,33420],["2016-05-27",12656.74,12656.74,12301.88,12538.45,14300],["2016-05-30",11947.01,12775.02,11947.01,12301.88,17010],["2016-05-31",12183.59,12538.45,11947.01,12301.88,32620],["2016-06-01",11947.01,12538.45,11947.01,12538.45,30010],["2016-06-02",12538.45,12656.74,12301.88,12656.74,8750],["2016-06-03",12656.74,12656.74,12538.45,12656.74,15570],["2016-06-06",12775.02,13484.75,12775.02,13011.6,144680],["2016-06-07",13248.17,13366.46,12893.31,12893.31,43210],["2016-06-08",13011.6,13129.89,12656.74,12893.31,35670],["2016-06-09",12893.31,13129.89,12538.45,12656.74,57710],["2016-06-10",12656.74,13011.6,12420.16,13011.6,16880],["2016-06-13",13011.6,13129.89,12656.74,12775.02,69930],["2016-06-14",12893.31,13129.89,12656.74,12656.74,50420],["2016-06-15",12656.74,12893.31,12538.45,12893.31,22730],["2016-06-16",12775.02,13129.89,12775.02,13129.89,46790],["2016-06-17",13625.35,13625.35,13006.02,13501.49,24390],["2016-06-20",13377.62,13377.62,13253.75,13377.62,20390],["2016-06-21",13377.62,14244.69,13377.62,14120.82,150560],["2016-06-22",14368.55,14864.02,14368.55,14740.16,55160],["2016-06-23",14616.29,15359.49,14616.29,14864.02,61660],["2016-06-24",14740.16,14740.16,13873.09,13873.09,175770],["2016-06-27",13625.35,13625.35,13006.02,13377.62,142730],["2016-06-28",13006.02,13377.62,12510.55,13253.75,65360],["2016-06-29",13006.02,13873.09,13006.02,13625.35,168020],["2016-06-30",13749.22,13873.09,12882.15,12882.15,106620],["2016-07-01",13006.02,13377.62,12758.29,12758.29,56870],["2016-07-04",12882.15,13253.75,12882.15,12882.15,93320],["2016-07-05",13129.89,13129.89,12634.42,13006.02,89320],["2016-07-06",12882.15,13129.89,12882.15,13006.02,39070],["2016-07-07",13006.02,13873.09,13006.02,13873.09,177800],["2016-07-08",14120.82,14120.82,13501.49,13873.09,94170],["2016-07-11",13873.09,14368.55,13006.02,13129.89,181810],["2016-07-12",12758.29,13377.62,12758.29,13377.62,57480],["2016-07-13",13377.62,13625.35,13006.02,13006.02,59330],["2016-07-14",13006.02,13749.22,12758.29,13253.75,155920],["2016-07-15",13377.62,13996.95,13377.62,13873.09,177380],["2016-07-18",14244.69,14740.16,13873.09,14616.29,1731386],["2016-07-19",14864.02,14864.02,13996.95,14120.82,53180],["2016-07-20",13873.09,13873.09,13625.35,13873.09,54410],["2016-07-21",13749.22,13873.09,13377.62,13625.35,42890],["2016-07-22",13625.35,13625.35,12758.29,13253.75,1649466],["2016-07-25",13501.49,13873.09,13501.49,13625.35,66880],["2016-07-26",13377.62,13625.35,13377.62,13501.49,16830],["2016-07-27",13501.49,13501.49,13377.62,13501.49,17780],["2016-07-28",13749.22,13873.09,13625.35,13749.22,35240],["2016-07-29",13625.35,14120.82,13625.35,13873.09,25260],["2016-08-01",14120.82,14368.55,14120.82,14368.55,67700],["2016-08-02",14368.55,15111.76,13873.09,14492.42,93800],["2016-08-03",14616.29,15111.76,14616.29,14864.02,109160],["2016-08-04",15111.76,15854.96,14864.02,15607.22,124910],["2016-08-05",15607.22,15731.09,14616.29,14616.29,248800],["2016-08-08",14368.55,14616.29,14120.82,14616.29,41300],["2016-08-09",14368.55,14616.29,14368.55,14616.29,36940],["2016-08-10",14368.55,15359.49,14368.55,14864.02,231520],["2016-08-11",14740.16,15235.62,14740.16,14864.02,174320],["2016-08-12",15111.76,15854.96,14864.02,15483.36,235950],["2016-08-15",15483.36,15483.36,15111.76,15483.36,167950],["2016-08-16",15483.36,16226.56,15235.62,15978.82,177120],["2016-08-17",16102.69,16102.69,15854.96,15978.82,71540],["2016-08-18",16102.69,16350.42,15235.62,15483.36,161630],["2016-08-19",15483.36,15607.22,14864.02,14987.89,218200],["2016-08-22",14864.02,14987.89,14368.55,14368.55,115890],["2016-08-23",14368.55,15359.49,14120.82,15111.76,144890],["2016-08-24",14987.89,15111.76,14864.02,14864.02,108530],["2016-08-25",14616.29,14987.89,14616.29,14740.16,48310],["2016-08-26",14740.16,15359.49,14740.16,14987.89,285270],["2016-08-29",14987.89,14987.89,14616.29,14740.16,118590],["2016-08-30",14492.42,14616.29,14492.42,14616.29,47920],["2016-08-31",14616.29,14740.16,14492.42,14492.42,66260],["2016-09-01",14616.29,14740.16,14368.55,14368.55,130080],["2016-09-05",14616.29,14616.29,14492.42,14616.29,118410],["2016-09-06",14616.29,14740.16,14368.55,14492.42,61290],["2016-09-07",14492.42,14492.42,14244.69,14368.55,101690],["2016-09-08",14492.42,14492.42,14244.69,14492.42,136260],["2016-09-09",14492.42,15483.36,14492.42,15235.62,532550],["2016-09-12",15359.49,15359.49,14789.7,14814.48,89470],["2016-09-13",14665.83,14814.48,14591.51,14616.29,73560],["2016-09-14",14492.42,14541.97,14269.46,14368.55,156020],["2016-09-15",14269.46,14269.46,14120.82,14120.82,122370],["2016-09-16",14120.82,14492.42,14120.82,14368.55,312200],["2016-09-19",14418.1,14442.87,14120.82,14195.14,111020],["2016-09-20",14145.59,14467.65,14120.82,14294.23,167180],["2016-09-21",14269.46,14938.34,14269.46,14665.83,566400],["2016-09-22",14864.02,15062.21,14789.7,14888.8,765820],["2016-09-23",15062.21,15731.09,15062.21,15706.32,281800],["2016-09-26",16003.6,16796.34,16003.6,16598.16,456090],["2016-09-27",16523.84,16796.34,15854.96,16722.02,317500],["2016-09-28",16722.02,16771.57,16399.97,16598.16,324710],["2016-09-29",16622.93,17167.95,16598.16,16895.44,287920],["2016-09-30",16821.12,16895.44,16474.29,16598.16,197830],["2016-10-03",16573.38,17093.63,16548.61,16548.61,279810],["2016-10-04",16573.38,16722.02,15904.5,16077.92,325440],["2016-10-05",15978.82,16152.24,15854.96,16053.14,123830],["2016-10-06",15978.82,16548.61,15978.82,16300.88,166170],["2016-10-07",16350.42,16350.42,15582.45,15731.09,284980],["2016-10-10",15731.09,15830.18,14864.02,14864.02,151140],["2016-10-11",14987.89,15359.49,14393.33,15359.49,277130],["2016-10-12",15359.49,15359.49,15161.3,15161.3,43480],["2016-10-13",15012.66,15731.09,14987.89,15582.45,49230],["2016-10-14",15582.45,15731.09,15458.58,15483.36,84650],["2016-10-17",15483.36,15532.9,15136.53,15136.53,61040],["2016-10-18",15458.58,15607.22,15136.53,15359.49,50520],["2016-10-19",15458.58,15582.45,15359.49,15359.49,75550],["2016-10-20",15557.68,15632.0,15384.26,15557.68,57400],["2016-10-21",15557.68,15607.22,15111.76,15186.08,67350],["2016-10-24",15359.49,15359.49,14789.7,14814.48,195780],["2016-10-25",14616.29,14864.02,14541.97,14641.06,68410],["2016-10-26",14616.29,15359.49,14616.29,14913.57,116860],["2016-10-27",15086.98,15210.85,15062.21,15136.53,76120],["2016-10-28",15111.76,15309.94,15062.21,15111.76,139480],["2016-10-31",14641.06,15111.76,14244.69,14368.55,543960],["2016-11-01",14343.78,14368.55,14195.14,14368.55,58580],["2016-11-02",14368.55,14368.55,13873.09,13873.09,182290],["2016-11-03",13749.22,13749.22,13228.98,13328.07,159090],["2016-11-04",13253.75,13873.09,13253.75,13451.94,112260],["2016-11-07",13773.99,13823.54,13625.35,13823.54,103510],["2016-11-08",13996.95,14120.82,13947.41,14021.73,94750],["2016-11-09",14071.27,14071.27,13253.75,13352.85,314260],["2016-11-10",13848.31,13848.31,13575.81,13699.67,114130],["2016-11-11",13823.54,13823.54,13476.71,13501.49,46080],["2016-11-14",13377.62,13377.62,13129.89,13129.89,204070],["2016-11-15",13129.89,13129.89,12708.74,12882.15,208580],["2016-11-16",12783.06,13129.89,12783.06,13030.79,64500],["2016-11-17",13030.79,13129.89,12783.06,12783.06,35770],["2016-11-18",13105.11,13105.11,12708.74,12708.74,69940],["2016-11-21",12758.29,12832.61,12708.74,12733.51,36730],["2016-11-22",12733.51,13006.02,12733.51,13006.02,64710],["2016-11-23",12882.15,13006.02,12807.83,12807.83,67970],["2016-11-24",12807.83,13030.79,12683.97,12882.15,121060],["2016-11-25",12906.93,13377.62,12906.93,13228.98,139860],["2016-11-28",13228.98,13253.75,12981.25,13006.02,43250],["2016-11-29",13006.02,13006.02,12783.06,12783.06,53670],["2016-11-30",12758.29,12882.15,12758.29,12807.83,44160],["2016-12-01",12956.47,12956.47,12807.83,12956.47,48960],["2016-12-02",13055.57,13055.57,12807.83,12956.47,37320],["2016-12-05",12882.15,12956.47,12807.83,12807.83,51830],["2016-12-06",12931.7,12956.47,12386.68,12386.68,101250],["2016-12-07",12386.68,12510.55,11643.48,11792.12,239660],["2016-12-08",11792.12,11990.31,11643.48,11891.22,82010],["2016-12-09",11940.76,11965.54,11717.8,11717.8,41750],["2016-12-12",11643.48,11643.48,10900.28,10900.28,221150],["2016-12-13",10677.32,10900.28,10243.79,10441.98,229060],["2016-12-14",10441.98,11172.79,10441.98,11172.79,139280],["2016-12-15",11197.56,11940.76,11123.24,11123.24,179010],["2016-12-16",11123.24,11370.98,11123.24,11123.24,85600],["2016-12-19",11123.24,11395.75,11123.24,11395.75,56780],["2016-12-20",11544.39,11643.48,11271.88,11494.84,66150],["2016-12-21",11519.62,11618.71,11296.66,11321.43,43360],["2016-12-22",11395.75,11519.62,11271.88,11321.43,28770],["2016-12-23",11321.43,11395.75,11271.88,11271.88,28910],["2016-12-26",11222.34,11247.11,11098.47,11222.34,33760],["2016-12-27",11148.02,11148.02,10801.19,10801.19,43830],["2016-12-28",10900.28,10949.83,10825.96,10825.96,42530],["2016-12-29",10999.38,11148.02,10900.28,10986.99,55490],["2016-12-30",11098.47,11271.88,11098.47,11148.02,64870],["2017-01-03",11346.2,11346.2,11110.86,11123.24,59010],["2017-01-04",11222.34,11296.66,11073.7,11123.24,28770],["2017-01-05",11148.02,11544.39,11098.47,11346.2,90890],["2017-01-06",11494.84,11519.62,11346.2,11358.59,66900],["2017-01-09",11395.75,11556.78,11346.2,11470.07,68170],["2017-01-10",11470.07,11841.67,11395.75,11841.67,94510],["2017-01-11",11841.67,11841.67,11643.48,11643.48,47510],["2017-01-12",11643.48,12015.08,11643.48,11866.44,86900],["2017-01-13",11891.22,12114.18,11841.67,12015.08,87100],["2017-01-16",12015.08,12039.86,11643.48,11643.48,46490],["2017-01-17",11792.12,11841.67,11643.48,11643.48,23310],["2017-01-18",11593.94,11841.67,11271.88,11346.2,52740],["2017-01-19",11395.75,11519.62,11284.27,11346.2,16560],["2017-01-20",11395.75,11519.62,11309.04,11346.2,28210],["2017-01-23",11346.2,11494.84,10553.46,10801.19,487180],["2017-01-24",10677.32,10726.87,10578.23,10603.0,208260],["2017-01-25",10603.0,10875.51,10578.23,10875.51,30400],["2017-02-02",10875.51,10875.51,10404.82,10578.23,44800],["2017-02-03",10553.46,10553.46,10305.72,10404.82,192410],["2017-02-06",10404.82,10528.68,10355.27,10429.59,75890],["2017-02-07",10429.59,10528.68,10355.27,10355.27,130040],["2017-02-08",10404.82,10615.39,10330.5,10578.23,92650],["2017-02-09",10726.87,10751.64,10627.78,10652.55,67990],["2017-02-10",10776.42,11098.47,10677.32,10999.38,136850],["2017-02-13",10974.6,11098.47,10900.28,10999.38,76150],["2017-02-14",11073.7,11098.47,10900.28,10974.6,57630],["2017-02-15",10925.06,11296.66,10900.28,11172.79,138500],["2017-02-16",11172.79,11370.98,11123.24,11172.79,109380],["2017-02-17",11098.47,11172.79,10974.6,11172.79,101410],["2017-02-20",11172.79,11593.94,11098.47,11395.75,185320],["2017-02-21",11395.75,11593.94,11358.59,11445.3,157710],["2017-02-22",11445.3,11494.84,11271.88,11432.91,90880],["2017-02-23",11395.75,11519.62,11321.43,11445.3,138290],["2017-02-24",11445.3,11569.16,11445.3,11470.07,50820],["2017-02-27",11395.75,11470.07,11370.98,11395.75,46920],["2017-02-28",11395.75,11420.52,11271.88,11271.88,96200],["2017-03-01",11271.88,11271.88,10974.6,11048.92,50430],["2017-03-02",11259.5,11346.2,11148.02,11296.66,77600],["2017-03-03",11296.66,11395.75,11271.88,11395.75,47570],["2017-03-06",11408.14,12188.5,11395.75,12188.5,394890],["2017-03-07",13006.02,13006.02,12510.55,12634.42,249700],["2017-03-08",12634.42,12733.51,12461.01,12535.33,114990],["2017-03-09",12386.68,12733.51,12262.82,12485.78,199030],["2017-03-10",12510.55,12832.61,12510.55,12609.65,118310],["2017-03-13",12882.15,12882.15,12485.78,12634.42,65050],["2017-03-14",12634.42,13352.85,12634.42,13352.85,243780],["2017-03-15",13352.85,13451.94,13129.89,13129.89,96560],["2017-03-16",13129.89,13352.85,13030.79,13328.07,92530],["2017-03-17",13328.07,13328.07,13105.11,13228.98,90890],["2017-03-20",13129.89,13575.81,13030.79,13030.79,301010],["2017-03-21",13030.79,13129.89,12634.42,12634.42,137390],["2017-03-22",12634.42,13006.02,12560.1,12758.29,70710],["2017-03-23",12634.42,12857.38,12485.78,12560.1,77810],["2017-03-24",12560.1,12634.42,12262.82,12386.68,105700],["2017-03-27",12560.1,12758.29,12386.68,12758.29,47810],["2017-03-28",12882.15,12882.15,12609.65,12733.51,52130],["2017-03-29",12857.38,12857.38,12386.68,12510.55,25830],["2017-03-30",12436.23,12733.51,12436.23,12634.42,61560],["2017-03-31",12634.42,12733.51,12560.1,12708.74,40200],["2017-04-03",12659.19,12783.06,12609.65,12683.97,48330],["2017-04-04",12683.97,13228.98,12634.42,13228.98,336910],["2017-04-05",13129.89,13228.98,12882.15,13055.57,123520],["2017-04-07",13080.34,13080.34,12882.15,12981.25,28250],["2017-04-10",12981.25,13006.02,12609.65,12832.61,88100],["2017-04-11",12882.15,12882.15,12758.29,12832.61,54020],["2017-04-12",12882.15,12882.15,12634.42,12758.29,98840],["2017-04-13",12733.51,12857.38,12659.19,12659.19,47560],["2017-04-14",12634.42,12683.97,12411.46,12510.55,74410],["2017-04-17",12436.23,12758.29,12337.14,12386.68,61570],["2017-04-18",12386.68,12386.68,12213.27,12337.14,30100],["2017-04-19",12386.68,12560.1,12138.95,12510.55,46930],["2017-04-20",12584.87,12634.42,12436.23,12461.01,22810],["2017-04-21",12510.55,12510.55,12386.68,12510.55,25100],["2017-04-24",12683.97,12683.97,12386.68,12560.1,25620],["2017-04-25",12634.42,12634.42,12386.68,12510.55,32280],["2017-04-26",12584.87,12708.74,12485.78,12659.19,36280],["2017-04-27",12708.74,12708.74,12584.87,12609.65,30420],["2017-04-28",12609.65,12609.65,12386.68,12485.78,22140],["2017-05-03",12138.95,12386.68,11717.8,11866.44,190130],["2017-05-04",11965.54,12089.4,11891.22,11965.54,141090],["2017-05-05",12188.5,12361.91,12138.95,12312.36,102820],["2017-05-08",12114.18,12337.14,12064.63,12089.4,64440],["2017-05-09",12114.18,12188.5,12015.08,12039.86,83630],["2017-05-10",12015.08,12163.72,11965.54,12114.18,104940],["2017-05-11",12138.95,12163.72,11990.31,12114.18,77410],["2017-05-12",12138.95,12138.95,11965.54,11965.54,112810],["2017-05-15",12015.08,12015.08,11816.9,11891.22,108330],["2017-05-16",11891.22,12015.08,11816.9,11891.22,66950],["2017-05-17",11816.9,11891.22,11693.03,11693.03,80350],["2017-05-18",11841.67,11866.44,11643.48,11792.12,100600],["2017-05-19",11891.22,11891.22,11742.58,11742.58,58100],["2017-05-22",11841.67,11841.67,11693.03,11742.58,87190],["2017-05-23",11767.35,11767.35,11655.87,11742.58,40930],["2017-05-24",11668.26,11717.8,11643.48,11693.03,68200],["2017-05-25",11643.48,11829.28,11643.48,11829.28,65510],["2017-05-26",11829.28,12015.08,11668.26,11792.12,23150],["2017-05-29",11915.99,12262.82,11767.35,12163.72,106800],["2017-05-30",12262.82,12262.82,11915.99,12064.63,44730],["2017-05-31",12138.95,12262.82,12015.08,12163.72,64440],["2017-06-01",12238.04,12238.04,12015.08,12064.63,32840],["2017-06-02",12064.63,12250.43,12039.86,12225.66,85340],["2017-06-05",12262.82,12634.42,12262.82,12510.55,245760],["2017-06-06",12510.55,12535.33,12287.59,12386.68,134380],["2017-06-07",12386.68,12386.68,12262.82,12337.14,118670],["2017-06-08",12287.59,12312.36,12213.27,12262.82,115300],["2017-06-09",12262.82,12262.82,12163.72,12213.27,34880],["2017-06-12",12213.27,12213.27,12015.08,12163.72,58540],["2017-06-13",12163.72,12238.04,11965.54,11965.54,29130],["2017-06-14",12188.5,12337.14,11965.54,12287.59,115020],["2017-06-15",12522.39,12522.39,12287.59,12326.72,64340],["2017-06-16",12470.21,12470.21,12131.06,12261.5,29490],["2017-06-19",12183.24,12209.33,11765.83,11896.27,99360],["2017-06-20",11870.18,12078.89,11870.18,11922.36,40880],["2017-06-21",12104.97,12104.97,11752.78,11765.83,29840],["2017-06-22",11739.74,11844.09,11739.74,11844.09,42340],["2017-06-23",11948.44,11948.44,11739.74,11791.91,43360],["2017-06-26",11791.91,11791.91,10983.18,11348.41,104200],["2017-06-27",11348.41,11478.85,11309.28,11348.41,39300],["2017-06-28",11348.41,11348.41,11165.79,11217.97,48690],["2017-06-29",11217.97,11348.41,11087.53,11217.97,38770],["2017-06-30",11348.41,11739.74,11217.97,11478.85,90110],["2017-07-03",11609.3,11609.3,11426.68,11426.68,20020],["2017-07-04",11400.59,11452.77,11348.41,11400.59,9860],["2017-07-05",11348.41,11452.77,11217.97,11400.59,32050],["2017-07-06",11348.41,11413.63,11244.06,11400.59,59430],["2017-07-07",11348.41,11478.85,11244.06,11283.19,9340],["2017-07-10",11165.79,11400.59,11035.35,11191.88,31620],["2017-07-11",11165.79,11296.24,10904.91,11165.79,17310],["2017-07-12",11296.24,11296.24,11191.88,11217.97,18310],["2017-07-13",11270.15,11270.15,11087.53,11204.93,23470],["2017-07-14",11204.93,11204.93,11087.53,11165.79,8790],["2017-07-17",11087.53,11322.32,11087.53,11165.79,26270],["2017-07-18",10826.65,11165.79,10826.65,10957.09,24660],["2017-07-19",11191.88,11191.88,10957.09,11087.53,15690],["2017-07-20",11087.53,11087.53,10748.38,10904.91,27290],["2017-07-21",11087.53,11087.53,10565.76,10565.76,21420],["2017-07-24",10670.12,10826.65,10565.76,10670.12,16030],["2017-07-25",10826.65,10826.65,10461.41,10670.12,4890],["2017-07-26",10565.76,10826.65,10565.76,10696.2,34460],["2017-07-27",10826.65,10826.65,10696.2,10722.29,11750],["2017-07-28",10826.65,10931.0,10800.56,10878.82,24590],["2017-07-31",10617.94,10696.2,10122.26,10148.35,111560],["2017-08-01",9678.76,9926.6,9678.76,9861.38,364500],["2017-08-02",9913.56,10044.0,9757.03,9965.73,322840],["2017-08-03",10304.88,10304.88,9861.38,9913.56,329500],["2017-08-04",9913.56,10044.0,9652.67,9652.67,343440],["2017-08-07",9913.56,9913.56,9391.79,9730.94,384440],["2017-08-08",9730.94,9783.11,9600.5,9600.5,317460],["2017-08-09",9652.67,9652.67,9470.05,9600.5,318590],["2017-08-10",9626.58,9626.58,9496.14,9574.41,306070],["2017-08-11",9574.41,9574.41,9391.79,9443.97,310900],["2017-08-14",9522.23,9522.23,9391.79,9443.97,309470],["2017-08-15",9470.05,9470.05,9209.17,9313.52,326010],["2017-08-16",8870.02,9313.52,8870.02,8948.29,312230],["2017-08-17",8870.02,9104.82,8870.02,8948.29,328660],["2017-08-18",8948.29,9235.26,8922.2,9209.17,320030],["2017-08-21",9235.26,9261.35,9000.47,9235.26,324020],["2017-08-22",9235.26,9235.26,9078.73,9183.08,302000],["2017-08-23",9183.08,9183.08,9000.47,9000.47,302500],["2017-08-24",9183.08,9183.08,8922.2,9104.82,302160],["2017-08-25",9104.82,9130.91,8739.58,9104.82,320470],["2017-08-28",9104.82,9104.82,8478.7,8504.79,377590],["2017-08-29",8035.2,8504.79,8035.2,8087.37,402370],["2017-