{"sym":"GMD","index":false,"bars":[["2002-04-22",4570.78,4570.78,4570.78,4570.78,19500],["2002-04-23",4656.82,4656.82,4656.82,4656.82,16900],["2002-04-24",4742.86,4742.86,4742.86,4742.86,36800],["2002-04-25",4732.1,4732.1,4732.1,4732.1,23400],["2002-04-26",4732.1,4732.1,4732.1,4732.1,16500],["2002-05-02",4656.82,4656.82,4656.82,4656.82,11900],["2002-05-03",4732.1,4732.1,4732.1,4732.1,11500],["2002-05-06",4732.1,4732.1,4732.1,4732.1,13900],["2002-05-07",4646.07,4646.07,4646.07,4646.07,3400],["2002-05-08",4570.78,4570.78,4570.78,4570.78,11500],["2002-05-09",4570.78,4570.78,4570.78,4570.78,5200],["2002-05-10",4656.82,4656.82,4656.82,4656.82,7200],["2002-05-13",4570.78,4570.78,4570.78,4570.78,2800],["2002-05-14",4570.78,4570.78,4570.78,4570.78,2700],["2002-05-15",4570.78,4570.78,4570.78,4570.78,13600],["2002-05-16",4538.52,4538.52,4538.52,4538.52,5600],["2002-05-17",4603.05,4603.05,4603.05,4603.05,1300],["2002-05-20",4538.52,4538.52,4538.52,4538.52,7000],["2002-05-21",4538.52,4538.52,4538.52,4538.52,5000],["2002-05-22",4603.05,4603.05,4603.05,4603.05,300],["2002-05-23",4570.78,4570.78,4570.78,4570.78,1100],["2002-05-24",4517.01,4517.01,4517.01,4517.01,4100],["2002-05-27",4452.48,4452.48,4452.48,4452.48,2400],["2002-05-28",4387.95,4387.95,4387.95,4387.95,6000],["2002-05-29",4301.91,4301.91,4301.91,4301.91,6000],["2002-05-30",4301.91,4301.91,4301.91,4301.91,12100],["2002-05-31",4387.95,4387.95,4387.95,4387.95,10900],["2002-06-03",4387.95,4387.95,4387.95,4387.95,11000],["2002-06-04",4387.95,4387.95,4387.95,4387.95,2700],["2002-06-05",4387.95,4387.95,4387.95,4387.95,1000],["2002-06-06",4366.44,4366.44,4366.44,4366.44,2100],["2002-06-07",4301.91,4301.91,4301.91,4301.91,3100],["2002-06-10",4387.95,4387.95,4387.95,4387.95,3200],["2002-06-11",4323.42,4323.42,4323.42,4323.42,2800],["2002-06-12",4387.95,4387.95,4387.95,4387.95,1500],["2002-06-13",4387.95,4387.95,4387.95,4387.95,400],["2002-06-14",4420.22,4420.22,4420.22,4420.22,3300],["2002-06-17",4334.18,4334.18,4334.18,4334.18,2000],["2002-06-18",4334.18,4334.18,4334.18,4334.18,900],["2002-06-19",4248.14,4248.14,4248.14,4248.14,5000],["2002-06-20",4323.42,4323.42,4323.42,4323.42,2600],["2002-06-21",4409.46,4409.46,4409.46,4409.46,7800],["2002-06-24",4495.5,4495.5,4495.5,4495.5,11000],["2002-06-25",4495.5,4495.5,4495.5,4495.5,8500],["2002-06-26",4409.46,4409.46,4409.46,4409.46,1700],["2002-06-27",4334.18,4334.18,4334.18,4334.18,2200],["2002-06-28",4420.22,4420.22,4420.22,4420.22,600],["2002-07-01",4355.69,4355.69,4355.69,4355.69,1600],["2002-07-02",4355.69,4355.69,4355.69,4355.69,2100],["2002-07-03",4355.69,4355.69,4355.69,4355.69,3000],["2002-07-04",4409.46,4409.46,4409.46,4409.46,2800],["2002-07-05",4409.46,4409.46,4409.46,4409.46,5500],["2002-07-08",4409.46,4409.46,4409.46,4409.46,8700],["2002-07-09",4463.23,4463.23,4463.23,4463.23,4300],["2002-07-10",4377.2,4377.2,4377.2,4377.2,600],["2002-07-11",4387.95,4387.95,4387.95,4387.95,1400],["2002-07-12",4441.72,4441.72,4441.72,4441.72,4000],["2002-07-15",4452.48,4452.48,4452.48,4452.48,600],["2002-07-16",4452.48,4452.48,4452.48,4452.48,600],["2002-07-17",4398.71,4398.71,4398.71,4398.71,700],["2002-07-18",4430.97,4430.97,4430.97,4430.97,3200],["2002-07-19",4452.48,4452.48,4452.48,4452.48,1500],["2002-07-22",4538.52,4538.52,4538.52,4538.52,2000],["2002-07-23",4624.56,4624.56,4624.56,4624.56,15300],["2002-07-24",4538.52,4538.52,4538.52,4538.52,11000],["2002-07-25",4463.23,4463.23,4463.23,4463.23,6000],["2002-07-26",4495.5,4495.5,4495.5,4495.5,8900],["2002-07-29",4409.46,4409.46,4409.46,4409.46,1200],["2002-07-30",4430.97,4430.97,4430.97,4430.97,1600],["2002-07-31",4463.23,4463.23,4463.23,4463.23,1300],["2002-08-01",4463.23,4463.23,4463.23,4463.23,400],["2002-08-02",4409.46,4409.46,4409.46,4409.46,1200],["2002-08-05",4366.44,4366.44,4366.44,4366.44,5000],["2002-08-06",4387.95,4387.95,4387.95,4387.95,2100],["2002-08-07",4377.2,4377.2,4377.2,4377.2,2100],["2002-08-08",4355.69,4355.69,4355.69,4355.69,4800],["2002-08-09",4355.69,4355.69,4355.69,4355.69,3900],["2002-08-12",4355.69,4355.69,4355.69,4355.69,3100],["2002-08-13",4355.69,4355.69,4355.69,4355.69,7000],["2002-08-14",4355.69,4355.69,4355.69,4355.69,1100],["2002-08-15",4387.95,4387.95,4387.95,4387.95,1300],["2002-08-16",4387.95,4387.95,4387.95,4387.95,1700],["2002-08-19",4409.46,4409.46,4409.46,4409.46,1600],["2002-08-20",4355.69,4355.69,4355.69,4355.69,1400],["2002-08-21",4355.69,4355.69,4355.69,4355.69,5800],["2002-08-22",4355.69,4355.69,4355.69,4355.69,8800],["2002-08-23",4355.69,4355.69,4355.69,4355.69,2900],["2002-08-26",4334.18,4334.18,4334.18,4334.18,3700],["2002-08-27",4334.18,4334.18,4334.18,4334.18,7900],["2002-08-28",4355.69,4355.69,4355.69,4355.69,900],["2002-08-29",4355.69,4355.69,4355.69,4355.69,1700],["2002-08-30",4334.18,4334.18,4334.18,4334.18,8700],["2002-09-03",4334.18,4334.18,4334.18,4334.18,1600],["2002-09-04",4301.91,4301.91,4301.91,4301.91,8700],["2002-09-05",4301.91,4301.91,4301.91,4301.91,3700],["2002-09-06",4301.91,4301.91,4301.91,4301.91,5400],["2002-09-09",4301.91,4301.91,4301.91,4301.91,1000],["2002-09-10",4291.16,4291.16,4291.16,4291.16,4600],["2002-09-11",4280.4,4280.4,4280.4,4280.4,1900],["2002-09-12",4280.4,4280.4,4280.4,4280.4,3300],["2002-09-13",4280.4,4280.4,4280.4,4280.4,1300],["2002-09-16",4269.65,4269.65,4269.65,4269.65,6700],["2002-09-17",4172.86,4172.86,4172.86,4172.86,9500],["2002-09-18",4086.82,4086.82,4086.82,4086.82,5000],["2002-09-19",4086.82,4086.82,4086.82,4086.82,5000],["2002-09-20",4065.31,4065.31,4065.31,4065.31,7600],["2002-09-23",4065.31,4065.31,4065.31,4065.31,9200],["2002-09-24",4043.8,4043.8,4043.8,4043.8,700],["2002-09-25",4054.55,4054.55,4054.55,4054.55,4800],["2002-09-26",4086.82,4086.82,4086.82,4086.82,2500],["2002-09-27",4086.82,4086.82,4086.82,4086.82,3500],["2002-09-30",4086.82,4086.82,4086.82,4086.82,5500],["2002-10-01",4140.59,4140.59,4140.59,4140.59,2400],["2002-10-02",4108.33,4108.33,4108.33,4108.33,2100],["2002-10-03",4108.33,4108.33,4108.33,4108.33,1500],["2002-10-04",4108.33,4108.33,4108.33,4108.33,4800],["2002-10-07",4108.33,4108.33,4108.33,4108.33,1200],["2002-10-08",4065.31,4065.31,4065.31,4065.31,2500],["2002-10-09",4086.82,4086.82,4086.82,4086.82,2300],["2002-10-10",4086.82,4086.82,4086.82,4086.82,6900],["2002-10-11",4086.82,4086.82,4086.82,4086.82,1800],["2002-10-14",4086.82,4086.82,4086.82,4086.82,2500],["2002-10-15",4086.82,4086.82,4086.82,4086.82,14500],["2002-10-16",4076.06,4076.06,4076.06,4076.06,4900],["2002-10-17",4076.06,4076.06,4076.06,4076.06,5500],["2002-10-18",4033.04,4033.04,4033.04,4033.04,200],["2002-10-21",4033.04,4033.04,4033.04,4033.04,7600],["2002-10-22",4033.04,4033.04,4033.04,4033.04,6900],["2002-10-23",4033.04,4033.04,4033.04,4033.04,6200],["2002-10-24",4033.04,4033.04,4033.04,4033.04,2900],["2002-10-25",4033.04,4033.04,4033.04,4033.04,0],["2002-10-28",4033.04,4033.04,4033.04,4033.04,2500],["2002-10-29",3990.02,3990.02,3990.02,3990.02,1500],["2002-10-30",3979.27,3979.27,3979.27,3979.27,700],["2002-10-31",3979.27,3979.27,3979.27,3979.27,1000],["2002-11-01",3979.27,3979.27,3979.27,3979.27,500],["2002-11-04",3957.76,3957.76,3957.76,3957.76,2300],["2002-11-05",3850.21,3850.21,3850.21,3850.21,4000],["2002-11-06",3871.72,3871.72,3871.72,3871.72,1200],["2002-11-07",3850.21,3850.21,3850.21,3850.21,3000],["2002-11-08",3871.72,3871.72,3871.72,3871.72,800],["2002-11-11",3882.48,3882.48,3882.48,3882.48,1300],["2002-11-12",3882.48,3882.48,3882.48,3882.48,1800],["2002-11-13",3882.48,3882.48,3882.48,3882.48,4000],["2002-11-14",3893.23,3893.23,3893.23,3893.23,10500],["2002-11-15",3936.25,3936.25,3936.25,3936.25,2600],["2002-11-18",3936.25,3936.25,3936.25,3936.25,4900],["2002-11-19",3936.25,3936.25,3936.25,3936.25,100],["2002-11-20",3968.51,3968.51,3968.51,3968.51,1500],["2002-11-21",3979.27,3979.27,3979.27,3979.27,2400],["2002-11-22",3860.97,3860.97,3860.97,3860.97,500],["2002-11-25",3968.51,3968.51,3968.51,3968.51,200],["2002-11-26",3968.51,3968.51,3968.51,3968.51,1500],["2002-11-27",3968.51,3968.51,3968.51,3968.51,2000],["2002-11-28",3968.51,3968.51,3968.51,3968.51,1600],["2002-11-29",3990.02,3990.02,3990.02,3990.02,2100],["2002-12-02",4022.29,4022.29,4022.29,4022.29,3100],["2002-12-03",4119.08,4119.08,4119.08,4119.08,2400],["2002-12-04",4194.36,4194.36,4194.36,4194.36,3100],["2002-12-05",4194.36,4194.36,4194.36,4194.36,9900],["2002-12-06",4086.82,4086.82,4086.82,4086.82,4400],["2002-12-09",4033.04,4033.04,4033.04,4033.04,5000],["2002-12-10",4076.06,4076.06,4076.06,4076.06,100],["2002-12-11",4065.31,4065.31,4065.31,4065.31,1200],["2002-12-12",4011.53,4011.53,4011.53,4011.53,3800],["2002-12-13",4043.8,4043.8,4043.8,4043.8,2200],["2002-12-16",4043.8,4043.8,4043.8,4043.8,6000],["2002-12-17",4043.8,4043.8,4043.8,4043.8,6200],["2002-12-18",4065.31,4065.31,4065.31,4065.31,14100],["2002-12-19",4097.57,4097.57,4097.57,4097.57,10000],["2002-12-20",4086.82,4086.82,4086.82,4086.82,500],["2002-12-23",4086.82,4086.82,4086.82,4086.82,2800],["2002-12-24",4086.82,4086.82,4086.82,4086.82,4300],["2002-12-25",4097.57,4097.57,4097.57,4097.57,5500],["2002-12-26",4108.33,4108.33,4108.33,4108.33,6100],["2002-12-27",4119.08,4119.08,4119.08,4119.08,4100],["2002-12-30",4097.57,4097.57,4097.57,4097.57,2800],["2002-12-31",4194.36,4194.36,4194.36,4194.36,300],["2003-01-02",4194.36,4194.36,4194.36,4194.36,0],["2003-01-03",4119.08,4119.08,4119.08,4119.08,300],["2003-01-06",4119.08,4119.08,4119.08,4119.08,1000],["2003-01-07",4119.08,4119.08,4119.08,4119.08,4500],["2003-01-08",4119.08,4119.08,4119.08,4119.08,1700],["2003-01-09",4086.82,4086.82,4086.82,4086.82,1300],["2003-01-10",4086.82,4086.82,4086.82,4086.82,2700],["2003-01-13",4076.06,4076.06,4076.06,4076.06,2200],["2003-01-14",4076.06,4076.06,4076.06,4076.06,2100],["2003-01-15",4076.06,4076.06,4076.06,4076.06,1700],["2003-01-16",3871.72,3871.72,3871.72,3871.72,1900],["2003-01-17",3871.72,3871.72,3871.72,3871.72,0],["2003-01-20",3753.42,3753.42,3753.42,3753.42,2500],["2003-01-21",3753.42,3753.42,3753.42,3753.42,2500],["2003-01-22",3753.42,3753.42,3753.42,3753.42,1100],["2003-01-23",3817.95,3817.95,3817.95,3817.95,2000],["2003-01-24",3764.17,3764.17,3764.17,3764.17,800],["2003-01-27",3764.17,3764.17,3764.17,3764.17,3100],["2003-01-28",3807.19,3807.19,3807.19,3807.19,3400],["2003-02-10",3807.19,3807.19,3807.19,3807.19,600],["2003-02-11",3764.17,3764.17,3764.17,3764.17,2000],["2003-02-12",3742.66,3742.66,3742.66,3742.66,2100],["2003-02-13",3742.66,3742.66,3742.66,3742.66,1700],["2003-02-14",3764.17,3764.17,3764.17,3764.17,700],["2003-02-17",3742.66,3742.66,3742.66,3742.66,500],["2003-02-18",3753.42,3753.42,3753.42,3753.42,4000],["2003-02-19",3742.66,3742.66,3742.66,3742.66,2600],["2003-02-20",3764.17,3764.17,3764.17,3764.17,6000],["2003-02-21",3742.66,3742.66,3742.66,3742.66,2700],["2003-02-24",3742.66,3742.66,3742.66,3742.66,1000],["2003-02-25",3710.4,3710.4,3710.4,3710.4,2200],["2003-02-26",3742.66,3742.66,3742.66,3742.66,1000],["2003-02-27",3742.66,3742.66,3742.66,3742.66,2200],["2003-02-28",3710.4,3710.4,3710.4,3710.4,500],["2003-03-03",3710.4,3710.4,3710.4,3710.4,2500],["2003-03-04",3710.4,3710.4,3710.4,3710.4,900],["2003-03-05",3710.4,3710.4,3710.4,3710.4,1200],["2003-03-06",3731.91,3731.91,3731.91,3731.91,6500],["2003-03-07",3710.4,3710.4,3710.4,3710.4,5700],["2003-03-10",3710.4,3710.4,3710.4,3710.4,4000],["2003-03-11",3678.14,3678.14,3678.14,3678.14,900],["2003-03-12",3678.14,3678.14,3678.14,3678.14,13500],["2003-03-13",3678.14,3678.14,3678.14,3678.14,10700],["2003-03-14",3678.14,3678.14,3678.14,3678.14,1400],["2003-03-17",3656.63,3656.63,3656.63,3656.63,2000],["2003-03-18",3549.08,3549.08,3549.08,3549.08,4600],["2003-03-19",3635.12,3635.12,3635.12,3635.12,1600],["2003-03-20",3570.59,3570.59,3570.59,3570.59,800],["2003-03-21",3549.08,3549.08,3549.08,3549.08,19100],["2003-03-24",3495.3,3495.3,3495.3,3495.3,2600],["2003-03-25",3495.3,3495.3,3495.3,3495.3,2800],["2003-03-26",3484.55,3484.55,3484.55,3484.55,6800],["2003-03-27",3538.32,3538.32,3538.32,3538.32,100],["2003-03-28",3473.79,3473.79,3473.79,3473.79,2000],["2003-03-31",3312.47,3312.47,3312.47,3312.47,900],["2003-04-01",3151.15,3151.15,3151.15,3151.15,4100],["2003-04-02",3258.7,3258.7,3258.7,3258.7,7200],["2003-04-03",3420.02,3420.02,3420.02,3420.02,6100],["2003-04-04",3387.76,3387.76,3387.76,3387.76,8000],["2003-04-07",3387.76,3387.76,3387.76,3387.76,2600],["2003-04-08",3280.21,3280.21,3280.21,3280.21,4500],["2003-04-09",3290.96,3290.96,3290.96,3290.96,3700],["2003-04-10",3333.98,3333.98,3333.98,3333.98,25500],["2003-04-11",3366.25,3366.25,3366.25,3366.25,12800],["2003-04-14",3366.25,3366.25,3366.25,3366.25,14800],["2003-04-15",3387.76,3387.76,3387.76,3387.76,12200],["2003-04-16",3398.51,3398.51,3398.51,3398.51,3600],["2003-04-17",3441.53,3441.53,3441.53,3441.53,14400],["2003-04-18",3549.08,3549.08,3549.08,3549.08,1000],["2003-04-21",3549.08,3549.08,3549.08,3549.08,1000],["2003-04-22",3549.08,3549.08,3549.08,3549.08,5800],["2003-04-23",3549.08,3549.08,3549.08,3549.08,1000],["2003-04-24",3549.08,3549.08,3549.08,3549.08,3100],["2003-04-25",3527.57,3527.57,3527.57,3527.57,2200],["2003-04-28",3549.08,3549.08,3549.08,3549.08,2000],["2003-04-29",3538.32,3538.32,3538.32,3538.32,1600],["2003-05-05",3527.57,3527.57,3527.57,3527.57,1900],["2003-05-06",3549.08,3549.08,3549.08,3549.08,5200],["2003-05-07",3570.59,3570.59,3570.59,3570.59,8200],["2003-05-08",3602.85,3602.85,3602.85,3602.85,4900],["2003-05-09",3602.85,3602.85,3602.85,3602.85,1700],["2003-05-12",3645.87,3645.87,3645.87,3645.87,6300],["2003-05-13",3699.65,3699.65,3699.65,3699.65,22200],["2003-05-14",3699.65,3699.65,3699.65,3699.65,17600],["2003-05-15",3602.85,3602.85,3602.85,3602.85,1000],["2003-05-16",3635.12,3635.12,3635.12,3635.12,2100],["2003-05-19",3549.08,3549.08,3549.08,3549.08,4000],["2003-05-20",3602.85,3602.85,3602.85,3602.85,10290],["2003-05-21",3581.34,3581.34,3570.59,3570.59,1900],["2003-05-22",3570.59,3570.59,3549.08,3570.59,5400],["2003-05-23",3570.59,3570.59,3570.59,3570.59,3000],["2003-05-26",3592.1,3624.36,3592.1,3592.1,29910],["2003-05-27",3592.1,3592.1,3570.59,3570.59,22500],["2003-05-28",3570.59,3602.85,3570.59,3570.59,24200],["2003-05-29",3549.08,3570.59,3549.08,3549.08,31390],["2003-05-30",3538.32,3549.08,3538.32,3538.32,22210],["2003-06-02",3538.32,3538.32,3538.32,3538.32,270],["2003-06-03",3538.32,3538.32,3538.32,3538.32,2610],["2003-06-04",3538.32,3549.08,3538.32,3538.32,1510],["2003-06-05",3538.32,3538.32,3538.32,3538.32,880],["2003-06-06",3538.32,3538.32,3538.32,3538.32,1570],["2003-06-09",3549.08,3570.59,3549.08,3549.08,9910],["2003-06-10",3549.08,3549.08,3549.08,3549.08,1210],["2003-06-11",3549.08,3549.08,3549.08,3549.08,20600],["2003-06-12",3549.08,3549.08,3538.32,3538.32,10850],["2003-06-13",3538.32,3570.59,3538.32,3538.32,1510],["2003-06-16",3538.32,3538.32,3538.32,3538.32,1710],["2003-06-17",3538.32,3538.32,3538.32,3538.32,0],["2003-06-18",3538.32,3549.08,3538.32,3549.08,130],["2003-06-19",3581.34,3581.34,3581.34,3581.34,11360],["2003-06-20",3581.34,3581.34,3581.34,3581.34,12200],["2003-06-23",3559.83,3559.83,3559.83,3559.83,1110],["2003-06-24",3570.59,3581.34,3570.59,3581.34,4550],["2003-06-25",3602.85,3602.85,3602.85,3602.85,200],["2003-06-26",3570.59,3602.85,3570.59,3570.59,200],["2003-06-27",3570.59,3581.34,3570.59,3581.34,1530],["2003-06-30",3581.34,3613.61,3581.34,3613.61,31700],["2003-07-01",3613.61,3635.12,3613.61,3635.12,10],["2003-07-02",3635.12,3764.17,3570.59,3570.59,1310],["2003-07-03",3570.59,3592.1,3570.59,3592.1,400],["2003-07-04",3602.85,3602.85,3602.85,3602.85,20],["2003-07-07",3602.85,3602.85,3602.85,3602.85,300],["2003-07-08",3602.85,3602.85,3602.85,3602.85,110],["2003-07-09",3581.34,3581.34,3570.59,3570.59,2160],["2003-07-10",3570.59,3570.59,3570.59,3570.59,200],["2003-07-11",3559.83,3570.59,3559.83,3559.83,2200],["2003-07-14",3549.08,3549.08,3549.08,3549.08,500],["2003-07-15",3549.08,3549.08,3549.08,3549.08,30],["2003-07-16",3549.08,3549.08,3549.08,3549.08,2300],["2003-07-17",3549.08,3549.08,3549.08,3549.08,2000],["2003-07-18",3549.08,3549.08,3549.08,3549.08,7340],["2003-07-21",3549.08,3549.08,3549.08,3549.08,0],["2003-07-22",3549.08,3549.08,3527.57,3527.57,2500],["2003-07-23",3527.57,3581.34,3527.57,3581.34,10],["2003-07-24",3592.1,3592.1,3592.1,3592.1,10],["2003-07-25",3559.83,3592.1,3559.83,3559.83,200],["2003-07-28",3559.83,3559.83,3559.83,3559.83,10],["2003-07-29",3559.83,3592.1,3559.83,3592.1,10],["2003-07-30",3581.34,3592.1,3581.34,3581.34,400],["2003-07-31",3506.06,3581.34,3506.06,3506.06,4000],["2003-08-01",3506.06,3506.06,3506.06,3506.06,100],["2003-08-04",3506.06,3538.32,3506.06,3538.32,520],["2003-08-05",3538.32,3549.08,3538.32,3549.08,27450],["2003-08-06",3549.08,3581.34,3549.08,3549.08,12010],["2003-08-07",3549.08,3581.34,3538.32,3581.34,15420],["2003-08-08",3527.57,3581.34,3527.57,3527.57,810],["2003-08-11",3527.57,3538.32,3527.57,3538.32,14120],["2003-08-12",3549.08,3549.08,3549.08,3549.08,12340],["2003-08-13",3559.83,3559.83,3559.83,3559.83,12800],["2003-08-14",3559.83,3581.34,3549.08,3581.34,11000],["2003-08-15",3581.34,3624.36,3570.59,3570.59,20330],["2003-08-18",3570.59,3570.59,3570.59,3570.59,610],["2003-08-19",3559.83,3570.59,3559.83,3559.83,1000],["2003-08-20",3549.08,3559.83,3549.08,3549.08,1300],["2003-08-21",3549.08,3559.83,3549.08,3559.83,20],["2003-08-22",3549.08,3559.83,3549.08,3549.08,1940],["2003-08-25",3549.08,3581.34,3549.08,3581.34,200],["2003-08-26",3581.34,3581.34,3581.34,3581.34,100],["2003-08-27",3581.34,3581.34,3581.34,3581.34,0],["2003-08-28",3549.08,3581.34,3549.08,3549.08,1100],["2003-08-29",3549.08,3549.08,3549.08,3549.08,10000],["2003-09-03",3549.08,3549.08,3549.08,3549.08,200],["2003-09-04",3549.08,3559.83,3549.08,3549.08,5450],["2003-09-05",3549.08,3559.83,3549.08,3549.08,1020],["2003-09-08",3538.32,3549.08,3538.32,3538.32,700],["2003-09-09",3538.32,3538.32,3538.32,3538.32,610],["2003-09-10",3538.32,3538.32,3538.32,3538.32,1010],["2003-09-11",3538.32,3538.32,3538.32,3538.32,1100],["2003-09-12",3527.57,3538.32,3527.57,3527.57,6200],["2003-09-15",3516.81,3527.57,3516.81,3516.81,640],["2003-09-16",3516.81,3516.81,3495.3,3516.81,920],["2003-09-17",3516.81,3549.08,3506.06,3549.08,2400],["2003-09-18",3549.08,3549.08,3549.08,3549.08,0],["2003-09-19",3516.81,3549.08,3516.81,3516.81,3800],["2003-09-22",3516.81,3516.81,3516.81,3516.81,2400],["2003-09-23",3516.81,3516.81,3516.81,3516.81,4500],["2003-09-24",3516.81,3516.81,3516.81,3516.81,5220],["2003-09-25",3656.63,3667.38,3656.63,3656.63,180],["2003-09-26",3645.87,3645.87,3581.34,3581.34,60],["2003-09-29",3516.81,3581.34,3516.81,3516.81,30],["2003-09-30",3516.81,3516.81,3516.81,3516.81,20],["2003-10-01",3516.81,3516.81,3516.81,3516.81,1490],["2003-10-02",3516.81,3516.81,3516.81,3516.81,10600],["2003-10-03",3516.81,3516.81,3516.81,3516.81,10000],["2003-10-06",3516.81,3516.81,3516.81,3516.81,9490],["2003-10-07",3516.81,3516.81,3452.29,3516.81,5240],["2003-10-08",3387.76,3387.76,3387.76,3387.76,2090],["2003-10-09",3387.76,3387.76,3387.76,3387.76,10250],["2003-10-10",3387.76,3387.76,3387.76,3387.76,100],["2003-10-13",3387.76,3387.76,3387.76,3387.76,12900],["2003-10-14",3387.76,3387.76,3366.25,3366.25,5010],["2003-10-15",3366.25,3366.25,3366.25,3366.25,12420],["2003-10-16",3366.25,3366.25,3366.25,3366.25,9910],["2003-10-17",3344.74,3344.74,3333.98,3333.98,140],["2003-10-20",3333.98,3333.98,3333.98,3333.98,10],["2003-10-21",3333.98,3333.98,3333.98,3333.98,200