08-30",7956.93,8348.26,7956.93,8348.26,357770],["2017-08-31",8348.26,8530.88,8348.26,8478.7,317050],["2017-09-01",8661.32,8661.32,8348.26,8426.52,320910],["2017-09-05",8348.26,8739.58,8322.17,8687.41,346030],["2017-09-06",8609.14,8739.58,8609.14,8635.23,326820],["2017-09-07",8661.32,8687.41,8478.7,8556.96,321020],["2017-09-08",8530.88,8661.32,8530.88,8556.96,333540],["2017-09-11",8478.7,8609.14,8348.26,8556.96,331870],["2017-09-12",8596.1,8596.1,8478.7,8478.7,342700],["2017-09-13",8478.7,8556.96,8348.26,8374.35,338890],["2017-09-14",8556.96,8556.96,8348.26,8426.52,320770],["2017-09-15",8348.26,8478.7,8296.08,8426.52,311270],["2017-09-18",8478.7,8530.88,8296.08,8348.26,345440],["2017-09-19",8269.99,8348.26,8243.9,8348.26,322890],["2017-09-20",8348.26,8348.26,8309.12,8348.26,315450],["2017-09-21",8217.82,8348.26,8139.55,8348.26,334550],["2017-09-22",8322.17,8426.52,8165.64,8348.26,327260],["2017-09-25",8309.12,8348.26,8309.12,8335.21,329450],["2017-09-26",8452.61,8452.61,8296.08,8452.61,318850],["2017-09-27",8452.61,8948.29,8452.61,8791.76,368580],["2017-09-28",8843.94,8948.29,8817.85,8843.94,157990],["2017-09-29",8817.85,8843.94,8661.32,8843.94,138560],["2017-10-02",8843.94,9156.99,8843.94,9156.99,167600],["2017-10-03",9261.35,9365.7,9104.82,9209.17,161090],["2017-10-04",9156.99,9156.99,9052.64,9130.91,100070],["2017-10-05",9130.91,9130.91,8922.2,9052.64,123730],["2017-10-06",8974.38,9052.64,8896.11,9052.64,93950],["2017-10-09",9130.91,9130.91,8817.85,8974.38,118160],["2017-10-10",8870.02,9078.73,8870.02,9078.73,109930],["2017-10-11",8974.38,9052.64,8870.02,8922.2,113720],["2017-10-12",8922.2,9183.08,8922.2,9156.99,197600],["2017-10-13",9156.99,9183.08,9000.47,9078.73,102850],["2017-10-16",9130.91,9235.26,9052.64,9235.26,166840],["2017-10-17",9261.35,9313.52,9235.26,9261.35,109690],["2017-10-18",9156.99,9261.35,8961.33,9130.91,123220],["2017-10-19",8948.29,9183.08,8948.29,9130.91,104930],["2017-10-20",8948.29,9104.82,8948.29,9104.82,92530],["2017-10-23",8948.29,9078.73,8948.29,8948.29,97300],["2017-10-24",9130.91,9130.91,8765.67,8765.67,10920],["2017-10-25",8765.67,8843.94,8348.26,8609.14,27860],["2017-10-26",8348.26,8478.7,8217.82,8217.82,32910],["2017-10-27",8165.64,8243.9,8048.24,8048.24,36000],["2017-10-30",7878.67,7956.93,7487.34,7617.78,121980],["2017-10-31",7617.78,7748.23,7539.52,7669.96,119000],["2017-11-01",7565.61,7930.84,7565.61,7722.14,20120],["2017-11-02",7956.93,7956.93,7669.96,7774.31,48030],["2017-11-03",7826.49,7983.02,7669.96,7774.31,107130],["2017-11-06",7826.49,7983.02,7774.31,7983.02,20000],["2017-11-07",7696.05,8139.55,7696.05,8087.37,19990],["2017-11-08",8087.37,8165.64,7839.54,8087.37,19220],["2017-11-09",7852.58,8139.55,7852.58,8087.37,56940],["2017-11-10",8139.55,8217.82,8113.46,8217.82,6560],["2017-11-13",8217.82,8217.82,8087.37,8087.37,21650],["2017-11-14",7983.02,8087.37,7826.49,7983.02,36720],["2017-11-15",7956.93,8009.11,7956.93,7956.93,22110],["2017-11-16",8061.29,8061.29,7852.58,8009.11,23680],["2017-11-17",8061.29,8256.95,8061.29,8256.95,57670],["2017-11-20",8348.26,8504.79,8322.17,8452.61,24790],["2017-11-21",8609.14,8609.14,8348.26,8348.26,38470],["2017-11-22",8348.26,8530.88,8348.26,8478.7,45030],["2017-11-23",8504.79,8609.14,8478.7,8504.79,44140],["2017-11-24",8478.7,8635.23,8478.7,8609.14,42950],["2017-11-27",8517.83,8635.23,8517.83,8583.05,55350],["2017-11-28",8583.05,8609.14,8556.96,8609.14,42280],["2017-11-29",8609.14,8791.76,8583.05,8791.76,30420],["2017-11-30",8791.76,8870.02,8739.58,8870.02,16840],["2017-12-01",9000.47,9104.82,8870.02,9104.82,19590],["2017-12-04",9130.91,9183.08,9104.82,9104.82,39370],["2017-12-05",9104.82,9156.99,9000.47,9078.73,7190],["2017-12-06",9078.73,9078.73,8635.23,9052.64,33220],["2017-12-07",8765.67,9026.55,8700.45,9026.55,4990],["2017-12-08",9026.55,9026.55,8870.02,8870.02,3060],["2017-12-11",8948.29,8948.29,8739.58,8739.58,8380],["2017-12-12",8739.58,9000.47,8661.32,8843.94,11210],["2017-12-13",8870.02,8870.02,8739.58,8817.85,8130],["2017-12-14",8609.14,8870.02,8609.14,8870.02,8150],["2017-12-15",9000.47,9000.47,8687.41,9000.47,6030],["2017-12-18",8974.38,9130.91,8974.38,9130.91,16990],["2017-12-19",9170.04,9183.08,9000.47,9130.91,20530],["2017-12-20",8909.16,9339.61,8870.02,9287.44,59060],["2017-12-21",9391.79,9522.23,9339.61,9391.79,40580],["2017-12-22",9391.79,9443.97,9000.47,9339.61,14640],["2017-12-25",9339.61,9339.61,9313.52,9339.61,6070],["2017-12-26",9000.47,9261.35,9000.47,9065.69,7590],["2017-12-27",9078.73,9261.35,9013.51,9026.55,15570],["2017-12-28",9261.35,9261.35,8870.02,9117.86,3460],["2017-12-29",9117.86,9130.91,8883.07,9130.91,12030],["2018-01-02",9052.64,9104.82,8870.02,9104.82,34350],["2018-01-03",9104.82,9339.61,9104.82,9261.35,41750],["2018-01-04",9261.35,9470.05,9183.08,9443.97,44950],["2018-01-05",9496.14,9522.23,9287.44,9287.44,26090],["2018-01-08",9156.99,9417.88,9130.91,9417.88,15230],["2018-01-09",9391.79,9522.23,9339.61,9522.23,35050],["2018-01-10",9600.5,9600.5,9522.23,9522.23,2820],["2018-01-11",9130.91,9443.97,9130.91,9391.79,3050],["2018-01-12",9391.79,9496.14,8739.58,9287.44,21260],["2018-01-15",9287.44,9339.61,9130.91,9339.61,21810],["2018-01-16",9378.75,9378.75,9235.26,9287.44,1050],["2018-01-17",9287.44,9287.44,9209.17,9209.17,23440],["2018-01-18",8791.76,9222.22,8791.76,8843.94,1420],["2018-01-19",8856.98,9365.7,8856.98,9365.7,16850],["2018-01-22",9496.14,9496.14,8922.2,9287.44,2220],["2018-01-25",9391.79,9443.97,9261.35,9339.61,67120],["2018-01-26",9339.61,9991.82,9339.61,9913.56,141970],["2018-01-29",9991.82,10383.15,9965.73,10304.88,82540],["2018-01-30",10435.32,10957.09,10304.88,10957.09,79060],["2018-01-31",10957.09,11009.26,10487.5,10696.2,84820],["2018-02-01",10226.62,10774.47,9965.73,10252.7,48020],["2018-02-02",10252.7,10970.13,10252.7,10970.13,122650],["2018-02-05",11726.69,11726.69,10957.09,11217.97,354600],["2018-02-06",10696.2,10696.2,10435.32,10435.32,199150],["2018-02-07",11061.44,11061.44,10696.2,10957.09,164150],["2018-02-08",10957.09,11061.44,10200.53,10435.32,201430],["2018-02-09",9809.2,10278.79,9809.2,10148.35,51370],["2018-02-12",10148.35,10330.97,9913.56,9939.64,124970],["2018-02-13",9939.64,10070.09,9874.42,10070.09,115550],["2018-02-21",10070.09,10774.47,10070.09,10774.47,122180],["2018-02-22",10983.18,11426.68,10957.09,10957.09,97880],["2018-02-23",10957.09,11217.97,10957.09,11087.53,70940],["2018-02-26",11022.31,11061.44,10826.65,10904.91,189880],["2018-02-27",10904.91,10957.09,10774.47,10852.73,79760],["2018-02-28",10957.09,11139.71,10774.47,10800.56,153730],["2018-03-01",10800.56,10852.73,10709.25,10709.25,83330],["2018-03-02",10696.2,10748.38,10435.32,10513.59,129750],["2018-03-05",10657.07,10657.07,10174.44,10174.44,249380],["2018-03-06",10200.53,10670.12,10200.53,10487.5,167730],["2018-03-07",10591.85,10774.47,10409.23,10487.5,37720],["2018-03-08",10565.76,11165.79,10513.59,11126.66,295590],["2018-03-09",11609.3,11609.3,11322.32,11348.41,245550],["2018-03-12",11426.68,11570.16,11348.41,11348.41,107930],["2018-03-13",11348.41,11452.77,11087.53,11217.97,75520],["2018-03-14",11217.97,11635.38,11191.88,11400.59,423590],["2018-03-15",11635.38,11635.38,11452.77,11478.85,87840],["2018-03-16",11609.3,11661.47,11478.85,11478.85,509470],["2018-03-19",11583.21,11609.3,11217.97,11531.03,190620],["2018-03-20",11531.03,11609.3,11504.94,11531.03,115710],["2018-03-21",11531.03,11870.18,11531.03,11844.09,114060],["2018-03-22",11844.09,11935.4,11739.74,11896.27,61710],["2018-03-23",11739.74,11896.27,11491.9,11896.27,194910],["2018-03-26",11896.27,11974.53,11870.18,11896.27,57810],["2018-03-27",11896.27,12261.5,11896.27,12261.5,120760],["2018-03-28",12261.5,12678.92,12261.5,12600.65,104510],["2018-03-29",12705.0,12861.53,12470.21,12470.21,73330],["2018-03-30",12470.21,12574.56,12157.15,12157.15,68030],["2018-04-02",12157.15,12652.83,12157.15,12652.83,50950],["2018-04-03",12652.83,12652.83,12261.5,12600.65,19860],["2018-04-04",12418.03,12600.65,12391.94,12391.94,55550],["2018-04-05",12391.94,12418.03,12013.66,12013.66,73080],["2018-04-06",12013.66,12496.3,12000.62,12326.72,143700],["2018-04-09",12326.72,12652.83,12131.06,12131.06,66050],["2018-04-10",12131.06,12261.5,12000.62,12039.75,79230],["2018-04-11",12039.75,12118.02,11609.3,11739.74,95910],["2018-04-12",11504.94,11974.53,11504.94,11948.44,94650],["2018-04-13",12052.8,12052.8,11648.43,11765.83,56030],["2018-04-16",11609.3,11765.83,11244.06,11244.06,32360],["2018-04-17",11478.85,11609.3,11270.15,11374.5,43900],["2018-04-18",11531.03,11557.12,11309.28,11348.41,8230],["2018-04-19",11531.03,11531.03,11152.75,11165.79,40530],["2018-04-20",11191.88,11583.21,10983.18,11583.21,60290],["2018-04-23",11348.41,11348.41,10774.47,10774.47,48070],["2018-04-24",10252.7,10826.65,10252.7,10722.29,26930],["2018-04-26",10696.2,10696.2,10383.15,10435.32,6870],["2018-04-27",10435.32,11165.79,10174.44,11165.79,34710],["2018-05-02",11452.77,11726.69,11452.77,11478.85,74680],["2018-05-03",11478.85,11583.21,11087.53,11478.85,40430],["2018-05-04",11844.09,11844.09,10696.2,11035.35,64000],["2018-05-07",11035.35,11035.35,10917.96,10996.22,35230],["2018-05-08",11009.26,11035.35,10800.56,10826.65,79880],["2018-05-09",10826.65,11035.35,10826.65,10891.87,61560],["2018-05-10",10931.0,11061.44,10904.91,10983.18,161780],["2018-05-11",11217.97,11217.97,10696.2,10957.09,40310],["2018-05-14",11061.44,11061.44,10696.2,11061.44,7040],["2018-05-15",10957.09,11061.44,10957.09,10957.09,9770],["2018-05-16",10983.18,11165.79,10957.09,11165.79,44130],["2018-05-17",11191.88,11348.41,11113.62,11113.62,59870],["2018-05-18",11113.62,11217.97,10957.09,11009.26,30450],["2018-05-21",11009.26,11009.26,10826.65,10957.09,25390],["2018-05-22",10774.47,11035.35,10722.29,10722.29,3150],["2018-05-23",10957.09,10957.09,10722.29,10904.91,18840],["2018-05-24",11074.49,11074.49,10826.65,11009.26,8680],["2018-05-25",11022.31,11217.97,10957.09,11191.88,14870],["2018-05-28",11191.88,11191.88,10409.23,10696.2,32240],["2018-05-29",10696.2,11165.79,9965.73,11139.71,23830],["2018-05-30",10957.09,10957.09,10696.2,10696.2,16900],["2018-05-31",10957.09,10957.09,10696.2,10696.2,5330],["2018-06-01",10696.2,10878.82,10435.32,10826.65,5260],["2018-06-04",10904.91,11048.4,10826.65,10957.09,65630],["2018-06-05",11331.23,11331.23,11090.71,11224.33,16750],["2018-06-06",11117.44,11411.41,11090.71,11384.68,47640],["2018-06-07",11491.58,11491.58,11251.06,11451.49,13760],["2018-06-08",11491.58,11545.03,11357.96,11478.22,18430],["2018-06-11",11478.22,11491.58,11304.51,11464.86,99640],["2018-06-12",10970.45,11264.42,10957.09,10957.09,35750],["2018-06-13",10957.09,10957.09,10796.74,10957.09,43390],["2018-06-14",10957.09,11438.13,10796.74,10957.09,2680],["2018-06-15",11157.52,11157.52,10876.91,10903.64,630],["2018-06-18",10957.09,11077.35,10823.46,11010.54,31560],["2018-06-19",10689.84,10903.64,10449.32,10863.55,4010],["2018-06-20",10957.09,10957.09,10823.46,10917.0,10010],["2018-06-21",10957.09,10957.09,10823.46,10823.46,36310],["2018-06-22",10823.46,10850.19,10823.46,10850.19,13360],["2018-06-25",11170.88,11210.97,11090.71,11184.25,58250],["2018-06-26",11184.25,11224.33,11117.44,11184.25,23600],["2018-06-27",11170.88,11197.61,10957.09,10957.09,16460],["2018-06-28",10957.09,10957.09,10770.02,10770.02,6530],["2018-06-29",10770.02,11170.88,10770.02,11170.88,2510],["2018-07-02",11157.52,11157.52,10770.02,10770.02,1220],["2018-07-03",10957.09,10957.09,10689.84,10770.02,11530],["2018-07-04",10770.02,10770.02,10502.77,10689.84,7010],["2018-07-05",10876.91,10876.91,10556.22,10556.22,650],["2018-07-06",10449.32,10756.65,10449.32,10743.29,23950],["2018-07-09",10743.29,10743.29,10476.05,10502.77,4510],["2018-07-10",10556.22,10556.22,10502.77,10556.22,1260],["2018-07-11",10502.77,10689.84,10502.77,10502.77,5410],["2018-07-12",10529.49,10676.48,10502.77,10556.22,520],["2018-07-13",10689.84,10716.57,10556.22,10716.57,4280],["2018-07-16",10770.02,10823.46,10689.84,10770.02,6890],["2018-07-17",10770.02,10770.02,10582.94,10756.65,12560],["2018-07-18",10596.31,10957.09,10596.31,10823.46,8660],["2018-07-19",10703.2,10957.09,10703.2,10930.36,26840],["2018-07-20",11023.9,11023.9,10876.91,10957.09,5800],["2018-07-23",10957.09,11090.71,10876.91,11050.62,38440],["2018-07-24",11050.62,11411.41,10957.09,11130.8,16550],["2018-07-25",11130.8,11197.61,10823.46,10823.46,14170],["2018-07-26",10836.83,11090.71,10836.83,10836.83,1530],["2018-07-27",11090.71,11197.61,11010.54,11104.07,17400],["2018-07-30",11224.33,11625.2,11104.07,11625.2,52960],["2018-07-31",11732.1,11758.83,11545.03,11638.57,37860],["2018-08-01",11651.93,11758.83,11491.58,11625.2,13730],["2018-08-02",11625.2,11758.83,11491.58,11625.2,50470],["2018-08-03",11651.93,11959.26,11651.93,11812.28,41460],["2018-08-06",11892.45,12293.32,11865.72,12279.96,85370],["2018-08-07",12132.97,12426.94,12026.07,12226.51,35450],["2018-08-08",12293.32,12453.67,12079.52,12293.32,52190],["2018-08-09",12400.22,12507.11,12293.32,12293.32,54730],["2018-08-10",12346.77,12614.01,12346.77,12614.01,63760],["2018-08-13",12614.01,12614.01,12346.77,12614.01,33730],["2018-08-14",12587.29,12614.01,12346.77,12453.67,29920],["2018-08-15",12467.03,12467.03,12186.42,12373.49,15610],["2018-08-16",12373.49,12426.94,12293.32,12426.94,24720],["2018-08-17",12560.56,12560.56,12426.94,12560.56,24380],["2018-08-20",12667.46,12801.09,12426.94,12614.01,46100],["2018-08-21",12587.29,12694.19,12587.29,12614.01,22870],["2018-08-22",12614.01,12614.01,12480.39,12480.39,10880],["2018-08-23",12346.77,12640.74,12346.77,12480.39,21140],["2018-08-24",12480.39,12560.56,12480.39,12507.11,3750],["2018-08-27",12533.84,13335.58,12533.84,13201.95,61100],["2018-08-28",13201.95,13228.68,13028.24,13175.23,41170],["2018-08-29",13175.23,13201.95,13095.06,13121.78,35390],["2018-08-30",13121.78,13295.49,13095.06,13161.87,36490],["2018-08-31",13362.3,13683.0,13335.58,13629.55,74680],["2018-09-04",13362.3,13629.55,13362.3,13602.82,15920],["2018-09-05",13362.3,13870.07,13362.3,13495.93,33760],["2018-09-06",13495.93,13683.0,13442.48,13495.93,29100],["2018-09-07",13683.0,14003.69,13683.0,13976.97,49220],["2018-09-10",13976.97,14164.04,13950.24,14083.87,21180],["2018-09-11",14137.32,14164.04,13763.17,13789.9,50670],["2018-09-12",13789.9,13789.9,13389.03,13709.72,15350],["2018-09-13",13709.72,13896.79,13415.75,13629.55,7670],["2018-09-14",13602.82,13629.55,13522.65,13629.55,17120],["2018-09-17",13629.55,14057.14,13576.1,13763.17,79710],["2018-09-18",13766.38,14462.02,13766.38,14462.02,62640],["2018-09-19",15047.82,15047.82,14681.7,14846.45,31100],["2018-09-20",14791.53,14791.53,14315.57,14315.57,34720],["2018-09-21",14315.57,14315.57,13986.05,14040.97,36450],["2018-09-24",14059.28,14278.96,14040.97,14278.96,50360],["2018-09-25",14462.02,14608.47,14278.96,14462.02,92180],["2018-09-26",14462.02,14462.02,14278.96,14278.96,29130],["2018-09-27",14388.79,14462.02,14205.73,14278.96,26460],["2018-09-28",14352.18,14352.18,13986.05,14150.81,33770],["2018-10-01",14150.81,14169.12,13766.38,13912.83,53370],["2018-10-02",14059.28,14059.28,13619.93,13912.83,29450],["2018-10-03",13729.77,13912.83,13729.77,13802.99,18490],["2018-10-04",13766.38,14059.28,13766.38,13931.14,51620],["2018-10-05",13949.44,14352.18,13949.44,14095.89,29190],["2018-10-08",14150.81,14169.12,14095.89,14169.12,15320],["2018-10-09",14169.12,14352.18,14150.81,14187.42,18790],["2018-10-10",14278.96,14498.63,14169.12,14388.79,48700],["2018-10-11",13473.48,14242.34,13400.25,13436.86,105950],["2018-10-12",13436.86,13839.6,13253.8,13766.38,28440],["2018-10-15",14205.73,14205.73,13583.31,13656.54,9650],["2018-10-16",13565.01,13912.83,13565.01,13729.77,4180],["2018-10-17",14224.04,14224.04,13729.77,13784.68,6090],["2018-10-18",13693.15,13784.68,13656.54,13656.54,32020],["2018-10-19",13583.31,13766.38,13491.78,13656.54,6450],["2018-10-22",13729.77,13839.6,13656.54,13656.54,6040],["2018-10-23",13656.54,13656.54,13290.41,13619.93,22400],["2018-10-24",13546.7,13546.7,13180.58,13400.25,9550],["2018-10-25",13180.58,13180.58,12997.51,13143.96,31900],["2018-10-26",13180.58,13510.09,13107.35,13107.35,10960],["2018-10-29",13107.35,13107.35,12997.51,13034.12,24240],["2018-10-30",12814.45,13143.96,12558.16,13034.12,20450],["2018-10-31",13546.7,13656.54,13473.48,13656.54,21820],["2018-11-01",13656.54,13656.54,13546.7,13546.7,10660],["2018-11-02",13546.7,14278.96,13546.7,14169.12,69770],["2018-11-05",14169.12,14352.18,13949.44,14132.51,9240],["2018-11-06",14260.65,14352.18,14095.89,14095.89,11950],["2018-11-07",13949.44,14059.28,13656.54,13729.77,20170],["2018-11-08",13802.99,13802.99,13546.7,13565.01,37150],["2018-11-09",13546.7,13546.7,13363.64,13363.64,17010],["2018-11-12",13363.64,13473.48,13125.66,13363.64,6380],["2018-11-13",13363.64,14059.28,13180.58,13839.6,84080],["2018-11-14",13912.83,14132.51,13839.6,14095.89,93950],["2018-11-15",14095.89,14095.89,13876.22,13912.83,70650],["2018-11-16",13876.22,14095.89,13876.22,14095.89,15190],["2018-11-19",14095.89,14095.89,13601.62,13729.77,41820],["2018-11-20",13546.7,14205.73,13418.56,13418.56,53700],["2018-11-21",13363.64,13546.7,13363.64,13436.86,14810],["2018-11-22",13546.7,13546.7,13400.25,13473.48,25090],["2018-11-23",13473.48,13473.48,13345.33,13345.33,14200],["2018-11-26",13729.77,13729.77,13253.8,13345.33,28800],["2018-11-27",13363.64,13363.64,12741.22,12960.9,121640],["2018-11-28",12924.29,13345.33,12924.29,13162.27,24560],["2018-11-29",13473.48,13473.48,13034.12,13180.58,35680],["2018-11-30",13180.58,13180.58,12869.37,12924.29,9090],["2018-12-03",12924.29,13363.64,12924.29,13034.12,14240],["2018-12-04",13253.8,13253.8,12997.51,13180.58,13310],["2018-12-05",13217.19,13619.93,13107.35,13546.7,30620],["2018-12-06",13473.48,13473.48,13070.74,13363.64,29610],["2018-12-07",13436.86,13473.48,13180.58,13363.64,12500],["2018-12-10",13198.88,13290.41,13180.58,13180.58,9160],["2018-12-11",13180.58,13198.88,12960.9,12997.51,29000],["2018-12-12",13070.74,13180.58,13070.74,13180.58,5830],["2018-12-13",13308.72,13381.94,13180.58,13180.58,18110],["2018-12-14",13327.03,13327.03,13107.35,13180.58,7080],["2018-12-17",13180.58,13180.58,12924.29,12924.29,43420],["2018-12-18",12924.29,12924.29,12741.22,12924.29,7670],["2018-12-19",12924.29