],["2003-10-22",3333.98,3344.74,3333.98,3344.74,9900],["2003-10-23",3344.74,3344.74,3344.74,3344.74,9910],["2003-10-24",3344.74,3366.25,3344.74,3366.25,19800],["2003-10-27",3366.25,3366.25,3366.25,3366.25,4150],["2003-10-28",3366.25,3398.51,3366.25,3398.51,330],["2003-10-29",3366.25,3398.51,3366.25,3366.25,750],["2003-10-30",3387.76,3398.51,3387.76,3398.51,8340],["2003-10-31",3398.51,3473.79,3398.51,3473.79,6820],["2003-11-03",3473.79,3473.79,3398.51,3398.51,3020],["2003-11-04",3398.51,3398.51,3398.51,3398.51,3000],["2003-11-05",3398.51,3409.27,3398.51,3409.27,190],["2003-11-06",3409.27,3441.53,3409.27,3441.53,600],["2003-11-07",3441.53,3452.29,3441.53,3452.29,14100],["2003-11-10",3452.29,3473.79,3452.29,3473.79,6180],["2003-11-11",3473.79,3516.81,3473.79,3516.81,1080],["2003-11-12",3549.08,3549.08,3549.08,3549.08,3150],["2003-11-13",3549.08,3645.87,3549.08,3645.87,3810],["2003-11-14",3764.17,3796.44,3764.17,3764.17,2300],["2003-11-17",3764.17,3764.17,3742.66,3742.66,17000],["2003-11-18",3710.4,3710.4,3581.34,3710.4,13080],["2003-11-19",3710.4,3731.91,3710.4,3731.91,7240],["2003-11-20",3742.66,3753.42,3742.66,3753.42,6000],["2003-11-21",3839.46,3925.5,3839.46,3925.5,20650],["2003-11-24",3979.27,3979.27,3979.27,3979.27,15440],["2003-11-25",3979.27,3979.27,3979.27,3979.27,15530],["2003-11-26",3979.27,3979.27,3979.27,3979.27,2470],["2003-11-27",3979.27,3979.27,3979.27,3979.27,11840],["2003-11-28",3979.27,3979.27,3968.51,3968.51,23030],["2003-12-01",3968.51,3979.27,3968.51,3968.51,2100],["2003-12-02",3957.76,3957.76,3957.76,3957.76,7080],["2003-12-03",3957.76,3968.51,3957.76,3957.76,9080],["2003-12-04",3957.76,3957.76,3947.01,3947.01,25900],["2003-12-05",3947.01,3979.27,3947.01,3947.01,4010],["2003-12-08",3936.25,3947.01,3936.25,3936.25,4000],["2003-12-09",3925.5,3936.25,3925.5,3925.5,2170],["2003-12-10",3925.5,3925.5,3914.74,3914.74,9610],["2003-12-11",3903.99,3914.74,3903.99,3903.99,10500],["2003-12-12",3903.99,3903.99,3903.99,3903.99,4160],["2003-12-15",3903.99,3925.5,3903.99,3925.5,2180],["2003-12-16",3947.01,3947.01,3947.01,3947.01,2750],["2003-12-17",3979.27,4086.82,3979.27,3979.27,3690],["2003-12-18",3979.27,4000.78,3979.27,3979.27,4550],["2003-12-19",3979.27,4000.78,3979.27,4000.78,4200],["2003-12-22",4000.78,4033.04,4000.78,4000.78,15790],["2003-12-23",4000.78,4000.78,4000.78,4000.78,2010],["2003-12-24",4000.78,4011.53,4000.78,4011.53,9100],["2003-12-25",4000.78,4011.53,4000.78,4000.78,2000],["2003-12-26",4000.78,4011.53,4000.78,4011.53,110],["2003-12-29",4011.53,4011.53,4011.53,4011.53,7480],["2003-12-30",4011.53,4011.53,4011.53,4011.53,2150],["2003-12-31",4011.53,4033.04,4011.53,4033.04,9900],["2004-01-05",4033.04,4033.04,4033.04,4033.04,6480],["2004-01-06",4033.04,4033.04,4033.04,4033.04,4400],["2004-01-07",4043.8,4054.55,4043.8,4054.55,2270],["2004-01-08",4054.55,4086.82,4054.55,4086.82,2080],["2004-01-09",4086.82,4194.36,4086.82,4194.36,20],["2004-01-12",4194.36,4194.36,4194.36,4194.36,0],["2004-01-13",4097.57,4194.36,4097.57,4097.57,2000],["2004-01-14",4097.57,4301.91,4097.57,4097.57,5010],["2004-01-15",4097.57,4140.59,4097.57,4140.59,4300],["2004-01-16",4194.36,4194.36,4194.36,4194.36,4180],["2004-01-27",4398.71,4398.71,4398.71,4398.71,780],["2004-01-28",4613.8,4613.8,4613.8,4613.8,10100],["2004-01-29",4839.65,4839.65,4839.65,4839.65,52550],["2004-01-30",4839.65,5076.26,4828.9,4828.9,41080],["2004-02-02",4635.31,4635.31,4592.29,4592.29,13800],["2004-02-03",4409.46,4409.46,4409.46,4409.46,15550],["2004-02-04",4409.46,4624.56,4409.46,4624.56,19750],["2004-02-05",4732.1,4839.65,4732.1,4732.1,25320],["2004-02-06",4732.1,4732.1,4732.1,4732.1,10100],["2004-02-09",4732.1,4732.1,4732.1,4732.1,11980],["2004-02-10",4732.1,4732.1,4732.1,4732.1,11550],["2004-02-11",4699.84,4699.84,4689.08,4699.84,1550],["2004-02-12",4732.1,4785.88,4732.1,4732.1,2980],["2004-02-13",4732.1,4742.86,4699.84,4742.86,13150],["2004-02-16",4742.86,4742.86,4732.1,4732.1,13700],["2004-02-17",4732.1,4936.44,4592.29,4936.44,13030],["2004-02-18",4882.67,4882.67,4882.67,4882.67,23800],["2004-02-19",4882.67,4947.2,4871.92,4947.2,24580],["2004-02-20",5043.99,5054.75,5043.99,5054.75,17460],["2004-02-23",5108.52,5269.84,5108.52,5269.84,18990],["2004-02-24",5269.84,5377.39,5269.84,5269.84,32700],["2004-02-25",5269.84,5431.16,5269.84,5269.84,36650],["2004-02-26",5248.33,5248.33,5248.33,5248.33,10150],["2004-02-27",5248.33,5377.39,5248.33,5377.39,52760],["2004-03-01",5538.71,5538.71,5538.71,5538.71,44120],["2004-03-02",5484.94,5484.94,5484.94,5484.94,17230],["2004-03-03",5484.94,5484.94,5484.94,5484.94,71460],["2004-03-04",5484.94,5484.94,5484.94,5484.94,31500],["2004-03-05",5484.94,5484.94,5484.94,5484.94,42600],["2004-03-08",5484.94,5484.94,5484.94,5484.94,63120],["2004-03-09",5431.16,5431.16,5377.39,5431.16,60860],["2004-03-10",5431.16,5538.71,5377.39,5538.71,62280],["2004-03-11",5538.71,5592.49,5538.71,5592.49,21560],["2004-03-12",5592.49,5592.49,5592.49,5592.49,33070],["2004-03-15",5592.49,5753.81,5592.49,5753.81,24540],["2004-03-16",5753.81,5807.58,5753.81,5807.58,26310],["2004-03-17",5915.13,6022.68,5915.13,5915.13,22530],["2004-03-18",5915.13,6022.68,5915.13,6022.68,12670],["2004-03-19",6022.68,6022.68,6022.68,6022.68,42630],["2004-03-22",6130.23,6130.23,6130.23,6130.23,18000],["2004-03-23",6130.23,6130.23,6130.23,6130.23,29410],["2004-03-24",6130.23,6130.23,6130.23,6130.23,44490],["2004-03-25",6130.23,6399.1,6130.23,6399.1,34590],["2004-03-26",6560.42,6667.96,6560.42,6667.96,33420],["2004-03-29",6775.51,6936.83,6775.51,6775.51,14140],["2004-03-30",6775.51,6775.51,6775.51,6775.51,31150],["2004-03-31",6775.51,6936.83,6775.51,6936.83,24670],["2004-04-01",6936.83,6990.61,6883.06,6883.06,28800],["2004-04-02",6883.06,6883.06,6775.51,6775.51,10330],["2004-04-05",6936.83,6990.61,6936.83,6990.61,13400],["2004-04-06",6936.83,6936.83,6829.29,6829.29,5680],["2004-04-07",6829.29,6829.29,6775.51,6775.51,3060],["2004-04-08",6721.74,6721.74,6452.87,6452.87,10530],["2004-04-09",6452.87,6560.42,6345.32,6345.32,750],["2004-04-12",6345.32,6345.32,6130.23,6130.23,9100],["2004-04-13",6076.45,6076.45,6076.45,6076.45,5980],["2004-04-14",6076.45,6076.45,6076.45,6076.45,4770],["2004-04-15",6076.45,6184.0,6076.45,6184.0,6570],["2004-04-16",6291.55,6452.87,6291.55,6452.87,9530],["2004-04-19",6452.87,6614.19,6452.87,6452.87,7770],["2004-04-20",6399.1,6399.1,6345.32,6399.1,6990],["2004-04-21",6399.1,6560.42,6399.1,6399.1,100],["2004-04-22",6560.42,6560.42,6560.42,6560.42,6890],["2004-04-23",6614.19,6667.96,6614.19,6667.96,8800],["2004-04-26",6775.51,6829.29,6775.51,6829.29,4200],["2004-04-27",6829.29,6883.06,6829.29,6829.29,23010],["2004-04-28",6829.29,6883.06,6829.29,6883.06,12700],["2004-04-29",6936.83,6990.61,6936.83,6990.61,16870],["2004-05-04",6990.61,6990.61,6990.61,6990.61,3970],["2004-05-05",6990.61,6990.61,6936.83,6936.83,860],["2004-05-06",6936.83,6936.83,6883.06,6883.06,640],["2004-05-07",6883.06,6883.06,6829.29,6883.06,80],["2004-05-10",6775.51,6775.51,6667.96,6667.96,1000],["2004-05-11",6614.19,6614.19,6614.19,6614.19,3640],["2004-05-12",6614.19,6883.06,6614.19,6883.06,9110],["2004-05-13",6883.06,6883.06,6829.29,6829.29,6750],["2004-05-14",6829.29,6883.06,6829.29,6829.29,440],["2004-05-17",6775.51,6775.51,6775.51,6775.51,1380],["2004-05-18",6883.06,6990.61,6883.06,6883.06,10210],["2004-05-19",6883.06,6883.06,6829.29,6883.06,11380],["2004-05-20",6829.29,6883.06,6829.29,6829.29,1500],["2004-05-21",6829.29,6829.29,6829.29,6829.29,5700],["2004-05-24",6829.29,6883.06,6829.29,6829.29,7770],["2004-05-25",6829.29,6829.29,6560.42,6560.42,7700],["2004-05-26",6237.77,6237.77,6237.77,6237.77,2550],["2004-05-27",6237.77,6237.77,6130.23,6130.23,390],["2004-05-28",6130.23,6130.23,6130.23,6130.23,1630],["2004-05-31",6130.23,6130.23,6130.23,6130.23,2720],["2004-06-01",6130.23,6130.23,6130.23,6130.23,760],["2004-06-02",6130.23,6130.23,6130.23,6130.23,1420],["2004-06-03",6076.45,6130.23,6076.45,6076.45,1000],["2004-06-04",6022.68,6076.45,6022.68,6022.68,3710],["2004-06-07",5968.9,6022.68,5968.9,5968.9,2810],["2004-06-08",5861.36,5861.36,5861.36,5861.36,1770],["2004-06-09",5861.36,5861.36,5807.58,5861.36,13350],["2004-06-10",5861.36,5915.13,5861.36,5915.13,510],["2004-06-11",5915.13,5968.9,5915.13,5915.13,2540],["2004-06-14",5968.9,5968.9,5968.9,5968.9,14030],["2004-06-15",6076.45,6130.23,6076.45,6076.45,7720],["2004-06-16",6076.45,6076.45,6076.45,6076.45,110],["2004-06-17",5915.13,6076.45,5915.13,5915.13,1800],["2004-06-18",5915.13,5915.13,5915.13,5915.13,1770],["2004-06-21",5915.13,5915.13,5915.13,5915.13,1180],["2004-06-22",5915.13,5915.13,5861.36,5915.13,680],["2004-06-23",5915.13,5915.13,5915.13,5915.13,860],["2004-06-24",5915.13,5915.13,5915.13,5915.13,190],["2004-06-25",5915.13,5915.13,5915.13,5915.13,2220],["2004-06-28",5915.13,5915.13,5915.13,5915.13,1980],["2004-06-29",5861.36,5861.36,5861.36,5861.36,170],["2004-06-30",5861.36,6022.68,5861.36,6022.68,10340],["2004-07-01",6022.68,6022.68,6022.68,6022.68,8440],["2004-07-02",5968.9,6022.68,5968.9,5968.9,850],["2004-07-05",5968.9,5968.9,5968.9,5968.9,1060],["2004-07-06",5968.9,5968.9,5968.9,5968.9,2100],["2004-07-07",5968.9,5968.9,5968.9,5968.9,6500],["2004-07-08",5915.13,5968.9,5915.13,5915.13,550],["2004-07-09",5915.13,5968.9,5915.13,5915.13,600],["2004-07-12",5915.13,5915.13,5915.13,5915.13,2140],["2004-07-13",5915.13,5915.13,5915.13,5915.13,370],["2004-07-14",5861.36,5915.13,5861.36,5861.36,220],["2004-07-15",5753.81,5753.81,5753.81,5753.81,12300],["2004-07-16",5753.81,6022.68,5753.81,6022.68,40],["2004-07-19",5915.13,5915.13,5807.58,5807.58,1220],["2004-07-20",5807.58,5968.9,5807.58,5968.9,1000],["2004-07-21",5915.13,5915.13,5915.13,5915.13,1060],["2004-07-22",5915.13,5915.13,5915.13,5915.13,200],["2004-07-23",5861.36,5915.13,5861.36,5861.36,1110],["2004-07-26",5807.58,5807.58,5807.58,5807.58,790],["2004-07-27",5807.58,5807.58,5807.58,5807.58,210],["2004-07-28",5807.58,5861.36,5807.58,5861.36,400],["2004-07-29",5592.49,5861.36,5592.49,5592.49,110],["2004-07-30",5592.49,5807.58,5592.49,5807.58,10140],["2004-08-02",5753.81,5807.58,5753.81,5753.81,4400],["2004-08-03",5646.26,5753.81,5646.26,5646.26,2440],["2004-08-04",5646.26,5646.26,5592.49,5646.26,5420],["2004-08-05",5484.94,5538.71,5484.94,5538.71,12250],["2004-08-06",5484.94,5538.71,5484.94,5484.94,20500],["2004-08-09",5237.58,5237.58,5237.58,5237.58,25010],["2004-08-10",5237.58,5484.94,5237.58,5484.94,4800],["2004-08-11",5753.81,5753.81,5753.81,5753.81,8440],["2004-08-12",5646.26,5753.81,5646.26,5646.26,1500],["2004-08-13",5646.26,5646.26,5646.26,5646.26,1100],["2004-08-16",5592.49,5592.49,5592.49,5592.49,1870],["2004-08-17",5592.49,5592.49,5592.49,5592.49,1600],["2004-08-18",5592.49,5592.49,5592.49,5592.49,600],["2004-08-19",5592.49,5592.49,5592.49,5592.49,4300],["2004-08-20",5592.49,5592.49,5592.49,5592.49,1520],["2004-08-23",5700.03,5753.81,5700.03,5753.81,6750],["2004-08-24",5753.81,5753.81,5646.26,5646.26,4120],["2004-08-25",5646.26,5646.26,5646.26,5646.26,200],["2004-08-26",5592.49,5592.49,5592.49,5592.49,8590],["2004-08-27",5592.49,5700.03,5592.49,5700.03,570],["2004-08-30",5700.03,5700.03,5700.03,5700.03,100],["2004-08-31",5700.03,5700.03,5646.26,5646.26,790],["2004-09-01",5646.26,5646.26,5646.26,5646.26,260],["2004-09-06",5646.26,5700.03,5646.26,5700.03,200],["2004-09-07",5700.03,5700.03,5700.03,5700.03,0],["2004-09-08",5700.03,5700.03,5700.03,5700.03,1110],["2004-09-09",5700.03,5700.03,5700.03,5700.03,650],["2004-09-10",5700.03,5700.03,5700.03,5700.03,50],["2004-09-13",5700.03,5700.03,5700.03,5700.03,1560],["2004-09-14",5700.03,5700.03,5700.03,5700.03,700],["2004-09-15",5700.03,5700.03,5700.03,5700.03,9900],["2004-09-16",5700.03,5700.03,5700.03,5700.03,200],["2004-09-17",5646.26,5700.03,5646.26,5646.26,5720],["2004-09-20",5646.26,5646.26,5646.26,5646.26,1980],["2004-09-21",5646.26,5700.03,5646.26,5700.03,200],["2004-09-22",5646.26,5646.26,5646.26,5646.26,1500],["2004-09-23",5646.26,5646.26,5646.26,5646.26,2880],["2004-09-24",5646.26,5700.03,5646.26,5700.03,1430],["2004-09-27",5646.26,5700.03,5646.26,5646.26,2210],["2004-09-28",5700.03,5700.03,5700.03,5700.03,900],["2004-09-29",5700.03,5700.03,5700.03,5700.03,14500],["2004-09-30",5646.26,5646.26,5646.26,5646.26,15840],["2004-10-01",5646.26,5700.03,5646.26,5700.03,500],["2004-10-04",5700.03,5700.03,5700.03,5700.03,10210],["2004-10-05",5700.03,5700.03,5700.03,5700.03,2500],["2004-10-06",5700.03,5700.03,5646.26,5646.26,970],["2004-10-07",5646.26,5700.03,5646.26,5700.03,1190],["2004-10-08",5700.03,5700.03,5700.03,5700.03,7360],["2004-10-11",5646.26,5646.26,5646.26,5646.26,2450],["2004-10-12",5646.26,5700.03,5646.26,5700.03,2000],["2004-10-13",5700.03,5700.03,5700.03,5700.03,100],["2004-10-14",5700.03,5700.03,5700.03,5700.03,0],["2004-10-15",5646.26,5646.26,5646.26,5646.26,11800],["2004-10-18",5646.26,5700.03,5646.26,5646.26,6100],["2004-10-19",5646.26,5646.26,5646.26,5646.26,20370],["2004-10-20",5646.26,5646.26,5646.26,5646.26,7150],["2004-10-21",5646.26,5646.26,5646.26,5646.26,2160],["2004-10-22",5646.26,5646.26,5592.49,5592.49,3210],["2004-10-25",5592.49,5592.49,5592.49,5592.49,6100],["2004-10-26",5592.49,5592.49,5538.71,5538.71,12110],["2004-10-27",5538.71,5538.71,5538.71,5538.71,7650],["2004-10-28",5484.94,5484.94,5377.39,5377.39,34130],["2004-10-29",5377.39,5377.39,5237.58,5377.39,15490],["2004-11-01",5377.39,5377.39,5377.39,5377.39,3430],["2004-11-02",5377.39,5377.39,5377.39,5377.39,7600],["2004-11-03",5377.39,5377.39,5334.37,5334.37,5900],["2004-11-04",5291.35,5334.37,5291.35,5291.35,2820],["2004-11-05",5269.84,5269.84,5237.58,5237.58,8100],["2004-11-08",5183.8,5183.8,5173.05,5173.05,24190],["2004-11-09",5162.3,5162.3,5151.54,5151.54,9860],["2004-11-10",5151.54,5151.54,5151.54,5151.54,11880],["2004-11-11",5140.79,5140.79,5130.03,5130.03,4480],["2004-11-12",5130.03,5130.03,5119.28,5119.28,5730],["2004-11-15",5119.28,5119.28,5054.75,5054.75,2800],["2004-11-16",5054.75,5054.75,5000.97,5000.97,10130],["2004-11-17",5000.97,5000.97,4990.22,4990.22,11930],["2004-11-18",4968.71,4968.71,4968.71,4968.71,20040],["2004-11-19",4947.2,4947.2,4893.43,4947.2,5670],["2004-11-22",4947.2,4947.2,4925.69,4925.69,8680],["2004-11-23",4893.43,4893.43,4861.16,4861.16,16840],["2004-11-24",4861.16,4861.16,4839.65,4839.65,7420],["2004-11-25",4807.39,4807.39,4785.88,4785.88,11120],["2004-11-26",4764.37,4764.37,4753.61,4764.37,13630],["2004-11-29",4775.12,4839.65,4775.12,4839.65,25340],["2004-11-30",5054.75,5076.26,5054.75,5076.26,25530],["2004-12-01",5323.62,5323.62,5323.62,5323.62,45040],["2004-12-02",5323.62,5323.62,5140.79,5140.79,5400],["2004-12-03",5162.3,5183.8,5162.3,5183.8,22430],["2004-12-06",5183.8,5216.07,5183.8,5183.8,2390],["2004-12-07",5205.31,5216.07,5205.31,5216.07,12780],["2004-12-08",5237.58,5334.37,5237.58,5237.58,9150],["2004-12-09",5248.33,5269.84,5248.33,5248.33,6280],["2004-12-10",5248.33,5248.33,5237.58,5248.33,12410],["2004-12-13",5248.33,5269.84,5248.33,5269.84,13030],["2004-12-14",5269.84,5291.35,5259.09,5291.35,5390],["2004-12-15",5302.11,5312.86,5302.11,5312.86,5350],["2004-12-16",5312.86,5323.62,5312.86,5323.62,4960],["2004-12-17",5345.13,5377.39,5345.13,5377.39,18080],["2004-12-20",5431.16,5431.16,5431.16,5431.16,9950],["2004-12-21",5431.16,5431.16,5431.16,5431.16,9110],["2004-12-22",5431.16,5484.94,5431.16,5484.94,7890],["2004-12-23",5538.71,5592.49,5538.71,5538.71,9510],["2004-12-24",5592.49,5646.26,5592.49,5646.26,15690],["2004-12-27",5646.26,5646.26,5592.49,5592.49,7850],["2004-12-28",5592.49,5646.26,5592.49,5592.49,340],["2004-12-29",5538.71,5538.71,5484.94,5538.71,11530],["2004-12-30",5538.71,5592.49,5538.71,5592.49,21560],["2004-12-31",5592.49,5646.26,5592.49,5646.26,39610],["2005-01-04",5592.49,5592.49,5592.49,5592.49,2060],["2005-01-05",5592.49,5592.49,5592.49,5592.49,2090],["2005-01-06",5592.49,5592.49,5592.49,5592.49,4110],["2005-01-07",5538.71,5538.71,5484.94,5538.71,2210],["2005-01-10",5484.94,5484.94,5484.94,5484.94,2050],["2005-01-11",5484.94,5538.71,5484.94,5484.94,360],["2005-01-12",5484.94,5484.94,5484.94,5484.94,5200],["2005-01-13",5484.94,5538.71,5431.16,5431.16,1310],["2005-01-14",5431.16,5538.71,5431.16,5538.71,2190],["2005-01-17",5538.71,5538.71,5538.71,5538.71,410],["2005-01-18",5538.71,5538.71,5538.71,5538.71,900],["2005-01-19",5538.71,5538.71,5484.94,5538.71,5480],["2005-01-20",5484.94,5538.71,5484.94,5484.94,2100],["2005-01-21",5592.49,5592.49,5592.49,5592.49,5270],["2005-01-24",5592.49,5592.49,5538.71,5538.71,660],["2005-01-25",5538.71,5538.71,5538.71,5538.71,1100],["2005-01-26",5538.71,5538.71,5538.71,5538.71,600],["2005-01-27",5538.71,5538.71,5484.94,5484.94,1470],["2005-01-28",5484.94,5538.71,5484.94,5538.71,10],["2005-01-31",5538.71,5538.71,5538.71,5538.71,100],["2005-02-01",5484.94,5538.71,5484.94,5484.94,6300],["2005-02-02",5484.94,5484.94,5484.94,5484.94,1000],["2005-02-03",5484.94,5538.71,5484.94,5484.94,1090],["2005-02-04",5484.94,5592.49,5484.94,5592.49,310],["2005-02-14",5592.49,5592.49,5538.71,5538.71,2150],["2005-02-15",5592.49,5592.49,5592.49,5592.49,310],["2005-02-16",5538.71,5538.71,5538.71,5538.71,1010],["2005-02-17",5538.71,5538.71,5538.71,5538.71,2090],["2005-02-18",5538.71,5538.71,5538.71,5538.71,1000],["2005-02-21",5538.71,5538.71,5484.94,5484.94,2010],["2005-02-22",5484.94,5538.71,5484.94,5484.94,9280],["2005-02-23",5484.94,5538.71,5484.94,5538.71,24590],["2005-02-24",5538.71,5538.71,5538.71,5538.71,8230],["2005-02-25",5592.49,5592.49,5592.49,5592.49,470],["2005-02-28",5592.49,5592.49,5592.49,5592.49,4590],["2005-03-01",5592.49,5646.26,5592.49,5592.49,120],["2005-03-02",5592.49,5646.26,5592.49,5592.49,9570],["2005-03-03",5592.49,5646.26,5592.49,5646.26,5220],["2005-03-04",5646.26,5646.26,5646.26,5646.26,6010],["2005-03-07",5646.26,5646.26,5646.26,5646.26,1150],["2005-03-08",5646.26,5646.26,5592.49,5646.26,1230],["2005-03-09",5592.49,5646.26,5592.49,5646.26,10660],["2005-03-10",5646.26,5646.26,5646.26,5646.26,8760],["2005-03-11",5646.26,5646.26,5646.26,5646.26,2990],["2005-03-14",5646.26,5646.26,5592.49,5592.49,3050],["2005-03-15",5646.26,5646.26,5646.26,5646.26,500],["2005-03-16",5646.26,5646.26,5646.26,5646.26,840],["2005-03-17",5592.49,5592.49,5592.49,5592.49,1790],["2005-03-18",5592.49,5646.26,5592.49,5646.26,200],["2005-03-21",5646.26,5861.36,5592.49,5861.36,69860],["2005-03-22",5861.36,5861.36,5753.81,5753.81,500],["2005-03-23",5807.58,5807.58,5807.58,5807.58,16000],["2005-03-24",5861.36,6076.45,5861.36,6076.45,36000],["2005-03-25",6076.45,6076.45,5968.9,5968.9,4200],["2005-03-28",5968.9,5968.9,5861.36,5861.36,6750],["2005-03-29",5861.36,5861.36,5807.58,5807.58,1010],["2005-03-30",5807.58,5807.58,5807.58,5807.58,5350],["2005-03-31",5753.81,5807.58,5753.81,5753.81,20170],["2005-04-01",5753.81,5807.58,5753.81,5753.81,4420],["2005-04-04",5753.81,5753.81,5753.81,5753.81,850],["2005-04-05",5700.03,5753.81,5700.03,5700.03,11000],["2005-04-06",5700.03,5915.13,5700.03,5700.03,20],["2005-04-07",5700.03,5700.03,5700.03,5700.03,3030],["2005-04-08",5700.03,5807.58,5700.03,5700.03,1100],["2005-04-11",5700.03,5700.03,5700.03,5700.03,2000],["2005-04-12",5915.13,5915.13,5915.13,5915.13,120],["2005-04-13",5753.81,5753.81,5700.03,5753.81,2110],["2005-04-14",5753.81,5753.81,5753.81,5753.81,500],["2005-04-15",5807.58,5861.36,5807.58,5861.36,1460],["2005-04-18",5861.36,5861.36,5753.81,5753.81,2370],["2005-04-19",5753.81,5753.81,5753.81,5753.81,8250],["2005-04-20",5700.03,5700.03,5646.26,5646