,12924.29,12668.0,12814.45,6170],["2018-12-20",12741.22,12741.22,12631.38,12668.0,4400],["2018-12-21",12960.9,12960.9,11917.44,12814.45,500],["2018-12-24",12686.3,12814.45,12686.3,12814.45,8270],["2018-12-25",12814.45,12814.45,11935.74,12704.61,3000],["2018-12-26",12448.32,12668.0,12155.42,12265.26,4050],["2018-12-27",12338.48,12484.93,12265.26,12484.93,10550],["2018-12-28",12521.55,12521.55,12082.19,12082.19,12020],["2019-01-02",12118.81,12741.22,12118.81,12741.22,34850],["2019-01-03",12448.32,12814.45,12338.48,12741.22,27660],["2019-01-04",12631.38,12814.45,12484.93,12814.45,15700],["2019-01-07",12814.45,12997.51,12814.45,12814.45,7280],["2019-01-08",12814.45,12960.9,12484.93,12814.45,3010],["2019-01-09",12960.9,12960.9,12631.38,12814.45,4490],["2019-01-10",12851.06,12851.06,12668.0,12668.0,3880],["2019-01-11",12814.45,12814.45,12704.61,12741.22,3760],["2019-01-14",12741.22,12814.45,12741.22,12777.84,4690],["2019-01-15",12448.32,13180.58,12448.32,13162.27,33920],["2019-01-16",13180.58,13180.58,13034.12,13107.35,1970],["2019-01-17",13107.35,13107.35,12851.06,12851.06,5620],["2019-01-18",12759.53,12924.29,12759.53,12924.29,2710],["2019-01-21",12997.51,12997.51,12832.75,12924.29,570],["2019-01-22",12832.75,13034.12,12832.75,12887.67,22730],["2019-01-23",12924.29,13107.35,12924.29,12997.51,14140],["2019-01-24",13327.03,13327.03,13070.74,13107.35,20260],["2019-01-25",13180.58,13729.77,13180.58,13546.7,44710],["2019-01-28",13619.93,13839.6,13473.48,13619.93,33840],["2019-01-29",13363.64,13656.54,13363.64,13583.31,9220],["2019-01-30",13619.93,13693.15,13546.7,13693.15,30710],["2019-01-31",13839.6,14535.25,13839.6,14498.63,82430],["2019-02-01",14626.78,14626.78,14169.12,14278.96,39830],["2019-02-11",14242.34,14645.08,14150.81,14150.81,74680],["2019-02-12",14169.12,14187.42,14077.59,14169.12,55810],["2019-02-13",14169.12,15157.66,14169.12,15157.66,179100],["2019-02-14",15340.72,15340.72,14974.6,15121.05,62050],["2019-02-15",14937.99,15011.21,14828.15,14956.29,35970],["2019-02-18",14864.76,15084.44,14864.76,14974.6,55200],["2019-02-19",14974.6,15121.05,14754.92,14754.92,41510],["2019-02-20",14736.62,15011.21,14388.79,14718.31,52410],["2019-02-21",14718.31,14718.31,14352.18,14608.47,389590],["2019-02-22",14608.47,14608.47,14388.79,14425.41,22860],["2019-02-25",14425.41,14498.63,14278.96,14462.02,41950],["2019-02-26",14425.41,14828.15,14425.41,14645.08,110450],["2019-02-27",14645.08,14645.08,14315.57,14315.57,149060],["2019-02-28",14315.57,14443.71,13839.6,13912.83,121180],["2019-03-01",14095.89,14608.47,13839.6,14571.86,154360],["2019-03-04",14571.86,15194.27,14571.86,14718.31,147660],["2019-03-05",14718.31,14791.53,14315.57,14462.02,25320],["2019-03-06",14425.41,14590.16,14224.04,14590.16,139730],["2019-03-07",14571.86,14608.47,14059.28,14150.81,98540],["2019-03-08",14169.12,14443.71,13967.75,14187.42,30440],["2019-03-11",14022.67,14407.1,14022.67,14242.34,32510],["2019-03-12",14407.1,14462.02,14077.59,14169.12,76760],["2019-03-13",14169.12,14352.18,14132.51,14242.34,34370],["2019-03-14",14333.88,14352.18,14095.89,14224.04,33540],["2019-03-15",14169.12,14242.34,14114.2,14114.2,47010],["2019-03-18",14114.2,14828.15,14114.2,14828.15,183790],["2019-03-19",14901.37,14901.37,14498.63,14608.47,43650],["2019-03-20",14498.63,14535.25,14352.18,14407.1,22270],["2019-03-21",14608.47,14608.47,14132.51,14132.51,59150],["2019-03-22",14132.51,14388.79,14132.51,14150.81,45480],["2019-03-25",14022.67,14059.28,13583.31,13729.77,70010],["2019-03-26",13729.77,13876.22,13656.54,13729.77,33770],["2019-03-27",13766.38,13912.83,13729.77,13876.22,26780],["2019-03-28",13912.83,13912.83,13656.54,13839.6,31340],["2019-03-29",13876.22,14132.51,13766.38,13766.38,48270],["2019-04-01",13766.38,13949.44,13638.23,13876.22,113220],["2019-04-02",13912.83,13949.44,13619.93,13857.91,25080],["2019-04-03",13693.15,13912.83,13693.15,13912.83,4010],["2019-04-04",13912.83,14095.89,13912.83,14095.89,90090],["2019-04-05",14095.89,14095.89,13986.05,13986.05,27800],["2019-04-08",14205.73,14498.63,14022.67,14388.79,69000],["2019-04-09",14388.79,14388.79,13986.05,13986.05,64190],["2019-04-10",13949.44,14095.89,13821.3,13986.05,29440],["2019-04-11",13876.22,13967.75,13656.54,13967.75,40970],["2019-04-12",14095.89,14095.89,13766.38,13802.99,13320],["2019-04-16",13912.83,13912.83,12851.06,13583.31,28020],["2019-04-17",13876.22,13876.22,12924.29,12960.9,78770],["2019-04-18",13034.12,13327.03,13034.12,13143.96,23700],["2019-04-19",13345.33,13363.64,13180.58,13290.41,10080],["2019-04-22",13052.43,13290.41,12851.06,13180.58,6030],["2019-04-23",12869.37,13180.58,12741.22,12887.67,48220],["2019-04-24",12887.67,13473.48,12814.45,12997.51,51080],["2019-04-25",13162.27,13162.27,12997.51,12997.51,8590],["2019-04-26",12997.51,13107.35,12979.21,12979.21,11500],["2019-05-02",12704.61,12924.29,12192.03,12265.26,117290],["2019-05-03",12265.26,12356.79,12118.81,12265.26,15970],["2019-05-06",12265.26,12356.79,12100.5,12155.42,16700],["2019-05-07",12082.19,12155.42,12008.97,12045.58,23630],["2019-05-08",11533.0,11972.36,11349.94,11496.39,38160],["2019-05-09",11679.45,11899.13,11496.39,11825.9,29110],["2019-05-10",12045.58,12192.03,11825.9,12008.97,12540],["2019-05-13",12063.89,12155.42,12045.58,12100.5,15650],["2019-05-14",12411.71,12411.71,12100.5,12137.11,14900],["2019-05-15",12375.1,12393.4,12173.73,12375.1,5900],["2019-05-16",12265.26,12375.1,12265.26,12356.79,10970],["2019-05-17",12265.26,12338.48,12082.19,12082.19,8080],["2019-05-20",12082.19,12082.19,11716.07,11899.13,22780],["2019-05-21",12484.93,12484.93,11935.74,12118.81,34590],["2019-05-22",11990.66,12118.81,11899.13,11935.74,14810],["2019-05-23",11935.74,12228.64,11935.74,12228.64,26400],["2019-05-24",12228.64,12228.64,11972.36,11972.36,3530],["2019-05-27",11972.36,12100.5,11935.74,11954.05,10060],["2019-05-28",12045.58,12063.89,11954.05,11954.05,18930],["2019-05-29",11935.74,12082.19,11935.74,12063.89,3390],["2019-05-30",12008.97,12008.97,11862.52,11935.74,20160],["2019-05-31",11825.9,11972.36,11825.9,11825.9,15980],["2019-06-03",11825.9,11990.66,11825.9,11862.52,15810],["2019-06-04",11862.52,11862.52,11496.39,11496.39,39600],["2019-06-05",11533.0,11716.07,11533.0,11679.45,9310],["2019-06-06",11642.84,11642.84,11423.17,11606.23,11570],["2019-06-07",11276.71,11642.84,11276.71,11569.62,12670],["2019-06-10",11642.84,11642.84,11533.0,11624.53,42880],["2019-06-11",11624.53,11935.74,11606.23,11752.68,13380],["2019-06-12",11752.68,11825.9,11533.0,11770.99,13620],["2019-06-13",11569.62,11679.45,11533.0,11533.0,8080],["2019-06-14",11533.0,11679.45,11533.0,11569.62,7010],["2019-06-17",11679.45,11862.52,11642.84,11716.07,87770],["2019-06-18",11739.86,12094.28,11695.56,12094.28,9950],["2019-06-19",11961.37,12049.97,11961.37,11961.37,7420],["2019-06-20",12049.97,12049.97,11784.17,11784.17,3710],["2019-06-21",11784.17,11917.07,11784.17,11917.07,5240],["2019-06-24",11917.07,11917.07,11739.86,11872.77,8840],["2019-06-25",11872.77,11917.07,11739.86,11894.92,23180],["2019-06-26",11917.07,12005.67,11828.47,11828.47,35980],["2019-06-27",11828.47,11828.47,11584.81,11695.56,11220],["2019-06-28",11917.07,11917.07,11562.66,11695.56,18090],["2019-07-01",11828.47,11961.37,11828.47,11894.92,29910],["2019-07-02",11894.92,11894.92,11739.86,11739.86,25910],["2019-07-03",11739.86,11872.77,11739.86,11872.77,10840],["2019-07-04",11872.77,11872.77,11606.96,11784.17,9680],["2019-07-05",11828.47,11872.77,11739.86,11784.17,31940],["2019-07-08",11739.86,11739.86,11518.36,11739.86,18340],["2019-07-09",11739.86,11739.86,11562.66,11739.86,13890],["2019-07-10",11651.26,11872.77,11651.26,11651.26,20490],["2019-07-11",11651.26,11651.26,11518.36,11606.96,87290],["2019-07-12",11606.96,11651.26,11296.85,11518.36,86030],["2019-07-15",11518.36,11739.86,11163.95,11562.66,106220],["2019-07-16",11562.66,11872.77,11562.66,11806.32,39350],["2019-07-17",11828.47,11917.07,11806.32,11872.77,17780],["2019-07-18",11828.47,11917.07,11784.17,11872.77,4340],["2019-07-19",11872.77,11872.77,11606.96,11762.02,18680],["2019-07-22",11762.02,11917.07,11673.41,11739.86,26290],["2019-07-23",11850.62,11872.77,11518.36,11562.66,18940],["2019-07-24",11518.36,11562.66,11518.36,11518.36,17900],["2019-07-25",11518.36,11606.96,11496.21,11518.36,21080],["2019-07-26",11806.32,11806.32,11451.91,11518.36,15680],["2019-07-29",11496.21,11496.21,11208.25,11208.25,13130],["2019-07-30",11141.8,11208.25,10432.97,10588.03,13750],["2019-07-31",10588.03,11141.8,10588.03,10986.74,38880],["2019-08-01",10986.74,10986.74,10809.54,10853.84,4360],["2019-08-02",10765.23,10986.74,10743.08,10853.84,58900],["2019-08-05",10676.63,11119.65,10676.63,11031.04,12680],["2019-08-06",10720.93,10964.59,10720.93,10809.54,4510],["2019-08-07",10809.54,10809.54,10056.41,10366.52,175300],["2019-08-08",10366.52,10565.88,10300.07,10410.82,62480],["2019-08-09",10720.93,10720.93,10410.82,10588.03,34580],["2019-08-12",10565.88,10565.88,10410.82,10565.88,27810],["2019-08-13",10521.58,10521.58,10300.07,10300.07,17890],["2019-08-14",10410.82,10521.58,10300.07,10300.07,13800],["2019-08-15",10300.07,10366.52,9967.81,10255.77,40270],["2019-08-16",10189.32,10410.82,10189.32,10410.82,10440],["2019-08-19",10410.82,10410.82,10277.92,10388.67,6950],["2019-08-20",10366.52,10388.67,10189.32,10366.52,7000],["2019-08-21",10233.62,10322.22,10056.41,10100.71,31180],["2019-08-22",10100.71,10100.71,9746.3,9967.81,58260],["2019-08-23",9967.81,9967.81,9724.15,9746.3,125500],["2019-08-26",9746.3,9746.3,9613.4,9657.7,36470],["2019-08-27",9657.7,9945.66,9657.7,9834.91,21930],["2019-08-28",9790.6,9790.6,9657.7,9657.7,19260],["2019-08-29",9746.3,9790.6,9657.7,9657.7,24500],["2019-08-30",9591.25,9702.0,9436.19,9480.49,102580],["2019-09-03",9480.49,9857.06,9480.49,9746.3,11970],["2019-09-04",9746.3,9746.3,9480.49,9524.8,16910],["2019-09-05",9524.8,9635.55,9524.8,9635.55,8490],["2019-09-06",9635.55,9635.55,9436.19,9436.19,23900],["2019-09-09",9524.8,9746.3,9258.99,9436.19,39330],["2019-09-10",9436.19,9480.49,9236.84,9236.84,27330],["2019-09-11",9258.99,9480.49,9258.99,9480.49,5920],["2019-09-12",9524.8,9524.8,9369.74,9480.49,24750],["2019-09-13",9480.49,9480.49,9347.59,9458.34,12840],["2019-09-16",9458.34,9458.34,9214.69,9391.89,65740],["2019-09-17",9391.89,9391.89,9258.99,9325.44,19300],["2019-09-18",9458.34,9524.8,8971.03,9258.99,68330],["2019-09-19",9170.39,9236.84,8993.18,9214.69,24180],["2019-09-20",9214.69,9236.84,9081.78,9081.78,6060],["2019-09-23",9081.78,9081.78,8882.43,8882.43,41110],["2019-09-24",8882.43,8882.43,8550.17,8550.17,150290],["2019-09-25",8550.17,8948.88,8550.17,8727.37,14290],["2019-09-26",8860.28,9303.29,8771.67,9303.29,34900],["2019-09-27",9303.29,9303.29,9126.08,9214.69,14000],["2019-09-30",9214.69,9303.29,9059.63,9081.78,20400],["2019-10-01",9037.48,9081.78,8882.43,8948.88,3290],["2019-10-02",8948.88,9037.48,8904.58,8948.88,334344],["2019-10-03",8860.28,8971.03,8683.07,8882.43,40860],["2019-10-04",8948.88,8993.18,8749.52,8882.43,15290],["2019-10-07",8882.43,9037.48,8860.28,8971.03,8940],["2019-10-08",8860.28,8860.28,8793.82,8815.97,12640],["2019-10-09",8860.28,8860.28,8815.97,8860.28,9240],["2019-10-10",8838.12,8860.28,8815.97,8838.12,6480],["2019-10-11",8860.28,8948.88,8860.28,8860.28,6600],["2019-10-14",8860.28,9126.08,8860.28,8948.88,12010],["2019-10-15",8948.88,8948.88,8926.73,8948.88,8160],["2019-10-16",8948.88,9081.78,8860.28,8860.28,9150],["2019-10-17",8860.28,9081.78,8860.28,9059.63,22310],["2019-10-18",9081.78,9524.8,9081.78,9524.8,98210],["2019-10-21",9613.4,9613.4,9524.8,9569.1,25630],["2019-10-22",9569.1,9790.6,9569.1,9790.6,27730],["2019-10-23",9790.6,9834.91,9613.4,9812.76,36910],["2019-10-24",9812.76,9812.76,9657.7,9702.0,20030],["2019-10-25",9657.7,9657.7,9569.1,9613.4,11060],["2019-10-28",9613.4,9613.4,9391.89,9414.04,24920],["2019-10-29",9414.04,9724.15,9414.04,9569.1,13800],["2019-10-30",9569.1,9569.1,9480.49,9546.95,17740],["2019-10-31",9746.3,9746.3,9303.29,9303.29,70750],["2019-11-01",9347.59,9347.59,9236.84,9258.99,41730],["2019-11-04",9258.99,9502.65,9214.69,9214.69,43770],["2019-11-05",9258.99,9258.99,9037.48,9148.23,23920],["2019-11-06",9148.23,9236.84,9037.48,9126.08,9250],["2019-11-07",9081.78,9258.99,8993.18,9148.23,22620],["2019-11-08",9170.39,9170.39,8993.18,9037.48,11850],["2019-11-11",9037.48,9148.23,8993.18,9059.63,19800],["2019-11-12",9015.33,9059.63,8971.03,8971.03,7050],["2019-11-13",8948.88,8971.03,8860.28,8948.88,20170],["2019-11-14",8948.88,8948.88,8860.28,8926.73,9280],["2019-11-15",8926.73,8926.73,8771.67,8793.82,12760],["2019-11-18",8771.67,8860.28,8262.21,8417.26,34550],["2019-11-19",8483.71,8683.07,8417.26,8550.17,14990],["2019-11-20",8638.77,8638.77,8417.26,8550.17,14500],["2019-11-21",8550.17,8550.17,8417.26,8439.41,10720],["2019-11-22",8461.56,8638.77,8439.41,8505.86,8090],["2019-11-25",8439.41,8550.17,8417.26,8505.86,5200],["2019-11-26",8505.86,8550.17,8195.75,8328.66,21470],["2019-11-27",8240.06,8284.36,8195.75,8195.75,24070],["2019-11-28",8262.21,8262.21,8085.0,8195.75,14220],["2019-11-29",8195.75,8284.36,8107.15,8195.75,1970],["2019-12-02",8195.75,8350.81,8062.85,8129.3,26750],["2019-12-03",8284.36,8350.81,8284.36,8284.36,7220],["2019-12-04",8328.66,8328.66,8151.45,8195.75,12130],["2019-12-05",8195.75,8240.06,8151.45,8151.45,28890],["2019-12-06",8062.85,8240.06,8062.85,8151.45,4830],["2019-12-09",8151.45,8306.51,8107.15,8151.45,37760],["2019-12-10",8284.36,8284.36,8129.3,8151.45,37070],["2019-12-11",8151.45,8217.91,8151.45,8217.91,6780],["2019-12-12",8217.91,8240.06,8107.15,8240.06,11490],["2019-12-13",8306.51,8306.51,8040.7,8240.06,27000],["2019-12-16",8240.06,8328.66,7708.44,7841.34,66480],["2019-12-17",7885.65,7929.95,7797.04,7841.34,32310],["2019-12-18",7863.49,7863.49,7708.44,7708.44,14130],["2019-12-19",7752.74,7797.04,7730.59,7730.59,9480],["2019-12-20",7752.74,7797.04,7664.14,7797.04,13290],["2019-12-23",7664.14,7797.04,7664.14,7708.44,27910],["2019-12-24",7708.44,7708.44,7309.73,7619.84,52680],["2019-12-25",7575.54,7575.54,7442.63,7486.93,3770],["2019-12-26",7486.93,7708.44,7486.93,7597.69,7170],["2019-12-27",7442.63,7486.93,7398.33,7420.48,14720],["2019-12-30",7486.93,7531.23,7420.48,7531.23,12920],["2019-12-31",7442.63,7531.23,7398.33,7442.63,5180],["2020-01-02",7486.93,7797.04,7464.78,7553.38,14680],["2020-01-03",7619.84,7974.25,7619.84,7797.04,19750],["2020-01-06",7752.74,7752.74,7553.38,7686.29,7380],["2020-01-07",7553.38,7619.84,7531.23,7619.84,12520],["2020-01-08",7531.23,7531.23,7398.33,7398.33,11530],["2020-01-09",7531.23,7531.23,7376.18,7398.33,42500],["2020-01-10",7398.33,7486.93,7354.03,7354.03,17570],["2020-01-13",7354.03,7442.63,7309.73,7354.03,15540],["2020-01-14",7309.73,7420.48,7309.73,7420.48,6370],["2020-01-15",7420.48,7442.63,7309.73,7309.73,15980],["2020-01-16",7442.63,7442.63,7221.12,7221.12,7800],["2020-01-17",7309.73,7309.73,7243.28,7265.43,4510],["2020-01-20",7309.73,7309.73,7221.12,7221.12,18670],["2020-01-21",7309.73,7309.73,7176.82,7265.43,27200],["2020-01-22",7420.48,7752.74,7398.33,7752.74,31230],["2020-01-30",8284.36,8284.36,8240.06,8284.36,62460],["2020-01-31",8815.97,8815.97,8328.66,8372.96,96480],["2020-02-03",7885.65,8195.75,7797.04,7952.1,69240],["2020-02-04",7952.1,8107.15,7797.04,7885.65,27380],["2020-02-05",7885.65,8195.75,7819.19,7819.19,37800],["2020-02-06",8040.7,8085.0,7863.49,7974.25,84920],["2020-02-07",7974.25,8195.75,7974.25,8151.45,20720],["2020-02-10",8107.15,8372.96,8062.85,8217.91,81330],["2020-02-11",8217.91,8483.71,8217.91,8483.71,76670],["2020-02-12",8483.71,9059.63,8483.71,9059.63,118820],["2020-02-13",9103.93,9679.85,9059.63,9679.85,143300],["2020-02-14",9702.0,10100.71,9414.04,9569.1,67470],["2020-02-17",9613.4,9613.4,8904.58,8904.58,211180],["2020-02-18",8904.58,8971.03,8505.86,8904.58,116770],["2020-02-19",8727.37,8860.28,8660.92,8838.12,15650],["2020-02-20",8815.97,9170.39,8815.97,9081.78,28870],["2020-02-21",9081.78,9081.78,8860.28,8993.18,37210],["2020-02-24",8904.58,8926.73,8372.96,8372.96,95460],["2020-02-25",8240.06,8505.86,8107.15,8505.86,43330],["2020-02-26",8505.86,8638.77,8417.26,8483.71,37470],["2020-02-27",8550.17,8594.47,8417.26,8594.47,8930],["2020-02-28",8594.47,8594.47,8129.3,8129.3,18700],["2020-03-02",8151.45,8550.17,8107.15,8151.45,38640],["2020-03-03",8417.26,8417.26,8195.75,8350.81,26930],["2020-03-04",8217.91,8372.96,8151.45,8217.91,5680],["2020-03-05",8195.75,8372.96,8195.75,8240.06,19530],["2020-03-06",8240.06,8594.47,8240.06,8572.32,134040],["2020-03-09",8395.11,8395.11,7974.25,7974.25,268370],["2020-03-10",7531.23,8107.15,7531.23,7974.25,29390],["2020-03-11",7974.25,8173.6,7420.48,7420.48,70240],["2020-03-12",7309.73,7398.33,6911.01,6911.01,128760],["2020-03-13",6468.0,6999.62,6445.85,6999.62,109750],["2020-03-16",6866.71,7198.97,6645.21,6999.62,91480],["2020-03-17",6645.21,7309.73,6645.21,7309.73,77900],["2020-03-18",7309.73,7797.04,7309.73,7619.84,64660],["2020-03-19",7531.23,7531.23,7221.12,7509.08,37210],["2020-03-20",7486.93,7531.23,7442.63,7442.63,74150],["2020-03-23",6933.17,7176.82,6933.17,7066.07,93220],["2020-03-24",7043.92,7287.58,6999.62,7265.43,22690],["2020-03-25",7309.73,7619.84,7309.73,7486.93,61330],["2020-03-26",7486.93,7531.23,7398.33,7398.33,62480],["2020-03-27",7088.22,7309.73,7088.22,7265.43,64420],["2020-03-30",7265.43,7265.43,6778.11,6822.41,64000],["2020-03-31",6822.41,6844.56,6534.45,6534.45,48310],["2020-04-01",6600.91,6911.01,6600.91,6778.11,11330],["2020-04-03",6844.56,7154.67,6844.56,7110.37,77690],["2020-04-06",7088.22,7420.48,7088.22,7376.18,7720],["2020-04-07",7354.03,7398.33,7176.82,7243.28,3860],["2020-04-08",7243.28,7243.28,7088.22,7154.67,17990],["2020-04-09",7176.82,7265.43,7088.22,7132.52,88070],["2020-04-10",7176.82,7176.82,7043.92,7088.22,68400],["2020-04-13",7088.22,7176.82,7043.92,7088.22,63770],["2020-04-14",7329.52,7442.63,7148.55,7193.79,27430],["2020-04-15",7193.79,7442.63,7148.55,7397.39,42410],["2020-04-16",7397.39,7397.39,7193.79,7329.52,37020],["2020-04-17",7329.52,7555.74,7329.52,7442.63,78240],["2020-04-20",7849.83,7895.07,7442.63,7781.96,141300],["2020-04-21",7736.72,7736.72,7239.03,7374.77,109130],["2020-04-22",7239.03,7465.25,7103.3,7420.01,44440],["2020-04-23",7691.47,7917.69,7668.85,7917.69,431950],["2020-04-24",8460.62,8460.62,8143.91,8460.62,261300],["2020-04-27",8551.11,8551.11,8053.42,8053.42,120040],["2020-04-28",7872.45,8415.38,7872.45,8279.64,184770],["2020-04-29",8234.4,8324.89,7985.56,8008.18,84130],["2020-05-04",7827.21,7940.31,7691.47,7691.47,123810],["2020-05-05",7691.47,7985.56,7691.47,7962.94,178380],["2020-05-06",7917.69,7962.94,7736.72,7781.96,179620],["2020-05-07",7781.96,8234.4,7781.96,8189.16,330200],["2020-05-08",8189.16,8324.89,8053.42,8053.42,180770],["2020-05-11",8143.91,8143.91,8008.18,8121.29,240850],["2020-05-12",8121.29,8596.35,8053.42,8596.35,853720],["2020-05-13",8596.35,9026.17,8505.86,9026.17,745930],["2020-05-14",8958.3,9275.01,8822.57,8822.57,336370],["2020-05-15",8754.71,8799.95,8438.0,8438.0,346080],["2020-05-18",8438.0,8596.35,8370.13,8551.11,184650],["2020-05-19",8551.11,8686.84,8392.75,8460.62,173940],["2020-05-20",8370.13,8573.73,8370.13,8573.73,115890],["2020-05-21",8596.35,8618.97,8505.86,8505.86,188720],["2020-05-22",8415.38,8505.86,8347.51,8415.38,166550],["2020-05-25",8415.38,8505.86,8347.51,8505.86,275250],["2020-05-26",8551.11,8822.57,8551.11,8732.08,389180],["2020-05-27",8867.82,9139.28,8686.84,8686.84,457950],["2020-05-28",8686.84,8822.57,8641.6,8641.6,122140],["2020-05-29",8641.6,8777.33,8596.35,8664.22,213730],["2020-06-01",8686.84,8980.93,8664.22,8935.68,252780],["2020-06-02",8935.68,9048.79,8822.57,8822.57,236050],["2020-06-03",8822.57,8913.06,8596.35,8822.57,137250],["2020-06-04",8822.57,8822.57,8664.22,8732.08,153800],["2020-06-05",8618.97,8935.68,8618.97,8867.82,150850],["2020-06-08",9094.04,9275.01,8867.82,8867.82,353410],["2020-06-09",9048.79,9275.01,8867.82,9207.15,492990],["2020-06-10",9184.52,9727.45,9003.55,9591.72,413090],["2020-06-11",9591.72,9614.34,8935.68,8935.68,365050],["2020-06-12",8415.38,8686.84,8324.89,8596.35,381000],["2020-06-15",8686.84,8686.84,8008.18,8143.91,398210],["2020-06-16",8279.64,8370.13,8098.67,8279.64,124880],["2020-06-17",8324.89,8324.89,8166.53,8234.4,75600],["2020-06-18",8143.91,8686.84,8076.05,8279.64,162390],["2020-06-19",8370.13,8528.49,8279.64,8460.62,108190],["2020-06-22",8415.38,8528.49,8415.38,8460.62,82620],["2020-06-23",8483.24,8551.11,8392.75,8505.86,136550],["2020-06-24",8573.73,8573.73,8324.89,8370.13,52640],["2020-06-25",8324.89,8324.89,8143.91,8257.02,157230],["2020-06-26",8257.02,8324.89,8098.67,8257.02,84320],["2020-06-29",8098.67,8257.02,7714.1,7781.96,186010],["2020-06-30",7872.45,7962.94,7600.99,7781.96,84370],["2020-07-01",7714.1,8098.67,7714.1,7940.31,48950],["2020-07-02",8098.67,8098.67,7804.58,7962.94,40150],["2020-07-03",7895.07,8076.05,7895.07,7962.94,37880],["2020-07-06",8030.8,8143.91,7962.94,8143.91,55120],["2020-07-07",8143.91,8279.64,8053.42,8189.16,82040],["2020-07-08",8008.18,8189.16,8008.18,8166.53,121920],["2020-07-09",8166.53,8257.02,8143.91,8257.02,53970],["2020-07-10",8257.02,8257.02,8189.16,8257.02,44360],["2020-07-13",8257.02,8257.02,8143.91,8166.53,62810],["2020-07-14",8143.91,8189.16,8076.05,8166.53,48940],["2020-07-15",8234.4,8370.13,8143.91,8257.02,45530],["2020-07-16",8279.64,8279.64,8121.29,8234.4,62430],["2020-07-17",8211.78,8234.4,8166.53,8211.78,55120],["2020-07-20",8257.02,8257.02,8166.53,8166.53,55330],["2020-07-21",8257.02,8257.02,8098.67,8166.53,57460],["2020-07-22",8234.4,8257.02,8121.29,8166.53,154440],["2020-07-23",8166.53,8166.53,8053.42,8166.53,89700],["2020-07-24",8211.78,8211.78,7827.21,8008.18,197190],["2020-07-27",8143.91,8551.11,8143.91,8551.11,501230],["2020-07-28",9094.04,9094.04,8664.22,8686.84,177500],["2020-07-29",8596.35,8596.35,8234.4,8505.86,188820],["2020-07-30",8505.86,8935.68,8505.86,8890.44,284860],["2020-07-31",8641.6,9455.99,8641.6,9116.66,431780],["2020-08-03",9139.28,9591.72,9139.28,9433.37,399810],["2020-08-04",9501.23,9501.23,9229.77,9410.74,334670],["2020-08-05",9410.74,10066.78,9320.26,10066.78,907290],["2020-08-06",10134.65,10768.06,10066.78,10745.44,805560],["2020-08-07",10768.06,11401.48,10677.57,10677.57,502770],["2020-08-10",10587.09,11084.77,10451.35,10949.04,621890],["2020-08-11",10949.04,10994.28,10700.2,10813.31,383910],["2020-08-12",10790.68,10858.55,10473.98,10632.33,375200],["2020-08-13",10541.84,10835.93,10541.84,10813.31,295400],["2020-08-14",10768.06,11310.99,10722.82,11084.77,568810],["2020-08-17",11265.75,11265.75,10949.04,11062.15,321230],["2020-08-18",11327.25,11327.25,11038.05,11206.75,278090],["2020-08-19",11086.25,11279.05,10869.34,11279.05,499590],["2020-08-20",11206.75,11809.26,11086.25,11809.26,799200],["2020-08-21",11809.26,12026.17,11616.46,11761.06,308330],["2020-08-24",11809.26,11809.26,11399.56,11399.56,655470],["2020-08-25",11399.56,11712.86,11182.65,11447.76,558350],["2020-08-26",11447.76,11809.26,11447.76,11447.76,425220],["2020-08-27",11568.26,11568.26,11375.46,11447.76,303130],["2020-08-28",11447.76,11592.36,11254.95,11279.05,643980],["2020-08-31",11182.65,11182.65,10989.85,10989.85,461740],["2020-09-01",10989.85,11279.05,10917.54,11279.05,204970],["2020-09-03",11423.66,11423.66,11182.65,11303.15,341960],["2020-09-04",10893.44,11182.65,10893.44,11086.25,369590],["2020-09-07",11086.25,11303.15,11086.25,11086.25,259600],["2020-09-08",11086.25,11158.55,11038.05,11086.25,119310],["2020-09-09",11062.15,11857.47,10989.85,11857.47,923020],["2020-09-10",12146.67,12435.88,12002.07,12074.37,975530],["2020-09-11",12170.77,12459.98,12074.37,12194.87,464680],["2020-09-14",12291.28,12291.28,12050.27,12243.07,560330],["2020-09-15",12243.07,12749.19,12243.07,12484.08,694900],["2020-09-16",12484.08,12725.09,12459.98,12532.28,289750],["2020-09-17",12532.28,12532.28,12050.27,12387.68,492960],["2020-09-18",12435.88,12435.88,12243.07,12315.38,188550],["2020-09-21",12339.48,12532.28,12002.07,12002.07,469130],["2020-09-22",11905.67,12194.87,11881.57,12170.77,373840],["2020-09-23",12170.77,12411.78,12170.77,12218.97,253190],["2020-09-24",12218.97,12700.98,12170.77,12508.18,463310],["2020-09-25",12508.18,12917.89,12508.18,12749.19,598950],["2020-09-28",12821.49,12917.89,12580.48,12725.09,167090],["2020-09-29",12725.09,12773.29,12339.48,12339.48,379570],["2020-09-30",12243.07,12411.78,12050.27,12315.38,325400],["2020-10-01",12315.38,12532.28,12315.38,12387.68,209260],["2020-10-02",12387.68,12628.68,12267.18,12435.88,529230],["2020-10-05",12435.88,13303.5,12435.88,13303.5,716030],["2020-10-06",13496.3,13544.5,13303.5,13472.2,505580],["2020-10-07",13399.9,13689.11,13207.1,13568.6,347950],["2020-10-08",13568.6,13640.91,13303.5,13520.4,305410],["2020-10-09",13640.91,14074.72,13496.3,13930.11,324950],["2020-10-12",13930.11,14171.12,13689.11,13906.01,240630],["2020-10-13",13906.01,13906.01,13496.3,13592.7,106400],["2020-10-14",13592.7,13592.7,12869.69,13014.29,685540],["2020-10-15",13014.29,13399.9,12941.99,12966.09,314880],["2020-10-16",12966.09,13062.49,12773.29,12893.79,378250],["2020-10-19",13062.49,13110.69,12917.89,13062.49,195040],["2020-10-20",13062.49,13520.4,13062.49,13496.3,346660],["2020-10-21",13496.3,13592.7,13351.7,13351.7,210100],["2020-10-22",13351.7,13351.7,13110.69,13351.7,110660],["2020-10-23",13448.1,13496.3,13303.5,13327.6,93490],["2020-10-26",13327.6,14243.42,13327.6,14243.42,437420],["2020-10-27",14942.34,14942.34,14219.32,14315.72,489400],["2020-10-28",14315.72,14339.82,13930.11,13954.21,458180],["2020-10-29",13930.11,14918.23,13737.31,14604.93,830510],["2020-10-30",14797.73,15376.14,14701.33,14821.83,644540],["2020-11-02",14894.13,14942.34,14653.13,14677.23,212510],["2020-11-03",14701.33,14894.13,14532.63,14701.33,272830],["2020-11-04",14942.34,15327.94,14701.33,15207.44,447860],["2020-11-05",15303.84,15882.26,15135.14,15448.45,400570],["2020-11-06",15568.95,16508.87,15568.95,16508.87,1015170],["2020-11-09",16870.38,17641.6,16677.57,17641.6,591520],["2020-11-10",18557.42,18557.42,17304.19,17352.39,576830],["2020-11-11",17207.79,18316.41,17159.58,17786.2,497140],["2020-11-12",18075.41,18075.41,17593.39,18027.2,440460],["2020-11-13",18027.2,18702.02,18027.2,18316.41,442910],["2020-11-16",18364.61,18557.42,17641.6,17786.2,602910],["2020-11-17",17786.2,18412.81,17641.6,18220.01,525060],["2020-11-18",18195.91,18557.42,17786.2,18027.2,416100],["2020-11-19",18027.2,18316.41,17738.0,17906.7,302830],["2020-11-20",17834.4,18557.42,17786.2,18412.81,445260],["2020-11-23",18436.91,19521.44,18412.81,19111.73,459710],["2020-11-24",19111.73,19666.04,18798.42,19232.23,317790],["2020-11-25",19617.84,19666.04,18653.82,19159.93,454540],["2020-11-26",18750.22,19039.43,18557.42,18750.22,339690],["2020-11-27",18702.02,19087.63,18702.02,18894.82,207540],["2020-11-30",19280.43,19280.43,18653.82,18750.22,333650],["2020-12-01",18557.42,19087.63,18557.42,18943.02,353340],["2020-12-02",18750.22,19473.24,18750.22,19015.33,290340],["2020-12-03",19111.73,20148.05,18991.23,20099.85,721280],["2020-12-04",20099.85,20148.05,19641.94,19714.24,270960],["2020-12-07",19666.04,20027.55,19545.54,19882.95,386150],["2020-12-08",19810.64,19882.95,19545.54,19762.44,335710],["2020-12-09",19882.95,20533.66,19858.85,20437.26,545830],["2020-12-10",20437.26,20654.16,19063.53,20196.25,375620],["2020-12-11",19955.25,21449.48,19955.25,21449.48,430600],["2020-12-14",21449.48,22172.5,21449.48,21690.49,356300],["2020-12-15",21690.49,22365.3,21545.88,22268.9,205800],["2020-12-16",22413.5,22654.51,22172.5,22389.4,223860],["2020-12-17",22220.7,22268.9,21642.29,21642.29,641890],["2020-12-18",21738.69,21810.99,21063.87,21208.48,444120],["2020-12-21",21208.48,21401.28,20581.86,20581.86,781980],["2020-12-22",20581.86,21594.08,20244.45,21497.68,375300],["2020-12-23",21545.88,21690.49,21015.67,21063.87,104620],["2020-12-24",21063.87,21208.48,19714.24,20340.86,256750],["2020-12-25",20244.45,20871.07,20244.45,20630.06,194260],["2020-12-28",20726.46,20726.46,20196.25,20244.45,303740],["2020-12-29",19955.25,20485.46,19955.25,20051.65,214620],["2020-12-30",20123.95,20461.36,19858.85,19955.25,257420],["2020-12-31",20244.45,20533.66,19810.64,20244.45,315380],["2021-01-04",20485.46,20967.47,20485.46,20678.26,292700],["2021-01-05",20605.96,20654.16,19979.35,20099.85,587400],["2021-01-06",20099.85,20822.87,20003.45,20485.46,304900],["2021-01-07",20316.76,21304.88,20292.66,21136.17,376100],["2021-01-08",21353.08,21353.08,20726.46,20895.17,331300],["2021-01-11",21015.67,21112.07,20557.76,20774.67,315300],["2021-01-12",20774.67,22220.7,20533.66,22124.3,659600],["2021-01-13",23112.42,23112.42,22461.7,22509.9,486400],["2021-01-14",22509.9,22509.9,21690.49,22268.9,310500],["2021-01-15",22172.5,23570.33,21979.69,23232.92,445800],["2021-01-18",23570.33,24534.35,23329.32,23618.53,530000],["2021-01-19",23618.53,23763.13,21979.69,21979.69,507900],["2021-01-20",21304.88,22172.5,20461.36,21979.69,520300],["2021-01-21",22413.5,22799.11,21931.49,22702.71,498800],["2021-01-22",22750.91,23763.13,22654.51,22895.51,432800],["2021-01-25",23088.32,24486.15,23040.12,24486.15,750700],["2021-01-26",25064.56,25787.58,23425.73,24968.16,551200],["2021-01-27",24341.55,25016.36,23232.92,23329.32,658400],["2021-01-28",21714.59,22630.41,21714.59,21714.59,771100],["2021-01-29",20196.25,23136.52,20196.25,22172.5,649300],["2021-02-01",23714.93,23714.93,22558.11,22702.71,1098100],["2021-02-02",22702.71,23618.53,22606.31,23329.32,583100],["2021-02-03",23618.53,24196.94,23377.52,24100.54,691300],["2021-02-04",24582.55,24582.55,23690.83,24293.34,653100],["2021-02-05",24582.55,25980.38,24389.75,25980.38,1361800],["2021-02-08",27763.82,27763.82,26607.0,27763.82,1963600],["2021-02-09",27185.41,28920.65,26992.61,28438.64,691600],["2021-02-17",28438.64,29643.66,27812.02,29209.86,759800],["2021-02-18",29065.25,29884.67,28438.64,29354.46,725100],["2021-02-19",28920.65,29595.46,28679.64,29306.26,707700],["2021-02-22",29306.26,30270.28,29209.86,29499.06,625600],["2021-02-23",29450.86,29788.27,29161.65,29402.66,517200],["2021-02-24",29595.46,30800.49,29402.66,29691.87,659800],["2021-02-25",30270.28,31764.51,29691.87,31764.51,944700],["2021-02-26",31764.51,33740.76,31764.51,33499.75,656900],["2021-03-01",33499.75,33740.76,33017.74,33210.54,423200],["2021-03-02",33210.54,33258.75,32005.52,32198.32,849400],["2021-03-03",32294.72,33258.75,32198.32,32583.93,489100],["2021-03-04",33258.75,33258.75,30366.68,31764.51,554000],["2021-03-05",31523.51,32246.52,30655.89,31571.71,574600],["2021-03-08",32294.72,32583.93,31330.7,31571.71,451400],["2021-03-09",31378.9,32969.54,31137.9,32776.74,725200],["2021-03-10",32776.74,33981.76,32294.72,33451.55,615800],["2021-03-11",34463.77,35186.79,34029.96,34608.38,633800],["2021-03-12",35090.39,35090.39,33981.76,34270.97,516400],["2021-03-15",34222.77,35042.19,34126.37,34463.77,408500],["2021-03-16",34463.77,34463.77,33692.56,34174.57,400700],["2021-03-17",34174.57,35138.59,33885.36,34801.18,382100],["2021-03-18",34801.18,34945.78,34367.37,34415.57,202000],["2021-03-19",34367.37,34367.37,33692.56,33788.96,373000],["2021-03-22",33740.76,33740.76,32873.14,33403.35,605000],["2021-03-23",33017.74,33499.75,32776.74,33162.34,359700],["2021-03-24",32776.74,33596.15,32535.73,32921.34,459000],["2021-03-25",33258.75,33692.56,32969.54,33258.75,509100],["2021-03-26",33258.75,33547.95,30945.09,33258.75,473000],["2021-03-29",33596.15,35331.39,33258.75,34993.98,576600],["2021-03-30",35283.19,35283.19,34656.58,34752.98,271600],["2021-03-31",34752.98,34752.98,34126.37,34608.38,189500],["2021-04-01",34367.37,35427.79,34126.37,35186.79,419600],["2021-04-02",35331.39,36102.61,35186.79,35765.2,473600],["2021-04-05",35765.2,35813.4,35138.59,35379.59,181100],["2021-04-06",35186.79,35379.59,34704.78,34945.78,166600],["2021-04-07",35186.79,36006.21,34993.98,35861.6,309500],["2021-04-08",35861.6,35909.81,35186.79,35861.6,145400],["2021-04-09",35861.6,35861.6,35427.79,35813.4,144800],["2021-04-12",35668.8,35765.2,35186.79,35427.79,246100],["2021-04-13",35234.99,35379.59,34463.77,34511.97,420700],["2021-04-14",34463.77,35379.59,34126.37,35283.19,196100],["2021-04-15",35283.19,35283.19,34319.17,34704.78,167600],["2021-04-16",34752.98,34752.98,33258.75,34415.57,341800],["2021-04-19",34270.97,36054.41,34270.97,35668.8,300700],["2021-04-20",35668.8,35861.6,34463.77,34704.78,327900],["2021-04-22",34704.78,35138.59,34078.16,34270.97,321900],["2021-04-23",33740.76,34993.98,33451.55,34945.78,254700],["2021-04-26",34511.97,34945.78,33740.76,33981.76,230800],["2021-04-27",33788.96,34704.78,33258.75,34656.58,261800],["2021-04-28",33837.16,34704.78,33837.16,34704.78,112700],["2021-04-29",34752.98,35668.8,34704.78,35668.8,504000],["2021-05-04",35042.19,38127.06,34704.78,38127.06,861200],["2021-05-05",38127.06,39042.88,37596.84,37596.84,437500],["2021-05-06",36873.83,37596.84,36632.82,36777.42,364300],["2021-05-07",36632.82,38078.85,36247.21,36391.82,365900],["2021-05-10",37114.83,37355.84,36150.81,36632.82,435000],["2021-05-11",37114.83,37114.83,36440.02,36584.62,322400],["2021-05-12",36440.02,38560.86,36440.02,38464.46,707000],["2021-05-13",38609.07,39814.09,38560.86,38560.86,307600],["2021-05-14",39283.88,39283.88,37886.05,37886.05,244800],["2021-05-17",37886.05,37886.05,35668.8,35668.8,1353800],["2021-05-18",35186.79,35717.0,34078.16,34511.97,1235700],["2021-05-19",33981.76,33981.76,32150.12,32150.12,1298000],["2021-05-20",30848.69,33210.54,30125.68,30173.88,1155400],["2021-05-21",28149.43,29547.26,28101.23,28101.23,2023600],["2021-05-24",28679.64,30029.27,28438.64,30029.27,1142600],["2021-05-25",31089.7,31571.71,29788.27,30125.68,657800],["2021-05-26",29643.66,29981.07,29017.05,29113.45,699800],["2021-05-27",28920.65,29643.66,28197.63,28197.63,530000],["2021-05-28",28004.83,28824.25,28004.83,28679.64,396100],["2021-05-31",28245.83,28438.64,26703.4,26944.4,835900],["2021-06-01",26269.59,26510.59,25112.76,25546.57,662900],["2021-06-02",25353.77,27330.01,25305.57,27330.01,282700],["2021-06-03",28583.24,28727.84,28004.83,28342.24,447800],["2021-06-04",28004.83,28294.03,27474.62,27908.43,395100],["2021-06-07",27956.63,28294.03,27619.22,27763.82,378500],["2021-06-08",27522.82,28197.63,27522.82,27619.22,419400],["2021-06-09",27571.02,28197.63,27040.81,27956.63,263800],["2021-06-10",27956.63,28053.03,27715.62,27908.43,332000],["2021-06-11",27908.43,29402.66,27763.82,29258.06,525600],["2021-06-14",29161.65,29643.66,28776.05,28920.65,315100],["2021-06-15",29161.65,29354.46,28438.64,29306.26,184200],["2021-06-16",29404.27,29404.27,28669.16,28914.2,229000],["2021-06-17",28669.16,29845.34,28424.13,29551.29,339500],["2021-06-18",29551.29,29845.34,29551.29,29551.29,242800],["2021-06-21",29649.31,29649.31,28914.2,29257.25,243900],["2021-06-22",29453.28,30139.38,29159.24,29502.29,259800],["2021-06-23",29551.29,29649.31,28669.16,28914.2,437200],["2021-06-24",28914.2,29012.21,28718.17,28767.18,167200],["2021-06-25",28718.17,28865.19,28424.13,28522.14,132400],["2021-06-28",28424.13,28669.16,28228.1,28620.16,285400],["2021-06-29",28669.16,29110.23,28669.16,29012.21,193900],["2021-06-30",29502.29,29551.29,29012.21,29208.24,296300],["2021-07-01",29502.29,30237.39,29159.24,30188.39,378100],["2021-07-02",30629.45,32099.66,30384.41,31658.6,370600],["2021-07-05",31658.6,31952.64,31070.51,31756.61,236500],["2021-07-06",31658.6,31854.63,30384.41,30384.41,249700],["2021-07-07",30874.49,30874.49,29453.28,30090.37,252500],["2021-07-08",29943.35,30433.42,29845.34,30139.38,258200],["2021-07-09",29894.34,30090.37,28424.13,29257.25,304700],["2021-07-12",28424.13,28571.15,27247.96,27247.96,718500],["2021-07-13",27002.92,27934.06,26953.92,27885.05,220600],["2021-07-14",27591.01,27689.02,26659.87,27198.95,305000],["2021-07-15",27198.95,27983.07,26953.92,27983.07,134500],["2021-07-16",27934.06,28228.1,27689.02,27689.02,124900],["2021-07-19",26953.92,28473.14,26953.92,27689.02,280700],["2021-07-20",27885.05,28914.2,27394.98,28718.17,176300],["2021-07-21",28718.17,28914.2,28424.13,28571.15,160600],["2021-07-22",28522.14,30384.41,28522.14,30384.41,501300],["2021-07-23",31119.52,31805.62,31070.51,31609.59,870100],["2021-07-26",31609.59,32344.7,31560.58,31903.63,462500],["2021-07-27",32295.69,33373.85,31658.6,32589.73,577000],["2021-07-28",32344.7,32589.73,31756.61,31805.62,407400],["2021-07-29",32050.66,32099.66,31364.56,31854.63,345100],["2021-07-30",31658.6,32736.76,31315.55,31854.63,784000],["2021-08-02",31854.63,33