.26,5490],["2005-04-21",5538.71,5538.71,5484.94,5484.94,6360],["2005-04-22",5484.94,5484.94,5484.94,5484.94,7020],["2005-04-25",5484.94,5484.94,5484.94,5484.94,15570],["2005-04-26",5592.49,5592.49,5592.49,5592.49,9830],["2005-04-27",5592.49,5592.49,5592.49,5592.49,5530],["2005-04-28",5592.49,5592.49,5538.71,5592.49,7220],["2005-04-29",5592.49,5592.49,5592.49,5592.49,760],["2005-05-04",5538.71,5538.71,5484.94,5484.94,1780],["2005-05-05",5484.94,5538.71,5484.94,5538.71,1500],["2005-05-06",5538.71,5538.71,5538.71,5538.71,680],["2005-05-09",5484.94,5538.71,5484.94,5484.94,1300],["2005-05-10",5484.94,5484.94,5484.94,5484.94,6540],["2005-05-11",5484.94,5484.94,5484.94,5484.94,2430],["2005-05-12",5484.94,5484.94,5484.94,5484.94,1550],["2005-05-13",5484.94,5484.94,5484.94,5484.94,2250],["2005-05-16",5484.94,5538.71,5484.94,5484.94,860],["2005-05-17",5484.94,5484.94,5484.94,5484.94,3930],["2005-05-18",5484.94,5484.94,5484.94,5484.94,1300],["2005-05-19",5484.94,5538.71,5484.94,5484.94,620],["2005-05-20",5484.94,5592.49,5484.94,5592.49,2610],["2005-05-23",5592.49,5592.49,5592.49,5592.49,2300],["2005-05-24",5592.49,5592.49,5592.49,5592.49,510],["2005-05-25",5538.71,5538.71,5484.94,5538.71,13930],["2005-05-26",5538.71,5538.71,5538.71,5538.71,7950],["2005-05-27",5538.71,5592.49,5538.71,5592.49,8060],["2005-05-30",5592.49,5592.49,5538.71,5592.49,8430],["2005-05-31",5538.71,5538.71,5538.71,5538.71,2440],["2005-06-01",5538.71,5538.71,5538.71,5538.71,320],["2005-06-02",5538.71,5592.49,5538.71,5538.71,1310],["2005-06-03",5538.71,5538.71,5538.71,5538.71,1740],["2005-06-06",5538.71,5538.71,5538.71,5538.71,2520],["2005-06-07",5538.71,5592.49,5538.71,5538.71,16140],["2005-06-08",5538.71,5538.71,5538.71,5538.71,1550],["2005-06-09",5538.71,5538.71,5538.71,5538.71,1940],["2005-06-10",5538.71,5538.71,5538.71,5538.71,7300],["2005-06-13",5538.71,5538.71,5484.94,5484.94,2580],["2005-06-14",5484.94,5484.94,5484.94,5484.94,7120],["2005-06-15",5484.94,5484.94,5484.94,5484.94,12220],["2005-06-16",5484.94,5484.94,5484.94,5484.94,5740],["2005-06-17",5484.94,5484.94,5484.94,5484.94,1400],["2005-06-20",5484.94,5538.71,5431.16,5431.16,910],["2005-06-21",5431.16,5484.94,5431.16,5431.16,5850],["2005-06-22",5431.16,5431.16,5431.16,5431.16,3810],["2005-06-23",5431.16,5484.94,5431.16,5431.16,1020],["2005-06-24",5431.16,5484.94,5431.16,5431.16,1020],["2005-06-27",5377.39,5377.39,5377.39,5377.39,4350],["2005-06-28",5377.39,5377.39,5377.39,5377.39,6710],["2005-06-29",5377.39,5484.94,5377.39,5484.94,13150],["2005-06-30",5431.16,5484.94,5431.16,5431.16,10020],["2005-07-01",5431.16,5431.16,5431.16,5431.16,2500],["2005-07-04",5431.16,5484.94,5431.16,5484.94,30],["2005-07-05",5431.16,5484.94,5431.16,5431.16,2650],["2005-07-06",5431.16,5431.16,5431.16,5431.16,100],["2005-07-07",5377.39,5431.16,5377.39,5377.39,690],["2005-07-08",5377.39,5431.16,5377.39,5431.16,2960],["2005-07-11",5431.16,5431.16,5431.16,5431.16,2140],["2005-07-12",5431.16,5431.16,5431.16,5431.16,1500],["2005-07-13",5431.16,5431.16,5377.39,5431.16,5720],["2005-07-14",5431.16,5484.94,5431.16,5431.16,1500],["2005-07-15",5431.16,5431.16,5431.16,5431.16,400],["2005-07-18",5431.16,5431.16,5431.16,5431.16,1300],["2005-07-19",5431.16,5431.16,5431.16,5431.16,0],["2005-07-20",5431.16,5431.16,5431.16,5431.16,4800],["2005-07-21",5431.16,5431.16,5377.39,5377.39,11210],["2005-07-22",5377.39,5377.39,5323.62,5323.62,2900],["2005-07-25",5323.62,5323.62,5323.62,5323.62,3200],["2005-07-26",5323.62,5323.62,5312.86,5312.86,2700],["2005-07-27",5269.84,5269.84,5259.09,5259.09,2440],["2005-07-28",5248.33,5248.33,5248.33,5248.33,7110],["2005-07-29",5248.33,5377.39,5162.3,5377.39,39580],["2005-08-01",5323.62,5377.39,5323.62,5323.62,200],["2005-08-02",5323.62,5377.39,5323.62,5323.62,1770],["2005-08-03",5323.62,5323.62,5323.62,5323.62,2320],["2005-08-04",5323.62,5377.39,5323.62,5377.39,8700],["2005-08-05",5377.39,5377.39,5377.39,5377.39,5050],["2005-08-08",5377.39,5377.39,5323.62,5323.62,11380],["2005-08-09",5323.62,5355.88,5323.62,5323.62,9370],["2005-08-10",5269.84,5269.84,5269.84,5269.84,8230],["2005-08-11",5269.84,5269.84,5269.84,5269.84,8960],["2005-08-12",5269.84,5269.84,5269.84,5269.84,10080],["2005-08-15",5269.84,5269.84,5248.33,5248.33,16400],["2005-08-16",5248.33,5248.33,5216.07,5248.33,3670],["2005-08-17",5248.33,5248.33,5248.33,5248.33,0],["2005-08-18",5248.33,5248.33,5248.33,5248.33,4360],["2005-08-19",5248.33,5259.09,5248.33,5259.09,8050],["2005-08-22",5259.09,5259.09,5259.09,5259.09,10920],["2005-08-23",5259.09,5269.84,5259.09,5259.09,2910],["2005-08-24",5248.33,5248.33,5248.33,5248.33,8520],["2005-08-25",5248.33,5259.09,5226.82,5259.09,8570],["2005-08-26",5269.84,5269.84,5269.84,5269.84,12050],["2005-08-29",5291.35,5334.37,5291.35,5334.37,7460],["2005-08-30",5484.94,5484.94,5484.94,5484.94,13440],["2005-08-31",5484.94,5484.94,5431.16,5431.16,8420],["2005-09-01",5431.16,5431.16,5431.16,5431.16,16200],["2005-09-05",5377.39,5377.39,5377.39,5377.39,3590],["2005-09-06",5366.64,5366.64,5355.88,5366.64,5580],["2005-09-07",5377.39,5377.39,5377.39,5377.39,19330],["2005-09-08",5377.39,5431.16,5377.39,5377.39,11520],["2005-09-09",5377.39,5377.39,5377.39,5377.39,3350],["2005-09-12",5431.16,5484.94,5431.16,5431.16,15000],["2005-09-13",5431.16,5431.16,5431.16,5431.16,11910],["2005-09-14",5431.16,5431.16,5377.39,5377.39,7820],["2005-09-15",5377.39,5377.39,5377.39,5377.39,9220],["2005-09-16",5431.16,5431.16,5431.16,5431.16,3880],["2005-09-19",5431.16,5484.94,5431.16,5484.94,8180],["2005-09-20",5592.49,5646.26,5592.49,5646.26,61930],["2005-09-21",5646.26,5700.03,5592.49,5592.49,57570],["2005-09-22",5538.71,5538.71,5538.71,5538.71,26140],["2005-09-23",5538.71,5592.49,5538.71,5538.71,10790],["2005-09-26",5538.71,5538.71,5538.71,5538.71,18050],["2005-09-27",5538.71,5538.71,5538.71,5538.71,15000],["2005-09-28",5484.94,5484.94,5484.94,5484.94,4230],["2005-09-29",5484.94,5484.94,5484.94,5484.94,11580],["2005-09-30",5753.81,5753.81,5753.81,5753.81,25040],["2005-10-03",5753.81,5753.81,5700.03,5700.03,9280],["2005-10-04",5646.26,5646.26,5646.26,5646.26,11200],["2005-10-05",5646.26,5646.26,5592.49,5646.26,7160],["2005-10-06",5646.26,5646.26,5592.49,5646.26,10610],["2005-10-07",5646.26,5700.03,5646.26,5700.03,12790],["2005-10-10",5700.03,5700.03,5700.03,5700.03,6590],["2005-10-11",5646.26,5646.26,5646.26,5646.26,1800],["2005-10-12",5646.26,5646.26,5646.26,5646.26,18300],["2005-10-13",5646.26,5700.03,5646.26,5700.03,17460],["2005-10-14",5753.81,5753.81,5753.81,5753.81,17730],["2005-10-17",5753.81,5753.81,5753.81,5753.81,10330],["2005-10-18",5753.81,5753.81,5753.81,5753.81,17620],["2005-10-19",5753.81,5753.81,5700.03,5753.81,2950],["2005-10-20",5753.81,5753.81,5753.81,5753.81,8510],["2005-10-21",5753.81,5753.81,5753.81,5753.81,16390],["2005-10-24",5753.81,5807.58,5700.03,5807.58,19660],["2005-10-25",5807.58,5807.58,5807.58,5807.58,33850],["2005-10-26",5807.58,5807.58,5807.58,5807.58,32010],["2005-10-27",5807.58,5807.58,5807.58,5807.58,29890],["2005-10-28",5807.58,5807.58,5807.58,5807.58,21770],["2005-10-31",5807.58,5861.36,5807.58,5861.36,48790],["2005-11-01",6130.23,6130.23,6130.23,6130.23,25590],["2005-11-02",6399.1,6399.1,6399.1,6399.1,6740],["2005-11-03",6667.96,6667.96,6667.96,6667.96,12710],["2005-11-04",6775.51,6883.06,6775.51,6775.51,121980],["2005-11-07",6775.51,6883.06,6775.51,6883.06,60320],["2005-11-08",6883.06,6883.06,6883.06,6883.06,16820],["2005-11-09",6883.06,6883.06,6883.06,6883.06,23410],["2005-11-10",6883.06,6883.06,6883.06,6883.06,42950],["2005-11-11",6990.61,6990.61,6990.61,6990.61,38980],["2005-11-14",6936.83,6936.83,6936.83,6936.83,19500],["2005-11-15",6936.83,6936.83,6883.06,6883.06,16830],["2005-11-16",6883.06,6883.06,6883.06,6883.06,14270],["2005-11-17",6829.29,6829.29,6829.29,6829.29,41600],["2005-11-18",6775.51,6775.51,6775.51,6775.51,18170],["2005-11-21",6775.51,6775.51,6775.51,6775.51,14050],["2005-11-22",6775.51,6775.51,6775.51,6775.51,17370],["2005-11-23",6775.51,6829.29,6775.51,6829.29,25300],["2005-11-24",6829.29,6829.29,6829.29,6829.29,11170],["2005-11-25",6829.29,6883.06,6829.29,6883.06,22390],["2005-11-28",6883.06,6883.06,6883.06,6883.06,6810],["2005-11-29",6883.06,6936.83,6883.06,6936.83,6510],["2005-11-30",6936.83,6936.83,6936.83,6936.83,27210],["2005-12-01",6936.83,6936.83,6883.06,6936.83,9440],["2005-12-02",6936.83,6936.83,6936.83,6936.83,22700],["2005-12-05",6936.83,7044.38,6936.83,7044.38,20660],["2005-12-06",7044.38,7044.38,6990.61,7044.38,14010],["2005-12-07",7044.38,7044.38,7044.38,7044.38,15100],["2005-12-08",6990.61,6990.61,6990.61,6990.61,8850],["2005-12-09",7098.16,7259.48,7098.16,7259.48,21610],["2005-12-12",7474.57,7528.35,7474.57,7474.57,26940],["2005-12-13",7420.8,7420.8,7420.8,7420.8,15410],["2005-12-14",7420.8,7474.57,7420.8,7420.8,21710],["2005-12-15",7420.8,7420.8,7367.03,7367.03,32510],["2005-12-16",7367.03,7367.03,7367.03,7367.03,24500],["2005-12-19",7367.03,7367.03,7313.25,7313.25,6050],["2005-12-20",7474.57,7474.57,7474.57,7474.57,45700],["2005-12-21",7474.57,7528.35,7474.57,7528.35,25060],["2005-12-22",7528.35,7635.9,7528.35,7635.9,2720],["2005-12-23",7635.9,7635.9,7528.35,7528.35,13330],["2005-12-26",7528.35,7528.35,7528.35,7528.35,15090],["2005-12-27",7528.35,7528.35,7528.35,7528.35,11520],["2005-12-28",7528.35,7528.35,7528.35,7528.35,1300],["2005-12-29",7528.35,7528.35,7474.57,7528.35,4320],["2005-12-30",7528.35,7528.35,7474.57,7474.57,4840],["2006-01-03",7474.57,7474.57,7474.57,7474.57,7100],["2006-01-04",7474.57,7474.57,7420.8,7420.8,4670],["2006-01-05",7420.8,7474.57,7420.8,7474.57,8730],["2006-01-06",7528.35,7528.35,7528.35,7528.35,2570],["2006-01-09",7528.35,7528.35,7474.57,7474.57,2630],["2006-01-10",7474.57,7528.35,7474.57,7474.57,7020],["2006-01-11",7474.57,7474.57,7474.57,7474.57,5590],["2006-01-12",7474.57,7474.57,7474.57,7474.57,3630],["2006-01-13",7420.8,7474.57,7420.8,7420.8,12690],["2006-01-17",7420.8,7474.57,7420.8,7474.57,6700],["2006-01-18",7474.57,7528.35,7474.57,7474.57,4870],["2006-01-19",7474.57,7474.57,7474.57,7474.57,1300],["2006-01-20",7474.57,7474.57,7474.57,7474.57,5100],["2006-01-23",7474.57,7474.57,7474.57,7474.57,2830],["2006-01-24",7474.57,7474.57,7474.57,7474.57,4720],["2006-01-25",7474.57,7474.57,7474.57,7474.57,2860],["2006-01-26",7474.57,7474.57,7474.57,7474.57,1100],["2006-01-27",7528.35,7528.35,7528.35,7528.35,5260],["2006-02-06",7582.12,7850.99,7582.12,7582.12,7330],["2006-02-07",7582.12,7689.67,7582.12,7689.67,10140],["2006-02-08",7850.99,7958.54,7850.99,7958.54,14450],["2006-02-09",7958.54,8012.31,7958.54,8012.31,14350],["2006-02-10",8012.31,8012.31,7958.54,7958.54,14230],["2006-02-13",7904.76,7904.76,7850.99,7850.99,18670],["2006-02-14",7850.99,7958.54,7850.99,7958.54,9680],["2006-02-15",8012.31,8066.09,8012.31,8066.09,10820],["2006-02-16",8227.41,8227.41,8227.41,8227.41,10900],["2006-02-17",8227.41,8281.18,8227.41,8281.18,16290],["2006-02-20",8657.6,8657.6,8657.6,8657.6,24550],["2006-02-21",9087.79,9087.79,9087.79,9087.79,59380],["2006-02-22",9410.43,9517.98,9410.43,9410.43,82640],["2006-02-23",9410.43,9410.43,9410.43,9410.43,54700],["2006-02-24",9679.3,9679.3,9679.3,9679.3,55760],["2006-02-27",9786.85,9786.85,9786.85,9786.85,95250],["2006-02-28",9786.85,9786.85,9786.85,9786.85,39760],["2006-03-01",9786.85,9786.85,9786.85,9786.85,33660],["2006-03-02",10217.04,10217.04,10217.04,10217.04,16400],["2006-03-03",10665.16,10665.16,10665.16,10665.16,143180],["2006-03-06",11113.27,11113.27,11113.27,11113.27,74860],["2006-03-07",11651.01,11651.01,11651.01,11651.01,55530],["2006-03-08",12099.13,12188.75,12099.13,12099.13,143780],["2006-03-09",12099.13,12099.13,12009.51,12009.51,49510],["2006-03-10",11830.26,11830.26,11830.26,11830.26,82230],["2006-03-13",11830.26,11830.26,11651.01,11830.26,84320],["2006-03-14",12009.51,12009.51,12009.51,12009.51,64780],["2006-03-15",12009.51,12009.51,12009.51,12009.51,26120],["2006-03-16",11919.88,11919.88,11919.88,11919.88,79650],["2006-03-17",12009.51,12009.51,12009.51,12009.51,90830],["2006-03-20",12009.51,12099.13,12009.51,12099.13,49300],["2006-03-21",12188.75,12368.0,12188.75,12368.0,50170],["2006-03-22",12547.25,12547.25,12547.25,12547.25,31000],["2006-03-23",12547.25,12726.49,12547.25,12547.25,34800],["2006-03-24",12547.25,12547.25,12457.62,12457.62,17050],["2006-03-27",12457.62,12457.62,12368.0,12368.0,22440],["2006-03-28",12368.0,12368.0,12368.0,12368.0,96450],["2006-03-29",12368.0,12368.0,12368.0,12368.0,82570],["2006-03-30",12905.74,12905.74,12905.74,12905.74,155680],["2006-03-31",13174.61,13533.1,13174.61,13174.61,51910],["2006-04-03",13533.1,13622.72,13533.1,13533.1,118960],["2006-04-04",13533.1,13533.1,13443.48,13443.48,72890],["2006-04-05",13443.48,13443.48,13084.98,13443.48,61310],["2006-04-06",13981.22,13981.22,13981.22,13981.22,136880],["2006-04-07",13981.22,14070.84,13981.22,14070.84,66770],["2006-04-10",14070.84,14070.84,13981.22,13981.22,56100],["2006-04-11",13981.22,13981.22,13801.97,13801.97,76620],["2006-04-12",13622.72,13622.72,13443.48,13622.72,86100],["2006-04-13",13622.72,13712.35,13622.72,13712.35,81290],["2006-04-14",13801.97,13891.59,13801.97,13891.59,131930],["2006-04-17",13981.22,13981.22,13981.22,13981.22,98070],["2006-04-18",13981.22,14160.46,13981.22,14160.46,144000],["2006-04-19",14160.46,14339.71,14160.46,14160.46,135970],["2006-04-20",13981.22,13981.22,13712.35,13712.35,118930],["2006-04-21",13712.35,13981.22,13712.35,13981.22,118360],["2006-04-24",14160.46,14250.09,14160.46,14250.09,252410],["2006-04-25",14877.45,14877.45,14877.45,14877.45,234040],["2006-04-26",15594.43,15594.43,15594.43,15594.43,182730],["2006-04-27",15415.19,15415.19,14877.45,14877.45,190610],["2006-04-28",14877.45,14877.45,14160.46,14877.45,224650],["2006-05-03",14877.45,14877.45,14877.45,14877.45,178130],["2006-05-04",14877.45,14877.45,14608.58,14608.58,136080],["2006-05-05",14608.58,14877.45,14518.96,14518.96,165970],["2006-05-08",14518.96,14698.2,14339.71,14339.71,170770],["2006-05-09",13622.72,13622.72,13622.72,13622.72,30610],["2006-05-10",12995.36,12995.36,12995.36,12995.36,67110],["2006-05-11",13622.72,13622.72,13622.72,13622.72,193450],["2006-05-12",14250.09,14250.09,14250.09,14250.09,69600],["2006-05-15",14877.45,14877.45,14877.45,14877.45,117940],["2006-05-16",14339.71,14339.71,14250.09,14339.71,316860],["2006-05-17",14339.71,14698.2,14339.71,14698.2,222330],["2006-05-18",14698.2,14698.2,14429.33,14429.33,116050],["2006-05-19",14339.71,14339.71,14160.46,14339.71,108140],["2006-05-22",14250.09,14250.09,14070.84,14070.84,114850],["2006-05-23",13622.72,13622.72,13622.72,13622.72,87110],["2006-05-24",13622.72,14250.09,13622.72,14250.09,83240],["2006-05-25",13981.22,13981.22,13801.97,13801.97,49710],["2006-05-26",13801.97,13801.97,13801.97,13801.97,25540],["2006-05-29",13622.72,13622.72,13353.85,13353.85,29190],["2006-05-30",12905.74,12905.74,12726.49,12905.74,95050],["2006-05-31",13174.61,13174.61,13174.61,13174.61,84700],["2006-06-01",13174.61,13443.48,13174.61,13174.61,43190],["2006-06-02",13264.23,13443.48,13264.23,13443.48,25060],["2006-06-05",13622.72,13801.97,13622.72,13801.97,35870],["2006-06-06",13801.97,13801.97,13622.72,13622.72,58280],["2006-06-07",13443.48,13443.48,13443.48,13443.48,34890],["2006-06-08",13443.48,13622.72,13443.48,13622.72,46710],["2006-06-09",13622.72,13622.72,13622.72,13622.72,44110],["2006-06-12",13712.35,13712.35,13712.35,13712.35,52290],["2006-06-13",13712.35,13712.35,13622.72,13622.72,35030],["2006-06-14",13622.72,13622.72,13533.1,13533.1,14930],["2006-06-15",13533.1,13533.1,13443.48,13443.48,29140],["2006-06-16",13174.61,13174.61,12995.36,13084.98,64110],["2006-06-19",13084.98,13084.98,12995.36,12995.36,42030],["2006-06-20",12905.74,12905.74,12816.12,12816.12,45600],["2006-06-21",12636.87,12636.87,12278.38,12278.38,63750],["2006-06-22",12816.12,12816.12,12816.12,12816.12,35140],["2006-06-23",12816.12,12995.36,12816.12,12905.74,48780],["2006-06-26",12816.12,12816.12,12547.25,12726.49,20810],["2006-06-27",12726.49,12816.12,12636.87,12816.12,29300],["2006-06-28",12816.12,12905.74,12816.12,12905.74,28380],["2006-06-29",12905.74,12905.74,12816.12,12905.74,22770],["2006-06-30",12905.74,12995.36,12816.12,12995.36,131320],["2006-07-03",12816.12,12816.12,12726.49,12726.49,34640],["2006-07-04",12726.49,12726.49,12547.25,12547.25,28780],["2006-07-05",12636.87,12726.49,12636.87,12636.87,39040],["2006-07-06",12636.87,12816.12,12636.87,12816.12,11550],["2006-07-07",12816.12,12905.74,12816.12,12905.74,25180],["2006-07-10",12905.74,12905.74,12905.74,12905.74,28910],["2006-07-11",12816.12,12816.12,12816.12,12816.12,14040],["2006-07-12",12726.49,12726.49,12726.49,12726.49,22170],["2006-07-13",12726.49,12726.49,12726.49,12726.49,32770],["2006-07-14",12854.12,12854.12,12762.96,12762.96,21070],["2006-07-17",12762.96,12762.96,12580.63,12580.63,10640],["2006-07-18",12580.63,12580.63,12307.14,12398.3,60210],["2006-07-19",12033.65,12033.65,11942.48,12033.65,59340],["2006-07-20",12033.65,12580.63,11942.48,12580.63,43180],["2006-07-21",12580.63,12762.96,12398.3,12398.3,28990],["2006-07-24",12033.65,12033.65,11942.48,12033.65,44810],["2006-07-25",12033.65,12033.65,11668.99,11668.99,67120],["2006-07-26",11668.99,11851.32,11668.99,11760.15,53760],["2006-07-27",11760.15,12215.97,11760.15,12215.97,69190],["2006-07-28",12215.97,12307.14,12033.65,12033.65,38620],["2006-07-31",11760.15,11760.15,11760.15,11760.15,53050],["2006-08-01",11577.83,11577.83,11304.33,11304.33,63170],["2006-08-02",11304.33,11304.33,10848.51,11304.33,29900],["2006-08-03",11668.99,11851.32,11668.99,11851.32,63040],["2006-08-04",12215.97,12215.97,12215.97,12215.97,51340],["2006-08-07",11851.32,11851.32,11851.32,11851.32,29800],["2006-08-08",11851.32,12124.81,11851.32,12124.81,55370],["2006-08-09",12124.81,12124.81,11851.32,11851.32,149940],["2006-08-10",11668.99,11668.99,11486.66,11668.99,122240],["2006-08-11",11760.15,11942.48,11760.15,11942.48,83610],["2006-08-14",12215.97,12489.47,12215.97,12489.47,100710],["2006-08-15",12307.14,12307.14,12215.97,12215.97,107210],["2006-08-16",12307.14,12489.47,12307.14,12489.47,135080],["2006-08-17",12489.47,12762.96,12489.47,12580.63,119340],["2006-08-18",12671.79,12762.96,12671.79,12671.79,145990],["2006-08-21",12671.79,12762.96,12671.79,12762.96,74550],["2006-08-22",12580.63,12580.63,12580.63,12580.63,111580],["2006-08-23",12580.63,12671.79,12580.63,12671.79,56370],["2006-08-24",12671.79,12854.12,12671.79,12671.79,62310],["2006-08-25",12762.96,12854.12,12762.96,12854.12,48070],["2006-08-28",13218.78,13218.78,13218.78,13218.78,88200],["2006-08-29",13309.94,13765.76,13309.94,13765.76,79250],["2006-08-30",14039.25,14039.25,14039.25,14039.25,174330],["2006-08-31",13765.76,13765.76,13674.6,13765.76,88770],["2006-09-01",13948.09,14039.25,13948.09,14039.25,58170],["2006-09-05",14312.75,14403.91,14312.75,14403.91,99800],["2006-09-06",14403.91,14586.24,14403.91,14403.91,100230],["2006-09-07",14403.91,14403.91,14221.58,14403.91,174620],["2006-09-08",14495.07,14495.07,14495.07,14495.07,139020],["2006-09-11",14495.07,14495.07,14403.91,14403.91,50660],["2006-09-12",14221.58,14221.58,14221.58,14221.58,135440],["2006-09-13",14221.58,14403.91,14221.58,14312.75,126530],["2006-09-14",14312.75,14403.91,14312.75,14403.91,82270],["2006-09-15",14403.91,14859.73,14403.91,14859.73,319920],["2006-09-18",14950.89,15042.06,14950.89,15042.06,121980],["2006-09-19",15133.22,15315.55,15133.22,15315.55,100770],["2006-09-20",15315.55,15315