275.83,31805.62,32883.78,708400],["2021-08-03",32883.78,33814.91,32883.78,33226.83,700000],["2021-08-04",33422.86,33569.88,32834.77,33324.84,646600],["2021-08-05",33324.84,33814.91,32932.78,33618.88,524200],["2021-08-06",33863.92,34059.95,33079.81,33324.84,825400],["2021-08-09",33275.83,34304.98,32932.78,34304.98,940200],["2021-08-10",34304.98,34893.07,34059.95,34304.98,495000],["2021-08-11",34059.95,34501.01,33569.88,33912.93,788500],["2021-08-12",34452.0,34501.01,33912.93,34304.98,562100],["2021-08-13",34304.98,34991.08,33814.91,34304.98,428600],["2021-08-16",34599.03,35775.2,34403.0,35530.16,1063200],["2021-08-17",35775.2,35775.2,34697.04,34795.05,707400],["2021-08-18",35285.13,35696.79,35226.32,35461.55,527800],["2021-08-19",35461.55,36931.77,35285.13,36637.72,439000],["2021-08-20",36520.11,36637.72,34697.04,36226.06,777300],["2021-08-23",35814.4,35873.21,33814.91,33814.91,764900],["2021-08-24",33814.91,34461.81,31462.57,32932.78,595300],["2021-08-25",32403.51,33520.87,32344.7,33226.83,306200],["2021-08-26",33403.25,34403.0,33403.25,34344.19,482900],["2021-08-27",34403.0,35285.13,34167.76,35285.13,495600],["2021-08-30",35814.4,37755.08,35814.4,37755.08,1159500],["2021-08-31",39107.68,39401.72,37755.08,37990.32,689200],["2021-09-01",37872.7,39166.49,37696.28,38990.06,593000],["2021-09-06",39342.92,39401.72,38696.02,38754.83,811200],["2021-09-07",38519.6,38637.21,37108.19,37284.62,685000],["2021-09-08",37813.89,37931.51,37284.62,37461.04,527500],["2021-09-09",37813.89,38637.21,37578.66,38225.55,328300],["2021-09-10",38225.55,39107.68,37872.7,38343.17,331400],["2021-09-13",38284.36,38401.98,37931.51,38225.55,378400],["2021-09-14",38225.55,40871.94,37931.51,40871.94,1659000],["2021-09-15",41460.02,42636.19,41048.36,41754.07,620000],["2021-09-16",42165.73,42165.73,41107.17,41342.41,475300],["2021-09-17",41342.41,43753.56,41048.36,42224.53,790800],["2021-09-20",42224.53,42636.19,40577.89,40930.75,942400],["2021-09-21",39989.81,41165.98,39872.19,40577.89,871600],["2021-09-22",40577.89,42342.15,40166.23,41518.83,488000],["2021-09-23",41695.26,42283.34,40401.47,40460.28,633200],["2021-09-24",40283.85,40577.89,39401.72,39695.77,508300],["2021-09-27",39578.15,39931.0,37637.47,37755.08,848600],["2021-09-28",37637.47,38578.4,37049.38,38578.4,414400],["2021-09-29",38813.64,39342.92,37931.51,39107.68,231500],["2021-09-30",38931.26,39342.92,38813.64,39048.87,204200],["2021-10-01",38931.26,40695.51,38519.6,40460.28,627400],["2021-10-04",40519.09,41165.98,40460.28,40930.75,427000],["2021-10-05",40930.75,40930.75,40283.85,40636.7,267800],["2021-10-06",40695.51,41695.26,40048.62,41460.02,505500],["2021-10-07",41754.07,42224.53,41518.83,41636.45,431800],["2021-10-08",41518.83,41636.45,40283.85,40871.94,370800],["2021-10-11",40342.66,40871.94,40048.62,40048.62,819400],["2021-10-12",40048.62,40283.85,39401.72,39695.77,588600],["2021-10-13",39989.81,40519.09,39695.77,39989.81,323500],["2021-10-14",39989.81,40519.09,39931.0,39989.81,368100],["2021-10-15",40048.62,40107.43,39519.34,39519.34,547700],["2021-10-18",39166.49,39401.72,37931.51,38049.13,1503700],["2021-10-19",37225.81,39284.11,37225.81,39048.87,510700],["2021-10-20",39342.92,40401.47,39107.68,40283.85,568600],["2021-10-21",39931.0,40166.23,39636.96,40048.62,312200],["2021-10-22",39754.58,40107.43,39636.96,39636.96,432500],["2021-10-25",39401.72,39460.53,38813.64,39401.72,426700],["2021-10-26",39048.87,39989.81,38813.64,39519.34,290200],["2021-10-27",39519.34,41930.49,39519.34,41107.17,1047400],["2021-10-28",41401.21,41401.21,40577.89,41165.98,669100],["2021-10-29",40401.47,40930.75,39989.81,40460.28,875400],["2021-11-01",39989.81,39989.81,39342.92,39754.58,1045300],["2021-11-02",39401.72,41165.98,39401.72,40871.94,709900],["2021-11-03",40636.7,40989.55,39460.53,39460.53,408000],["2021-11-04",39401.72,40283.85,39342.92,40283.85,408700],["2021-11-05",40577.89,43047.85,39695.77,43047.85,1801400],["2021-11-08",44106.41,44106.41,42636.19,42930.24,670700],["2021-11-09",43106.66,43224.28,42695.0,42812.62,452200],["2021-11-10",42577.39,45459.0,41989.3,44988.54,882900],["2021-11-11",44988.54,45400.2,43812.36,45164.96,505100],["2021-11-12",45282.58,45282.58,44106.41,44753.3,326900],["2021-11-15",45164.96,45164.96,42812.62,42930.24,857000],["2021-11-16",42930.24,44106.41,42283.34,43400.7,667700],["2021-11-17",43400.7,43518.32,42695.0,42930.24,236400],["2021-11-18",42459.77,43400.7,41754.07,41754.07,741700],["2021-11-19",41754.07,42342.15,39460.53,39989.81,945100],["2021-11-22",39813.38,41048.36,37637.47,38931.26,568100],["2021-11-23",38931.26,40871.94,38519.6,40871.94,280700],["2021-11-24",41165.98,41460.02,40048.62,40930.75,216400],["2021-11-25",40930.75,41165.98,40048.62,40166.23,363800],["2021-11-26",39989.81,40107.43,38872.45,39342.92,363800],["2021-11-29",37637.47,38990.06,37637.47,38284.36,373300],["2021-11-30",38813.64,39284.11,38578.4,39284.11,334300],["2021-12-01",39695.77,39695.77,38696.02,38872.45,160000],["2021-12-02",38872.45,39578.15,38872.45,38990.06,217800],["2021-12-03",38990.06,39284.11,38460.79,38460.79,253800],["2021-12-06",38460.79,39401.72,35814.4,36578.91,338600],["2021-12-07",37637.47,37990.32,36755.34,37990.32,375100],["2021-12-08",38225.55,39225.3,38225.55,38754.83,214700],["2021-12-09",38754.83,38754.83,38107.94,38343.17,295800],["2021-12-10",38343.17,39695.77,38343.17,39401.72,280600],["2021-12-13",39401.72,40107.43,38225.55,39931.0,411100],["2021-12-14",39989.81,39989.81,39166.49,39401.72,222300],["2021-12-15",39401.72,39872.19,38813.64,39166.49,260900],["2021-12-16",39166.49,39519.34,38225.55,38813.64,219000],["2021-12-17",38813.64,38872.45,38225.55,38813.64,247500],["2021-12-20",38343.17,38696.02,37813.89,38343.17,205700],["2021-12-21",37755.08,38166.74,37637.47,37813.89,257400],["2021-12-22",37872.7,38813.64,37696.28,38225.55,308100],["2021-12-23",38225.55,38284.36,37284.62,37402.23,207400],["2021-12-24",37637.47,37990.32,37402.23,37637.47,130800],["2021-12-27",37637.47,38225.55,37402.23,37637.47,211800],["2021-12-28",37813.89,38225.55,37578.66,38225.55,177500],["2021-12-29",37872.7,38401.98,37755.08,38225.55,176300],["2021-12-30",38225.55,38284.36,37637.47,37637.47,108800],["2021-12-31",38107.94,38107.94,37461.04,37637.47,154200],["2022-01-04",37755.08,38754.83,36520.11,38578.4,339700],["2022-01-05",38813.64,41048.36,38519.6,40813.13,753100],["2022-01-06",41107.17,41754.07,40577.89,40989.55,693600],["2022-01-07",40813.13,40989.55,39989.81,40577.89,209900],["2022-01-10",39989.81,41812.87,39225.3,40754.32,652000],["2022-01-11",40754.32,41165.98,39401.72,40107.43,272300],["2022-01-12",39578.15,40107.43,38284.36,39401.72,290500],["2022-01-13",39401.72,39989.81,37931.51,39989.81,290200],["2022-01-14",38754.83,40636.7,38754.83,39989.81,380200],["2022-01-17",40519.09,41165.98,39931.0,39989.81,886500],["2022-01-18",39989.81,40107.43,38813.64,39695.77,360300],["2022-01-19",39166.49,39931.0,38578.4,39401.72,244600],["2022-01-20",39401.72,39401.72,38049.13,39401.72,294900],["2022-01-21",38872.45,41518.83,38872.45,40871.94,645200],["2022-01-24",41224.79,41224.79,39931.0,40519.09,321200],["2022-01-25",40283.85,40871.94,39107.68,40695.51,266200],["2022-01-26",40695.51,41107.17,39754.58,40283.85,188600],["2022-01-27",40107.43,40519.09,38872.45,40225.04,395800],["2022-01-28",40166.23,40166.23,39166.49,39989.81,283300],["2022-02-07",40577.89,40577.89,38813.64,40342.66,287700],["2022-02-08",40460.28,42283.34,39989.81,42224.53,991500],["2022-02-09",42636.19,42753.81,41989.3,42224.53,392100],["2022-02-10",42106.92,43283.09,41930.49,42871.43,316400],["2022-02-11",42812.62,42989.05,41812.87,42577.39,370500],["2022-02-14",41577.64,42459.77,41577.64,41871.68,307200],["2022-02-15",41871.68,43812.36,41460.02,42930.24,463200],["2022-02-16",42930.24,45282.58,42636.19,45223.77,1127300],["2022-02-17",45223.77,47223.26,45164.96,46811.6,1046800],["2022-02-18",45929.47,46870.41,45929.47,46870.41,331200],["2022-02-21",46517.56,48281.81,45929.47,48223.01,615000],["2022-02-22",47634.92,48458.24,46576.37,47399.69,460000],["2022-02-23",47399.69,48517.05,46929.22,47634.92,589200],["2022-02-24",47164.45,48046.58,44988.54,47634.92,641100],["2022-02-25",47928.96,48517.05,47634.92,48164.2,470100],["2022-02-28",48164.2,49987.26,47399.69,49399.18,458800],["2022-03-01",49340.37,49340.37,48223.01,49105.13,295600],["2022-03-02",48340.62,48987.52,47105.64,47928.96,633800],["2022-03-03",47164.45,49634.41,45870.66,49634.41,1269700],["2022-03-04",49634.41,49869.64,48752.28,49634.41,372200],["2022-03-07",47811.35,49105.13,47811.35,48693.47,491200],["2022-03-08",47634.92,47987.77,45341.39,45341.39,1015400],["2022-03-09",44753.3,46282.32,42459.77,44635.68,835500],["2022-03-10",45282.58,47752.54,45282.58,47693.73,652000],["2022-03-11",47046.83,47870.15,46458.75,47517.3,309900],["2022-03-14",45929.47,47282.07,45635.43,46870.41,435100],["2022-03-15",46752.79,46870.41,45576.62,46752.79,307800],["2022-03-16",47634.92,47634.92,45811.86,46047.09,351400],["2022-03-17",46752.79,48164.2,46105.9,47517.3,724100],["2022-03-18",47517.3,48223.01,46341.13,47458.49,352800],["2022-03-21",46811.6,47164.45,46458.75,46635.17,342800],["2022-03-22",46341.13,47164.45,46047.09,47164.45,599300],["2022-03-23",47105.64,49046.32,47105.64,48752.28,852600],["2022-03-24",48811.09,49163.94,48223.01,48811.09,616900],["2022-03-25",48752.28,52221.99,48458.24,52221.99,1599100],["2022-03-28",52163.18,53809.82,51457.48,53456.97,513900],["2022-03-29",53456.97,53927.43,51927.94,52516.03,574700],["2022-03-30",51810.33,55103.6,51163.43,53868.63,660200],["2022-03-31",53515.77,54103.86,52986.5,52986.5,322500],["2022-04-01",52457.22,55044.8,52457.22,53515.77,416100],["2022-04-04",53751.01,54927.18,53692.2,54691.95,748200],["2022-04-05",54691.95,55280.03,53515.77,54103.86,428600],["2022-04-06",54103.86,54103.86,51163.43,52927.69,892100],["2022-04-07",53515.77,53927.43,50457.73,50457.73,846200],["2022-04-08",50222.5,50692.96,48811.09,49105.13,825500],["2022-04-12",49693.22,52516.03,49105.13,50575.35,606800],["2022-04-13",51163.43,52045.56,50457.73,51163.43,353000],["2022-04-14",51222.24,53456.97,51222.24,52986.5,486800],["2022-04-15",53515.77,56691.44,53221.73,56456.2,1707000],["2022-04-18",56456.2,57632.37,55868.12,56926.67,666300],["2022-04-19",56809.05,57103.1,54103.86,55280.03,614500],["2022-04-20",54397.9,56456.2,52927.69,52927.69,773000],["2022-04-21",51869.14,53927.43,49399.18,52927.69,792800],["2022-04-22",53927.43,53927.43,49222.75,49222.75,1106300],["2022-04-25",49222.75,49222.75,45811.86,45811.86,602000],["2022-04-26",42636.19,46458.75,42636.19,46458.75,964300],["2022-04-27",46164.71,48223.01,44694.49,47811.35,395700],["2022-04-28",47105.64,48105.39,46635.17,47634.92,330700],["2022-04-29",46576.37,49810.84,46576.37,49281.56,548000],["2022-05-04",48987.52,50575.35,48281.81,50222.5,449300],["2022-05-05",50222.5,51104.62,46929.22,49340.37,421800],["2022-05-06",47928.96,48281.81,45929.47,45929.47,423000],["2022-05-09",43341.9,45517.81,42753.81,42753.81,579900],["2022-05-10",39872.19,44047.6,39813.38,44047.6,869200],["2022-05-11",44047.6,44106.41,41165.98,43518.32,227200],["2022-05-12",43165.47,43165.47,40519.09,40519.09,377200],["2022-05-13",39284.11,39754.58,37696.28,37696.28,533400],["2022-05-16",37578.66,39225.3,35108.7,35814.4,570900],["2022-05-17",35814.4,38225.55,33873.72,38107.94,452400],["2022-05-18",38578.4,38578.4,37049.38,37461.04,579300],["2022-05-19",35402.74,37284.62,35402.74,36814.15,279500],["2022-05-20",36755.34,38166.74,36284.87,37519.85,468500],["2022-05-23",37637.47,38284.36,35343.93,36755.34,330300],["2022-05-24",36990.57,37519.85,34991.08,37519.85,438800],["2022-05-25",37402.23,39578.15,36755.34,39519.34,918100],["2022-05-26",40107.43,41107.17,39519.34,41107.17,785800],["2022-05-27",41107.17,41754.07,40225.04,41165.98,384400],["2022-05-30",40989.55,40989.55,39813.38,40460.28,744400],["2022-05-31",40166.23,41107.17,39872.19,40871.94,527800],["2022-06-01",40636.7,40813.13,39578.15,40283.85,492700],["2022-06-02",40813.13,43047.85,40342.66,43047.85,1367900],["2022-06-03",42930.24,44282.83,41930.49,43047.85,627900],["2022-06-06",43106.66,43929.98,42224.53,42871.43,622400],["2022-06-07",42283.34,45223.77,41224.79,45164.96,1217200],["2022-06-08",45459.0,46752.79,44753.3,45694.24,669000],["2022-06-09",45223.77,45694.24,44576.88,45694.24,545100],["2022-06-10",44929.73,45576.62,42518.58,42518.58,995100],["2022-06-13",39578.15,40871.94,39578.15,39578.15,752500],["2022-06-14",37167.0,39519.34,37167.0,39519.34,766600],["2022-06-15",39401.72,39401.72,36755.34,37578.66,635200],["2022-06-16",38225.55,38813.64,37696.28,37696.28,638100],["2022-06-17",35696.79,37049.38,35285.13,35873.21,717600],["2022-06-20",36284.87,37167.0,33403.25,33403.25,705000],["2022-06-21",32932.78,33520.87,31109.72,31109.72,1261700],["2022-06-22",32109.46,32109.46,28933.8,28933.8,780400],["2022-06-23",28522.14,30933.29,28198.7,30933.29,389500],["2022-06-24",31639.0,32344.7,31168.53,31756.61,381600],["2022-06-27",31756.61,32462.32,31344.95,32050.66,305100],["2022-06-28",31991.85,32873.98,31521.38,32403.51,378500],["2022-06-29",32344.7,32638.74,31756.61,32227.08,334200],["2022-06-30",32344.7,33403.25,32344.7,32932.78,505400],["2022-07-01",32462.32,33285.64,30639.25,33285.64,386700],["2022-07-04",33285.64,33520.87,32285.89,32462.32,282600],["2022-07-05",32285.89,32285.89,30227.59,30227.59,866500],["2022-07-06",29698.31,29992.36,28228.1,28228.1,434600],["2022-07-07",27404.78,29404.27,27404.78,28522.14,194300],["2022-07-08",28522.14,30462.83,28522.14,30462.83,351700],["2022-07-11",30756.87,30933.29,29404.27,29463.08,213700],["2022-07-12",29815.93,31050.91,29639.51,31050.91,176600],["2022-07-13",31168.53,31286.14,29992.36,30580.44,228400],["2022-07-14",30345.21,31168.53,30109.97,31168.53,149300],["2022-07-15",31168.53,31756.61,30580.44,30580.44,182500],["2022-07-18",30874.49,30992.1,30521.63,30521.63,181900],["2022-07-19",30521.63,30815.68,30109.97,30580.44,160100],["2022-07-20",30874.49,31933.04,30698.06,31639.0,633100],["2022-07-21",31933.04,31933.04,31344.95,31344.95,199300],["2022-07-22",31580.19,31697.8,31227.34,31286.14,271400],["2022-07-25",31462.57,31462.57,30345.21,31109.72,207100],["2022-07-26",31227.34,31227.34,30462.83,31050.91,138800],["2022-07-27",30404.02,30756.87,30051.17,30756.87,148800],["2022-07-28",31109.72,31639.0,30580.44,31462.57,426400],["2022-07-29",31521.38,32168.27,31286.14,31756.61,532500],["2022-08-01",31756.61,32815.17,31580.19,32638.74,636200],["2022-08-02",32932.78,33756.1,32579.93,33579.68,734300],["2022-08-03",33520.87,34167.76,33462.06,33697.3,567300],["2022-08-04",33697.3,33814.91,32815.17,33285.64,1051800],["2022-08-05",33226.83,33756.1,32932.78,33638.49,381400],["2022-08-08",33932.53,34991.08,33520.87,34226.57,410400],["2022-08-09",34226.57,34285.38,33344.44,33520.87,978700],["2022-08-10",33462.06,33520.87,32815.17,33344.44,663400],["2022-08-11",33873.72,33873.72,32521.12,33226.83,846400],["2022-08-12",33226.83,33346.56,32568.28,33286.7,418800],["2022-08-15",33346.56,33825.51,32628.15,33226.83,479600],["2022-08-16",33226.83,34543.93,33107.09,34124.85,1472400],["2022-08-17",34424.19,34603.79,33705.77,34364.32,599300],["2022-08-18",34005.11,34184.72,33526.17,33825.51,693000],["2022-08-19",33526.17,33765.64,32328.8,32328.8,890600],["2022-08-22",31789.99,31909.73,30891.97,31909.73,1031000],["2022-08-23",31430.78,32388.67,31370.91,32388.67,398700],["2022-08-24",32328.8,32388.67,31730.12,32268.94,470400],["2022-08-25",32268.94,32867.62,32268.94,32568.28,545600],["2022-08-26",32747.88,32867.62,31969.6,31969.6,618400],["2022-08-29",31490.65,31490.65,30353.16,31131.44,718000],["2022-08-30",31131.44,31610.39,31071.57,31071.57,370500],["2022-08-31",31071.57,31430.78,30652.5,31311.05,218500],["2022-09-05",31430.78,31550.52,31131.44,31370.91,243500],["2022-09-06",31370.91,31430.78,31071.57,31131.44,359500],["2022-09-07",31071.57,31191.31,29634.74,29634.74,675200],["2022-09-08",29993.95,30413.02,29634.74,30053.81,634300],["2022-09-09",30155.59,31326.01,30086.74,30637.53,421000],["2022-09-12",30775.23,31670.25,30499.83,30947.35,228000],["2022-09-13",31188.32,31188.32,30844.07,30878.5,215700],["2022-09-14",30293.29,30430.98,30017.89,30362.14,454100],["2022-09-15",30430.98,30430.98,29983.47,30017.89,273900],["2022-09-16",30017.89,30017.89,28778.62,29054.02,557100],["2022-09-19",28916.32,28950.74,27022.99,27022.99,864800],["2022-09-20",27436.08,27883.59,26024.69,26850.87,399000],["2022-09-21",26713.17,26713.17,25818.14,25818.14,298200],["2022-09-22",25129.66,26472.2,25129.66,26437.78,463900],["2022-09-23",26437.78,26988.56,26437.78,26575.47,311200],["2022-09-26",26300.08,26300.08,24716.57,24750.99,669000],["2022-09-27",24957.54,25232.93,24613.3,25060.81,219000],["2022-09-28",24785.42,25336.2,24441.17,24510.02,325500],["2022-09-29",25129.66,25129.66,23029.78,23029.78,382000],["2022-09-30",22375.72,22857.66,21446.27,22100.33,987500],["2022-10-03",21928.21,21928.21,20585.67,20585.67,620100],["2022-10-04",20895.48,21205.3,19208.7,19208.7,591700],["2022-10-05",19415.24,20551.24,19415.24,20551.24,426200],["2022-10-06",20929.91,21308.57,20310.27,20310.27,553000],["2022-10-07",20275.85,20310.27,18933.3,19208.7,573300],["2022-10-10",18933.3,20551.24,18933.3,20551.24,527400],["2022-10-11",20654.51,21687.24,20310.27,20447.97,1214700],["2022-10-12",20585.67,21687.24,20516.82,20792.21,526300],["2022-10-13",20826.63,21343.0,20172.58,20792.21,543200],["2022-10-14",21067.6,21411.85,20585.67,20826.63,1257300],["2022-10-17",20516.82,21205.3,20241.42,20654.51,389200],["2022-10-18",21239.73,22100.33,20998.76,22100.33,695800],["2022-10-19",22547.84,23270.75,21928.21,22031.48,1372800],["2022-10-20",22341.3,22960.93,21962.63,22238.03,1045800],["2022-10-21",22238.03,22238.03,20688.94,20688.94,1262300],["2022-10-24",21136.45,21274.15,19243.12,19243.12,949000],["2022-10-25",19243.12,20275.85,18210.4,19208.7,900900],["2022-10-26",19690.64,19690.64,17866.15,17866.15,649400],["2022-10-27",17900.58,19105.43,17349.79,19105.43,854300],["2022-10-28",19690.64,19690.64,19071.0,19277.55,889700],["2022-10-31",19415.24,19484.09,18210.4,18589.06,1734000],["2022-11-01",18864.46,19552.94,18692.34,19311.97,1527338],["2022-11-02",19656.21,19897.18,19002.15,19002.15,737900],["2022-11-03",18761.18,19071.0,17866.15,17866.15,1317800],["2022-11-04",17728.46,17728.46,16626.88,16626.88,757900],["2022-11-07",15490.89,15835.13,15490.89,15490.89,885000],["2022-11-08",14423.74,14423.74,14423.74,14423.74,371900],["2022-11-09",13425.43,14871.25,13425.43,13563.13,1694200],["2022-11-10",13425.43,13494.28,12633.68,12633.68,1037400],["2022-11-11",12668.1,13012.34,11773.07,11773.07,1242400],["2022-11-14",11359.98,11497.68,10981.32,10981.32,2534200],["2022-11-15",10878.04,11635.38,10878.04,11497.68,1583300],["2022-11-16",11566.53,12289.44,11394.41,12289.44,974800],["2022-11-17",13115.62,13115.62,13046.77,13115.62,883600],["2022-11-18",14010.65,14010.65,13631.98,14010.65,2767700],["2022-11-21",14871.25,14974.52,14492.58,14974.52,698300],["2022-11-22",15628.58,15835.13,14217.19,14251.61,3138500],["2022-11-23",14251.61,15215.49,14045.07,15215.49,1080100],["2022-11-24",15387.61,16248.22,15387.61,16248.22,2029000],["2022-11-25",16867.85,17384.22,16558.04,17384.22,1377800],["2022-11-28",18244.82,18451.37,16936.7,17556.34,2155200],["2022-11-29",17487.49,18451.37,17108.82,18038.28,1704400],["2022-11-30",18244.82,18244.82,17453.06,17831.73,1716600],["2022-12-01",18244.82,19071.0,18244.82,19071.0,2283300],["2022-12-02",18864.46,19828.33,18382.52,19621.79,1549300],["2022-12-05",19966.03,20241.42,18451.37,18451.37,2366300],["2022-12-06",17969.43,19725.06,17969.43,18933.3,2543500],["2022-12-07",19002.15,19621.79,17625.19,17625.19,1432200],["2022-12-08",17831.73,18761.18,16867.85,17005.55,3076200],["2022-12-09",17349.79,18175.97,17005.55,18175.97,1887100],["2022-12-12",18382.52,19071.0,18107.12,18175.97,1128766],["2022-12-13",18244.82,18933.3,17831.73,18830.03,1330300],["2022-12-14",19277.55,19897.18,19036.58,19415.24,1480700],["2022-12-15",18657.91,18726.76,18072.7,18072.7,2482400],["2022-12-16",16833.43,16833.43,16833.43,16833.43,868100],["2022-12-19",15663.01,15663.01,15663.01,15663.01,440000],["2022-12-20",14595.86,14595.86,14595.86,14595.86,116100],["2022-12-21",13597.56,15594.16,13597.56,15594.16,5081900],["2022-12-22",16317.07,16317.07,14527.01,14527.01,1423200],["2022-12-23",14045.07,14733.55,13528.71,13528.71,1934200],["2022-12-26",13081.19,13081.19,12599.25,12599.25,1058900],["2022-12-27",11738.65,12943.5,11738.65,12736.95,1582400],["2022-12-28",12736.95,13425.43,12668.1,13391.01,644800],["2022-12-29",13356.59,13356.59,12530.41,12530.41,820700],["2022-12-30",12564.83,13012.34,12427.13,12633.68,428400],["2023-01-03",12943.5,13391.01,12736.95,13391.01,603400],["2023-01-04",13769.68,13872.95,13425.43,13494.28,615700],["2023-01-05",13494.28,13666.4,13425.43,13425.43,484200],["2023-01-06",13563.13,14286.04,13425.43,13769.68,961100],["2023-01-09",13838.52,14045.07,13218.89,13253.31,559300],["2023-01-10",13081.19,13218.89,12633.68,12977.92,708600],["2023-01-11",13287.74,13287.74,12805.8,13081.19,483400],["2023-01-12",13253.31,13253.31,12943.5,12977.92,297400],["2023-01-13",13184.46,13184.46,12943.5,12943.5,458800],["2023-01-16",12943.5,13150.04,12840.22,12874.65,274400],["2023-01-17",12909.07,13287.74,12874.65,13115.62,504400],["2023-01-18",13081.19,14010.65,13081.19,14010.65,930800],["2023-01-19",14113.92,14767.98,14045.07,14458.16,632500],["2023-01-27",14802.4,14836.83,13769.68,13769.68,791500],["2023-01-30",13769.68,14320.46,13769.68,14148.34,521400],["2023-01-31",14320.46,14458.16,14010.65,14354.89,648600],["2023-02-01",14630.28,15249.92,14182.77,14664.7,1533300],["2023-02-02",14802.4,14940.1,14251.61,14286.04,676800],["2023-02-03",14458.16,14630.28,13976.22,14251.61,574800],["2023-02-06",14251.61,14286.04,13872.95,14010.65,439100],["2023-02-07",14045.07,14182.77,13425.43,13425.43,505500],["2023-02-08",13459.86,13597.56,12943.5,13322.16,446500],["2023-02-09",13597.56,13976.22,13391.01,13838.52,375900],["2023-02-10",13838.52,13838.52,13391.01,13425.43,247700],["2023-02-13",13425.43,13425.43,12495.98,12495.98,797100],["2023-02-14",12668.1,12805.8,12495.98,12633.68,209300],["2023-02-15",12668.1,13322.16,12668.1,13046.77,373700],["2023-02-16",13356.59,13941.8,13150.04,13941.8,762200],["2023-02-17",13976.22,14286.04,13838.52,13976.22,551100],["2023-02-20",14010.65,14595.86,13872.95,14595.86,870500],["2023-02-21",14664.7,14802.4,14389.31,14458.16,849100],["2023-02-22",14286.04,14320.46,13631.98,13631.98,948900],["2023-02-23",13631.98,13631.98,13081.19,13494.28,542200],["2023-02-24",13700.83,13700.83,13184.46,13184.46,376800],["2023-02-27",13081.19,13184.46,12668.1,12668.1,490100],["2023-02-28",12943.5,13012.34,12668.1,13012.34,345900],["2023-03-01",12943.5,13563.13,12805.8,13563.13,359600],["2023-03-02",13597.56,13700.83,13356.59,13391.01,282200],["2023-03-03",13391.01,13597.56,13150.04,13150.04,295600],["2023-03-06",13425.43,13528.71,13184.46,13184.46,289800],["2023-03-07",13494.28,13494.28,13150.04,13253.31,275400],["2023-03-08",13218.89,13425.43,13081.19,13425.43,278300],["2023-03-09",13494.28,13838.52,13494.28,13838.52,507100],["2023-03-10",13804.1,13804.1,13459.86,13459.86,291400],["2023-03-13",13425.43,13425.43,13218.89,13253.31,313600],["2023-03-14",13218.89,13287.74,12840.22,12840.22,705900],["2023-03-15",13218.89,13322.16,13081.19,13287.74,259100],["2023-03-16",13081.19,13150.04,12943.5,12977.92,337600],["2023-03-17",13253.31,13253.31,12909.07,12909.07,200600],["2023-03-20",12909.07,13115.62,12874.65,12874.65,284700],["2023-03-21",12909.07,12943.5,12736.95,12909.07,242400],["2023-03-22",12943.5,13150.04,12874.65,12943.5,159800],["2023-03-23",12805.8,13012.34,12805.8,13012.34,110300],["2023-03-24",13046.77,13150.04,13012.34,13012.34,222300],["2023-03-27",13081.19,13081.19,12943.5,13081.19,206000],["2023-03-28",13184.46,13322.16,13081.19,13218.89,431200],["2023-03-29",13287.74,13287.74,13115.62,13218.89,192900],["2023-03-30",13218.89,13287.74,13150.04,13150.04,286400],["2023-03-31",13150.04,13322.16,13150.04,13287.74,293200],["2023-04-03",13494.28,14217.19,13322.16,14217.19,1096600],["2023-04-04",14389.31,14389.31,13976.22,14113.92,519700],["2023-04-05",14148.34,14664.7,14079.49,14664.7,1168800],["2023-04-06",14664.7,15112.22,14458.16,14458.16,984700],["2023-04-07",14492.58,14664.7,14251.61,14595.86,657900],["2023-04-10",14664.7,15112.22,14251.61,14320.46,937300],["2023-04-11",14113.92,15008.95,14113.92,15008.95,696500],["2023-04-12",15077.8,16041.67,15077.8,16041.67,1797400],["2023-04-13",16110.52,16730.16,15697.43,15766.28,949200],["2023-04-14",15800.7,15972.82,14871.25,14871.25,879000],["2023-04-17",15008.95,15835.13,14699.13,15835.13,763200],["2023-04-18",15835.13,16248.22,15559.73,15972.82,697400],["2023-04-19",16007.25,16007.25,15318.76,15318.76,798700],["2023-04-20",15422.04,16385.91,15422.04,16385.91,1842000],["2023-04-21",16523.61,17521.91,16523.61,16936.7,1979600],["2023-04-24",17212.1,17315.37,16558.04,16936.7,865800],["2023-04-25",17143.25,17143.25,16248.22,16489.19,994400],["2023-04-26",16661.31,17005.55,16317.07,17005.55,771100],["2023-04-27",17074.4,17074.4,16179.37,16385.91,1228200],["2023-04-28",16454.76,16936.7,16110.52,16110.52,883700],["2023-05-04",15835.13,15869.55,15181.07,15456.46,1982100],["2023-05-05",15146.64,15869.55,15146.64,15835.13,676200],["2023-05-08",15835.13,16179.37,15490.89,15628.58,909700],["2023-05-09",15697.43,15972.82,15525.31,15938.4,803800],["2023-05-10",15903.98,16248.22,15835.13,16041.67,1153400],["2023-05-11",16282.64,16936.7,16179.37,16936.7,1651800],["2023-05-12",16936.7,17005.55,16523.61,17005.55,974800],["2023-05-15",17143.25,17212.1,16558.04,16558.04,927800],["2023-05-16",16661.31,16661.31,16076.1,16282.64,969300],["2023-05-17",16317.07,16902.28,16179.37,16317.07,602400],["2023-05-18",16454.76,16523.61,16248.22,16248.22,394000],["2023-05-19",16420.34,16420.34,15835.13,16144.95,810500],["2023-05-22",16144.95,16626.88,16144.95,16454.76,371000],["2023-05-23",16626.88,16799.0,16420.34,16592.46,783400],["2023-05-24",16695.73,16730.16,16282.64,16317.07,548600],["2023-05-25",16213.79,16385.91,15835.13,15835.13,704300],["2023-05-26",15835.13,16179.37,15835.13,16007.25,417900],["2023-05-29",16248.22,16385.91,16041.67,16351.49,575200],["2023-05-30",16523.61,16867.85,16523.61,16695.73,971500],["2023-05-31",16867.85,17831.73,16764.58,17831.73,2805700],["2023-06-01",18175.97,18313.67,17659.61,18141.55,1082900],["2023-06-02",18313.67,18451.37,17831.73,17969.43,1030600],["2023-06-05",18003.85,18864.46,18003.85,18244.82,1033800],["2023-06-06",18244.82,18554.64,17969.43,18416.94,749900],["2023-06-07",18589.06,18933.3,18313.67,18416.94,939900],["2023-06-08",18382.52,18795.61,18175.97,18175.97,1634200],["2023-06-09",18175.97,18279.24,17694.03,18107.12,1004600],["2023-06-12",18348.09,19139.85,18107.12,18795.61,1118300],["2023-06-13",19002.15,19002.15,18485.79,18485.79,770700],["2023-06-14",18554.64,18726.76,18038.28,18107.12,1028600],["2023-06-15",18313.67,18416.94,18038.28,18175.97,598100],["2023-06-16",18210.4,18520.21,18107.12,18107.12,718500],["2023-06-19",18348.09,18348.09,18003.85,18003.85,603000],["2023-06-20",18038.28,18554.64,17900.58,18382.52,531800],["2023-06-21",18520.21,18864.46,18382.52,18830.03,1168500],["2023-06-22",19277.55,19552.94,18864.46,19071.0,1179700],["2023-06-23",19071.0,19277.55,18726.76,18967.73,531800],["2023-06-26",19071.0,19071.0,18072.7,18589.06,933800],["2023-06-27",18795.61,19071.0,18589.06,19002.15,651400],["2023-06-28",19071.0,19484.09,18864.46,18864.46,616000],["2023-06-29",18795.61,19071.0,18589.06,18589.06,592100],["2023-06-30",18589.06,18623.49,18313.67,18348.09,645900],["2023-07-03",18933.3,18933.3,18244.82,18589.06,282000],["2023-07-04",18589.06,19277.55,18589.06,19277.55,955400],["2023-07-05",19484.09,19484.09,19036.58,19036.58,824300],["2023-07-06",19105.43,20344.7,19105.43,20344.7,2511300],["2023-07-07",20654.51,20654.51,20275.85,20654.51,1259200],["2023-07-10",20998.76,21274.15,20379.12,20998.76,1552500],["2023-07-11",20929.91,21962.63,20723.36,21446.27,1544200],["2023-07-12",21205.3,21687.24,21033.18,21274.15,890900],["2023-07-13",21446.27,21687.24,21136.45,21549.54,814600],["2023-07-14",21687.24,21687.24,20964.33,21343.0,1227300],["2023-07-17",21343.0,21962.63,21343.0,21549.54,859000],["2023-07-18",21343.0,21480.69,21136.45,21170.88,818100],["2023-07-19",21136.45,21480.69,21033.18,21136.45,940900],["2023-07-20",21136.45,21928.21,20998.76,21824.94,1248000],["2023-07-21",22031.48,22272.45,21790.51,21928.21,787400],["2023-07-24",22169.18,22169.18,21549.54,21790.51,966300],["2023-07-25",21756.09,21756.09,21239.73,21274.15,1165000],["2023-07-26",21274.15,21893.78,21205.3,21343.0,805200],["2023-07-27",21343.0,21549.54,20998.76,21136.45,1057500],["2023-07-28",21308.57,21652.82,21205.3,21480.69,1266200],["2023-07-31",21343.0,22960.93,21170.88,22960.93,2897100],["2023-08-01",23064.21,23133.06,22375.72,22375.72,935200],["2023-08-02",22238.03,22857.66,22238.03,22410.15,776900],["2023-08-03",22306.88,23064.21,22238.03,23064.21,1286600],["2023-08-04",23201.9,23201.9,22754.39,23029.78,795600],["2023-08-07",23029.78,23614.99,22926.51,23201.9,1034500],["2023-08-08",23270.75,23408.45,22926.51,22960.93,703000],["2023-08-09",22857.66,23064.21,22582.27,22616.69,870700],["2023-08-10",22547.84,22651.12,21067.6,21067.6,3100500],["2023-08-11",20551.24,21033.18,20000.45,20654.51,1732100],["2023-08-14",20792.21,21170.88,20654.51,20792.21,990100],["2023-08-15",20964.33,21274.15,20654.51,20998.76,915600],["2023-08-16",21205.3,21205.3,20654.51,20723.36,907800],["2023-08-17",20723.36,20723.36,20172.58,20172.58,1428200],["2023-08-18",20103.73,20723.36,19139.85,19139.85,2185800],["2023-08-21",19139.85,19759.49,19036.58,19449.67,821200],["2023-08-22",19449.67,19793.91,18485.79,19484.09,707600],["2023-08-23",19759.49,19759.49,19277.55,19277.55,391900],["2023-08-24",19415.24,19725.06,19139.85,19725.06,754000],["2023-08-25",20034.88,20516.82,19759.49,20310.27,958500],["2023-08-28",20516.82,20516.82,20103.73,20207.0,459600],["2023-08-29",20447.97,20861.06,20207.0,20344.7,1319519],["2023-08-30",20344.7,20654.51,20034.88,20310.27,1056200],["2023-08-31",19966.03,21721.66,19966.03,21721.66,2407100],["2023-09-05",22444.57,22444.57,21824.94,21824.94,1038900],["2023-09-06",21824.94,22306.88,21687.24,22238.03,1157200],["2023-09-07",22410.15,22685.54,22238.03,22685.54,1296100],["2023-09-08",22719.97,23614.99,22651.12,23064.21,1440700],["2023-09-11",23408.45,23580.57,22100.33,22100.33,1906900],["2023-09-12",22203.6,22651.12,21721.66,22651.12,764300],["2023-09-13",22926.51,22926.51,22375.72,22410.15,1016200],["2023-09-14",22444.57,22582.27,21687.24,21790.51,1084000],["2023-09-15",21824.94,22100.33,21411.85,22031.48,569800],["2023-09-18",22031.48,22651.12,21824.94,22238.03,1291900],["2023-09-19",22582.27,22616.69,21962.63,22582.27,979500],["2023-09-20",22823.24,24131.36,22719.97,24131.36,1177200],["2023-09-21",24578.87,24991.96,24234.63,24303.48,1747700],["2023-09-22",23752.69,25818.14,23718.27,24785.42,2942300],["2023-09-25",24785.42,24785.42,23064.21,23064.21,1564000],["2023-09-26",22031.48,22685.54,21480.69,21480.69,2565600],["2023-09-27",20998.76,22031.48,20861.06,22031.48,1232300],["2023-09-28",22031.48,22513.42,21687.24,21928.21,954000],["2023-09-29",22375.72,22375.72,21859.36,21962.63,1103600],["2023-10-02",21997.06,23064.21,21928.21,22479.0,1187100],["2023-10-03",22341.3,22341.3,20998.76,21274.15,1480100],["2023-10-04",20310.27,22031.48,20310.27,21756.09,792900],["2023-10-05",21790.51,22306.88,21136.45,21343.0,998700],["2023-10-06",21274.15,21583.97,20792.21,21480.69,626800],["2023-10-09",21583.97,21962.63,21549.54,21962.63,681800],["2023-10-10",22238.03,23270.75,21962.63,22410.15,1541900],["2023-10-11",22582.27,22857.66,22169.18,22719.97,596400],["2023-10-12",22995.36,22995.36,22306.88,22651.12,902600],["2023-10-13",22306.88,23477.3,22306.88,23339.6,1349500],["2023-10-16",23408.45,23511.72,22513.42,22513.42,944200],["2023-10-17",22719.97,22719.97,20964.33,20964.33,1380200],["2023-10-18",21033.18,21067.6,19518.52,19518.52,1438900],["2023-10-19",19518.52,19518.52,18589.06,18692.34,822600],["2023-10-20",18589.06,19277.55,17900.58,19277.55,817700],["2023-10-23",19139.85,19415.24,18589.06,18795.61,405000],["2023-10-24",18795.61,19174.27,18657.91,19174.27,358400],["2023-10-25",19415.24,19518.52,19002.15,19071.0,382600],["2023-10-26",18726.76,18726.76,17762.88,17762.88,859000],["2023-10-27",17418.64,17831.73,16523.61,17005.55,1286600],["2023-10-30",17005.55,17212.1,16454.76,16454.76,266800],["2023-10-31",15800.7,16041.67,15318.76,15318.76,1132200],["2023-11-01",14458.16,15146.64,14251.61,15043.37,1188500],["2023-11-02",15490.89,16076.1,15284.34,16076.1,771800],["2023-11-03",16248.22,16248.22,15697.43,15903.98,792300],["2023-11-06",16110.52,16110.52,15731.85,15869.55,458700],["2023-11-07",15800.7,16695.73,15663.01,16007.25,547600],["2023-11-08",16007.25,17108.82,15972.82,17108.82,773100],["2023-11-09",17177.67,17694.03,17039.97,17246.52,736800],["2023-11-10",17074.4,17625.19,17074.4,17212.1,721300],["2023-11-13",17108.82,17556.34,16936.7,17108.82,583600],["2023-11-14",17349.79,17694.03,17212.1,17556.34,1005200],["2023-11-15",18038.28,18038.28,17625.19,17762.88,809300],["2023-11-16",17590.76,18313.67,17590.76,17866.15,490800],["2023-11-17",17866.15,18175.97,17246.52,17315.37,1102600],["2023-11-20",16592.46,17418.64,16592.46,17349.79,581600],["2023-11-21",17556.34,17556.34,17280.94,17556.34,361000],["2023-11-22",17831.73,18003.85,17556.34,17762.88,415100],["2023-11-23",17935.0,18485.79,17349.79,17349.79,1139400],["2023-11-24",17349.79,17453.06,16523.61,17349.79,761000],["2023-11-27",17349.79,17762.88,16971.13,17039.97,234400],["2023-11-28",17108.82,17108.82,16523.61,17039.97,472200],["2023-11-29",17212.1,17418.64,17039.97,17384.22,397100],["2023-11-30",17418.64,17625.19,16936.7,16936.7,412400],["2023-12-01",17212.1,17349.79,16936.7,17315.37,187100],["2023-12-04",17384.22,18003.85,17349.79,17831.73,629600],["2023-12-05",17625.19,18451.37,17625.19,18244.82,804200],["2023-12-06",18244.82,18692.34,18244.82,18623.49,677700],["2023-12-07",18520.21,18864.46,18141.55,18382.52,807200],["2023-12-08",18382.52,18726.76,18210.4,18313.67,435500],["2023-12-11",18313.67,18313.67,17797.31,17900.58,675400],["2023-12-12",17900.58,18554.64,17797.31,18107.12,503700],["2023-12-13",18382.52,18382.52,17556.34,17556.34,426000],["2023-12-14",17625.19,17866.15,17212.1,17212.1,387800],["2023-12-15",17280.94,17418.64,17143.25,17177.67,235500],["2023-12-18",17177.67,17212.1,16971.13,16971.13,230700],["2023-12-19",16971.13,17212.1,16867.85,17212.1,260600],["2023-12-20",17212.1,17418.64,17143.25,17315.37,201100],["2023-12-21",17212.1,17246.52,17039.97,17143.25,175400],["2023-12-22",17143.25,17349.79,17074.4,17074.4,190800],["2023-12-25",17074.4,17487.49,17074.4,17487.49,136500],["2023-12-26",17487.49,17694.03,16282.64,17315.37,495800],["2023-12-27",17315.37,17384.22,17143.25,17143.25,395800],["2023-12-28",17143.25,17212.1,17005.55,17074.4,382600],["2023-12-29",17074.4,17246.52,16971.13,17177.67,344800],["2024-01-02",17177.67,17384.22,17143.25,17143.25,355300],["2024-01-03",17143.25,17900.58,17108.82,17866.15,853700],["2024-01-04",17900.58,18107.12,17694.03,17694.03,611300],["2024-01-05",17659.61,17694.03,17315.37,17556.34,595200],["2024-01-08",17556.34,17694.03,17487.49,17625.19,386300],["2024-01-09",17728.46,18416.94,17728.46,18072.7,1107400],["2024-01-10",18072.7,18175.97,17590.76,17900.58,579000],["2024-01-11",17900.58,17969.43,17659.61,17728.46,278900],["2024-01-12",17659.61,17762.88,17315.37,17521.91,482500],["2024-01-15",17521.91,17728.46,17246.52,17280.94,219500],["2024-01-16",17280.94,18003.85,17074.4,17831.73,538700],["2024-01-17",17831.73,18795.61,17797.31,18795.61,1272300],["2024-01-18",18898.88,18967.73,18451.37,18830.03,861400],["2024-01-19",18830.03,18967.73,18589.06,18589.06,357800],["2024-01-22",18589.06,18657.91,18313.67,18589.06,474800],["2024-01-23",18589.06,18657.91,18485.79,18589.06,209600],["2024-01-24",18554.64,18554.64,18313.67,18313.67,226800],["2024-01-25",18348.09,18520.21,18210.4,18244.82,146900],["2024-01-26",18313.67,18726.76,18313.67,18451.37,215300],["2024-01-29",18451.37,18761.18,18451.37,18485.79,339800],["2024-01-30",18554.64,19208.7,18382.52,19208.7,970100],["2024-01-31",19415.24,20310