.55,15315.55,15315.55,188700],["2006-09-21",15224.39,15224.39,15133.22,15224.39,92100],["2006-09-22",15224.39,15315.55,15133.22,15315.55,102050],["2006-09-25",15315.55,15315.55,15315.55,15315.55,90060],["2006-09-26",15497.88,15771.37,15497.88,15771.37,72630],["2006-09-27",15953.7,16044.86,15953.7,15953.7,160840],["2006-09-28",16044.86,16044.86,16044.86,16044.86,97750],["2006-09-29",16136.03,16227.19,16136.03,16136.03,119280],["2006-10-02",16318.35,16591.84,16318.35,16591.84,70600],["2006-10-03",16774.17,16865.34,16774.17,16865.34,99040],["2006-10-04",16865.34,16956.5,16774.17,16865.34,126660],["2006-10-05",16865.34,16865.34,16500.68,16500.68,70960],["2006-10-06",16500.68,16500.68,16409.52,16409.52,71870],["2006-10-09",16318.35,16318.35,16318.35,16318.35,57550],["2006-10-10",16227.19,16227.19,16044.86,16044.86,75390],["2006-10-11",16044.86,16044.86,15862.53,16044.86,60140],["2006-10-12",16044.86,16227.19,16044.86,16136.03,58330],["2006-10-13",16136.03,16136.03,16136.03,16136.03,74870],["2006-10-16",16136.03,16409.52,16136.03,16318.35,51320],["2006-10-17",16318.35,16318.35,16227.19,16318.35,69870],["2006-10-18",16318.35,16409.52,16227.19,16409.52,52100],["2006-10-19",16409.52,16409.52,16409.52,16409.52,20840],["2006-10-20",16409.52,16409.52,16409.52,16409.52,88320],["2006-10-23",16409.52,16500.68,16409.52,16500.68,68660],["2006-10-24",16500.68,16500.68,16409.52,16409.52,29730],["2006-10-25",16409.52,16409.52,16318.35,16318.35,12940],["2006-10-26",16409.52,16500.68,16409.52,16500.68,56790],["2006-10-27",16500.68,16500.68,16500.68,16500.68,75340],["2006-10-30",16500.68,16500.68,16409.52,16409.52,104800],["2006-10-31",16409.52,16500.68,16409.52,16500.68,148280],["2006-11-01",16591.84,16683.01,16591.84,16683.01,73310],["2006-11-02",16683.01,16774.17,16683.01,16774.17,80030],["2006-11-03",16774.17,16774.17,16774.17,16774.17,48270],["2006-11-06",16774.17,16774.17,16774.17,16774.17,24240],["2006-11-07",17321.16,17412.32,17321.16,17412.32,148400],["2006-11-08",18050.47,18232.8,18050.47,18232.8,177480],["2006-11-09",19144.44,19144.44,19144.44,19144.44,132210],["2006-11-10",19509.09,20056.08,19509.09,19509.09,268090],["2006-11-13",20238.4,20420.73,20238.4,20420.73,139500],["2006-11-14",21332.37,21332.37,21332.37,21332.37,355620],["2006-11-15",21332.37,21332.37,21332.37,21332.37,240900],["2006-11-16",21332.37,21514.7,21150.04,21514.7,169280],["2006-11-17",21879.36,22426.34,21879.36,22426.34,219350],["2006-11-20",23337.98,23520.31,23337.98,23520.31,234480],["2006-11-21",24614.28,24614.28,24614.28,24614.28,88250],["2006-11-22",25708.24,25708.24,25708.24,25708.24,40990],["2006-11-23",26984.54,26984.54,26984.54,26984.54,183980],["2006-11-24",28260.83,28260.83,28260.83,28260.83,354400],["2006-11-27",28260.83,28260.83,26984.54,26984.54,85350],["2006-11-28",26437.56,26437.56,25708.24,25708.24,314750],["2006-11-29",24978.93,24978.93,24431.95,24431.95,240730],["2006-11-30",24431.95,25161.26,24431.95,25161.26,232610],["2006-12-01",25161.26,25161.26,24614.28,24614.28,108610],["2006-12-04",25161.26,25525.92,25161.26,25525.92,172800],["2006-12-05",26072.9,26802.21,26072.9,26072.9,184450],["2006-12-06",26255.23,26437.56,26255.23,26437.56,228200],["2006-12-07",27713.85,27713.85,27713.85,27713.85,236920],["2006-12-08",28937.78,28937.78,28937.78,28937.78,47290],["2006-12-11",30315.77,30315.77,30315.77,30315.77,166950],["2006-12-12",30315.77,31693.76,28937.78,28937.78,285540],["2006-12-13",29922.06,30315.77,29922.06,30315.77,267050],["2006-12-14",30315.77,30906.34,30118.91,30118.91,262140],["2006-12-15",30315.77,31300.05,30315.77,30315.77,181870],["2006-12-18",30315.77,30315.77,30315.77,30315.77,263300],["2006-12-19",29725.2,29725.2,29134.64,29134.64,100250],["2006-12-20",29134.64,29134.64,27756.65,29134.64,253180],["2006-12-21",29134.64,29331.49,28544.07,28544.07,167970],["2006-12-22",27166.08,27166.08,27166.08,27166.08,129540],["2006-12-25",25984.94,25984.94,25984.94,25984.94,28840],["2006-12-26",25984.94,26575.51,24803.81,25591.23,260460],["2006-12-27",25591.23,26772.37,24803.81,24803.81,140050],["2006-12-28",25984.94,25984.94,25984.94,25984.94,134730],["2006-12-29",25984.94,26969.22,25984.94,26969.22,67680],["2007-01-02",26969.22,26969.22,26772.37,26772.37,128900],["2007-01-03",26969.22,27362.93,26969.22,27362.93,136420],["2007-01-04",28544.07,28544.07,28544.07,28544.07,111040],["2007-01-05",29528.35,29922.06,29528.35,29528.35,396730],["2007-01-08",30906.34,30906.34,30906.34,30906.34,283500],["2007-01-09",30906.34,32284.33,30906.34,32284.33,290420],["2007-01-10",33859.17,33859.17,33859.17,33859.17,167200],["2007-01-11",35434.02,35434.02,35434.02,35434.02,200610],["2007-01-12",37205.72,37205.72,37205.72,37205.72,239850],["2007-01-15",37205.72,38977.42,37205.72,37205.72,229060],["2007-01-16",37402.57,38977.42,37402.57,37402.57,203340],["2007-01-17",37402.57,37402.57,35630.87,35630.87,132520],["2007-01-18",33859.17,33859.17,33859.17,33859.17,388170],["2007-01-19",35434.02,35434.02,35434.02,35434.02,106160],["2007-01-22",35434.02,35434.02,34252.88,34449.74,181150],["2007-01-23",34252.88,34252.88,33465.46,34252.88,229920],["2007-01-24",34252.88,34252.88,32678.04,32678.04,149880],["2007-01-25",31103.19,31103.19,31103.19,31103.19,128650],["2007-01-26",31103.19,31103.19,29725.2,31103.19,333900],["2007-01-29",32481.18,32481.18,32481.18,32481.18,74150],["2007-01-30",34056.03,34056.03,34056.03,34056.03,31650],["2007-01-31",35630.87,35630.87,35630.87,35630.87,394340],["2007-02-01",37402.57,37402.57,37402.57,37402.57,1127230],["2007-02-02",39174.27,39174.27,39174.27,39174.27,809190],["2007-02-05",40945.97,40945.97,40945.97,40945.97,581740],["2007-02-06",40945.97,40945.97,38977.42,38977.42,67100],["2007-02-07",37796.28,37796.28,37402.57,37402.57,211610],["2007-02-08",35630.87,35630.87,35630.87,35630.87,139660],["2007-02-09",35630.87,35630.87,33859.17,35630.87,262720],["2007-02-12",37402.57,37402.57,37402.57,37402.57,177500],["2007-02-13",37402.57,37402.57,36418.29,36418.29,125300],["2007-02-14",36418.29,36418.29,36418.29,36418.29,245060],["2007-02-15",36024.58,36024.58,35630.87,36024.58,238220],["2007-02-26",36812.01,37402.57,36812.01,37402.57,166280],["2007-02-27",38780.56,38977.42,38780.56,38977.42,246040],["2007-02-28",37205.72,37205.72,37205.72,37205.72,39450],["2007-03-01",36615.15,36615.15,35630.87,36418.29,178830],["2007-03-02",36418.29,36615.15,36418.29,36615.15,111790],["2007-03-05",36615.15,36812.01,36024.58,36024.58,110140],["2007-03-06",34843.45,34843.45,34449.74,34843.45,250400],["2007-03-07",34843.45,34843.45,34449.74,34843.45,164150],["2007-03-08",34843.45,34843.45,33465.46,34843.45,216210],["2007-03-09",36418.29,36418.29,36418.29,36418.29,180050],["2007-03-12",36615.15,37402.57,36615.15,36615.15,135670],["2007-03-13",35434.02,35434.02,35237.16,35237.16,121800],["2007-03-14",34449.74,34449.74,33662.31,33662.31,155370],["2007-03-15",33662.31,33662.31,32087.47,33662.31,150250],["2007-03-16",35237.16,35237.16,35237.16,35237.16,136210],["2007-03-19",35630.87,36418.29,35630.87,35630.87,223880],["2007-03-20",35434.02,35434.02,34449.74,34449.74,81620],["2007-03-21",34449.74,34449.74,34252.88,34449.74,59570],["2007-03-22",34449.74,34449.74,33465.46,33465.46,245310],["2007-03-23",32874.89,32874.89,32481.18,32874.89,190980],["2007-03-26",32874.89,32874.89,32874.89,32874.89,113800],["2007-03-27",31300.05,31300.05,31300.05,31300.05,98490],["2007-03-28",31300.05,32678.04,30315.77,32678.04,157790],["2007-03-29",33859.17,34252.88,33859.17,34252.88,222280],["2007-03-30",34646.59,35040.3,34646.59,34646.59,314340],["2007-04-02",34449.74,35434.02,34449.74,34449.74,284810],["2007-04-03",33465.46,35040.3,33465.46,33465.46,192800],["2007-04-04",33465.46,34646.59,33465.46,34646.59,195600],["2007-04-05",34056.03,34646.59,34056.03,34056.03,129100],["2007-04-06",32481.18,33859.17,32481.18,32481.18,290210],["2007-04-09",32678.04,33465.46,32678.04,32678.04,151040],["2007-04-10",32678.04,32874.89,32678.04,32678.04,159430],["2007-04-11",32284.33,32678.04,32284.33,32284.33,107960],["2007-04-12",31890.61,32284.33,31890.61,31890.61,47240],["2007-04-13",31103.19,31890.61,31103.19,31103.19,179430],["2007-04-16",31103.19,31300.05,31103.19,31103.19,265400],["2007-04-17",30512.62,31103.19,30512.62,30512.62,158810],["2007-04-18",30512.62,31890.61,30512.62,31890.61,69540],["2007-04-19",31890.61,31890.61,31496.9,31890.61,156270],["2007-04-20",31103.19,31890.61,31103.19,31103.19,88500],["2007-04-23",29922.06,29922.06,29922.06,29922.06,94850],["2007-04-24",28544.07,29134.64,28544.07,28544.07,101980],["2007-04-25",28740.92,29922.06,28740.92,29922.06,203000],["2007-05-02",31300.05,31300.05,31300.05,31300.05,160060],["2007-05-03",31300.05,31496.9,31300.05,31300.05,157170],["2007-05-04",31300.05,31496.9,30709.48,31496.9,132020],["2007-05-07",32874.89,33071.75,32874.89,32874.89,278850],["2007-05-08",34056.03,34252.88,34056.03,34056.03,282970],["2007-05-09",34056.03,34056.03,34056.03,34056.03,232000],["2007-05-10",32874.89,34056.03,32874.89,32874.89,175730],["2007-05-11",32874.89,33859.17,32481.18,33859.17,122660],["2007-05-14",33859.17,34449.74,33859.17,33859.17,129430],["2007-05-15",33071.75,33859.17,33071.75,33071.75,108400],["2007-05-16",33071.75,33071.75,32874.89,33071.75,58830],["2007-05-17",33071.75,33268.6,33071.75,33268.6,229900],["2007-05-18",33268.6,33465.46,33268.6,33268.6,225620],["2007-05-21",33465.46,33465.46,33465.46,33465.46,238730],["2007-05-22",33465.46,33465.46,33268.6,33465.46,151140],["2007-05-23",33268.6,33465.46,33268.6,33268.6,204990],["2007-05-24",32874.89,33071.75,32874.89,32874.89,94880],["2007-05-25",32874.89,32874.89,32481.18,32874.89,54490],["2007-05-28",32874.89,33465.46,32874.89,32874.89,77500],["2007-05-29",32874.89,33071.75,32874.89,32874.89,66770],["2007-05-30",32284.33,32678.04,32284.33,32284.33,48900],["2007-05-31",32087.47,32284.33,32087.47,32087.47,59890],["2007-06-01",32087.47,32284.33,32087.47,32087.47,36430],["2007-06-04",32087.47,32481.18,31890.61,31890.61,35180],["2007-06-05",31103.19,31103.19,30709.48,30709.48,65740],["2007-06-06",31103.19,31890.61,31103.19,31496.9,80080],["2007-06-07",31496.9,31693.76,31300.05,31300.05,35740],["2007-06-08",31300.05,31300.05,30906.34,31103.19,32330],["2007-06-11",31103.19,31103.19,30906.34,30906.34,48710],["2007-06-12",30906.34,31103.19,30906.34,30906.34,41510],["2007-06-13",30906.34,30906.34,30709.48,30709.48,34900],["2007-06-14",30709.48,30709.48,30315.77,30709.48,52460],["2007-06-15",30709.48,31103.19,30709.48,30709.48,22350],["2007-06-18",30709.48,30709.48,30512.62,30709.48,52040],["2007-06-19",30709.48,30709.48,30512.62,30512.62,31980],["2007-06-20",30512.62,30512.62,30512.62,30512.62,29120],["2007-06-21",30512.62,30512.62,30315.77,30315.77,36840],["2007-06-22",30315.77,30315.77,29922.06,29922.06,62160],["2007-06-25",29528.35,29528.35,29528.35,29528.35,67130],["2007-06-26",29725.2,30512.62,29725.2,30118.91,31510],["2007-06-27",30118.91,30118.91,29528.35,29528.35,26380],["2007-06-28",29528.35,29528.35,29331.49,29331.49,27130],["2007-06-29",29331.49,29331.49,28740.92,28937.78,39430],["2007-07-02",28740.92,28740.92,27953.5,27953.5,35810],["2007-07-03",27362.93,27362.93,27166.08,27362.93,38090],["2007-07-04",27559.79,28544.07,27559.79,28544.07,59110],["2007-07-05",28544.07,28544.07,27559.79,27559.79,31970],["2007-07-06",27559.79,27756.65,27559.79,27756.65,15690],["2007-07-09",27362.93,27362.93,27362.93,27362.93,16370],["2007-07-10",27362.93,27559.79,27362.93,27559.79,29970],["2007-07-11",28150.36,28150.36,28150.36,28150.36,65190],["2007-07-12",28150.36,28150.36,27756.65,27953.5,36880],["2007-07-13",27953.5,27953.5,27756.65,27953.5,38990],["2007-07-16",27756.65,27756.65,27559.79,27559.79,28840],["2007-07-17",27559.79,27559.79,27362.93,27559.79,34400],["2007-07-18",27559.79,27559.79,27362.93,27362.93,27130],["2007-07-19",27362.93,27362.93,27362.93,27362.93,18260],["2007-07-20",27166.08,27166.08,26969.22,27166.08,18250],["2007-07-23",27166.08,27559.79,26969.22,26969.22,10720],["2007-07-24",26969.22,26969.22,26969.22,26969.22,13000],["2007-07-25",26575.51,26575.51,26378.66,26378.66,23350],["2007-07-26",26378.66,26378.66,25591.23,25591.23,48070],["2007-07-27",25591.23,25591.23,25197.52,25197.52,36230],["2007-07-30",24803.81,24803.81,24016.39,24016.39,21980],["2007-07-31",23425.82,23425.82,22835.25,22835.25,68030],["2007-08-01",22835.25,23819.53,22835.25,23819.53,70780],["2007-08-02",25000.67,25000.67,23819.53,23819.53,76280],["2007-08-03",23622.68,23622.68,23032.11,23622.68,22750],["2007-08-06",24016.39,24016.39,23622.68,23622.68,34560],["2007-08-07",24213.24,24410.1,23819.53,24410.1,80110],["2007-08-08",23819.53,24410.1,23819.53,24410.1,69500],["2007-08-09",24803.81,25591.23,24606.96,25591.23,84150],["2007-08-10",26575.51,26575.51,25197.52,25788.09,78560],["2007-08-13",25000.67,25394.38,24606.96,24606.96,55990],["2007-08-14",24410.1,25394.38,24410.1,25000.67,78790],["2007-08-15",25000.67,25000.67,24606.96,25000.67,23440],["2007-08-16",24606.96,24803.81,24606.96,24606.96,45360],["2007-08-17",24213.24,24410.1,24213.24,24213.24,43990],["2007-08-20",24410.1,24606.96,24213.24,24606.96,102130],["2007-08-21",25000.67,25000.67,24803.81,24803.81,35660],["2007-08-22",24803.81,24803.81,24606.96,24803.81,18940],["2007-08-23",24803.81,24803.81,24606.96,24606.96,40990],["2007-08-24",24803.81,25000.67,24606.96,25000.67,63770],["2007-08-27",25000.67,25000.67,24803.81,24803.81,20960],["2007-08-28",24803.81,24803.81,24606.96,24803.81,26200],["2007-08-29",24803.81,24803.81,24606.96,24606.96,18860],["2007-08-30",25000.67,25000.67,24606.96,24803.81,31010],["2007-08-31",25000.67,25197.52,24803.81,25000.67,63520],["2007-09-04",25197.52,25394.38,25000.67,25394.38,58290],["2007-09-05",25984.94,25984.94,25197.52,25197.52,56630],["2007-09-06",25197.52,25591.23,25197.52,25591.23,64640],["2007-09-07",25394.38,25591.23,25197.52,25394.38,51450],["2007-09-10",25394.38,25591.23,25394.38,25394.38,36880],["2007-09-11",25394.38,25394.38,25197.52,25394.38,46710],["2007-09-12",25197.52,25197.52,25000.67,25000.67,54500],["2007-09-13",25000.67,25000.67,25000.67,25000.67,19260],["2007-09-14",25000.67,25197.52,25000.67,25197.52,15090],["2007-09-17",25394.38,25394.38,25197.52,25197.52,21980],["2007-09-18",25000.67,25197.52,25000.67,25000.67,19800],["2007-09-19",25197.52,25394.38,25000.67,25000.67,74930],["2007-09-20",25591.23,26181.8,25591.23,25984.94,120390],["2007-09-21",25984.94,25984.94,25591.23,25788.09,43140],["2007-09-24",25984.94,26378.66,25788.09,26378.66,78270],["2007-09-25",27362.93,27559.79,26969.22,27559.79,116030],["2007-09-26",28347.21,28347.21,27166.08,27559.79,67880],["2007-09-27",26969.22,27559.79,26772.37,27362.93,58690],["2007-09-28",28150.36,28150.36,27559.79,27953.5,74190],["2007-10-01",28544.07,28937.78,28347.21,28544.07,216120],["2007-10-02",28544.07,28740.92,28150.36,28347.21,126840],["2007-10-03",28347.21,28544.07,28150.36,28347.21,72970],["2007-10-04",28150.36,28740.92,28150.36,28150.36,101440],["2007-10-05",29528.35,29528.35,28544.07,29528.35,369960],["2007-10-08",29528.35,29528.35,28937.78,28937.78,59540],["2007-10-09",28937.78,29331.49,28937.78,28937.78,28790],["2007-10-10",28937.78,29134.64,28937.78,29134.64,68430],["2007-10-11",29331.49,29528.35,28937.78,28937.78,131100],["2007-10-12",28740.92,28937.78,28740.92,28937.78,61870],["2007-10-15",28937.78,28937.78,28544.07,28544.07,86470],["2007-10-16",28544.07,28544.07,28347.21,28544.07,61850],["2007-10-17",28544.07,28544.07,28347.21,28347.21,68610],["2007-10-18",28150.36,28347.21,28150.36,28150.36,66710],["2007-10-19",27559.79,28150.36,27559.79,27953.5,51280],["2007-10-22",28544.07,28544.07,28150.36,28150.36,75680],["2007-10-23",28544.07,28740.92,28544.07,28740.92,181470],["2007-10-24",29528.35,29922.06,29331.49,29922.06,236230],["2007-10-25",30906.34,30906.34,30315.77,30906.34,181350],["2007-10-26",30512.62,30709.48,29922.06,30118.91,98750],["2007-10-29",28740.92,29725.2,28740.92,28740.92,98210],["2007-10-30",28740.92,29134.64,28740.92,29134.64,68630],["2007-10-31",28740.92,29134.64,28740.92,28740.92,51670],["2007-11-01",28937.78,29331.49,28937.78,29134.64,48350],["2007-11-02",29331.49,29331.49,28937.78,28937.78,93310],["2007-11-05",28150.36,28937.78,27953.5,28150.36,73790],["2007-11-06",28150.36,28347.21,27953.5,27953.5,67080],["2007-11-07",27953.5,28347.21,27756.65,28347.21,54850],["2007-11-08",28150.36,28544.07,27953.5,27953.5,59070],["2007-11-09",27953.5,27953.5,27756.65,27756.65,71150],["2007-11-12",27756.65,27756.65,27166.08,27166.08,63850],["2007-11-13",27362.93,27559.79,26969.22,26969.22,78090],["2007-11-14",27559.79,27953.5,27166.08,27953.5,73720],["2007-11-15",27559.79,27559.79,27166.08,27362.93,46970],["2007-11-16",26969.22,27559.79,26969.22,27362.93,27480],["2007-11-19",27362.93,27559.79,27166.08,27166.08,34270],["2007-11-20",26969.22,27166.08,26378.66,26772.37,72160],["2007-11-21",26772.37,26772.37,26575.51,26575.51,71270],["2007-11-22",26575.51,26772.37,26575.51,26575.51,50800],["2007-11-23",26378.66,26575.51,26378.66,26575.51,37070],["2007-11-26",27362.93,27362.93,26575.51,27362.93,68950],["2007-11-27",28150.36,28150.36,27362.93,27362.93,82740],["2007-11-28",27559.79,27559.79,27362.93,27362.93,70930],["2007-11-29",27756.65,27756.65,27166.08,27166.08,54780],["2007-11-30",26969.22,27166.08,26969.22,26969.22,36760],["2007-12-03",27166.08,27362.93,27166.08,27362.93,44830],["2007-12-04",27953.5,27953.5,27559.79,27953.5,56620],["2007-12-05",27953.5,27953.5,27559.79,27559.79,50930],["2007-12-06",27953.5,27953.5,27362.93,27362.93,45810],["2007-12-07",27756.65,27756.65,27362.93,27756.65,37150],["2007-12-10",27559.79,27559.79,27362.93,27362.93,25120],["2007-12-11",27362.93,27362.93,26772.37,26772.37,27900],["2007-12-12",26772.37,27362.93,26772.37,27166.08,29770],["2007-12-13",26969.22,27166.08,26772.37,26772.37,31190],["2007-12-14",26575.51,26772.37,26575.51,26575.51,37350],["2007-12-17",26378.66,26378.66,26181.8,26181.8,17930],["2007-12-18",26181.8,26378.66,26181.8,26378.66,21280],["2007-12-19",26772.37,27362.93,26772.37,27166.08,18560],["2007-12-20",27756.65,27756.65,26772.37,26772.37,41520],["2007-12-21",26181.8,27166.08,26181.8,26378.66,111020],["2007-12-24",26575.51,26575.51,26378.66,26378.66,32090],["2007-12-25",26181.8,26378.66,26181.8,26181.8,25850],["2007-12-26",26181.8,26575.51,26181.8,26575.51,16210],["2007-12-27",26378.66,26378.66,26181.8,26378.66,40300],["2007-12-28",26378.66,26378.66,26181.8,26181.8,45690],["2008-01-02",25984.94,26181.8,25984.94,25984.94,24730],["2008-01-03",25984.94,25984.94,25591.23,25591.23,13610],["2008-01-04",25591.23,25984.94,25591.23,25591.23,7330],["2008-01-07",25394.38,25591.23,25000.67,25197.52,26900],["2008-01-08",25197.52,25591.23,25197.52,25394.38,25770],["2008-01-09",25197.52,25197.52,25000.67,25000.67,28070],["2008-01-10",24803.81,24803.81,24016.39,24213.24,49570],["2008-01-11",24410.1,24803.81,24410.1,24410.1,26840],["2008-01-14",24016.39,24016.39,23622.68,23622.68,32320],["2008-01-15",22638.4,22835.25,22441.54,22638.4,40870],["2008-01-16",23228.97,23622.68,23228.97,23622.68,56660],["2008-01-17",24606.96,24606.96,22638.4,22638.4,71690],["2008-01-18",22638.4,23622.68,22638.4,23622.68,35620],["2008-01-21",24016.39,24016.39,23425.82,23425.82,32250],["2008-01-22",22835.25,23228.97,22835.25,22835.25,49640],["2008-01-23",22047.83,22441.54,22047.83,22047.83,63190],["2008-01-24",22638.4,22835.25,21654.12,21654.12,39470],["2008-01-25",21654.12,22244.69,21654