.27,19415.24,19966.03,1900800],["2024-02-01",20241.42,20241.42,19690.64,20069.3,469700],["2024-02-02",20344.7,20344.7,19690.64,19690.64,471000],["2024-02-05",19690.64,20241.42,19690.64,19966.03,511700],["2024-02-06",20172.58,20172.58,19793.91,19793.91,398000],["2024-02-07",19793.91,19897.18,19415.24,19828.33,471400],["2024-02-15",19897.18,21205.3,19828.33,21205.3,1171700],["2024-02-16",20792.21,21997.06,20792.21,21343.0,1077800],["2024-02-19",21343.0,21997.06,21205.3,21308.57,613400],["2024-02-20",21102.03,21618.39,21102.03,21583.97,898200],["2024-02-21",21824.94,21859.36,21274.15,21652.82,831300],["2024-02-22",21687.24,22375.72,21411.85,22375.72,1253000],["2024-02-23",22375.72,22547.84,21411.85,21618.39,1073600],["2024-02-26",21618.39,22031.48,21411.85,22031.48,1012400],["2024-02-27",22169.18,22410.15,21721.66,22306.88,1244600],["2024-02-28",22306.88,22306.88,21721.66,22100.33,793900],["2024-02-29",22272.45,22272.45,21480.69,21997.06,965500],["2024-03-01",21824.94,22031.48,21549.54,21997.06,686500],["2024-03-04",21962.63,22719.97,21962.63,22582.27,1846400],["2024-03-05",22513.42,22719.97,22238.03,22582.27,755100],["2024-03-06",22513.42,22513.42,21824.94,22031.48,620300],["2024-03-07",22031.48,22582.27,21790.51,22341.3,1478900],["2024-03-08",22651.12,22719.97,21652.82,21756.09,1300100],["2024-03-11",21687.24,22031.48,21239.73,21618.39,689800],["2024-03-12",21618.39,22375.72,21067.6,22306.88,1436100],["2024-03-13",22479.0,23855.96,22375.72,23855.96,3253000],["2024-03-14",24096.93,25508.32,24096.93,25026.39,2134500],["2024-03-15",24819.84,26368.93,24441.17,26368.93,2271300],["2024-03-18",26506.63,26885.29,24544.45,26162.38,2856900],["2024-03-19",25955.84,26162.38,25164.08,25473.9,1511600],["2024-03-20",25164.08,25990.26,24923.11,25886.99,1072900],["2024-03-21",26093.54,26300.08,25714.87,26265.66,1931100],["2024-03-22",26575.47,26609.9,25886.99,26162.38,1185500],["2024-03-25",26265.66,26265.66,24750.99,24957.54,1507000],["2024-03-26",24957.54,25714.87,24923.11,25473.9,796200],["2024-03-27",25473.9,26300.08,25336.2,26162.38,1235400],["2024-03-28",26162.38,27195.11,25818.14,27195.11,1763700],["2024-03-29",27195.11,27195.11,26437.78,26541.05,1219200],["2024-04-01",26437.78,26437.78,25577.17,25990.26,1274700],["2024-04-02",25818.14,26472.2,25542.75,26472.2,1004600],["2024-04-03",26472.2,26472.2,25783.72,25818.14,1441200],["2024-04-04",25818.14,25818.14,25129.66,25749.29,1021400],["2024-04-05",25473.9,25611.6,24888.69,24923.11,918800],["2024-04-08",24923.11,24991.96,23201.9,23201.9,2559400],["2024-04-09",23098.63,23855.96,22995.36,23787.12,1064300],["2024-04-10",23821.54,23821.54,22995.36,22995.36,571000],["2024-04-11",22719.97,23511.72,22547.84,23477.3,852200],["2024-04-12",23683.84,23959.24,23270.75,23890.39,879600],["2024-04-15",23821.54,23821.54,22238.03,22238.03,1099500],["2024-04-16",22306.88,22306.88,21067.6,22031.48,1169900],["2024-04-17",22100.33,22444.57,21343.0,21343.0,484300],["2024-04-19",20723.36,21343.0,20069.3,20241.42,1047500],["2024-04-22",20654.51,21343.0,20516.82,21067.6,407200],["2024-04-23",21067.6,21239.73,20654.51,20998.76,360000],["2024-04-24",21343.0,22375.72,21343.0,22134.75,775300],["2024-04-25",22031.48,22169.18,21446.27,22031.48,455000],["2024-04-26",21411.85,22238.03,21411.85,22169.18,715200],["2024-05-02",22169.18,22238.03,21687.24,22238.03,514600],["2024-05-03",22582.27,22926.51,21893.78,22031.48,637200],["2024-05-06",22375.72,23270.75,22031.48,23064.21,893000],["2024-05-07",23064.21,23064.21,22547.84,22995.36,662000],["2024-05-08",22582.27,24096.93,22444.57,23374.03,1031800],["2024-05-09",23718.27,23752.69,22857.66,23098.63,641800],["2024-05-10",23133.06,23133.06,22616.69,22719.97,526400],["2024-05-13",22995.36,23339.6,22719.97,22857.66,474700],["2024-05-14",22892.09,22892.09,22479.0,22685.54,576700],["2024-05-15",22685.54,24096.93,22685.54,23924.81,1606300],["2024-05-16",24372.33,24372.33,23614.99,23821.54,898100],["2024-05-17",23959.24,24647.72,23683.84,24303.48,1374500],["2024-05-20",25129.66,25129.66,23959.24,24096.93,1429600],["2024-05-21",24096.93,25095.23,23855.96,24854.27,1639100],["2024-05-22",25060.81,25060.81,24096.93,24096.93,1116100],["2024-05-23",24096.93,24578.87,23821.54,24441.17,1262400],["2024-05-24",24337.9,24544.45,23064.21,23580.57,1449400],["2024-05-27",23270.75,23580.57,23098.63,23270.75,534100],["2024-05-28",23649.42,24096.93,23408.45,24096.93,582600],["2024-05-29",24096.93,24613.3,23890.39,24096.93,1270500],["2024-05-30",23890.39,24062.51,23408.45,23890.39,780500],["2024-05-31",23924.81,25473.9,23477.3,25267.36,2481300],["2024-06-03",25611.6,25611.6,25060.81,25164.08,779200],["2024-06-04",25164.08,25473.9,24819.84,24923.11,1016800],["2024-06-05",25129.66,25267.36,24544.45,24578.87,1128800],["2024-06-06",24785.42,25198.51,24510.02,24923.11,1102500],["2024-06-07",25060.81,25164.08,24441.17,24682.14,705800],["2024-06-10",24785.42,25611.6,24785.42,25129.66,1170500],["2024-06-11",25336.2,25336.2,24647.72,24785.42,818500],["2024-06-12",24854.27,25301.78,24544.45,25267.36,899500],["2024-06-13",25473.9,26093.54,25129.66,25577.17,1459600],["2024-06-14",25611.6,25611.6,24096.93,24096.93,1242200],["2024-06-17",24165.78,24372.33,23821.54,23924.81,766800],["2024-06-18",24028.08,24165.78,23787.12,23959.24,577300],["2024-06-19",24096.93,24234.63,23890.39,24131.36,512000],["2024-06-20",24234.63,24303.48,23683.84,23752.69,575800],["2024-06-21",23752.69,24234.63,23752.69,23890.39,695400],["2024-06-24",23787.12,23890.39,22238.03,22306.88,1563200],["2024-06-25",22513.42,22513.42,22169.18,22444.57,367100],["2024-06-26",22410.15,22788.81,22410.15,22719.97,392500],["2024-06-27",22719.97,23098.63,22685.54,22754.39,390600],["2024-06-28",22926.51,22926.51,22375.72,22375.72,427700],["2024-07-01",22375.72,22892.09,22375.72,22616.69,204300],["2024-07-02",22719.97,22892.09,22616.69,22685.54,248900],["2024-07-03",22685.54,23201.9,22685.54,23029.78,269800],["2024-07-04",23201.9,23236.33,22857.66,22926.51,245300],["2024-07-05",23064.21,23614.99,22995.36,23133.06,506900],["2024-07-08",22926.51,23374.03,22926.51,23064.21,358500],["2024-07-09",23064.21,23787.12,23064.21,23614.99,778800],["2024-07-10",23683.84,23683.84,23201.9,23201.9,429800],["2024-07-11",23408.45,23752.69,23098.63,23270.75,375400],["2024-07-12",23614.99,23614.99,23064.21,23133.06,321300],["2024-07-15",23408.45,23408.45,23098.63,23167.48,183300],["2024-07-16",23374.03,23683.84,23167.48,23339.6,447800],["2024-07-17",23374.03,23374.03,21721.66,22031.48,669000],["2024-07-18",22031.48,22100.33,21411.85,21997.06,624900],["2024-07-19",21997.06,21997.06,21343.0,21343.0,740800],["2024-07-22",21343.0,21343.0,20964.33,20998.76,494200],["2024-07-23",21343.0,21343.0,19966.03,19966.03,767300],["2024-07-24",19966.03,21136.45,19931.61,21136.45,531800],["2024-07-25",20998.76,21274.15,20792.21,21136.45,252300],["2024-07-26",21308.57,21549.54,21102.03,21549.54,190900],["2024-07-29",21549.54,21997.06,21549.54,21790.51,237800],["2024-07-30",21790.51,21962.63,21411.85,21618.39,278600],["2024-07-31",21618.39,21721.66,21067.6,21136.45,227400],["2024-08-01",21136.45,21136.45,19828.33,20000.45,384300],["2024-08-02",20000.45,20379.12,19931.61,20344.7,341100],["2024-08-05",19036.58,19931.61,19036.58,19071.0,413000],["2024-08-06",19484.09,19552.94,18933.3,19380.82,269400],["2024-08-07",19484.09,19587.36,19002.15,19415.24,149900],["2024-08-08",19380.82,20310.27,19139.85,19828.33,495500],["2024-08-09",19828.33,20172.58,19828.33,20034.88,138900],["2024-08-12",20172.58,20516.82,20034.88,20069.3,220100],["2024-08-13",20069.3,20172.58,19828.33,19897.18,143400],["2024-08-14",20103.73,20103.73,19759.49,19759.49,105900],["2024-08-15",19759.49,19759.49,19311.97,19380.82,176200],["2024-08-16",19380.82,20516.82,19380.82,20447.97,358000],["2024-08-19",20447.97,20998.76,20447.97,20861.06,236500],["2024-08-20",20861.06,21102.03,20654.51,20929.91,226700],["2024-08-21",20929.91,21274.15,20861.06,20998.76,271200],["2024-08-22",20964.33,20998.76,20551.24,20688.94,229500],["2024-08-23",20861.06,20861.06,20447.97,20688.94,118500],["2024-08-26",20998.76,20998.76,20551.24,20551.24,190400],["2024-08-27",20551.24,20551.24,20138.15,20379.12,223600],["2024-08-28",20379.12,20482.39,19966.03,20275.85,134400],["2024-08-29",20310.27,20344.7,20034.88,20103.73,127500],["2024-08-30",20138.15,20482.39,20138.15,20379.12,136300],["2024-09-04",20275.85,20275.85,19966.03,20103.73,141800],["2024-09-05",20103.73,20207.0,19828.33,20034.88,143900],["2024-09-06",19897.18,20103.73,19828.33,20034.88,89000],["2024-09-09",20034.88,20034.88,19828.33,19828.33,145900],["2024-09-10",20103.73,20103.73,19621.79,19759.49,114900],["2024-09-11",19759.49,19759.49,19518.52,19759.49,67600],["2024-09-12",19897.18,20310.27,19897.18,19966.03,94000],["2024-09-13",19966.03,19966.03,19793.91,19897.18,64100],["2024-09-16",19966.03,20034.88,19587.36,19621.79,121600],["2024-09-17",19449.67,19793.91,19449.67,19793.91,79900],["2024-09-18",19793.91,19966.03,19793.91,19897.18,85900],["2024-09-19",20000.45,21274.15,20000.45,21274.15,616600],["2024-09-20",21377.42,21756.09,21377.42,21480.69,351100],["2024-09-23",21480.69,21480.69,20861.06,20929.91,231800],["2024-09-24",21274.15,21343.0,20895.48,21239.73,181700],["2024-09-25",21480.69,21480.69,21136.45,21205.3,282500],["2024-09-26",21205.3,21411.85,21033.18,21170.88,366400],["2024-09-27",21170.88,21274.15,21033.18,21102.03,330700],["2024-09-30",21102.03,21687.24,21102.03,21618.39,719700],["2024-10-01",21687.24,21756.09,21308.57,21308.57,404600],["2024-10-02",21343.0,21343.0,20688.94,20792.21,284200],["2024-10-03",20688.94,20826.63,20069.3,20069.3,525300],["2024-10-04",20069.3,20344.7,19966.03,20138.15,87500],["2024-10-07",20172.58,20275.85,20069.3,20275.85,115200],["2024-10-08",20275.85,20275.85,20103.73,20172.58,100600],["2024-10-09",20172.58,20275.85,20172.58,20275.85,200700],["2024-10-10",20275.85,20379.12,20172.58,20241.42,214000],["2024-10-11",20310.27,20310.27,20103.73,20207.0,216100],["2024-10-14",20207.0,20344.7,20069.3,20069.3,218800],["2024-10-15",20069.3,20103.73,19725.06,19828.33,217600],["2024-10-16",19759.49,19793.91,19484.09,19484.09,252300],["2024-10-17",19518.52,19828.33,19484.09,19759.49,178200],["2024-10-18",19690.64,20034.88,19690.64,19897.18,138200],["2024-10-21",19966.03,20000.45,19656.21,19656.21,102200],["2024-10-22",19552.94,19690.64,19277.55,19415.24,248300],["2024-10-23",19484.09,19484.09,19311.97,19449.67,125300],["2024-10-24",19449.67,19656.21,19415.24,19449.67,112900],["2024-10-25",19484.09,19552.94,19346.39,19415.24,155200],["2024-10-28",19484.09,19656.21,19346.39,19380.82,111200],["2024-10-29",19484.09,19862.76,19484.09,19828.33,194000],["2024-10-30",19828.33,20241.42,19828.33,19966.03,250300],["2024-10-31",20275.85,20275.85,19828.33,19897.18,151000],["2024-11-01",19621.79,19828.33,19415.24,19415.24,208300],["2024-11-04",19690.64,19897.18,19484.09,19587.36,268100],["2024-11-05",19621.79,19621.79,19380.82,19484.09,132900],["2024-11-06",19484.09,20275.85,19484.09,20138.15,628200],["2024-11-07",20344.7,20344.7,19828.33,19966.03,641600],["2024-11-08",20100.0,20500.0,20100.0,20200.0,486100],["2024-11-11",20300.0,20850.0,20300.0,20750.0,515400],["2024-11-12",20850.0,20900.0,20350.0,20600.0,356200],["2024-11-13",20600.0,20600.0,19900.0,20100.0,515700],["2024-11-14",20150.0,21350.0,20150.0,21000.0,1322800],["2024-11-15",20800.0,20800.0,20250.0,20300.0,511100],["2024-11-18",20200.0,20700.0,20000.0,20500.0,433200],["2024-11-19",20800.0,20800.0,20000.0,20050.0,434900],["2024-11-20",20000.0,20400.0,19550.0,20300.0,441600],["2024-11-21",20200.0,21100.0,20050.0,21050.0,632000],["2024-11-22",21000.0,21100.0,20750.0,20800.0,365500],["2024-11-25",20700.0,21850.0,20700.0,21650.0,1348000],["2024-11-26",21750.0,21850.0,21350.0,21700.0,746300],["2024-11-27",21650.0,22300.0,21500.0,21600.0,575000],["2024-11-28",22000.0,22000.0,21400.0,21650.0,339000],["2024-11-29",21600.0,22550.0,21600.0,22500.0,1616900],["2024-12-02",22500.0,22800.0,22300.0,22650.0,494200],["2024-12-03",22550.0,22550.0,22000.0,22000.0,1121800],["2024-12-04",21800.0,21850.0,21250.0,21450.0,1047900],["2024-12-05",21250.0,22000.0,21200.0,21900.0,787100],["2024-12-06",21900.0,22200.0,21450.0,21450.0,850200],["2024-12-09",21300.0,21850.0,21300.0,21850.0,468400],["2024-12-10",21800.0,21950.0,21400.0,21700.0,411700],["2024-12-11",21700.0,21900.0,21500.0,21550.0,391300],["2024-12-12",21550.0,22450.0,21550.0,22200.0,1231700],["2024-12-13",22200.0,22200.0,21850.0,22000.0,559300],["2024-12-16",22000.0,22050.0,21600.0,21750.0,325500],["2024-12-17",21750.0,21800.0,21550.0,21600.0,267800],["2024-12-18",21600.0,22150.0,21400.0,21900.0,493800],["2024-12-19",21750.0,22500.0,21300.0,21800.0,1086000],["2024-12-20",21800.0,22750.0,21800.0,22700.0,2654200],["2024-12-23",22800.0,23100.0,22600.0,22700.0,761400],["2024-12-24",22700.0,23100.0,22350.0,22700.0,1065600],["2024-12-25",22800.0,22850.0,22000.0,22050.0,1415800],["2024-12-26",22050.0,22100.0,21450.0,21450.0,1323000],["2024-12-27",21500.0,21800.0,21350.0,21350.0,687200],["2024-12-30",21350.0,21350.0,20950.0,20950.0,555800],["2024-12-31",20950.0,21150.0,20800.0,20800.0,343500],["2025-01-02",20800.0,21100.0,20800.0,20850.0,233600],["2025-01-03",20950.0,21100.0,20700.0,20700.0,331800],["2025-01-06",20700.0,20700.0,19300.0,19300.0,1379100],["2025-01-07",19200.0,19300.0,18000.0,18450.0,1145500],["2025-01-08",18450.0,18950.0,18400.0,18750.0,249300],["2025-01-09",18950.0,19050.0,18450.0,18450.0,285200],["2025-01-10",18350.0,18400.0,17800.0,17800.0,745100],["2025-01-13",17700.0,17850.0,17400.0,17700.0,312700],["2025-01-14",17700.0,17950.0,17450.0,17450.0,259000],["2025-01-15",17600.0,17800.0,17400.0,17650.0,282400],["2025-01-16",17750.0,18050.0,17750.0,17850.0,334700],["2025-01-17",17900.0,17950.0,17800.0,17950.0,235100],["2025-01-20",18000.0,18200.0,17500.0,17600.0,291600],["2025-01-21",17600.0,17750.0,17400.0,17400.0,326400],["2025-01-22",17400.0,17600.0,17200.0,17200.0,282300],["2025-01-23",17550.0,17550.0,17300.0,17350.0,297400],["2025-01-24",17400.0,17900.0,17400.0,17900.0,339600],["2025-02-03",17900.0,17900.0,17350.0,17500.0,450000],["2025-02-04",17400.0,17800.0,17400.0,17750.0,393400],["2025-02-05",17700.0,18250.0,17700.0,18150.0,820300],["2025-02-06",18250.0,18400.0,17950.0,18000.0,582600],["2025-02-07",18000.0,18050.0,17850.0,17850.0,420600],["2025-02-10",17700.0,17800.0,16650.0,16700.0,1698100],["2025-02-11",16700.0,16700.0,16000.0,16450.0,681400],["2025-02-12",16350.0,16650.0,16350.0,16450.0,213400],["2025-02-13",16300.0,16400.0,16000.0,16150.0,606400],["2025-02-14",16350.0,16850.0,16150.0,16600.0,613900],["2025-02-17",16850.0,16850.0,16550.0,16600.0,406900],["2025-02-18",16600.0,17100.0,16550.0,16750.0,451100],["2025-02-19",16700.0,17050.0,16700.0,16950.0,588600],["2025-02-20",16950.0,17150.0,16900.0,17000.0,454000],["2025-02-21",16900.0,17050.0,16800.0,16950.0,573100],["2025-02-24",17000.0,17650.0,16900.0,17500.0,830500],["2025-02-25",17600.0,17600.0,17400.0,17450.0,577500],["2025-02-26",17600.0,17600.0,17300.0,17300.0,482300],["2025-02-27",17350.0,17400.0,17050.0,17250.0,396300],["2025-02-28",17250.0,17550.0,17250.0,17350.0,550900],["2025-03-03",17650.0,17800.0,17500.0,17500.0,575900],["2025-03-04",17500.0,17500.0,17300.0,17400.0,557200],["2025-03-05",17500.0,17600.0,17100.0,17100.0,676700],["2025-03-06",17150.0,17450.0,17050.0,17200.0,360600],["2025-03-07",17150.0,17350.0,16950.0,16950.0,577000],["2025-03-10",17000.0,17100.0,16900.0,16950.0,384800],["2025-03-11",16800.0,17300.0,16650.0,17250.0,438100],["2025-03-12",17100.0,18100.0,17100.0,18000.0,1806200],["2025-03-13",18100.0,18300.0,17500.0,17500.0,729100],["2025-03-14",17500.0,17800.0,17400.0,17500.0,461200],["2025-03-17",17450.0,17700.0,17350.0,17700.0,526800],["2025-03-18",17750.0,17900.0,17400.0,17450.0,516000],["2025-03-19",17400.0,17550.0,17150.0,17200.0,394700],["2025-03-20",17200.0,17300.0,16900.0,17000.0,458100],["2025-03-21",17000.0,17200.0,16950.0,17000.0,204900],["2025-03-24",17050.0,17100.0,16700.0,17050.0,323000],["2025-03-25",17050.0,17350.0,16950.0,17100.0,247500],["2025-03-26",17250.0,17300.0,17050.0,17150.0,234500],["2025-03-27",17200.0,18200.0,17200.0,17900.0,1599600],["2025-03-28",18000.0,18100.0,17700.0,17700.0,310700],["2025-03-31",17600.0,18500.0,17600.0,18000.0,481900],["2025-04-01",18200.0,18250.0,17650.0,17750.0,420500],["2025-04-02",17900.0,17900.0,17600.0,17600.0,390300],["2025-04-03",16400.0,16800.0,16400.0,16400.0,600000],["2025-04-04",15300.0,15300.0,15300.0,15300.0,175500],["2025-04-08",14250.0,14250.0,14250.0,14250.0,100800],["2025-04-09",13300.0,13300.0,13300.0,13300.0,153400],["2025-04-10",14200.0,14200.0,13800.0,14200.0,756300],["2025-04-11",14200.0,14200.0,13250.0,14100.0,2122100],["2025-04-14",14200.0,14850.0,14050.0,14250.0,598900],["2025-04-15",14300.0,14300.0,13300.0,13500.0,727600],["2025-04-16",13500.0,13650.0,13400.0,13600.0,511800],["2025-04-17",13650.0,14550.0,13650.0,14550.0,675900],["2025-04-18",15550.0,15550.0,15550.0,15550.0,292200],["2025-04-21",16600.0,16600.0,15650.0,15750.0,1881100],["2025-04-22",15400.0,15550.0,14650.0,15000.0,737300],["2025-04-23",15000.0,15500.0,15000.0,15350.0,368400],["2025-04-24",15150.0,15800.0,15150.0,15300.0,470500],["2025-04-25",15300.0,15400.0,15100.0,15200.0,350700],["2025-04-28",15200.0,15350.0,15050.0,15150.0,275900],["2025-04-29",15200.0,15600.0,15000.0,15500.0,340900],["2025-05-05",15500.0,15500.0,15050.0,15350.0,270500],["2025-05-06",15350.0,16200.0,15300.0,16000.0,661600],["2025-05-07",15800.0,16200.0,15800.0,16000.0,417700],["2025-05-08",16000.0,16000.0,15800.0,15950.0,374600],["2025-05-09",15950.0,16450.0,15750.0,16300.0,537200],["2025-05-12",16300.0,16450.0,16250.0,16350.0,369600],["2025-05-13",16400.0,16500.0,16150.0,16250.0,381800],["2025-05-14",16250.0,16700.0,16100.0,16400.0,718300],["2025-05-15",16400.0,16500.0,16100.0,16500.0,531400],["2025-05-16",16550.0,16850.0,16200.0,16400.0,401800],["2025-05-19",16400.0,16800.0,16200.0,16600.0,378000],["2025-05-20",16600.0,16650.0,16200.0,16250.0,609100],["2025-05-21",16350.0,16550.0,16150.0,16500.0,308000],["2025-05-22",16500.0,16700.0,16300.0,16300.0,394200],["2025-05-23",16350.0,16650.0,16200.0,16200.0,555300],["2025-05-26",16200.0,17300.0,16100.0,17300.0,1318900],["2025-05-27",17600.0,18000.0,17200.0,17400.0,1544600],["2025-05-28",17650.0,17650.0,16850.0,17100.0,1132600],["2025-05-29",17200.0,17350.0,16900.0,17000.0,423300],["2025-05-30",17100.0,17100.0,16700.0,16800.0,536500],["2025-06-02",17000.0,17000.0,16550.0,16600.0,599800],["2025-06-03",16800.0,16800.0,16600.0,16700.0,455000],["2025-06-04",16900.0,17000.0,16850.0,16950.0,449700],["2025-06-05",16950.0,17700.0,16800.0,17700.0,609100],["2025-06-06",17500.0,18150.0,17300.0,17800.0,1108500],["2025-06-09",17500.0,17850.0,17350.0,17500.0,967800],["2025-06-10",17500.0,18150.0,17450.0,17800.0,864500],["2025-06-11",18150.0,18150.0,17750.0,17800.0,458700],["2025-06-12",17950.0,18000.0,17450.0,17700.0,706400],["2025-06-13",17400.0,17400.0,16900.0,17000.0,1228460],["2025-06-16",16750.0,17400.0,16750.0,17400.0,358300],["2025-06-17",17650.0,17650.0,17300.0,17600.0,368000],["2025-06-18",17750.0,17750.0,17350.0,17500.0,298700],["2025-06-19",17400.0,17700.0,17000.0,17200.0,399400],["2025-06-20",17200.0,17800.0,16900.0,17500.0,584000],["2025-06-23",17250.0,17900.0,17200.0,17900.0,764100],["2025-06-24",18300.0,19000.0,18150.0,18550.0,1909000],["2025-06-25",18550.0,18550.0,18100.0,18250.0,670300],["2025-06-26",18400.0,18400.0,17900.0,18100.0,421600],["2025-06-27",18500.0,18500.0,18000.0,18000.0,564500],["2025-06-30",17900.0,18200.0,17700.0,17700.0,1174200],["2025-07-01",17700.0,18500.0,17600.0,18200.0,696100],["2025-07-02",18250.0,19450.0,18250.0,19450.0,3088300],["2025-07-03",19450.0,19700.0,18600.0,19400.0,1697100],["2025-07-04",19400.0,19450.0,18700.0,18750.0,1148200],["2025-07-07",18800.0,19200.0,18600.0,19200.0,1190500],["2025-07-08",19650.0,19700.0,19000.0,19200.0,1121000],["2025-07-09",19450.0,19500.0,19000.0,19100.0,1082000],["2025-07-10",19100.0,19150.0,18900.0,18950.0,1014800],["2025-07-11",19000.0,20200.0,18700.0,19750.0,1955800],["2025-07-14",19800.0,19800.0,19350.0,19800.0,1391900],["2025-07-15",19800.0,19850.0,19400.0,19400.0,1266600],["2025-07-16",19500.0,19700.0,19250.0,19450.0,700300],["2025-07-17",19500.0,19700.0,19250.0,19500.0,968000],["2025-07-18",19850.0,20000.0,19350.0,19650.0,1110800],["2025-07-21",19800.0,19900.0,19050.0,19100.0,880700],["2025-07-22",19100.0,19350.0,18700.0,19350.0,840900],["2025-07-23",19550.0,19900.0,19300.0,19500.0,897200],["2025-07-24",19750.0,19750.0,19150.0,19200.0,670600],["2025-07-25",19500.0,20500.0,19000.0,20250.0,2530800],["2025-07-28",20500.0,21500.0,20000.0,20650.0,1401500],["2025-07-29",20700.0,20700.0,19250.0,19250.0,2105400],["2025-07-30",19800.0,19800.0,18850.0,19400.0,1429000],["2025-07-31",19850.0,19850.0,18900.0,19200.0,793500],["2025-08-01",19200.0,19500.0,18800.0,19500.0,862000],["2025-08-04",19300.0,19300.0,19050.0,19300.0,602800],["2025-08-05",19300.0,19600.0,18800.0,19000.0,1294700],["2025-08-06",19000.0,19250.0,18700.0,19050.0,651800],["2025-08-07",19150.0,19800.0,19150.0,19700.0,2144200],["2025-08-08",19800.0,19800.0,19200.0,19300.0,849500],["2025-08-11",19300.0,20650.0,19100.0,20000.0,2809700],["2025-08-12",20450.0,20900.0,19650.0,20900.0,1601500],["2025-08-13",21100.0,21600.0,19450.0,20800.0,2766500],["2025-08-14",21000.0,21000.0,19900.0,20000.0,2074500],["2025-08-15",20050.0,20050.0,19200.0,19200.0,1614300],["2025-08-18",19000.0,19600.0,18950.0,19100.0,750300],["2025-08-19",19100.0,19600.0,18950.0,19300.0,917100],["2025-08-20",19300.0,19300.0,18350.0,18450.0,1099000],["2025-08-21",18200.0,18450.0,17800.0,17800.0,1380600],["2025-08-22",19000.0,19000.0,18150.0,19000.0,868300],["2025-08-25",20300.0,20300.0,20300.0,20300.0,1054700],["2025-08-26",21700.0,21700.0,21000.0,21400.0,6079500],["2025-08-27",21750.0,21750.0,20600.0,20750.0,1368300],["2025-08-28",20800.0,20800.0,20000.0,20500.0,1236500],["2025-08-29",20500.0,20550.0,20000.0,20050.0,1145800],["2025-09-03",20100.0,20100.0,19050.0,19750.0,845300],["2025-09-04",19750.0,20300.0,19650.0,19800.0,668400],["2025-09-05",20000.0,20350.0,19700.0,19700.0,958200],["2025-09-08",19700.0,19700.0,19000.0,19350.0,700400],["2025-09-09",19350.0,19800.0,19100.0,19700.0,416800],["2025-09-10",19850.0,20100.0,19600.0,20000.0,371300],["2025-09-11",19500.0,19950.0,19150.0,19450.0,627100],["2025-09-12",19300.0,19750.0,19300.0,19450.0,358900],["2025-09-15",19750.0,19750.0,19250.0,19600.0,482100],["2025-09-16",19600.0,19600.0,19050.0,19050.0,473400],["2025-09-17",19050.0,19500.0,19000.0,19150.0,726500],["2025-09-18",19050.0,19200.0,18650.0,18700.0,479300],["2025-09-19",18900.0,18950.0,18650.0,18700.0,156500],["2025-09-22",18700.0,18700.0,17850.0,18300.0,767800],["2025-09-23",18100.0,18350.0,18100.0,18200.0,187800],["2025-09-24",18100.0,18300.0,18000.0,18300.0,250100],["2025-09-25",18550.0,18550.0,18200.0,18400.0,263100],["2025-09-26",18200.0,18400.0,18100.0,18400.0,467600],["2025-09-29",17900.0,18200.0,17150.0,17150.0,1250200],["2025-09-30",17000.0,17000.0,16400.0,16550.0,677700],["2025-10-01",16600.0,16800.0,16450.0,16750.0,323000],["2025-10-02",16850.0,17050.0,16600.0,16700.0,213900],["2025-10-03",16700.0,16700.0,16300.0,16300.0,200000],["2025-10-06",16300.0,17050.0,16300.0,17050.0,198900],["2025-10-07",17100.0,17150.0,16650.0,16700.0,224800],["2025-10-08",16750.0,17050.0,16700.0,16700.0,160400],["2025-10-09",16700.0,17100.0,16700.0,16800.0,131100],["2025-10-10",16700.0,17000.0,16400.0,16800.0,421900],["2025-10-13",16500.0,16800.0,16500.0,16500.0,415400],["2025-10-14",16450.0,16900.0,16400.0,16400.0,574500],["2025-10-15",16500.0,16500.0,15750.0,15750.0,646800],["2025-10-16",15750.0,15750.0,15300.0,15750.0,331000],["2025-10-17",15600.0,15700.0,15200.0,15200.0,290900],["2025-10-20",15100.0,15450.0,14600.0,14600.0,444700],["2025-10-21",14150.0,15400.0,14150.0,15250.0,374100],["2025-10-22",15300.0,15300.0,15050.0,15200.0,139800],["2025-10-23",15250.0,15350.0,15100.0,15100.0,124000],["2025-10-24",15100.0,15750.0,14900.0,15700.0,299600],["2025-10-27",16700.0,16700.0,15800.0,15800.0,305200],["2025-10-28",15850.0,15900.0,15450.0,15650.0,87800],["2025-10-29",15800.0,16100.0,15650.0,16000.0,169000],["2025-10-30",16000.0,16000.0,15500.0,15800.0,67900],["2025-10-31",15800.0,16100.0,15650.0,15850.0,227600],["2025-11-03",15850.0,15850.0,15350.0,15350.0,215500],["2025-11-04",15100.0,15850.0,14900.0,15850.0,294400],["2025-11-05",15850.0,15850.0,15400.0,15600.0,93000],["2025-11-06",15600.0,15800.0,15300.0,15300.0,130300],["2025-11-07",15300.0,15400.0,15000.0,15000.0,187800],["2025-11-10",15000.0,15300.0,14750.0,14800.0,183100],["2025-11-11",15000.0,15100.0,14800.0,15100.0,102900],["2025-11-12",15100.0,15300.0,14900.0,15200.0,85100],["2025-11-13",15250.0,15500.0,15150.0,15500.0,217500],["2025-11-14",15500.0,15750.0,15350.0,15500.0,214900],["2025-11-17",15600.0,15900.0,15600.0,15800.0,235000],["2025-11-18",15800.0,15800.0,15450.0,15550.0,142500],["2025-11-19",15550.0,15800.0,15300.0,15350.0,302000],["2025-11-20",15750.0,15750.0,15250.0,15400.0,77500],["2025-11-21",15300.0,15300.0,15000.0,15200.0,220900],["2025-11-24",15200.0,15200.0,14950.0,15050.0,127500],["2025-11-25",15050.0,15150.0,14800.0,14850.0,130800],["2025-11-26",15150.0,15150.0,14900.0,15000.0,79900],["2025-11-27",15050.0,15100.0,14900.0,14900.0,73600],["2025-11-28",14900.0,14900.0,14300.0,14900.0,121300],["2025-12-01",14950.0,15100.0,14750.0,14750.0,104000],["2025-12-02",14400.0,14750.0,14350.0,14650.0,234700],["2025-12-03",14650.0,14900.0,14550.0,14700.0,134500],["2025-12-04",14750.0,14750.0,14500.0,14750.0,155700],["2025-12-05",14750.0,14750.0,14600.0,14650.0,74300],["2025-12-08",14600.0,14650.0,14500.0,14500.0,84100],["2025-12-09",14500.0,14500.0,13900.0,14150.0,313800],["2025-12-10",14050.0,14400.0,13950.0,14200.0,153900],["2025-12-11",14300.0,14450.0,14100.0,14300.0,108100],["2025-12-12",14300.0,14300.0,13700.0,13700.0,168500],["2025-12-15",13700.0,13850.0,13600.0,13600.0,175800],["2025-12-16",13600.0,14050.0,13400.0,14000.0,144200],["2025-12-17",13800.0,14100.0,13750.0,13800.0,34300],["2025-12-18",13850.0,14050.0,13800.0,13950.0,63300],["2025-12-19",13950.0,13950.0,13600.0,13750.0,79500],["2025-12-22",14000.0,14000.0,13750.0,13900.0,96100],["2025-12-23",13900.0,13900.0,13750.0,13800.0,154200],["2025-12-24",13800.0,13950.0,13650.0,13750.0,77100],["2025-12-25",13750.0,13950.0,13700.0,13700.0,93000],["2025-12-26",13600.0,13900.0,13500.0,13900.0,124100],["2025-12-29",13950.0,13950.0,13700.0,13700.0,48500],["2025-12-30",13700.0,13800.0,13550.0,13600.0,116800],["2025-12-31",13500.0,13700.0,13500.0,13600.0,43900],["2026-01-05",13600.0,13650.0,13450.0,13600.0,154100],["2026-01-06",13600.0,13600.0,13400.0,13450.0,120600],["2026-01-07",13500.0,13650.0,13400.0,13550.0,165700],["2026-01-08",13400.0,13550.0,13350.0,13450.0,215700],["2026-01-09",13600.0,14350.0,13400.0,14350.0,722000],["2026-01-12",14650.0,14650.0,14000.0,14100.0,316400],["2026-01-13",14100.0,14200.0,13950.0,13950.0,269400],["2026-01-14",13950.0,14500.0,13600.0,14350.0,499400],["2026-01-15",14350.0,14400.0,14100.0,14200.0,334300],["2026-01-16",14200.0,14400.0,14050.0,14150.0,218900],["2026-01-19",14150.0,14400.0,14100.0,14400.0,350500],["2026-01-20",14450.0,14450.0,14200.0,14200.0,166700],["2026-01-21",14200.0,14200.0,13800.0,13900.0,222000],["2026-01-22",14150.0,14150.0,13900.0,14050.0,160500],["2026-01-23",14050.0,14150.0,13750.0,13750.0,109800],["2026-01-26",13600.0,13750.0,13400.0,13400.0,280900],["2026-01-27",13500.0,13500.0,13200.0,13300.0,168800],["2026-01-28",13300.0,13600.0,13300.0,13450.0,112800],["2026-01-29",13350.0,13950.0,13350.0,13800.0,261300],["2026-01-30",13800.0,13800.0,13500.0,13600.0,169800],["2026-02-02",14550.0,14550.0,14550.0,14550.0,468500],["2026-02-03",15500.0,15500.0,14700.0,14800.0,990400],["2026-02-04",14800.0,14800.0,14550.0,14750.0,248300],["2026-02-05",14750.0,15250.0,14750.0,14850.0,542000],["2026-02-06",14750.0,14800.0,14000.0,14300.0,406900],["2026-02-09",14350.0,14450.0,13900.0,14100.0,165200],["2026-02-10",14100.0,14100.0,13800.0,13800.0,209300],["2026-02-11",13900.0,14200.0,13900.0,13950.0,215800],["2026-02-12",13950.0,14200.0,13900.0,13900.0,116000],["2026-02-13",14200.0,14200.0,13900.0,14050.0,106600],["2026-02-23",14400.0,14550.0,14200.0,14500.0,233800],["2026-02-24",14350.0,14750.0,14350.0,14550.0,436300],["2026-02-25",14500.0,15100.0,14500.0,14950.0,647500],["2026-02-26",14950.0,14950.0,14700.0,14800.0,199900],["2026-02-27",14750.0,15300.0,14650.0,15000.0,491100],["2026-03-02",14200.0,15000.0,14200.0,14500.0,492100],["2026-03-03",14900.0,15500.0,14500.0,15450.0,1045300],["2026-03-04",15600.0,15700.0,14550.0,14900.0,594400],["2026-03-05",15050.0,15900.0,15050.0,15400.0,748300],["2026-03-06",15400.0,15600.0,14850.0,14850.0,462500],["2026-03-09",13850.0,14200.0,13850.0,13850.0,918600],["2026-03-10",14200.0,14200.0,13800.0,13950.0,378000],["2026-03-11",13900.0,14500.0,13900.0,14300.0,202900],["2026-03-12",14300.0,14450.0,14000.0,14100.0,169100],["2026-03-13",14150.0,14500.0,14000.0,14200.0,337600],["2026-03-16",14150.0,14400.0,14150.0,14150.0,76800],["2026-03-17",14450.0,14450.0,14000.0,14000.0,201700],["2026-03-18",14000.0,14300.0,13800.0,14150.0,334300],["2026-03-19",13800.0,14000.0,13800.0,13900.0,188900],["2026-03-20",14000.0,14000.0,13550.0,13550.0,290700],["2026-03-23",13600.0,13600.0,12750.0,12800.0,277200],["2026-03-24",13500.0,13500.0,13000.0,13300.0,139200],["2026-03-25",13350.0,13650.0,13300.0,13400.0,138300],["2026-03-26",13600.0,13800.0,13300.0,13700.0,219700],["2026-03-27",13700.0,13800.0,13600.0,13700.0,170000],["2026-03-30",13500.0,13650.0,13350.0,13400.0,165200],["2026-03-31",13700.0,13700.0,13350.0,13400.0,176000],["2026-04-01",13600.0,13750.0,13550.0,13700.0,250900],["2026-04-02",13650.0,13650.0,13400.0,13500.0,136700],["2026-04-03",13550.0,13700.0,13350.0,13350.0,203300],["2026-04-06",13550.0,13700.0,13350.0,13600.0,214200],["2026-04-07",13600.0,13700.0,13400.0,13550.0,119200],["2026-04-08",13800.0,13900.0,13600.0,13850.0,412100],["2026-04-09",13850.0,14000.0,13700.0,13850.0,147800],["2026-04-10",13950.0,14000.0,13850.0,13850.0,227900],["2026-04-13",13850.0,14150.0,13600.0,14000.0,290200],["2026-04-14",14100.0,14150.0,13950.0,13950.0,221000],["2026-04-15",14100.0,14100.0,13850.0,13850.0,225200],["2026-04-16",13850.0,13850.0,13600.0,13600.0,155000],["2026-04-17",13700.0,13750.0,13500.0,13600.0,261300],["2026-04-20",13800.0,13800.0,13500.0,13550.0,162000],["2026-04-21",13550.0,13650.0,13500.0,13550.0,74400],["2026-04-22",13700.0,13700.0,13400.0,13550.0,152600],["2026-04-23",13450.0,13650.0,13200.0,13300.0,273200],["2026-04-24",13250.0,13500.0,13250.0,13400.0,134800],["2026-04-28",13400.0,13450.0,13000.0,13050.0,246100],["2026-04-29",13000.0,13500.0,13000.0,13500.0,111700],["2026-05-04",13450.0,13450.0,13300.0,13350.0,103800],["2026-05-05",13250.0,13250.0,13150.0,13250.0,104400],["2026-05-06",13250.0,13400.0,13150.0,13400.0,67700],["2026-05-07",13400.0,13450.0,13250.0,13250.0,121700],["2026-05-08",13300.0,13300.0,13200.0,13200.0,44300],["2026-05-11",13200.0,13200.0,12850.0,13000.0,110800],["2026-05-12",13000.0,13150.0,12900.0,13000.0,138600],["2026-05-13",13100.0,13200.0,12950.0,13000.0,130500],["2026-05-14",13000.0,13200.0,12950.0,12950.0,164700],["2026-05-15",13200.0,13200.0,12800.0,12850.0,94000],["2026-05-18",12850.0,12950.0,12700.0,12700.0,176300],["2026-05-19",12700.0,13000.0,12700.0,12850.0,261700],["2026-05-20",12850.0,12850.0,12450.0,12550.0,202300],["2026-05-21",12550.0,12600.0,12300.0,12450.0,221100],["2026-05-22",12450.0,12450.0,12200.0,12350.0,214200],["2026-05-25",12400.0,12500.0,12150.0,12300.0,134300],["2026-05-26",12200.0,12500.0,12200.0,12250.0,157200],["2026-05-27",12250.0,12400.0,12250.0,12300.0,126400],["2026-05-28",12300.0,12850.0,12200.0,12600.0,289900],["2026-05-29",12400.0,12550.0,12300.0,12400.0,62400],["2026-06-01",12400.0,12400.0,12200.0,12250.0,95600],["2026-06-02",12250.0,12350.0,12000.0,12000.0,167300],["2026-06-03",11750.0,12200.0,11750.0,12050.0,456400],["2026-06-04",12150.0,12150.0,11950.0,12050.0,40400],["2026-06-05",12100.0,12100.0,11950.0,12000.0,83300],["2026-06-08",12000.0,12000.0,11750.0,11850.0,64900],["2026-06-09",11700.0,12000.0,11550.0,11750.0,93100],["2026-06-10",11750.0,11950.0,11700.0,11800.0,101000],["2026-06-11",11700.0,11750.0,11650.0,11750.0,98900],["2026-06-12",11550.0,11750.0,11550.0,11650.0,50400],["2026-06-15",11700.0,12000.0,11450.0,11750.0,173900],["2026-06-16",11800.0,11950.0,11700.0,11750.0,97300],["2026-06-17",11750.0,11900.0,11750.0,11850.0,74400],["2026-06-18",11850.0,11850.0,11700.0,11800.0,79200],["2026-06-19",11800.0,11850.0,11650.0,11750.0,207200],["2026-06-22",11750.0,11750.0,11550.0,11600.0,62900],["2026-06-23",11600.0,11700.0,11500.0,11600.0,94800],["2026-06-24",11600.0,11600.0,11400.0,11400.0,84400],["2026-06-25",11400.0,11850.0,11400.0,11600.0,95400],["2026-06-26",11700.0,11700.0,11500.0,11500.0,57200],["2026-06-29",11500.0,11600.0,11400.0,11500.0,113300],["2026-06-30",11500.0,11650.0,11500.0,11600.0,44200],["2026-07-01",11600.0,11900.0,11600.0,11750.0,65900],["2026-07-02",11700.0,11750.0,11650.0,11750.0,32000],["2026-07-03",11700.0,11850.0,11550.0,11550.0,67600],["2026-07-06",11600.0,11650.0,11450.0,11450.0,83700],["2026-07-07",11450.0,11550.0,11400.0,11500.0,34500],["2026-07-08",11550.0,11550.0,11300.0,11500.0,86800],["2026-07-09",11550.0,11550.0,11350.0,11400.0,74900],["2026-07-10",11200.0,11350.0,10650.0,10650.0,935300],["2026-07-13",9910.0,9910.0,9910.0,9910.0,118900],["2026-07-14",9220.0,9220.0,9220.0,9220.0,155500],["2026-07-15",8700.0,9010.0,8700.0,8700.0,2101800],["2026-07-16",8760.0,8790.0,8330.0,8420.0,336500],["2026-07-17",8450.0,8570.0,7840.0,7840.0,679500],["2026-07-20",7400.0,7780.0,7300.0,7300.0,857800],["2026-07-21",7260.0,7300.0,7000.0,7080.0,234300],["2026-07-22",7080.0,7160.0,6710.0,6900.0,325200],["2026-07-23",6890.0,7000.0,6790.0,6990.0,269900],["2026-07-24",6870.0,7030.0,6870.0,6890.0,118500],["2026-07-27",6900.0,6920.0,6500.0,6550.0,117300],["2026-07-28",6450.0,6680.0,6410.0,6630.0,201000],["2026-07-29",6620.0,6670.0,6590.0,6590.0,192000],["2026-07-30",6640.0,6780.0,6570.0,6700.0,274400],["2026-07-31",6930.0,6930.0,6660.0,6660.0,227100],["2026-08-03",6660.0,6990.0,6660.0,6900.0,255300],["2026-08-04",6910.0,7380.0,6850.0,7380.0,284600],["2026-08-05",7590.0,7890.0,7500.0,7890.0,435100],["2026-08-06",8060.0,8380.0,7500.0,7860.0,554900],["2026-08-07",7860.0,7860.0,7560.0,7660.0,145000],["2026-08-10",7680.0,8190.0,7680.0,8190.0,175000],["2026-08-11",8750.0,8750.0,8220.0,8660.0,780200],["2026-08-12",8400.0,9260.0,8400.0,8690.0,376600],["2026-08-13",8800.0,8940.0,8460.0,8500.0,291600],["2026-08-14",8300.0,8550.0,8300.0,8480.0,183900],["2026-08-17",8300.0,8590.0,8300.0,8310.0,80100],["2026-08-18",8310.0,8390.0,7730.0,8000.0,130500],["2026-08-19",8000.0,8000.0,7720.0,7730.0,114100],["2026-08-20",7610.0,7930.0,7610.0,7790.0,45500],["2026-08-21",7720.0,8010.0,7680.0,8000.0,75600],["2026-08-24",8020.0,8020.0,7800.0,8010.0,109000],["2026-08-25",8010.0,8010.0,7840.0,7860.0,71300],["2026-08-26",8120.0,8280.0,8020.0,8040.0,323800],["2026-08-27",8130.0,8130.0,7940.0,7980.0,37800],["2026-08-28",7980.0,7990.0,7860.0,7900.0,90700],["2026-09-03",7850.0,8000.0,7720.0,7800.0,83300],["2026-09-04",7810.0,7950.0,7700.0,7700.0,98300],["2026-09-07",7700.0,7840.0,7470.0,7500.0,112200],["2026-09-08",7500.0,7800.0,7400.0,7650.0,265700],["2026-09-09",7400.0,7660.0,7400.0,7550.0,288000],["2026-09-10",7550.0,7720.0,7550.0,7700.0,140100],["2026-09-11",7700.0,7790.0,7600.0,7600.0,144000],["2026-09-14",7550.0,7600.0,7480.0,7550.0,226800],["2026-09-15",7600.0,7700.0,7560.0,7610.0,125000],["2026-09-16",7610.0,7920.0,7600.0,7900.0,201800],["2026-09-17",7910.0,8450.0,7800.0,8450.0,477500],["2026-09-18",8500.0,8650.0,8310.0,8370.0,129200],["2026-09-21",8280.0,8350.0,8030.0,8110.0,245500],["2026-09-22",8000.0,8300.0,8000.0,8100.0,221000],["2026-09-23",8340.0,8340.0,8100.0,8190.0,59300],["2026-09-24",8170.0,8200.0,8100.0,8160.0,122000],["2026-09-25",8200.0,8380.0,8100.0,8120.0,130200],["2026-09-28",8120.0,8120.0,7800.0,7830.0,176400],["2026-09-29",7810.0,7990.0,7810.0,7870.0,91600],["2026-09-30",7830.0,8050.0,7830.0,7920.0,33800],["2026-10-01",7920.0,8100.0,7910.0,7940.0,47500],["2026-10-02",7940.0,8010.0,7940.0,7960.0,125400]]}