.12,22047.83,44330],["2008-01-28",22441.54,22441.54,22047.83,22441.54,45080],["2008-01-29",22835.25,23425.82,22638.4,23425.82,108820],["2008-01-30",24410.1,24410.1,24213.24,24410.1,70590],["2008-01-31",24410.1,25000.67,23228.97,25000.67,66880],["2008-02-01",25000.67,25591.23,24803.81,25591.23,57270],["2008-02-12",25591.23,25591.23,24410.1,24606.96,31180],["2008-02-13",24606.96,24606.96,23622.68,23819.53,30380],["2008-02-14",23819.53,24410.1,23819.53,24213.24,16230],["2008-02-15",24016.39,24016.39,23622.68,23622.68,23280],["2008-02-18",22638.4,23425.82,22441.54,22441.54,164380],["2008-02-19",21654.12,22441.54,21654.12,22441.54,60640],["2008-02-20",21457.27,22244.69,21457.27,21457.27,96990],["2008-02-21",20669.84,20669.84,20472.99,20472.99,40030],["2008-02-22",19488.71,21457.27,19488.71,21457.27,83820],["2008-02-25",21260.41,22441.54,21260.41,21654.12,52940],["2008-02-26",20669.84,20866.7,20669.84,20669.84,60790],["2008-02-27",19685.56,21063.55,19685.56,19882.42,56910],["2008-02-28",20079.28,20276.13,19488.71,19685.56,37650],["2008-02-29",19291.85,19685.56,18701.29,18701.29,60560],["2008-03-03",17913.86,17913.86,17815.44,17815.44,60970],["2008-03-04",17014.74,17014.74,17014.74,17014.74,37380],["2008-03-05",16214.05,16214.05,16214.05,16214.05,78010],["2008-03-06",17014.74,17014.74,17014.74,17014.74,19840],["2008-03-07",17815.44,17815.44,17815.44,17815.44,20920],["2008-03-10",18616.13,18616.13,17815.44,17815.44,160230],["2008-03-11",17415.09,17415.09,17014.74,17214.92,67360],["2008-03-12",17415.09,17815.44,16814.57,16814.57,80910],["2008-03-13",16814.57,17214.92,16814.57,17014.74,47210],["2008-03-14",17415.09,17415.09,17014.74,17214.92,65910],["2008-03-17",16614.4,16614.4,16414.22,16414.22,61180],["2008-03-18",15613.53,15713.61,15613.53,15613.53,139450],["2008-03-19",15813.7,15913.79,15013.01,15013.01,93510],["2008-03-20",15013.01,15413.35,14312.4,14312.4,131450],["2008-03-21",13912.05,13912.05,13611.79,13611.79,98390],["2008-03-24",13011.27,13011.27,13011.27,13011.27,49860],["2008-03-25",12410.75,12410.75,12410.75,12410.75,38140],["2008-03-26",12310.67,13011.27,12010.41,13011.27,132870],["2008-03-27",13111.36,13111.36,13111.36,13111.36,2950],["2008-03-28",13111.36,13211.45,13111.36,13211.45,810],["2008-03-31",13311.53,13311.53,13311.53,13311.53,39610],["2008-04-01",13411.62,13411.62,13411.62,13411.62,21100],["2008-04-02",13511.71,13511.71,13511.71,13511.71,800],["2008-04-03",13611.79,13611.79,13611.79,13611.79,950],["2008-04-04",13711.88,13711.88,13711.88,13711.88,22120],["2008-04-07",13912.05,13912.05,13912.05,13912.05,7340],["2008-04-08",14112.23,14112.23,13711.88,13912.05,134660],["2008-04-09",13811.97,13912.05,13711.88,13711.88,61470],["2008-04-10",13511.71,13511.71,13511.71,13511.71,14800],["2008-04-11",13311.53,13311.53,13311.53,13311.53,4490],["2008-04-16",13111.36,13111.36,13111.36,13111.36,3020],["2008-04-17",12911.19,13311.53,12911.19,13311.53,46350],["2008-04-18",13411.62,13411.62,13111.36,13311.53,56520],["2008-04-21",13111.36,13111.36,13111.36,13111.36,14590],["2008-04-22",12911.19,12911.19,12911.19,12911.19,8770],["2008-04-23",12711.01,12711.01,12711.01,12711.01,8560],["2008-04-24",12510.84,12510.84,12510.84,12510.84,21620],["2008-04-25",12310.67,12310.67,12310.67,12310.67,34040],["2008-04-28",12110.49,12510.84,12110.49,12410.75,54050],["2008-04-29",12610.93,12610.93,12410.75,12510.84,25980],["2008-05-05",12510.84,12510.84,12310.67,12310.67,29840],["2008-05-06",12110.49,12110.49,12110.49,12110.49,17870],["2008-05-07",11910.32,11910.32,11910.32,11910.32,11110],["2008-05-08",11710.15,11710.15,11710.15,11710.15,7380],["2008-05-09",11509.97,11509.97,11509.97,11509.97,4000],["2008-05-12",11309.8,11309.8,11309.8,11309.8,150],["2008-05-13",11109.63,11109.63,11109.63,11109.63,500],["2008-05-14",10909.45,10909.45,10909.45,10909.45,60],["2008-05-15",10709.28,10709.28,10709.28,10709.28,550],["2008-05-16",10509.11,10709.28,10509.11,10709.28,107180],["2008-05-19",10509.11,10909.45,10509.11,10909.45,60230],["2008-05-20",10709.28,10709.28,10709.28,10709.28,67610],["2008-05-21",10509.11,10509.11,10509.11,10509.11,27200],["2008-05-22",10308.93,10308.93,10308.93,10308.93,3320],["2008-05-23",10108.76,10108.76,10108.76,10108.76,24500],["2008-05-26",10008.67,10008.67,9908.59,9908.59,3180],["2008-05-30",9728.43,9728.43,9728.43,9728.43,1590],["2008-06-02",9548.27,9548.27,9548.27,9548.27,130],["2008-06-03",9368.12,9368.12,9368.12,9368.12,630],["2008-06-04",9368.12,9368.12,9187.96,9187.96,1040],["2008-06-05",9187.96,9187.96,9007.8,9007.8,1250],["2008-06-06",8827.65,8827.65,8827.65,8827.65,330],["2008-06-09",8667.51,8667.51,8667.51,8667.51,30],["2008-06-10",8667.51,8667.51,8507.37,8507.37,1280],["2008-06-11",8347.23,8347.23,8347.23,8347.23,49560],["2008-06-12",8187.09,8187.09,8187.09,8187.09,23240],["2008-06-13",8026.95,8026.95,8026.95,8026.95,77630],["2008-06-16",7886.83,8187.09,7886.83,8187.09,131400],["2008-06-17",8347.23,8347.23,8307.2,8347.23,133180],["2008-06-18",8507.37,8507.37,8187.09,8187.09,123820],["2008-06-19",7946.89,7946.89,7946.89,7946.89,1510],["2008-06-20",7726.69,7726.69,7726.69,7726.69,5300],["2008-06-23",7506.5,7726.69,7506.5,7506.5,94330],["2008-06-24",7286.31,7726.69,7286.31,7726.69,64170],["2008-06-25",7946.89,7946.89,7566.56,7886.83,53000],["2008-06-26",7886.83,7906.85,7666.64,7666.64,33680],["2008-06-27",7446.45,7786.75,7446.45,7546.54,43210],["2008-06-30",7606.59,7766.73,7606.59,7766.73,30640],["2008-07-01",7766.73,7986.92,7766.73,7986.92,206000],["2008-07-02",8207.11,8207.11,8006.94,8207.11,174390],["2008-07-03",8447.32,8447.32,8447.32,8447.32,71700],["2008-07-04",8687.53,8687.53,8687.53,8687.53,47020],["2008-07-07",8467.34,8907.72,8427.3,8427.3,66610],["2008-07-08",8187.09,8187.09,8187.09,8187.09,22360],["2008-07-09",7946.89,8187.09,7946.89,7946.89,194460],["2008-07-10",8107.02,8167.08,8046.97,8167.08,231750],["2008-07-11",8407.28,8407.28,8407.28,8407.28,151890],["2008-07-14",8647.49,8647.49,8607.46,8647.49,99550],["2008-07-15",8887.7,8887.7,8887.7,8887.7,102980],["2008-07-16",9147.93,9147.93,8627.48,9147.93,582400],["2008-07-17",9408.15,9408.15,9408.15,9408.15,167280],["2008-07-18",9127.91,9508.24,9127.91,9127.91,154200],["2008-07-21",8867.68,8867.68,8867.68,8867.68,2670],["2008-07-22",8607.46,8607.46,8607.46,8607.46,1500],["2008-07-23",8367.25,8367.25,8367.25,8367.25,100],["2008-07-24",8127.04,8127.04,8127.04,8127.04,7930],["2008-07-25",7886.83,7886.83,7886.83,7886.83,2980],["2008-07-28",7666.64,7666.64,7666.64,7666.64,64290],["2008-07-29",7886.83,7886.83,7886.83,7886.83,228350],["2008-07-30",8107.02,8107.02,8107.02,8107.02,48260],["2008-07-31",8347.23,8347.23,8347.23,8347.23,13930],["2008-08-01",8587.44,8587.44,8587.44,8587.44,37760],["2008-08-04",8827.65,8827.65,8347.23,8347.23,651290],["2008-08-05",8107.02,8107.02,8107.02,8107.02,196900],["2008-08-06",7866.82,8347.23,7866.82,8107.02,188200],["2008-08-07",8347.23,8347.23,8006.94,8006.94,79400],["2008-08-08",7906.85,8006.94,7826.78,8006.94,49010],["2008-08-11",8247.15,8247.15,8247.15,8247.15,15630],["2008-08-12",8487.35,8487.35,8307.2,8487.35,192680],["2008-08-13",8727.56,8727.56,8607.46,8727.56,189930],["2008-08-14",8987.79,8987.79,8987.79,8987.79,7930],["2008-08-15",9248.01,9248.01,9248.01,9248.01,4400],["2008-08-18",9708.41,9708.41,9708.41,9708.41,7790],["2008-08-19",10108.76,10108.76,9908.59,10108.76,497370],["2008-08-20",9808.5,10609.19,9808.5,10609.19,276260],["2008-08-21",11109.63,11109.63,11109.63,11109.63,27470],["2008-08-22",11610.06,11610.06,11610.06,11610.06,64150],["2008-08-25",12110.49,12110.49,12110.49,12110.49,12190],["2008-08-26",12711.01,12711.01,12711.01,12711.01,4050],["2008-08-27",13311.53,13311.53,13311.53,13311.53,15160],["2008-08-28",13912.05,13912.05,12711.01,13811.97,612900],["2008-08-29",14212.31,14212.31,13311.53,14212.31,207990],["2008-09-03",14512.57,14912.92,14412.49,14912.92,177320],["2008-09-04",14912.92,14912.92,14412.49,14912.92,169660],["2008-09-05",14212.31,14312.4,14212.31,14212.31,201930],["2008-09-08",13511.71,13511.71,13511.71,13511.71,57420],["2008-09-09",13211.45,13611.79,12911.19,12911.19,205470],["2008-09-10",13211.45,13211.45,12310.67,12310.67,133060],["2008-09-11",11810.23,11810.23,11710.15,11710.15,90300],["2008-09-12",11309.8,11509.97,11209.71,11209.71,100970],["2008-09-15",11209.71,11710.15,11109.63,11409.89,100800],["2008-09-16",10909.45,11209.71,10909.45,10909.45,90020],["2008-09-17",10409.02,10509.11,10409.02,10409.02,102860],["2008-09-18",9888.57,9888.57,9888.57,9888.57,36220],["2008-09-19",10308.93,10308.93,10208.85,10308.93,410130],["2008-09-22",10809.37,10809.37,10809.37,10809.37,4020],["2008-09-23",10308.93,11309.8,10308.93,11109.63,178100],["2008-09-24",10709.28,11109.63,10609.19,10609.19,61220],["2008-09-25",10609.19,11109.63,10409.02,11109.63,121590],["2008-09-26",11610.06,11610.06,10909.45,11209.71,66600],["2008-09-29",10809.37,11309.8,10709.28,11209.71,67390],["2008-09-30",10709.28,10709.28,10709.28,10709.28,99350],["2008-10-01",10709.28,11109.63,10509.11,10609.19,37900],["2008-10-02",11109.63,11109.63,10609.19,10609.19,54070],["2008-10-03",10409.02,10609.19,10409.02,10509.11,41040],["2008-10-06",10008.67,10208.85,9988.65,9988.65,61050],["2008-10-07",9508.24,9508.24,9508.24,9508.24,93680],["2008-10-08",9047.84,9087.87,9047.84,9047.84,138360],["2008-10-09",8807.63,9448.19,8807.63,9107.89,67610],["2008-10-10",8807.63,8827.65,8667.51,8667.51,262470],["2008-10-13",9007.8,9007.8,8247.15,8247.15,46850],["2008-10-14",8647.49,8647.49,8647.49,8647.49,10240],["2008-10-15",8247.15,8647.49,8247.15,8407.28,204030],["2008-10-16",8026.95,8607.46,8026.95,8607.46,84480],["2008-10-17",8807.63,8807.63,8707.54,8807.63,41450],["2008-10-20",8807.63,9007.8,8367.25,8367.25,59790],["2008-10-21",8407.28,8407.28,8046.97,8367.25,121450],["2008-10-22",7986.92,8407.28,7966.9,7966.9,112720],["2008-10-23",7586.57,7586.57,7586.57,7586.57,64170],["2008-10-24",7246.28,7306.33,7246.28,7246.28,116520],["2008-10-27",6885.97,7006.07,6885.97,6905.98,167490],["2008-10-28",6565.69,6625.74,6565.69,6565.69,313010],["2008-10-29",6885.97,6885.97,6565.69,6705.81,212670],["2008-10-30",6385.53,6705.81,6385.53,6705.81,254280],["2008-10-31",6465.6,6705.81,6465.6,6705.81,82810],["2008-11-03",6425.57,6905.98,6405.55,6705.81,33770],["2008-11-04",6765.86,7026.09,6605.72,7026.09,73140],["2008-11-05",7366.38,7366.38,7366.38,7366.38,34110],["2008-11-06",7366.38,7726.69,7166.21,7606.59,145730],["2008-11-07",7326.35,7606.59,7326.35,7506.5,56480],["2008-11-10",7606.59,7706.68,7606.59,7606.59,47730],["2008-11-11",7266.3,7606.59,7226.26,7246.28,101360],["2008-11-12",6885.97,7006.07,6885.97,6905.98,182540],["2008-11-13",6645.76,7206.24,6645.76,7206.24,22230],["2008-11-14",7566.56,7566.56,7206.24,7206.24,114310],["2008-11-17",7206.24,7206.24,6885.97,7206.24,15400],["2008-11-18",6865.95,6905.98,6845.93,6845.93,83170],["2008-11-19",6865.95,6905.98,6605.72,6805.9,9390],["2008-11-20",6465.6,6505.64,6465.6,6465.6,61790],["2008-11-21",6145.32,6205.38,6145.32,6145.32,211230],["2008-11-24",6385.53,6405.55,6225.39,6225.39,10560],["2008-11-25",6405.55,6405.55,5945.15,5945.15,121040],["2008-11-26",5945.15,6005.2,5925.13,6005.2,5720],["2008-11-27",5865.08,6165.34,5865.08,5865.08,37050],["2008-11-28",6145.32,6145.32,6145.32,6145.32,7680],["2008-12-01",6205.38,6205.38,6085.27,6085.27,24060],["2008-12-02",5825.05,6065.26,5805.03,5865.08,83180],["2008-12-03",6105.29,6105.29,5805.03,5805.03,71270],["2008-12-04",5805.03,5805.03,5744.98,5785.01,90350],["2008-12-05",5544.8,5564.82,5504.77,5504.77,52930],["2008-12-08",5244.54,5244.54,5244.54,5244.54,29900],["2008-12-09",5004.34,5504.77,5004.34,5044.37,141100],["2008-12-10",4864.21,5204.51,4804.16,4804.16,100660],["2008-12-11",4644.02,4804.16,4644.02,4804.16,124030],["2008-12-12",5044.37,5044.37,5024.35,5044.37,106370],["2008-12-15",5284.58,5284.58,5284.58,5284.58,51330],["2008-12-16",5404.68,5404.68,5024.35,5024.35,174620],["2008-12-17",5104.42,5264.56,5044.37,5264.56,81920],["2008-12-18",5444.72,5524.79,5404.68,5524.79,78520],["2008-12-19",5764.99,5785.01,5524.79,5785.01,93540],["2008-12-22",6065.26,6065.26,6005.2,6005.2,187980],["2008-12-23",5744.98,5764.99,5704.94,5724.96,136700],["2008-12-24",5604.86,5724.96,5604.86,5724.96,75900],["2008-12-25",5724.96,5764.99,5604.86,5684.93,31890],["2008-12-26",5744.98,5744.98,5684.93,5724.96,84670],["2008-12-29",5805.03,5825.05,5764.99,5805.03,73550],["2008-12-30",5684.93,6005.2,5684.93,5865.08,40600],["2008-12-31",5865.08,6005.2,5845.06,6005.2,70740],["2009-01-02",6005.2,6205.38,6005.2,6205.38,38430],["2009-01-05",6405.55,6405.55,6305.46,6405.55,49570],["2009-01-06",6585.71,6605.72,6525.65,6585.71,22810],["2009-01-07",6705.81,6805.9,6705.81,6785.88,26390],["2009-01-08",6525.65,6785.88,6525.65,6605.72,36080],["2009-01-09",6605.72,6605.72,6405.55,6405.55,13900],["2009-01-12",6165.34,6605.72,6165.34,6605.72,22690],["2009-01-13",6425.57,6625.74,6425.57,6425.57,21500],["2009-01-14",6565.69,6565.69,6105.29,6305.46,22260],["2009-01-15",6305.46,6305.46,6145.32,6145.32,39700],["2009-01-16",6125.31,6165.34,6125.31,6125.31,53050],["2009-01-19",6005.2,6145.32,6005.2,6045.24,61410],["2009-01-20",6045.24,6165.34,6045.24,6105.29,40820],["2009-01-21",6105.29,6105.29,6045.24,6045.24,89270],["2009-01-22",6045.24,6125.31,6045.24,6105.29,33570],["2009-01-23",6105.29,6165.34,6085.27,6165.34,23400],["2009-02-02",5965.17,5985.19,5925.13,5925.13,47180],["2009-02-03",5664.91,5684.93,5644.89,5644.89,81860],["2009-02-04",5444.72,5624.87,5424.7,5464.73,50530],["2009-02-05",5304.6,5344.63,5204.51,5204.51,53970],["2009-02-06",5044.37,5224.53,5044.37,5224.53,41340],["2009-02-09",5224.53,5384.67,5204.51,5264.56,34440],["2009-02-10",5204.51,5204.51,5124.44,5124.44,34700],["2009-02-11",4904.25,5004.34,4904.25,4904.25,67290],["2009-02-12",4984.32,5004.34,4924.27,4924.27,35030],["2009-02-13",4924.27,4944.28,4884.23,4924.27,16680],["2009-02-16",4884.23,4884.23,4784.15,4824.18,32520],["2009-02-17",4824.18,4824.18,4583.97,4583.97,62940],["2009-02-18",4363.78,4403.82,4363.78,4363.78,67230],["2009-02-19",4163.61,4303.73,4163.61,4163.61,151350],["2009-02-20",4023.49,4103.56,4003.47,4003.47,82870],["2009-02-23",4003.47,4103.56,3863.35,4003.47,85240],["2009-02-24",3843.33,3903.38,3803.3,3803.3,52410],["2009-02-25",3983.45,3983.45,3903.38,3983.45,99270],["2009-02-26",3843.33,4003.47,3823.31,3963.43,93520],["2009-02-27",3903.38,4143.59,3903.38,4143.59,29230],["2009-03-02",4003.47,4343.76,4003.47,4343.76,55610],["2009-03-03",4283.71,4543.94,4243.68,4463.87,63710],["2009-03-04",4503.9,4684.06,4503.9,4684.06,91350],["2009-03-05",4904.25,4904.25,4904.25,4904.25,31230],["2009-03-06",4804.16,5044.37,4664.04,4664.04,168810],["2009-03-09",4483.88,4523.92,4443.85,4443.85,100260],["2009-03-10",4403.82,4603.99,4303.73,4303.73,152590],["2009-03-11",4483.88,4503.9,4403.82,4423.83,291840],["2009-03-12",4223.66,4323.75,4203.64,4203.64,254900],["2009-03-13",4143.59,4243.68,4143.59,4203.64,157110],["2009-03-16",4343.76,4383.8,4303.73,4383.8,221930],["2009-03-17",4563.95,4583.97,4563.95,4583.97,514230],["2009-03-18",4804.16,4804.16,4804.16,4804.16,177650],["2009-03-19",5044.37,5044.37,4904.25,4904.25,468630],["2009-03-20",4824.18,5144.46,4824.18,5144.46,403180],["2009-03-23",4964.3,5304.6,4904.25,4964.3,316900],["2009-03-24",5204.51,5204.51,5204.51,5204.51,70580],["2009-03-25",5204.51,5464.73,5204.51,5464.73,308170],["2009-03-26",5724.96,5724.96,5604.86,5724.96,530720],["2009-03-27",6005.2,6005.2,5805.03,6005.2,339790],["2009-03-30",5785.01,6305.46,5764.99,6005.2,298120],["2009-03-31",6005.2,6105.29,5805.03,5905.12,187540],["2009-04-01",6005.2,6005.2,5805.03,5865.08,213250],["2009-04-02",5865.08,6145.32,5704.94,6145.32,407140],["2009-04-03",6445.58,6445.58,6445.58,6445.58,83720],["2009-04-07",6585.71,6765.86,6445.58,6765.86,377850],["2009-04-08",6785.88,7086.14,6465.6,6605.72,308830],["2009-04-09",6605.72,6705.81,6425.57,6565.69,215220],["2009-04-10",6885.97,6885.97,6885.97,6885.97,25310],["2009-04-13",7226.26,7226.26,7226.26,7226.26,11610],["2009-04-14",7586.57,7586.57,7586.57,7586.57,268980],["2009-04-15",7406.42,7946.89,7406.42,7766.73,293750],["2009-04-16",7966.9,8147.06,7766.73,8147.06,351700],["2009-04-17",8547.41,8547.41,7746.71,7766.73,550650],["2009-04-20",7386.4,7386.4,7386.4,7386.4,76320],["2009-04-21",7026.09,7026.09,7026.09,7026.09,154800],["2009-04-22",7306.33,7366.38,6725.83,7366.38,232510],["2009-04-23",7566.56,7646.63,7086.14,7086.14,92220],["2009-04-24",7026.09,7206.24,6745.84,7206.24,128860],["2009-04-27",7386.4,7386.4,7006.07,7086.14,128610],["2009-04-28",7086.14,7286.31,7006.07,7046.1,85380],["2009-04-29",7046.1,7386.4,7006.07,7386.4,173110],["2009-05-04",7746.71,7746.71,7746.71,7746.71,6820],["2009-05-05",8127.04,8127.04,8127.04,8127.04,11730],["2009-05-06",8527.39,8527.39,8527.39,8527.39,323250],["2009-05-07",8947.75,9388.13,8947.75,9388.13,69790],["2009-05-08",9388.13,9388.13,9388.13,9388.13,173380],["2009-05-11",9608.32,9848.53,9448.19,9848.53,335730],["2009-05-12",10308.93,10308.93,9848.53,10308.93,337390],["2009-05-13",10809.37,10809.37,10308.93,10308.93,461750],["2009-05-14",10409.02,10709.28,10308.93,10308.93,269710],["2009-05-15",10308.93,10709.28,10008.67,10208.85,915920],["2009-05-18",9728.43,10108.76,9728.43,9728.43,333100],["2009-05-19",10208.85,10208.85,9808.5,9988.65,563710],["2009-05-20",9708.41,10108.76,9708.41,10008.67,281720],["2009-05-21",9808.5,9988.65,9708.41,9888.57,174540],["2009-05-22",9508.24,9608.32,9408.15,9408.15,247640],["2009-05-25",9808.5,9868.55,9708.41,9868.55,384940],["2009-05-26",10008.67,10008.67,9508.24,9508.24,345680],["2009-05-27",9408.15,9708.41,9268.03,9308.06,293930],["2009-05-28",9007.8,9288.05,8847.67,8847.67,293230],["2009-05-29",8987.79,9207.98,8507.37,9007.8,391010],["2009-06-01",9408.15,9448.19,9207.98,9448.19,481400],["2009-06-02",9908.59,9908.59,9908.59,9908.59,165950],["2009-06-03",10308.93,10308.93,10308.93,10308.93,142630],["2009-06-04",10809.37,10809.37,10809.37,10809.37,34370],["2009-06-05",11309.8,11309.8,11309.8,11309.8,44540],["2009-06-08",11810.23,11810.23,11810.23,11810.23,30130],["2009-06-09",12310.67,12310.67,11309.8,11910.32,1478330],["2009-06-10",11409.89,11409.89,11409.89,11409.89,289590],["2009-06-11",11409.89,11810.23,11309.8,11409.89,1063660],["2009-06-12",11409.89,11509.97,11009.54,11109.63,517030],["2009-06-15",10609.19,10809.37,10609.19,10609.19,295890],["2009-06-16",10108.76,10108.76,10108.76,10108.76,136480],["2009-06-17",9608.32,10609.19,9608.32,10609.19,1137510],["2009-06-18",10609.19,10809.37,10409.02,10609.19,460350],["2009-06-19",10609.19,10609.19,10108.76,10208.85,252040],["2009-06-22",9808.5,9908.59,9708.41,9708.41,280610],["2009-06-23",9228.0,9408.15,9228.0,9228.0,409230],["2009-06-24",9688.39,9688.39,9608.32,9688.39,128290],["2009-06-25",9988.65,9988.65,9308.06,9308.06,598680],["2009-06-26",9608.32,9708.41,9328.08,9508.24,438280],["2009-06-29",9508.24,9808.5,9508.24,9608.32,325660],["2009-06-30",9648.36,9648.36,9147.93,9147.93,209680],["2009-07-01",8807.63,9147.93,8707.54,8707.54,188340],["2009-07-02",8987.79,9067.86,8507.37,9007.8,134310],["2009-07-03",8807.63,9007.8,8667.51,9007.8,205600],["2009-07-06",9207.98,9448.19,9107.89,9448.19,478810],["2009-07-07",9448.19,9608.32,9408.15,9428.17,200220],["2009-07-08",9228.0,9608.32,9127.91,9428.17,135380],["2009-07-09",9568.29,9568.29,9207.98,9408.15,145740],["2009-07-10",9408.15,9408.15,9228.0,9248.01,259790],["2009-07-13",9248.01,9248.01,8967.77,8967.77,157010],["2009-07-14",8967.77,8987.79,8767.6,8827.65,247870],["2009-07-15",9107.89,9207.98,8907.72,9007.8,102170],["2009-07-16",9207.98,9308.06,9167.94,9207.98,119580],["2009-07-17",9207.98,9288.05,9007.8,9207.98,145510],["2009-07-20",8887.7,8907.72,8747.58,8747.58,285270],["2009-07-21",8807.63,8967.77,8687.53,8847.67,234540],["2009-07-22",9007.8,9107.89,8867.68,9007.8,90480],["2009-07-23",9007.8,9448.19,8987.79,9448.19,318870],["2009-07-24",9908.59,9908.59,9908.59,9908.59,227320],["2009-07-27",10308.93,10308.93,10008.67,10308.93,1057370],["2009-07-28",10308.93,10809.37,10208.85,10509.11,819170],["2009-07-29",10709.28,10709.28,10308.93,10308.93,258770],["2009-07-30",10008.67,10609.19,9928.6,10609.19,568800],["2009-07-31",10709.28,11009.54,10609.19,10909.45,370250],["2009-08-03",11009.54,11409.89,10909.45,11209.71,689430],["2009-08-04",11610.06,11710.15,11409.89,11710.15,574040],["2009-08-05",11710.15,11910.32,11509.97,11910.32,487480],["2009-08-06",11910.32,12010.41,11409.89,11509.97,493610],["2009-08-07",11309.8,11409.89,11109.63,11109.63,333920],["2009-08-10",11209.71,11610.06,11009.54,11610.06,358470],["2009-08-11",11509.97,11610.06,11209.71,11509.97,472610],["2009-08-12",11610.06,11610.06,11309.8,11409.89,301670],["2009-08-13",11509.97,11610.06,11409.89,11509.97,620550],["2009-08-14",11409.89,11509.97,11109.63,11509.97,385310],["2009-08-17",11509.97,11710.15,11409.89,11710.15,496170],["2009-08-18",11710.15,12210.58,11710.15,12210.58,360060],["2009-08-19",12811.1,12811.1,12811.1,12811.1,78960],["2009-08-20",13411.62,13411.62,13411.62,13411.62,197750],["2009-08-21",14012.14,14012.14,14012.14,14012.14,52500],["2009-08-24",14612.66,14712.75,14112.23,14712.75,1711340],["2009-08-25",14412.49,14712.75,14012.14,14212.31,929140],["2009-08-26",14512.57,14912.92,14312.4,14912.92,972290],["2009-08-27",15213.18,15613.53,15213.18,15613.53,506210],["2009-08-28",16113.96,16314.13,15813.7,16314.13,665680],["2009-08-31",16614.4,16914.66,16314.13,16514.31,570400],["2009-09-01",16214.05,16414.22,15713.61,16013.87,762990],["2009-09-03",15813.7,16514.31,15613.53,16214.05,938710],["2009-09-04",16214.05,17014.74,16013.87,16314.13,1183800],["2009-09-07",16514.31,16514.31,15613.53,16113.96,535100],["2009-09-08",16614.4,16914.66,16214.05,16914.66,698720],["2009-09-09",17715.35,17715.35,17214.92,17715.35,1719850],["2009-09-10",17214.92,17715.35,17214.92,17615.26,782700],["2009-09-11",17415.09,17815.44,17214.92,17715.35,1162650],["2009-09-14",17715.35,18516.04,17715.35,18415.96,1101860],["2009-09-15",18415.96,18516.04,17815.44,18415.96,1041950],["2009-09-16",19216.65,19216.65,18516.04,18616.13,1188410],["2009-09-17",19516.91,19516.91,19216.65,19516.91,2160840],["2009-09-18",19817.17,20417.69,19617.0,20417.69,1816160],["2009-09-21",21418.56,21418.56,21018.21,21418.56,1096150],["2009-09-22",22219.25,22419.42,21818.9,22419.42,1438840],["2009-09-23",23420.29,23420.29,21418.56,21418.56,2777530],["2009-09-24",21618.73,22419.42,21018.21,22219.25,2406280],["2009-09-25",22019.08,22819.77,21818.9,22019.08,931650],["2009-09-28",22019.08,22619.6,21018.21,21018.21,1980400],["2009-09-29",21018.21,21018.21,20017.34,20017.34,2145250],["2009-09-30",20617.86,21018.21,20617.86,21018.21,2274400],["2009-10-01",21018.21,21018.21,20017.34,20017.34,997040],["2009-10-02",19016.48,19617.0,19016.48,19016.48,1685670],["2009-10-05",19416.82,19416.82,18315.87,18716.22,832490],["2009-10-06",19216.65,19617.0,18916.39,19617.0,1355000],["2009-10-07",20417.69,20417.69,20417.69,20417.69,467450],["2009-10-08",20417.69,21218.38,20217.52,20818.04,1725170],["2009-10-09",21018.21,21218.38,20217.52,20417.69,1502880],["2009-10-12",20617.86,21218.38,19817.17,20617.86,1508110],["2009-10-13",20417.69,20818.04,20017.34,20217.52,602680],["2009-10-14",20017.34,20617.86,20017.34,20617.86,870970],["2009-10-15",21218.38,21218.38,20017.34,20017.34,1546390],["2009-10-16",19817.17,19917.26,19116.56,19216.65,1491290],["2009-10-19",19216.65,20017.34,19116.56,20017.34,1047280],["2009-10-20",20217.52,20217.52,19617.0,19817.17,1011740],["2009-10-21",19116.56,19516.91,19116.56,19216.65,1358210],["2009-10-22",19416.82,20017.34,19216.65,19917.26,1556400],["2009-10-23",19817.17,20617.86,19316.74,19316.74,1291990],["2009-10-26",19316.74,19717.08,18816.3,18816.3,1234150],["2009-10-27",18716.22,18816.3,17915.52,18315.87,1224800],["2009-10-28",18415.96,18616.13,17715.35,17815.44,1100190],["2009-10-29",17415.09,17615.26,17014.74,17615.26,1366860],["2009-10-30",18015.61,18215.78,17615.26,17815.44,744910],["2009-11-02",17014.74,17114.83,17014.74,17014.74,889340],["2009-11-03",16914.66,16914.66,16214.05,16214.05,757130],["2009-11-04",16113.96,16514.31,15413.35,15913.79,769180],["2009-11-05",16013.87,16614.4,15713.61,16314.13,689650],["2009-11-06",16814.57,16814.57,16214.05,16314.13,682250],["2009-11-09",15813.7,16013.87,15513.44,15513.44,829790],["2009-11-10",15713.61,15713.61,14912.92,15013.01,775590],["2009-11-11",15113.09,15713.61,14912.92,15713.61,1310580],["2009-11-12",15913.79,16414.22,15813.7,16414.22,855280],["2009-11-13",16414.22,17214.92,16414.22,17214.92,1486310],["2009-11-16",17415.09,17815.44,17214.92,17214.92,1227650],["2009-11-17",17415.09,18015.61,17014.74,18015.61,2402680],["2009-11-18",18015.61,18215.78,17515.18,18015.61,1020650],["2009-11-19",18015.61,18215.78,17715.35,17715.35,1080540],["2009-11-20",17715.35,17715.35,16914.66,17315.0,1459920],["2009-11-23",17214.92,17214.92,16614.4,16614.4,959200],["2009-11-24",16614.4,16914.66,16113.96,16113.96,866020],["2009-11-25",15813.7,15913.79,15313.27,15313.27,1305580],["2009-11-26",14612.66,14912.92,14612.66,14612.66,609390],["2009-11-27",13912.05,15313.27,13912.05,14612.66,1265440],["2009-11-30",14612.66,15313.27,14612.66,15313.27,899350],["2009-12-01",15613.53,16013.87,15413.35,15813.7,821200],["2009-12-02",15513.44,15813.7,15113.09,15113.09,795210],["2009-12-03",15013.01,15413.35,14512.57,15213.18,898050],["2009-12-04",15513.44,15813.7,15213.18,15813.7,1091520],["2009-12-07",15913.79,16414.22,15713.61,16314.13,726340],["2009-12-08",16113.96,16414.22,15713.61,15713.61,806350],["2009-12-09",15213.18,15413.35,15013.01,15013.01,1175370],["2009-12-10",15213.18,15213.18,14312.4,14312.4,896680],["2009-12-11",14212.31,14212.31,13611.79,13611.79,947390],["2009-12-14",13912.05,14212.31,13711.88,14212.31,839810],["2009-12-15",14519.05,14519.05,13905.57,14212.31,400110],["2009-12-16",13905.57,13905.57,13598.83,13598.83,408740],["2009-12-17",13189.85,13292.09,12985.35,13087.6,971970],["2009-12-18",13496.59,13701.08,13394.34,13701.08,632300],["2009-12-21",14212.31,14314.56,14007.82,14314.56,410160],["2009-12-22",15030.29,15030.29,14519.05,14723.55,1423760],["2009-12-23",14723.55,15030.29,14621.3,14825.8,612290],["2009-12-24",14723.55,14928.04,14212.31,14928.04,671440],["2009-12-25",15132.54,15643.77,14928.04,15643.77,948690],["2009-12-28",15643.77,15950.51,15234.78,15643.77,685390],["2009-12-29",15541.52,15746.02,15234.78,15234.78,639640],["2009-12-30",15337.03,15950.51,15337.03,15950.51,1950550],["2009-12-31",16563.99,16666.24,15950.51,15950.51,1606180],["2010-01-04",16257.25,16666.24,16257.25,16666.24,595630],["2010-01-05",17484.21,17484.21,17177.47,17381.97,909350],["2010-01-06",17177.47,17790.95,16870.73,17484.21,1494670],["2010-01-07",17484.21,18302.19,17381.97,18302.19,2634000],["2010-01-08",18404.44,18813.42,17484.21,17484.21,1175930],["2010-01-11",17586.46,17688.71,16870.73,17075.23,901170],["2010-01-12",16768.49,17177.47,16257.25,16257.25,1038270],["2010-01-13",16052.76,16972.98,15541.52,16972.98,1497710],["2010-01-14",16972.98,17381.97,16563.99,17177.47,686900],["2010-01-15",17177.47,17279.72,16359.5,16359.5,653850],["2010-01-18",15950.51,16052.76,15541.52,15541.52,717870],["2010-01-19",15950.51,16155.0,15541.52,15746.02,827590],["2010-01-20",15950.51,15950.51,15234.78,15337.03,544480],["2010-01-21",14928.04,15337.03,14621.3,14825.8,989980],["2010-01-22",14928.04,15132.54,14621.3,15030.29,436140],["2010-01-25",15030.29,15234.78,14928.04,15030.29,242650],["2010-01-26",15439.28,15746.02,15439.28,15746.02,548510],["2010-01-27",15643.77,16155.0,15234.78,15439.28,504980],["2010-01-28",15439.28,15643.77,15234.78,15234.78,299550],["2010-01-29",15132.54,15541.52,14928.04,15234.78,517840],["2010-02-01",15541.52,15950.51,15439.28,15950.51,736940],["2010-02-02",16257.25,16257.25,15848.26,15848.26,689270],["2010-02-03",15950.51,16359.5,15848.26,16155.0,794100],["2010-02-04",16257.25,16666.24,16257.25,16359.5,1156620],["2010-02-05",16359.5,16563.99,15950.51,16257.25,1022200],["2010-02-08",15950.51,16155.0,15643.77,15643.77,603300],["2010-02-09",15439.28,15746.02,15337.03,15337.03,422620],["2010-02-10",15643.77,15643.77,15337.03,15439.28,591350],["2010-02-11",15541.52,15541.52,15541.52,15541.52,353330],["2010-02-12",15746.02,15950.51,15643.77,15746.02,311040],["2010-02-22",15950.51,15950.51,15541.52,15848.26,268650],["2010-02-23",15541.52,15541.52,15337.03,15337.03,334600],["2010-02-24",15132.54,15439.28,15132.54,15439.28,441500],["2010-02-25",15541.52,15643.77,15234.78,15234.78,442580],["2010-02-26",15234.78,15337.03,15234.78,15337.03,353030],["2010-03-01",15337.03,15541.52,15337.03,15439.28,264900],["2010-03-02",15439.28,15541.52,15337.03,15337.03,357570],["2010-03-03",15439.28,15746.02,15439.28,15746.02,432400],["2010-03-04",16461.74,16461.74,16257.25,16257.25,1378410],["2010-03-05",16257.25,16563.99,16257.25,16359.5,782190],["2010-03-08",16359.5,16666.24,16257.25,16461.74,1068740],["2010-03-09",16461.74,16666.24,16155.0,16461.74,2216020],["2010-03-10",16563.99,17279.72,16563.99,17279.72,3413180],["2010-03-11",17279.72,17484.21,17075.23,17177.47,558530],["2010-03-12",17177.47,17177.47,16972.98,17177.47,623970],["2010-03-15",17381.97,17790.95,17177.47,17586.46,1146220],["2010-03-16",17381.97,17484.21,16768.49,16768.49,1738480],["2010-03-17",16972.98,16972.98,16461.74,16461.74,1218990],["2010-03-18",16563.99,16972.98,16359.5,16972.98,705900],["2010-03-19",16870.73,16972.98,16666.24,16870.73,599170],["2010-03-22",16666.24,16768.49,16461.74,16461.74,596280],["2010-03-23",16461.74,16563.99,16155.0,16155.0,646060],["2010-03-24",16461.74,16461.74,16155.0,16359.5,634530],["2010-03-25",16155.0,16257.25,15746.02,15950.51,1114270],["2010-03-26",16052.76,16155.0,15746.02,16155.0,745860],["2010-03-29",16257.25,16359.5,16155.0,16257.25,543130],["2010-03-30",16257.25,16257.25,15950.51,15950.51,406290],["2010-03-31",15950.51,16052.76,15746.02,15746.02,610650],["2010-04-01",15643.77,16052.76,15541.52,15950.51,566110],["2010-04-02",15950.51,16052.76,15848.26,15848.26,560110],["2010-04-05",16052.76,16052.76,15848.26,15848.26,316340],["2010-04-06",15848.26,16155.0,15848.26,15848.26,760400],["2010-04-07",15848.26,15950.51,15746.02,15848.26,552030],["2010-04-08",15848.26,15950.51,15746.02,15746.02,448940],["2010-04-09",15848.26,16052.76,15746.02,15950.51,777620],["2010-04-12",15950.51,15950.51,15950.51,15950.51,397330],["2010-04-13",15848.26,16052.76,15848.26,15848.26,669010],["2010-04-14",15848.26,15950.51,15746.02,15746.02,332460],["2010-04-15",15848.26,15848.26,15643.77,15643.77,392930],["2010-04-16",15746.02,15848.26,15541.52,15643.77,552700],["2010-04-19",15541.52,15643.77,15439.28,15439.28,447100],["2010-04-20",15439.28,15541.52,15234.78,15234.78,421090],["2010-04-21",15337.03,15337.03,15234.78,15234.78,455560],["2010-04-22",15337.03,15950.51,15337.03,15950.51,1067200],["2010-04-26",15848.26,15950.51,15541.52,15541.52,385170],["2010-04-27",15643.77,15643.77,15439.28,15439.28,409930],["2010-04-28",15439.28,15439.28,15234.78,15337.03,348250],["2010-04-29",15439.28,15541.52,15337.03,15439.28,554860],["2010-05-04",15541.52,16052.76,15337.03,15643.77,763550],["2010-05-05",15439.28,15746.02,15337.03,15337.03,423940],["2010-05-06",15337.03,15439.28,15234.78,15337.03,336050],["2010-05-07",15132.54,15234.78,14825.8,14928.04,743690],["2010-05-10",14723.55,14825.8,14519.05,14519.05,586480],["2010-05-11",14723.55,14723.55,14519.05,14621.3,409760],["2010-05-12",14519.05,14519.05,14007.82,14007.82,903570],["2010-05-13",14212.31,14212.31,13701.08,13701.08,514160],["2010-05-14",13905.57,13905.57,13598.83,13701.08,405370],["2010-05-17",13701.08,13803.33,13087.6,13292.09,697130],["2010-05-18",13292.09,13292.09,12985.35,13292.09,714620],["2010-05-19",13087.6,13087.6,12678.61,12678.61,859990],["2010-05-20",12371.87,13087.6,12371.87,13087.6,573170],["2010-05-21",12576.36,12985.35,12474.12,12474.12,812210],["2010-05-24",12678.61,12678.61,12269.62,12678.61,299850],["2010-05-25",12678.61,12678.61,12371.87,12371.87,447780],["2010-05-26",12576.36,12576.36,12371.87,12474.12,415630],["2010-05-27",12474.12,13087.6,12371.87,13087.6,795110],["2010-05-28",13598.83,13701.08,13394.34,13701.08,812230],["2010-05-31",13803.33,13905.57,13394.34,13701.08,675860],["2010-06-01",13598.83,13803.33,13496.59,13701.08,447610],["2010-06-02",13496.59,13701.08,13394.34,13701.08,451490],["2010-06-03",13803.33,14212.31,13701.08,13701.08,757530],["2010-06-04",13701.08,14110.07,13598.83,13598.83,529030],["2010-06-07",13087.6,13394.34,12985.35,13189.85,702180],["2010-06-08",13087.6,13292.09,12985.35,13087.6,376410],["2010-06-09",13189.85,13292.09,12985.35,12985.35,297370],["2010-06-10",12985.35,13189.85,12883.1,12985.35,304210],["2010-06-11",13087.6,13292.09,13087.6,13189.85,264680],["2010-06-14",13292.09,13292.09,13087.6,13189.85,205650],["2010-06-15",13189.85,13189.85,12985.35,12985.35,153690],["2010-06-16",13189.85,13189.85,13087.6,13087.6,295370],["2010-06-17",13087.6,13189.85,12985.35,13189.85,431060],["2010-06-18",13189.85,13189.85,13189.85,13189.85,314930],["2010-06-21",13189.85,13292.09,13189.85,13189.85,318160],["2010-06-22",13189.85,13189.85,13087.6,13087.6,251830],["2010-06-23",12985.35,12985.35,12883.1,12883.1,181790],["2010-06-24",12985.35,12985.35,12780.86,12780.86,200940],["2010-06-25",12678.61,12780.86,12678.61,12678.61,202120],["2010-06-28",12678.61,12780.86,12576.36,12678.61,155640],["2010-06-29",12678.61,12883.1,12678.61,12780.86,130590],["2010-06-30",12474.12,12678.61,12371.87,12474.12,348230],["2010-07-01",12474.12,12474.12,12371.87,12371.87,240540],["2010-07-02",12474.12,12576.36,12371.87,12371.87,290750],["2010-07-05",12474.12,12474.12,12269.62,12474.12,255110],["2010-07-06",12371.87,12371.87,12167.38,12269.62,307450],["2010-07-07",12269.62,12269.62,12167.38,12269.62,93330],["2010-07-08",12269.62,12371.87,12167.38,12269.62,134320],["2010-07-09",12269.62,12269.62,12167.38,12167.38,238110],["2010-07-12",12167.38,12269.62,12065.13,12269.62,302580],["2010-07-13",12371.87,12576.36,12269.62,12576.36,287060],["2010-07-14",12678.61,12678.61,12269.62,12474.12,430460],["2010-07-15",12269.62,12371.87,12167.38,12371.87,172830],["2010-07-16",12371.87,12371.87,12065.13,12269.62,332060],["2010-07-19",12269.62,12371.87,12167.38,12269.62,293820],["2010-07-20",12269.62,12269.62,11962.88,12167.38,301700],["2010-07-21",12065.13,12065.13,11656.14,11656.14,1042570],["2010-07-22",11349.4,11349.4,11144.91,11349.4,666010],["2010-07-23",11247.15,11349.4,10838.17,10940.41,952060],["2010-07-26",10838.17,10838.17,10633.67,10838.17,692990],["2010-07-27",10735.92,11042.66,10735.92,11042.66,845020],["2010-07-28",11425.33,11425.33,10659.99,10659.99,325600],["2010-07-29",10386.66,10659.99,10140.66,10386.66,1092560],["2010-07-30",10249.99,10769.33,10195.33,10441.33,662260],["2010-08-02",10495.99,10796.66,10441.33,10659.99,371790],["2010-08-03",10796.66,11179.33,10796.66,10933.33,814140],["2010-08-04",10796.66,11206.66,10632.66,11206.66,675100],["2010-08-05",11370.66,11425.33,11042.66,11042.66,492420],["2010-08-06",10987.99,10987.99,10687.33,10687.33,375010],["2010-08-09",10741.99,10741.99,10222.66,10222.66,387090],["2010-08-10",10113.33,10113.33,9758.0,9812.66,748450],["2010-08-11",9840.0,9949.33,9621.33,9922.0,493590],["2010-08-12",9812.66,9840.0,9430.0,9457.33,641420],["2010-08-13",9457.33,9730.66,9293.33,9730.66,624400],["2010-08-16",9840.0,10167.99,9840.0,10140.66,327290],["2010-08-17",9949.33,10113.33,9785.33,9949.33,300600],["2010-08-18",9840.0,9922.0,9758.0,9758.0,247810],["2010-08-19",9758.0,9922.0,9730.66,9758.0,272380],["2010-08-20",9840.0,9840.0,9676.0,9840.0,257270],["2010-08-23",9840.0,9840.0,9676.0,9703.33,137840],["2010-08-24",9594.0,9594.0,9266.0,9266.0,490190],["2010-08-25",9020.0,9156.66,8828.66,8856.0,550380],["2010-08-26",8856.0,9047.33,8828.66,8965.33,364980],["2010-08-27",8965.33,9156.66,8856.0,9102.0,312950],["2010-08-30",9539.33,9539.33,9539.33,9539.33,151440],["2010-08-31",9566.66,10003.99,9566.66,9894.66,465180],["2010-09-01",9840.0,9976.66,9703.33,9894.66,345310],["2010-09-06",9976.66,10386.66,9976.66,10249.99,793460],["2010-09-07",9949.33,10331.99,9922.0,9949.33,267510],["2010-09-08",9840.0,9949.33,9594.0,9676.0,211650],["2010-09-09",9949.33,10031.33,9758.0,10031.33,350690],["2010-09-10",9840.0,9949.33,9539.33,9539.33,460700],["2010-09-13",9566.66,9566.66,9238.66,9566.66,417600],["2010-09-14",9457.33,9894.66,9402.66,9894.66,400130],["2010-09-15",9566.66,9976.66,9566.66,9976.66,520550],["2010-09-16",9976.66,9976.66,9812.66,9840.0,178400],["2010-09-17",9976.66,9976.66,9785.33,9840.0,301030],["2010-09-20",10085.99,10085.99,9840.0,9867.33,285730],["2010-09-21",9867.33,9894.66,9785.33,9785.33,281030],["2010-09-22",9785.33,9812.66,9703.33,9703.33,131980],["2010-09-23",9703.33,9730.66,9512.0,9566.66,358550],["2010-09-24",9566.66,9594.0,9512.0,9594.0,123390],["2010-09-27",9566.66,9621.33,9512.0,9539.33,176580],["2010-09-28",9621.33,9621.33,9539.33,9539.33,167950],["2010-09-29",9539.33,9566.66,9484.66,9512.0,176500],["2010-09-30",9457.33,9484.66,9402.66,9484.66,188540],["2010-10-01",9484.66,9512.0,9402.66,9457.33,153930],["2010-10-04",9484.66,9484.66,9238.66,9266.0,405070],["2010-10-05",9047.33,9266.0,9047.33,9266.0,110540],["2010-10-06",9266.0,9566.66,9266.0,9457.33,221360],["2010-10-07",9293.33,9539.33,9293.33,9348.0,179180],["2010-10-08",9348.0,9348.0,9293.33,9348.0,121960],["2010-10-11",9348.0,9348.0,9266.0,9293.33,275330],["2010-10-12",9293.33,9293.33,9102.0,9102.0,22710],["2010-10-13",9238.66,9293.33,9102.0,9293.33,109320],["2010-10-14",9457.33,9457.33,9156.66,9375.33,91810],["2010-10-15",9293.33,9375.33,9211.33,9375.33,135900],["2010-10-18",9293.33,9293.33,9211.33,9211.33,39830],["2010-10-19",9293.33,9293.33,9102.0,9102.0,53540],["2010-10-20",9102.0,9102.0,8828.66,8883.33,287920],["2010-10-21",9020.0,9129.33,8856.0,9020.0,105180],["2010-10-22",9020.0,9020.0,8746.66,9020.0,182110],["2010-10-25",8746.66,9047.33,8746.66,9047.33,106200],["2010-10-26",9020.0,9320.66,9020.0,9184.0,86130],["2010-10-27",9102.0,9129.33,8965.33,8992.66,89620],["2010-10-28",8992.66,9293.33,8883.33,8883.33,115020],["2010-10-29",8965.33,9020.0,8883.33,8883.33,51800],["2010-11-01",8883.33,8883.33,8828.66,8883.33,88690],["2010-11-02",8883.33,8883.33,8828.66,8883.33,95450],["2010-11-03",8965.33,8965.33,8801.33,8883.33,101460],["2010-11-04",8938.0,9156.66,8801.33,8910.66,140080],["2010-11-05",9020.0,9020.0,8801.33,8992.66,60640],["2010-11-08",8856.0,8910.66,8856.0,8883.33,69020],["2010-11-09",8883.33,8883.33,8692.0,8774.0,223430],["2010-11-10",8938.0,9020.0,8719.33,8746.66,136310],["2010-11-11",8746.66,8746.66,8336.66,8336.66,423230],["2010-11-12",8063.33,8090.66,7926.66,7926.66,230420],["2010-11-15",7926.66,7926.66,7544.0,7544.0,296590],["2010-11-16",7544.0,7598.66,7489.33,7544.0,313850],["2010-11-17",7407.33,7598.66,7407.33,7544.0,160190],["2010-11-18",7544.0,7680.66,7544.0,7680.66,187650],["2010-11-19",7790.0,7790.0,7653.33,7653.33,219640],["2010-11-22",7380.0,7598.66,7325.33,7598.66,164780],["2010-11-23",7708.0,7844.66,7653.33,7817.33,230580],["2010-11-24",7598.66,7598.66,7434.66,7434.66,984160],["2010-11-25",7462.0,7516.66,7462.0,7462.0,418380],["2010-11-26",7544.0,7544.0,7352.66,7434.66,247630],["2010-11-29",7325.33,7434.66,7325.33,7380.0,356690],["2010-11-30",7653.33,7735.33,7598.66,7735.33,669000],["2010-12-01",8118.0,8118.0,8118.0,8118.0,223590],["2010-12-02",8500.66,8500.66,8473.33,8500.66,1204420],["2010-12-03",8910.66,8910.66,8910.66,8910.66,864760],["2010-12-06",9020.0,9348.0,8910.66,9348.0,1795550],["2010-12-07",9348.0,9812.66,8883.33,8883.33,1814680],["2010-12-08",8883.33,9047.33,8446.0,8446.0,1537260],["2010-12-09",8446.0,8856.0,8446.0,8856.0,1485450],["2010-12-10",9293.33,9293.33,9238.66,9293.33,1760610],["2010-12-13",9758.0,9758.0,9758.0,9758.0,444520],["2010-12-14",9621.33,10167.99,9320.66,9566.66,2114730],["2010-12-15",9566.66,9867.33,9375.33,9430.0,1305020],["2010-12-16",9293.33,9648.66,9238.66,9266.0,1589830],["2010-12-17",9621.33,9676.0,9266.0,9676.0,1083110],["2010-12-20",9676.0,9922.0,9484.66,9484.66,640240],["2010-12-21",9402.66,9703.33,9293.33,9512.0,754080],["2010-12-22",9566.66,9594.0,9238.66,9238.66,409000],["2010-12-23",9238.66,9293.33,9047.33,9047.33,812500],["2010-12-24",9047.33,9211.33,8992.66,9020.0,338710],["2010-12-27",9156.66,9156.66,8965.33,8992.66,248200],["2010-12-28",9020.0,9430.0,8992.66,9238.66,475330],["2010-12-29",9293.33,9430.0,8992.66,8992.66,441680],["2010-12-30",8992.66,9102.0,8965.33,8992.66,381510],["2010-12-31",8965.33,9074.66,8965.33,9074.66,169200],["2011-01-04",9238.66,9238.66,9020.0,9020.0,152600],["2011-01-05",9020.0,9020.0,8801.33,8801.33,322840],["2011-01-06",8692.0,8801.33,8664.66,8664.66,350890],["2011-01-07",8719.33,8828.66,8664.66,8664.66,182450],["2011-01-10",8692.0,8692.0,8418.66,8418.66,270360],["2011-01-11",8282.0,8336.66,8090.66,8090.66,334680],["2011-01-12",8446.0,8446.0,8172.66,8336.66,226550],["2011-01-13",8254.66,8582.66,8254.66,8473.33,261720],["2011-01-14",8528.0,8610.0,8418.66,8610.0,315330],["2011-01-17",8746.66,8910.66,8692.0,8692.0,364780],["2011-01-18",8555.33,8719.33,8446.0,8446.0,303890],["2011-01-19",8473.33,8582.66,8473.33,8528.0,353480],["2011-01-20",8473.33,8692.0,8446.0,8446.0,418970],["2011-01-21",8582.66,8582.66,8473.33,8473.33,312150],["2011-01-24",8664.66,8664.66,8418.66,8418.66,171320],["2011-01-25",8391.33,8446.0,8364.0,8364.0,115570],["2011-01-26",8364.0,8637.33,8364.0,8446.0,254570],["2011-01-27",8391.33,8637.33,8391.33,8637.33,265010],["2011-01-28",8637.33,8883.33,8637.33,8746.66,324460],["2011-02-08",8801.33,8801.33,8719.33,8719.33,147730],["2011-02-09",8774.0,8774.0,8637.33,8692.0,237210],["2011-02-10",8637.33,8692.0,8555.33,8555.33,212260],["2011-02-11",8610.0,8610.0,8473.33,8500.66,186000],["2011-02-14",8473.33,8528.0,8336.66,8336.66,277460],["2011-02-15",8254.66,8336.66,8227.33,8309.33,296260],["2011-02-16",8336.66,8336.66,8227.33,8227.33,76000],["2011-02-17",8118.0,8227.33,8090.66,8145.33,421730],["2011-02-18",8145.33,8145.33,7762.66,7790.0,303420],["2011-02-21",7708.0,7708.0,7407.33,7407.33,795260],["2011-02-22",7134.0,7352.66,7106.66,7106.66,506110],["2011-02-23",7298.0,7298.0,7106.66,7188.66,385240],["2011-02-24",6970.0,7106.66,6833.33,7106.66,572520],["2011-02-25",7188.66,7270.66,7052.0,7188.66,275260],["2011-02-28",7188.66,7270.66,7106.66,7134.0,197190],["2011-03-01",7134.0,7134.0,7052.0,7079.33,229730],["2011-03-02",7079.33,7079.33,6751.33,6751.33,748000],["2011-03-03",6751.33,6778.66,6532.66,6696.66,437130],["2011-03-04",6696.66,6806.0,6669.33,6806.0,264120],["2011-03-07",6833.33,6860.66,6806.0,6833.33,218370],["2011-03-08",6833.33,6860.66,6751.33,6778.66,304980],["2011-03-09",6778.66,6778.66,6560.0,6669.33,227280],["2011-03-10",6560.0,6997.33,6560.0,6997.33,647780],["2011-03-11",7325.33,7325.33,7325.33,7325.33,291260],["2011-03-14",7653.33,7653.33,7188.66,7188.66,886590],["2011-03-15",7188.66,7544.0,7161.33,7516.66,1135370],["2011-03-16",7516.66,7872.0,7462.0,7790.0,966870],["2011-03-17",7790.0,7981.33,7571.33,7790.0,504030],["2011-03-18",7790.0,8172.66,7708.0,8172.66,657110],["2011-03-21",8172.66,8473.33,7954.0,7954.0,349050],["2011-03-22",7926.66,8200.0,7899.33,7926.66,772370],["2011-03-23",7926.66,8145.33,7926.66,8063.33,404480],["2011-03-24",7981.33,8090.66,7926.66,7926.66,124570],["2011-03-25",7899.33,8063.33,7899.33,7981.33,305500],["2011-03-28",8036.0,8090.66,7981.33,8008.66,388400],["2011-03-29",8118.0,8118.0,7899.33,7926.66,437360],["2011-03-30",7817.33,7926.66,7817.33,7872.0,414090],["2011-03-31",7926.66,8063.33,7899.33,7926.66,314760],["2011-04-01",7926.66,8063.33,7872.0,7954.0,318980],["2011-04-04",7981.33,7981.33,7872.0,7926.66,160160],["2011-04-05",7981.33,7981.33,7790.0,7790.0,172900],["2011-04-06",7790.0,8036.0,7790.0,8036.0,290180],["2011-04-07",8090.66,8090.66,8008.66,8008.66,371340],["2011-04-08",7926.66,8008.66,7926.66,7954.0,75220],["2011-04-13",7926.66,7981.33,7872.0,7899.33,158160],["2011-04-14",7899.33,7899.33,7844.66,7899.33,71180],["2011-04-15",7872.0,7926.66,7790.0,7790.0,416770],["2011-04-18",7926.66,7926.66,7598.66,7708.0,861970],["2011-04-19",7708.0,7872.0,7708.0,7708.0,380080],["2011-04-20",7708.0,7790.0,7680.66,7790.0,384380],["2011-04-21",7790.0,7790.0,7598.66,7708.0,618120],["2011-04-22",7735.33,7735.33,7544.0,7653.33,257700],["2011-04-25",7653.33,7872.0,7653.33,7790.0,2030400],["2011-04-26",7790.0,7926.66,7708.0,7735.33,220230],["2011-04-27",7653.33,7872.0,7653.33,7790.0,600820],["2011-04-28",7680.66,7762.66,7680.66,7735.33,176580],["2011-04-29",7872.0,8008.66,7790.0,7926.66,659260],["2011-05-04",7817.33,8063.33,7817.33,8036.0,499390],["2011-05-05",8036.0,8036.0,7708.0,7954.0,166510],["2011-05-06",7954.0,7954.0,7735.33,7735.33,111640],["2011-05-09",7708.0,7790.0,7708.0,7735.33,160660],["2011-05-10",7762.66,7762.66,7653.33,7680.66,86510],["2011-05-11",7680.66,7708.0,7598.66,7708.0,15000],["2011-05-12",7653.33,7735.33,7653.33,7708.0,26310],["2011-05-13",7708.0,7762.66,7598.66,7762.66,62330],["2011-05-16",7762.66,7762.66,7653.33,7653.33,71970],["2011-05-17",7653.33,7680.66,7598.66,7653.33,134550],["2011-05-18",7653.33,7680.66,7598.66,7653.33,191610],["2011-05-19",7653.33,7708.0,7598.66,7598.66,325980],["2011-05-20",7325.33,7598.66,7325.33,7516.66,112100],["2011-05-23",7270.66,7516.66,7161.33,7161.33,230150],["2011-05-24",6860.66,6860.66,6806.0,6806.0,266030],["2011-05-25",6478.0,6505.33,6478.0,6478.0,969500],["2011-05-26",6177.33,6724.0,6177.33,6724.0,246320],["2011-05-27",6724.0,6915.33,6696.66,6860.66,273440],["2011-05-30",6833.33,6833.33,6532.66,6532.66,113060],["2011-05-31",6778.66,6778.66,6259.33,6532.66,559770],["2011-06-01",6560.0,6833.33,6532.66,6833.33,286870],["2011-06-02",6970.0,7161.33,6970.0,7161.33,120490],["2011-06-03",7489.33,7489.33,6997.33,7106.66,150540],["2011-06-06",7106.66,7106.66,6997.33,7106.66,101470],["2011-06-07",7434.66,7434.66,7325.33,7434.66,238550],["2011-06-08",7434.66,7653.33,7161.33,7380.0,134620],["2011-06-09",7079.33,7380.0,7079.33,7216.0,52410],["2011-06-10",7161.33,7544.0,7161.33,7352.66,169810],["2011-06-13",7161.33,7380.0,7161.33,7243.33,92560],["2011-06-14",7380.0,7598.66,7106.66,7106.66,262770],["2011-06-15",7106.66,7462.0,7079.33,7216.0,369920],["2011-06-16",7216.0,7462.0,7216.0,7434.66,213290],["2011-06-17",7626.0,7626.0,7380.0,7516.66,535770],["2011-06-20",7380.0,7516.66,7188.66,7352.66,124500],["2011-06-21",7298.0,7434.66,7298.0,7380.0,120670],["2011-06-22",7434.66,7434.66,7325.33,7380.0,232730],["2011-06-23",7380.0,7380.0,7188.66,7216.0,95540],["2011-06-24",7106.66,7243.33,7106.66,7216.0,144470],["2011-06-27",7134.0,7243.33,7134.0,7243.33,37860],["2011-06-28",7106.66,7243.33,7106.66,7106.66,91060],["2011-06-29",7106.66,7106.66,6942.66,6970.0,100780],["2011-06-30",6833.33,7106.66,6833.33,6970.0,97810],["2011-07-01",6970.0,6997.33,6915.33,6970.0,75590],["2011-07-04",6970.0,7052.0,6970.0,7052.0,16310],["2011-07-05",7161.33,7243.33,7161.33,7216.0,39990],["2011-07-06",7216.0,7216.0,7216.0,7216.0,0],["2011-07-07",6997.33,7216.0,6997.33,7188.66,98020],["2011-07-08",7188.66,7188.66,7052.0,7134.0,146940],["2011-07-11",6970.0,7079.33,6970.0,7024.66,63480],["2011-07-12",7106.66,7106.66,6970.0,6970.0,229100],["2011-07-13",6915.33,7024.66,6915.33,7024.66,57310],["2011-07-14",7024.66,7052.0,6970.0,6997.33,106160],["2011-07-15",6970.0,6997.33,6942.66,6997.33,40140],["2011-07-18",6888.0,7024.66,6888.0,6942.66,132510],["2011-07-19",7079.33,7079.33,6915.33,6915.33,103460],["2011-07-20",6833.33,7079.33,6833.33,7079.33,57590],["2011-07-21",6970.0,7079.33,6970.0,7052.0,52240],["2011-07-22",6970.0,7052.0,6970.0,7024.66,1800260],["2011-07-25",7024.66,7052.0,7024.66,7024.66,43840],["2011-07-26",7024.66,7134.0,7024.66,7079.33,62030],["2011-07-27",6997.33,7079.33,6997.33,7079.33,203490],["2011-07-28",7079.33,7079.33,7079.33,7079.33,127310],["2011-07-29",7079.33,7079.33,7052.0,7079.33,131600],["2011-08-01",6997.33,6997.33,6942.66,6942.66,141520],["2011-08-02",6888.0,6942.66,6696.66,6696.66,181730],["2011-08-03",6560.0,6587.33,6423.33,6478.0,181720],["2011-08-04",6642.0,6724.0,6505.33,6614.66,75760],["2011-08-05",6614.66,6724.0,6532.66,6532.66,144190],["2011-08-08",6286.66,6423.33,6232.0,6232.0,255860],["2011-08-09",6013.33,6095.33,5931.33,6095.33,262090],["2011-08-10",6286.66,6286.66,6013.33,6068.0,79060],["2011-08-11",6013.33,6013.33,5849.33,5986.0,134000],["2011-08-12",5986.0,6013.33,5986.0,5986.0,72520],["2011-08-15",5876.66,5986.0,5876.66,5986.0,111810],["2011-08-16",5986.0,6013.33,5740.0,5740.0,1085570],["2011-08-17",6013.33,6013.33,5822.0,5958.66,67160],["2011-08-18",5958.66,6150.0,5958.66,6013.33,255970],["2011-08-19",5740.0,5876.66,5740.0,5767.33,124550],["2011-08-22",5767.33,6040.66,5767.33,6040.66,181530],["2011-08-23",6068.0,6232.0,6013.33,6150.0,46420],["2011-08-24",6232.0,6232.0,6013.33,6013.33,115570],["2011-08-25",6095.33,6095.33,6013.33,6040.66,71310],["2011-08-26",6068.0,6177.33,6040.66,6040.66,55230],["2011-08-29",6095.33,6204.66,6068.0,6204.66,112260],["2011-08-30",6396.0,6505.33,6341.33,6423.33,191610],["2011-08-31",6423.33,6724.0,6423.33,6724.0,218810],["2011-09-01",6997.33,7052.0,6888.0,7052.0,373710],["2011-09-05",7052.0,7052.0,6724.0,6724.0,256810],["2011-09-06",6669.33,6696.66,6450.66,6560.0,137750],["2011-09-07",6696.66,6833.33,6560.0,6614.66,112430],["2011-09-08",6915.33,6915.33,6751.33,6751.33,161520],["2011-09-09",6751.33,6833.33,6614.66,6696.66,65050],["2011-09-12",6833.33,6833.33,6532.66,6614.66,202940],["2011-09-13",6696.66,6860.66,6669.33,6669.33,353040],["2011-09-14",6560.0,6833.33,6560.0,6642.0,382220],["2011-09-15",6560.0,6696.66,6505.33,6587.33,166670],["2011-09-16",6642.0,6642.0,6341.33,6423.33,346680],["2011-09-19",6478.0,6532.66,6314.0,6450.66,84830],["2011-09-20",6450.66,6560.0,6314.0,6396.0,92430],["2011-09-21",6368.66,6478.0,6368.66,6423.33,58170],["2011-09-22",6368.66,6532.66,6341.33,6532.66,51830],["2011-09-23",6532.66,6532.66,6423.33,6505.33,17720],["2011-09-26",6532.66,6587.33,6423.33,6560.0,166340],["2011-09-27",6560.0,6669.33,6505.33,6669.33,202030],["2011-09-28",6724.0,6942.66,6696.66,6696.66,277880],["2011-09-29",6696.66,6696.66,6478.0,6614.66,226650],["2011-09-30",6560.0,6696.66,6505.33,6642.0,177340],["2011-10-03",6642.0,6642.0,6478.0,6532.66,90730],["2011-10-04",6423.33,6505.33,6423.33,6478.0,102430],["2011-10-05",6478.0,6505.33,6450.66,6450.66,92450],["2011-10-06",6450.66,6532.66,6450.66,6505.33,69150],["2011-10-07",6505.33,6560.0,6505.33,6505.33,124470],["2011-10-10",6532.66,6560.0,6478.0,6505.33,83960],["2011-10-11",6505.33,6532.66,6505.33,6505.33,60430],["2011-10-12",6396.0,6396.0,6286.66,6341.33,235190],["2011-10-13",6341.33,6396.0,6314.0,6396.0,38550],["2011-10-14",6505.33,6505.33,6396.0,6396.0,16010],["2011-10-17",6478.0,6478.0,6396.0,6396.0,12470],["2011-10-18",6177.33,6204.66,6177.33,6177.33,10820],["2011-10-19",6368.66,6368.66,5986.0,6177.33,30460],["2011-10-20",6259.33,6259.33,6259.33,6259.33,7000],["2011-10-21",6259.33,6396.0,6177.33,6368.66,73320],["2011-10-24",6423.33,6423.33,6286.66,6341.33,26950],["2011-10-25",6368.66,6368.66,6286.66,6286.66,201230],["2011-10-26",6396.0,6396.0,6232.0,6314.0,55800],["2011-10-27",6450.66,6450.66,6286.66,6286.66,10660],["2011-10-28",6396.0,6423.33,6286.66,6423.33,67980],["2011-10-31",6423.33,6423.33,6232.0,6232.0,141390],["2011-11-01",6232.0,6232.0,6150.0,6177.33,97380],["2011-11-02",5958.66,6150.0,5958.66,6013.33,82010],["2011-11-03",5849.33,6232.0,5849.33,6013.33,18810],["2011-11-04",6040.66,6040.66,5794.66,5794.66,27210],["2011-11-07",5685.33,5712.66,5521.33,5521.33,71340],["2011-11-08",5330.0,5603.33,5330.0,5603.33,25240],["2011-11-09",5603.33,5603.33,5330.0,5330.0,64410],["2011-11-10",5220.66,5384.66,5193.33,5302.66,25900],["2011-11-11",5220.66,5548.66,5193.33,5302.66,15300],["2011-11-14",5466.66,5466.66,5056.66,5056.66,87920],["2011-11-15",5084.0,5084.0,4810.66,4810.66,98690],["2011-11-16",4646.66,4920.0,4646.66,4865.33,40640],["2011-11-17",4783.33,4783.33,4646.66,4646.66,94950],["2011-11-18",4646.66,4674.0,4428.0,4428.0,267290],["2011-11-21",4428.0,4455.33,4400.66,4400.66,35330],["2011-11-22",4400.66,4400.66,4373.33,4400.66,145320],["2011-11-23",4482.66,4619.33,4482.66,4619.33,13510],["2011-11-24",4701.33,4701.33,4564.66,4701.33,23550],["2011-11-25",4646.66,4701.33,4646.66,4701.33,14120],["2011-11-28",4701.33,4865.33,4701.33,4756.0,39430],["2011-11-29",4756.0,4783.33,4728.66,4783.33,25530],["2011-11-30",4783.33,4838.0,4674.0,4674.0,46580],["2011-12-01",4728.66,4728.66,4674.0,4701.33,25280],["2011-12-02",4701.33,4756.0,4701.33,4756.0,8750],["2011-12-05",4865.33,4974.66,4783.33,4974.66,113500],["2011-12-06",5056.66,5138.66,4838.0,5002.0,61120],["2011-12-07",5002.0,5084.0,4783.33,4892.66,16240],["2011-12-08",4974.66,5002.0,4728.66,4728.66,98320],["2011-12-09",4701.33,4728.66,4674.0,4728.66,35640],["2011-12-12",4838.0,4892.66,4810.66,4865.33,116560],["2011-12-13",4865.33,5084.0,4865.33,5084.0,575680],["2011-12-14",5248.0,5330.0,5084.0,5084.0,257960],["2011-12-15",5248.0,5302.66,5084.0,5166.0,269600],["2011-12-16",5357.33,5412.0,5220.66,5412.0,224710],["2011-12-19",5630.66,5658.0,5603.33,5658.0,130430],["2011-12-20",5466.66,5466.66,5384.66,5384.66,87570],["2011-12-21",5220.66,5384.66,5138.66,5138.66,71850],["2011-12-22",5138.66,5138.66,4892.66,4892.66,232490],["2011-12-23",4865.33,5111.33,4728.66,4865.33,3700],["2011-12-26",4783.33,5084.0,4783.33,4892.66,7670],["2011-12-27",4810.66,4810.66,4728.66,4728.66,59540],["2011-12-28",4947.33,4947.33,4756.0,4865.33,32120],["2011-12-29",4865.33,4892.66,4838.0,4892.66,11720],["2011-12-30",5084.0,5084.0,4892.66,4892.66,19420],["2012-01-03",4810.66,4810.66,4783.33,4783.33,27710],["2012-01-04",4674.0,4783.33,4674.0,4728.66,1630],["2012-01-05",4674.0,4674.0,4646.66,4674.0,12320],["2012-01-06",4838.0,4838.0,4564.66,4564.66,19630],["2012-01-09",4564.66,4783.33,4564.66,4783.33,9570],["2012-01-10",4892.66,4892.66,4646.66,4783.33,12790],["2012-01-11",4701.33,4728.66,4619.33,4619.33,7000],["2012-01-12",4783.33,4783.33,4646.66,4756.0,9870],["2012-01-13",4892.66,4892.66,4810.66,4838.0,1288963],["2012-01-16",4838.0,4892.66,4838.0,4865.33,507040],["2012-01-17",4674.0,4865.33,4646.66,4865.33,19000],["2012-01-18",4892.66,4920.0,4865.33,4920.0,10170],["2012-01-19",4947.33,4974.66,4838.0,4838.0,619080],["2012-01-20",4974.66,4974.66,4810.66,4810.66,29690],["2012-01-30",4810.66,5002.0,4810.66,5002.0,22270],["2012-01-31",5111.33,5111.33,4974.66,4974.66,24480],["2012-02-01",4920.0,5166.0,4892.66,5166.0,48310],["2012-02-02",5302.66,5412.0,5193.33,5384.66,104350],["2012-02-03",5494.0,5494.0,5138.66,5138.66,55090],["2012-02-06",5193.33,5193.33,5056.66,5056.66,52930],["2012-02-07",5056.66,5193.33,5056.66,5166.0,172860],["2012-02-08",5166.0,5302.66,5166.0,5302.66,92660],["2012-02-09",5330.0,5330.0,5193.33,5275.33,105750],["2012-02-10",5248.0,5248.0,5084.0,5166.0,71280],["2012-02-13",5029.33,5111.33,5002.0,5084.0,26050],["2012-02-14",5084.0,5084.0,4920.0,4920.0,69800],["2012-02-15",4947.33,5029.33,4865.33,4892.66,42030],["2012-02-16",4838.0,4974.66,4838.0,4920.0,86630],["2012-02-17",5111.33,5111.33,4947.33,4947.33,78290],["2012-02-20",5002.0,5056.66,4947.33,5029.33,145120],["2012-02-21",5193.33,5193.33,5056.66,5056.66,154010],["2012-02-22",5138.66,5248.0,5084.0,5193.33,141400],["2012-02-23",5302.66,5302.66,5111.33,5248.0,370060],["2012-02-24",5275.33,5384.66,5193.33,5248.0,446990],["2012-02-27",5302.66,5494.0,5193.33,5494.0,743010],["2012-02-28",5712.66,5767.33,5685.33,5712.66,1513540],["2012-02-29",5712.66,5986.0,5630.66,5986.0,410170],["2012-03-01",6232.0,6259.33,6013.33,6040.66,313980],["2012-03-02",6013.33,6232.0,6013.33,6040.66,453830],["2012-03-05",6259.33,6341.33,6232.0,6341.33,948820],["2012-03-06",6642.0,6642.0,6040.66,6040.66,823660],["2012-03-07",6040.66,6232.0,5822.0,6232.0,330490],["2012-03-08",6232.0,6259.33,5986.0,5986.0,452720],["2012-03-09",6013.33,6259.33,6013.33,6259.33,497900],["2012-03-12",6560.0,6560.0,6560.0,6560.0,748550],["2012-03-13",6888.0,6888.0,6888.0,6888.0,930160],["2012-03-14",7052.0,7052.0,6724.0,6833.33,608960],["2012-03-15",6696.66,7106.66,6614.66,7052.0,877090],["2012-03-16",7106.66,7106.66,6724.0,6724.0,521700],["2012-03-19",6423.33,6724.0,6423.33,6587.33,234150],["2012-03-20",6587.33,6915.33,6532.66,6751.33,355990],["2012-03-21",6942.66,6997.33,6806.0,6806.0,286500],["2012-03-22",6833.33,6833.33,6696.66,6833.33,244000],["2012-03-23",6860.66,6860.66,6778.66,6833.33,278060],["2012-03-26",6751.33,7161.33,6751.33,6888.0,461660],["2012-03-27",6833.33,7024.66,6560.0,6560.0,313820],["2012-03-28",6560.0,6888.0,6532.66,6833.33,246830],["2012-03-29",7106.66,7106.66,6833.33,6833.33,223340],["2012-03-30",6751.33,6888.0,6751.33,6833.33,334850],["2012-04-03",7001.36,7169.4,7001.36,7057.37,231930],["2012-04-04",7141.39,7141.39,7057.37,7085.38,124340],["2012-04-05",7085.38,7197.4,7029.37,7141.39,80510],["2012-04-06",7225.41,7309.42,7169.4,7253.41,176280],["2012-04-09",7337.43,7505.46,7253.41,7449.45,258980],["2012-04-10",7533.47,7813.52,7449.45,7561.47,408070],["2012-04-11",7785.52,7813.52,7561.47,7813.52,246010],["2012-04-12",7953.55,8177.59,7925.54,8121.58,720300],["2012-04-13",8317.62,8513.66,8261.61,8401.64,980860],["2012-04-16",8205.6,8569.67,8205.6,8289.61,405820],["2012-04-17",8345.62,8457.65,8261.61,8261.61,553970],["2012-04-18",8317.62,8317.62,7953.55,7953.55,556560],["2012-04-19",7841.53,7869.53,7561.47,7561.47,705880],["2012-04-20",7701.5,7925.54,7561.47,7925.54,512870],["2012-04-23",8205.6,8317.62,8121.58,8233.6,2332406],["2012-04-24",8233.6,8597.67,8093.58,8513.66,200720],["2012-04-25",8681.69,8821.72,8541.66,8569.67,283290],["2012-04-26",8541.66,8737.7,8233.6,8233.6,1438380],["2012-04-27",8597.67,8597.67,8401.64,8513.66,206460],["2012-05-02",8681.69,8765.71,8457.65,8625.68,487270],["2012-05-03",8513.66,8569.67,8205.6,8429.64,218040],["2012-05-04",8541.66,8597.67,8373.63,8457.65,130220],["2012-05-07",8401.64,8569.67,8401.64,8541.66,169660],["2012-05-08",8569.67,8681.69,8289.61,8541.66,572530],["2012-05-09",8541.66,8541.66,8205.6,8205.6,171200],["2012-05-10",8373.63,8373.63,8009.56,8009.56,212350],["2012-05-11",8233.6,8261.61,8009.56,8177.59,162690],["2012-05-14",8177.59,8177.59,7785.52,7785.52,158610],["2012-05-15",7533.47,7813.52,7421.44,7421.44,1525810],["2012-05-16",7421.44,7421.44,7113.38,7197.4,179730],["2012-05-17",7197.4,7365.43,7001.36,7001.36,202100],["2012-05-18",7001.36,7029.37,6833.33,6861.34,208620],["2012-05-21",6637.29,7029.37,6637.29,7001.36,253440],["2012-05-22",7001.36,7141.39,6945.35,6973.36,193920],["2012-05-23",6973.36,6973.36,6777.32,6777.32,113370],["2012-05-24",6777.32,7001.36,6749.31,6805.32,224290],["2012-05-25",7001.36,7141.39,7001.36,7141.39,1121380],["2012-05-28",7393.44,7393.44,7141.39,7309.42,161380],["2012-05-29",7141.39,7281.42,7141.39,7253.41,31780],["2012-05-30",7141.39,7309.42,7141.39,7253.41,55450],["2012-05-31",7001.36,7169.4,7001.36,7001.36,61950],["2012-06-01",7141.39,7141.39,6917.35,7085.38,9600],["2012-06-04",7029.37,7029.37,6749.31,6749.31,126520],["2012-06-05",6861.34,6945.35,6777.32,6833.33,94230],["2012-06-06",6889.34,6917.35,6833.33,6917.35,58970],["2012-06-07",6945.35,7085.38,6917.35,6917.35,155680],["2012-06-08",7085.38,7085.38,6833.33,6833.33,1211859],["2012-06-11",6833.33,7085.38,6833.33,7057.37,1394155],["2012-06-12",7057.37,7057.37,6833.33,6833.33,1250514],["2012-06-13",7001.36,7113.38,6889.34,7113.38,156740],["2012-06-14",7001.36,7085.38,6889.34,6889.34,229380],["2012-06-15",7057.37,7225.41,7057.37,7225.41,334840],["2012-06-18",7561.47,7561.47,7561.47,7561.47,477620],["2012-06-19",7421.44,7701.5,7421.44,7533.47,373620],["2012-06-20",7477.46,7533.47,7421.44,7421.44,232160],["2012-06-21",7169.4,7337.43,7169.4,7281.42,621070],["2012-06-22",7253.41,7281.42,7001.36,7057.37,160110],["2012-06-25",7169.4,7169.4,6833.33,7001.36,81920],["2012-06-26",6861.34,7001.36,6861.34,6917.35,44090],["2012-06-27",6861.34,7057.37,6721.31,6721.31,75160],["2012-06-28",6721.31,6805.32,6693.3,6721.31,246450],["2012-06-29",6749.31,6861.34,6749.31,6777.32,28420],["2012-07-02",6693.3,6749.31,6581.28,6609.29,44590],["2012-07-03",6469.26,6721.31,6385.24,6385.24,72600],["2012-07-04",6245.22,6385.24,6217.21,6245.22,101860],["2012-07-05",6245.22,6357.24,6245.22,6329.23,10270],["2012-07-06",6329.23,6497.26,6329.23,6329.23,20250],["2012-07-09",6245.22,6245.22,6133.19,6133.19,65490],["2012-07-10",5965.16,6273.22,5965.16,5965.16,76300],["2012-07-11",6049.18,6245.22,6049.18,6049.18,506210],["2012-07-12",6049.18,6329.23,6049.18,6329.23,20130],["2012-07-13",6441.25,6609.29,6441.25,6581.28,57260],["2012-07-16",6581.28,6581.28,6385.24,6385.24,30250],["2012-07-17",6413.25,6553.28,6329.23,6441.25,85280],["2012-07-18",6497.26,6497.26,6357.24,6357.24,26910],["2012-07-19",6301.23,6665.3,6301.23,6665.3,65270],["2012-07-20",6525.27,6861.34,6441.25,6441.25,152150],["2012-07-23",6329.23,6441.25,6329.23,6413.25,41010],["2012-07-24",6441.25,6441.25,6161.2,6161.2,78680],["2012-07-25",6301.23,6301.23,6105.19,6161.2,43270],["2012-07-26",6301.23,6301.23,6133.19,6161.2,47500],["2012-07-27",6161.2,6161.2,5881.14,5965.16,113830],["2012-07-30",5881.14,5993.17,5881.14,5881.14,54410],["2012-07-31",5881.14,5965.16,5881.14,5881.14,43920],["2012-08-01",6021.17,6049.18,5881.14,5881.14,105990],["2012-08-02",5853.14,5937.16,5853.14,5937.16,10000],["2012-08-03",5909.15,5993.17,5909.15,5993.17,31690],["2012-08-06",6021.17,6133.19,6021.17,6049.18,36320],["2012-08-07",5937.16,6049.18,5937.16,5965.16,61230],["2012-08-08",5965.16,6021.17,5965.16,5965.16,19400],["2012-08-09",5993.17,6049.18,5993.17,5993.17,32010],["2012-08-10",5993.17,6273.22,5993.17,6273.22,81880],["2012-08-13",6245.22,6245.22,6133.19,6189.2,44150],["2012-08-14",6217.21,6413.25,6217.21,6413.25,68410],["2012-08-15",6413.25,6413.25,6245.22,6385.24,19390],["2012-08-16",6217.21,6385.24,6189.2,6357.24,50010],["2012-08-17",6357.24,6441.25,6329.23,6441.25,40110],["2012-08-20",6665.3,6665.3,6469.26,6525.27,12150],["2012-08-21",6301.23,6301.23,6217.21,6217.21,59100],["2012-08-22",5937.16,6161.2,5909.15,5909.15,136650],["2012-08-23",5629.1,5629.1,5629.1,5629.1,87470],["2012-08-24",5349.04,5909.15,5349.04,5909.15,180360],["2012-08-27",5937.16,5937.16,5629.1,5629.1,80290],["2012-08-28",5517.07,5517.07,5489.07,5517.07,69050],["2012-08-29",5741.12,5769.12,5713.11,5769.12,65360],["2012-08-30",5685.11,5937.16,5685.11,5685.11,49390],["2012-08-31",5685.11,5881.14,5601.09,5685.11,18830],["2012-09-04",5825.13,5881.14,5685.11,5685.11,48150],["2012-09-05",5685.11,5881.14,5629.1,5657.1,2423431],["2012-09-06",5685.11,5685.11,5629.1,5685.11,41270],["2012-09-07",5797.13,5797.13,5601.09,5601.09,488720],["2012-09-10",5601.09,5601.09,5321.04,5321.04,40900],["2012-09-11",5068.99,5068.99,5068.99,5068.99,85420],["2012-09-12",5068.99,5068.99,4816.94,4816.94,229660],["2012-09-13",4648.9,4816.94,4648.9,4760.93,76730],["2012-09-14",4928.96,4984.97,4788.93,4900.95,2425844],["2012-09-17",5012.98,5125.0,4928.96,4984.97,198800],["2012-09-18",4984.97,4984.97,4844.94,4872.95,92880],["2012-09-19",4872.95,4872.95,4676.91,4676.91,235950],["2012-09-20",4564.89,4620.9,4508.88,4536.88,505600],["2012-09-21",4564.89,4704.92,4312.84,4312.84,1537960],["2012-09-24",4508.88,4508.88,4368.85,4368.85,532620],["2012-09-25",4480.87,4564.89,4480.87,4564.89,536590],["2012-09-26",4480.87,4704.92,4480.87,4592.89,159820],["2012-09-27",4620.9,4620.9,4452.87,4452.87,208050],["2012-09-28",4396.86,4424.86,4396.86,4396.86,106160],["2012-10-01",4452.87,4452.87,4256.83,4284.83,258560],["2012-10-02",4200.82,4340.84,4200.82,4284.83,39210],["2012-10-03",4424.86,4424.86,4312.84,4312.84,34090],["2012-10-04",4340.84,4340.84,4256.83,4256.83,101570],["2012-10-05",4340.84,4368.85,4284.83,4340.84,91380],["2012-10-08",4340.84,4424.86,4340.84,4396.86,33490],["2012-10-09",4508.88,4592.89,4480.87,4592.89,684230],["2012-10-10",4816.94,4816.94,4732.92,4816.94,150430],["2012-10-11",5040.98,5040.98,5040.98,5040.98,48310],["2012-10-12",5125.0,5293.03,4984.97,5040.98,639940],["2012-10-15",5012.98,5040.98,4816.94,4816.94,129860],["2012-10-16",4928.96,5040.98,4900.95,5040.98,211640],["2012-10-17",5012.98,5040.98,4844.94,4844.94,62370],["2012-10-18",5012.98,5040.98,4928.96,4984.97,110340],["2012-10-19",5040.98,5209.01,4984.97,5096.99,340220],["2012-10-22",5096.99,5096.99,4928.96,5040.98,230200],["2012-10-23",5153.0,5293.03,5096.99,5265.02,473810],["2012-10-24",5209.01,5265.02,5068.99,5153.0,184120],["2012-10-25",5181.01,5181.01,5068.99,5181.01,276500],["2012-10-26",5181.01,5209.01,5153.0,5209.01,352930],["2012-10-29",5209.01,5209.01,4956.96,4956.96,107400],["2012-10-30",5125.0,5125.0,4900.95,4900.95,149780],["2012-10-31",4844.94,5096.99,4760.93,5096.99,201350],["2012-11-01",5096.99,5096.99,4900.95,4900.95,20560],["2012-11-02",4704.92,4732.92,4676.91,4676.91,719970],["2012-11-05",4480.87,4648.9,4452.87,4452.87,128860],["2012-11-06",4592.89,4592.89,4480.87,4508.88,128730],["2012-11-07",4452.87,4620.9,4452.87,4564.89,674260],["2012-11-08",4452.87,4620.9,4452.87,4592.89,86790],["2012-11-09",4592.89,4620.9,4508.88,4620.9,20260],["2012-11-12",4704.92,4788.93,4676.91,4788.93,1370310],["2012-11-13",4788.93,4788.93,4704.92,4732.92,112480],["2012-11-14",4760.93,4760.93,4704.92,4732.92,24430],["2012-11-15",4732.92,4732.92,4620.9,4704.92,170790],["2012-11-16",4760.93,4760.93,4704.92,4704.92,102430],["2012-11-19",4760.93,4760.93,4648.9,4648.9,8710],["2012-11-20",4704.92,4732.92,4620.9,4676.91,50470],["2012-11-21",4620.9,4676.91,4452.87,4452.87,320460],["2012-11-22",4592.89,4648.9,4536.88,4648.9,119450],["2012-11-23",4816.94,4844.94,4704.92,4704.92,548510],["2012-11-26",4648.9,4648.9,4536.88,4536.88,109160],["2012-11-27",4676.91,4676.91,4536.88,4620.9,64940],["2012-11-28",4508.88,4648.9,4508.88,4536.88,210620],["2012-11-29",4620.9,4620.9,4536.88,4536.88,128470],["2012-11-30",4592.89,4592.89,4480.87,4480.87,145930],["2012-12-03",4564.89,4564.89,4452.87,4536.88,107950],["2012-12-04",4508.88,4648.9,4508.88,4620.9,515830],["2012-12-05",4536.88,4732.92,4536.88,4648.9,171380],["2012-12-06",4704.92,4704.92,4648.9,4648.9,78710],["2012-12-07",4620.9,4676.91,4620.9,4620.9,156950],["2012-12-10",4620.9,4760.93,4620.9,4676.91,159120],["2012-12-11",4676.91,4760.93,4676.91,4704.92,104200],["2012-12-12",4704.92,4928.96,4676.91,4928.96,437330],["2012-12-13",4984.97,5125.0,4900.95,4956.96,331270],["2012-12-14",4984.97,4984.97,4788.93,4788.93,125560],["2012-12-17",5012.98,5012.98,4928.96,5012.98,561770],["2012-12-18",5181.01,5209.01,5012.98,5068.99,2503720],["2012-12-19",5068.99,5153.0,5040.98,5068.99,431820],["2012-12-20",5068.99,5096.99,4984.97,5040.98,501980],["2012-12-21",5040.98,5068.99,4872.95,4872.95,649290],["2012-12-24",4844.94,4984.97,4816.94,4984.97,1854018],["2012-12-25",4928.96,4928.96,4844.94,4844.94,64950],["2012-12-26",4788.93,4984.97,4788.93,4928.96,93340],["2012-12-27",5012.98,5153.0,4928.96,5012.98,146520],["2012-12-28",5068.99,5125.0,5012.98,5068.99,245280],["2013-01-02",5040.98,5321.04,5040.98,5293.03,219180],["2013-01-03",5293.03,5433.06,5209.01,5293.03,2114812],["2013-01-04",5349.04,5545.08,5321.04,5545.08,287780],["2013-01-07",5517.07,5741.12,5517.07,5545.08,380980],["2013-01-08",5657.1,5797.13,5601.09,5797.13,279020],["2013-01-09",6049.18,6077.18,5853.14,5853.14,734110],["2013-01-10",5909.15,6133.19,5797.13,6105.19,224000],["2013-01-11",6329.23,6329.23,6049.18,6161.2,278070],["2013-01-14",5937.16,6301.23,5937.16,6189.2,247380],["2013-01-15",6189.2,6385.24,6021.17,6105.19,332940],["2013-01-16",6105.19,6329.23,6077.18,6161.2,422730],["2013-01-17",6161.2,6161.2,5965.16,5965.16,178650],["2013-01-18",5937.16,5965.16,5881.14,5909.15,102120],["2013-01-21",6049.18,6049.18,5797.13,5797.13,99910],["2013-01-22",5713.11,5937.16,5489.07,5573.08,119760],["2013-01-23",5573.08,5741.12,5517.07,5601.09,94720],["2013-01-24",5713.11,5881.14,5601.09,5825.13,71870],["2013-01-25",5937.16,6105.19,5881.14,6021.17,136340],["2013-01-28",6021.17,6357.24,6021.17,6049.18,305580],["2013-01-29",6441.25,6469.26,6385.24,6469.26,572260],["2013-01-30",6777.32,6917.35,6693.3,6917.35,360810],["2013-01-31",7225.41,7253.41,6973.36,7169.4,413700],["2013-02-01",7281.42,7645.49,6945.35,7645.49,600780],["2013-02-04",7645.49,7841.53,7645.49,7645.49,2325096],["2013-02-05",7645.49,7729.5,7281.42,7281.42,245670],["2013-02-06",7281.42,7785.52,7253.41,7785.52,766270],["2013-02-07",8177.59,8177.59,7701.5,7701.5,443540],["2013-02-08",8093.58,8093.58,7729.5,8037.56,151280],["2013-02-18",8037.56,8261.61,7841.53,8009.56,461760],["2013-02-19",8065.57,8401.64,7953.55,8065.57,510320],["2013-02-20",8065.57,8205.6,7897.54,7953.55,536270],["2013-02-21",7953.55,8177.59,7757.51,7757.51,686320],["2013-02-22",7925.54,8093.58,7561.47,7617.48,639350],["2013-02-25",7645.49,8149.59,7561.47,8121.58,880450],["2013-02-26",8177.59,8373.63,7897.54,7981.55,1117810],["2013-02-27",8093.58,8093.58,7701.5,8009.56,756080],["2013-02-28",8205.6,8513.66,8149.59,8345.62,1339980],["2013-03-01",8373.63,8513.66,8121.58,8373.63,700550],["2013-03-04",8933.74,8933.74,8401.64,8401.64,1404090],["2013-03-05",8401.64,8401.64,7925.54,8121.58,670980],["2013-03-06",8121.58,8373.63,8121.58,8345.62,250860],["2013-03-07",8345.62,8457.65,8205.6,8233.6,512190],["2013-03-08",8373.63,8429.64,8205.6,8317.62,280940],["2013-03-11",8457.65,8877.73,8457.65,8877.73,911616],["2013-03-12",8989.75,9353.82,8933.74,9185.79,1056300],["2013-03-13",9185.79,9241.8,8821.72,8877.73,1118280],["2013-03-14",8765.71,9297.81,8737.7,9241.8,1543990],["2013-03-15",9241.8,9885.92,8905.73,9885.92,3887130],["2013-03-18",9465.84,9773.9,9241.8,9241.8,595090],["2013-03-19",9017.76,9353.82,8905.73,9129.78,426370],["2013-03-20",9129.78,9297.81,8961.74,9213.79,559140],["2013-03-21",9241.8,9297.81,9185.79,9185.79,247280],["2013-03-22",9213.79,9325.81,8905.73,9045.76,316590],["2013-03-25",9129.78,9661.88,9101.77,9661.88,814100],["2013-03-26",9941.93,10334.01,9941.93,10334.01,617293],["2013-03-27",10642.07,11034.15,10586.06,11034.15,992840],["2013-03-28",11146.17,11398.22,10586.06,10614.07,1303560],["2013-03-29",10362.02,11146.17,10137.97,10950.13,683460],["2013-04-01",10978.14,11118.16,10614.07,10754.09,496780],["2013-04-02",10782.1,11202.18,10698.08,10698.08,460150],["2013-04-03",10642.07,10838.11,10530.05,10530.05,471040],["2013-04-04",10418.03,10558.05,10193.98,10193.98,394830],["2013-04-05",10193.98,10782.1,10193.98,10698.08,877720],["2013-04-08",10698.08,10754.09,10474.04,10502.04,318640],["2013-04-09",10474.04,10726.09,10418.03,10530.05,276710],["2013-04-10",10530.05,10614.07,9941.93,9941.93,654600],["2013-04-11",10025.95,10221.99,9801.91,10081.96,396560],["2013-04-12",10221.99,10249.99,9661.88,9941.93,286980],["2013-04-15",9941.93,9941.93,9381.83,9409.83,173130],["2013-04-16",9045.76,9325.81,8821.72,9101.77,356230],["2013-04-17",9101.77,9269.8,9101.77,9101.77,216190],["2013-04-18",8961.74,9073.77,8513.66,8597.67,340930],["2013-04-22",8401.64,8513.66,8009.56,8009.56,588580],["2013-04-23",8009.56,8093.58,7645.49,7897.54,203080],["2013-04-24",7897.54,8429.64,7897.54,8429.64,284940],["2013-04-25",8821.72,8821.72,8541.66,8569.67,361120],["2013-04-26",8513.66,8569.67,8233.6,8317.62,267770],["2013-05-02",8289.61,8429.64,8121.58,8205.6,242160],["2013-05-03",8093.58,8205.6,8037.56,8065.57,229650],["2013-05-06",8401.64,8625.68,8261.61,8625.68,303290],["2013-05-07",8793.71,9129.78,8597.67,8793.71,485960],["2013-05-08",8793.71,8849.72,8541.66,8569.67,334730],["2013-05-09",8737.7,8877.73,8569.67,8681.69,311150],["2013-05-10",8653.68,8793.71,8569.67,8681.69,284280],["2013-05-13",8737.7,8737.7,8625.68,8625.68,112700],["2013-05-14",8625.68,8625.68,8345.62,8569.67,311410],["2013-05-15",8457.65,8569.67,8457.65,8485.65,111780],["2013-05-16",8541.66,9073.77,8485.65,9073.77,645550],["2013-05-17",9241.8,9241.8,8849.72,8849.72,301170],["2013-05-20",8849.72,9437.84,8765.71,9381.83,624840],["2013-05-21",9381.83,9633.87,9381.83,9437.84,490290],["2013-05-22",9465.84,9465.84,9269.8,9353.82,226460],["2013-05-23",9297.81,9801.91,9185.79,9493.85,1177420],["2013-05-24",9437.84,9857.92,9437.84,9577.86,518170],["2013-05-27",9577.86,9857.92,9577.86,9633.87,378120],["2013-05-28",9661.88,9661.88,9465.84,9521.85,455410],["2013-05-29",9521.85,9745.9,9409.83,9409.83,527050],["2013-05-30",9409.83,9493.85,9157.78,9297.81,612130],["2013-05-31",9409.83,9605.87,9381.83,9493.85,866810],["2013-06-03",9493.85,9549.86,9409.83,9409.83,282680],["2013-06-04",9437.84,9437.84,8765.71,8765.71,557940],["2013-06-05",8821.72,8989.75,8625.68,8793.71,1061140],["2013-06-06",8709.7,9129.78,8709.7,9017.76,467520],["2013-06-07",9185.79,9325.81,8905.73,9325.81,612010],["2013-06-10",9325.81,9381.83,8989.75,8989.75,414590],["2013-06-11",8961.74,9017.76,8849.72,8877.73,339650],["2013-06-12",8877.73,9045.76,8821.72,8821.72,287820],["2013-06-13",8877.73,8877.73,8681.69,8821.72,319120],["2013-06-14",8961.74,8961.74,8625.68,8625.68,233340],["2013-06-17",8457.65,8485.65,8121.58,8121.58,507430],["2013-06-18",8037.56,8261.61,7981.55,8121.58,148970],["2013-06-19",8149.59,8261.61,8093.58,8149.59,102130],["2013-06-20",8149.59,8177.59,7925.54,7925.54,373550],["2013-06-21",7869.53,7869.53,7673.49,7701.5,761570],["2013-06-24",7645.49,7841.53,7589.48,7813.52,399070],["2013-06-25",7729.5,7729.5,7281.42,7281.42,441490],["2013-06-26",7281.42,7393.44,6973.36,6973.36,563320],["2013-06-27",6973.36,7281.42,6973.36,7281.42,482870],["2013-06-28",7393.44,7393.44,7085.38,7085.38,179700],["2013-07-01",7085.38,7085.38,6861.34,7001.36,192010],["2013-07-02",7029.37,7225.41,7029.37,7225.41,379140],["2013-07-03",7225.41,7701.5,7197.4,7561.47,724310],["2013-07-04",7617.48,7617.48,7421.44,7421.44,270820],["2013-07-05",7421.44,7617.48,7337.43,7393.44,416250],["2013-07-08",7365.43,7393.44,7141.39,7169.4,332710],["2013-07-09",7141.39,7281.42,7141.39,7253.41,149020],["2013-07-10",7309.42,7309.42,7169.4,7169.4,339300],["2013-07-11",7141.39,7197.4,7085.38,7197.4,88210],["2013-07-12",7253.41,7505.46,7225.41,7421.44,429590],["2013-07-15",7561.47,7813.52,7561.47,7729.5,1210110],["2013-07-16",7785.52,8009.56,7757.51,7925.54,585400],["2013-07-17",7841.53,7925.54,7785.52,7813.52,382700],["2013-07-18",7757.51,7981.55,7757.51,7813.52,723850],["2013-07-19",7841.53,7953.55,7785.52,7841.53,460060],["2013-07-22",7841.53,7869.53,7645.49,7757.51,424390],["2013-07-23",7729.5,7785.52,7673.49,7673.49,356340],["2013-07-24",7645.49,7869.53,7645.49,7701.5,718420],["2013-07-25",7701.5,7757.51,7281.42,7281.42,354620],["2013-07-26",7365.43,7449.45,7113.38,7337.43,350770],["2013-07-29",7281.42,7281.42,6917.35,6917.35,603520],["2013-07-30",6889.34,7225.41,6889.34,7197.4,388250],["2013-07-31",7085.38,7169.4,7001.36,7057.37,386910],["2013-08-01",7029.37,7197.4,7001.36,7057.37,193480],["2013-08-02",7057.37,7225.41,7057.37,7169.4,281770],["2013-08-05",7169.4,7253.41,7085.38,7085.38,157210],["2013-08-06",7141.39,7281.42,7085.38,7225.41,420250],["2013-08-07",7225.41,7533.47,7225.41,7449.45,647760],["2013-08-08",7393.44,7505.46,7309.42,7309.42,345820],["2013-08-09",7281.42,7421.44,7281.42,7337.43,346620],["2013-08-12",7365.43,7365.43,7225.41,7281.42,188500],["2013-08-13",7393.44,7505.46,7309.42,7365.43,847360],["2013-08-14",7365.43,7449.45,7337.43,7421.44,499740],["2013-08-15",7421.44,7841.53,7337.43,7729.5,1147220],["2013-08-16",7561.47,7757.51,7561.47,7645.49,1027980],["2013-08-19",7617.48,7757.51,7617.48,7645.49,420170],["2013-08-20",7617.48,7617.48,7421.44,7533.47,605490],["2013-08-21",7533.47,7533.47,7281.42,7421.44,499900],["2013-08-22",7365.43,7393.44,7141.39,7197.4,562590],["2013-08-23",7225.41,7281.42,7057.37,7057.37,594000],["2013-08-26",7057.37,7225.41,6973.36,7197.4,379680],["2013-08-27",7197.4,7197.4,7085.38,7113.38,224710],["2013-08-28",7057.37,7057.37,6721.31,6805.32,1137880],["2013-08-29",6861.34,6917.35,6497.26,6497.26,421920],["2013-08-30",6497.26,6581.28,6357.24,6581.28,291400],["2013-09-03",6693.3,6749.31,6441.25,6441.25,338140],["2013-09-04",6441.25,6497.26,6245.22,6329.23,303690],["2013-09-05",6329.23,6469.26,6301.23,6441.25,228730],["2013-09-06",6469.26,6693.3,6441.25,6609.29,356640],["2013-09-09",6553.28,6553.28,6385.24,6385.24,303770],["2013-09-10",6441.25,6581.28,6441.25,6525.27,159840],["2013-09-11",6581.28,6637.29,6469.26,6553.28,316380],["2013-09-12",6497.26,6553.28,6497.26,6553.28,154680],["2013-09-13",6553.28,6637.29,6525.27,6581.28,181850],["2013-09-16",6665.3,6777.32,6665.3,6721.31,438370],["2013-09-17",6749.31,6749.31,6637.29,6721.31,226060],["2013-09-18",6693.3,6721.31,6553.28,6553.28,175430],["2013-09-19",6637.29,6749.31,6609.29,6721.31,378040],["2013-09-20",6665.3,6749.31,6665.3,6749.31,938640],["2013-09-23",6721.31,6861.34,6637.29,6861.34,291540],["2013-09-24",6861.34,7001.36,6861.34,6973.36,538820],["2013-09-25",7001.36,7085.38,6945.35,6973.36,523090],["2013-09-26",6973.36,7001.36,6833.33,6917.35,315430],["2013-09-27",6945.35,7169.4,6945.35,7057.37,2711990],["2013-09-30",7141.39,7281.42,7113.38,7225.41,508920],["2013-10-01",7225.41,7309.42,7085.38,7113.38,695700],["2013-10-02",7113.38,7225.41,7085.38,7085.38,428500],["2013-10-03",7085.38,7197.4,7057.37,7169.4,332800],["2013-10-04",7169.4,7197.4,7141.39,7141.39,299530],["2013-10-07",7225.41,7393.44,7169.4,7365.43,409650],["2013-10-08",7365.43,7365.43,7225.41,7337.43,442470],["2013-10-09",7281.42,7337.43,7197.4,7225.41,339680],["2013-10-10",7281.42,7393.44,7225.41,7281.42,988560],["2013-10-11",7337.43,7701.5,7337.43,7477.46,891460],["2013-10-14",7449.45,7533.47,7393.44,7421.44,297340],["2013-10-15",7477.46,7701.5,7449.45,7701.5,838010],["2013-10-16",7701.5,8065.57,7701.5,7925.54,1182760],["2013-10-17",8009.56,8065.57,7897.54,7925.54,720780],["2013-10-18",7925.54,8009.56,7897.54,7981.55,792890],["2013-10-21",8009.56,8289.61,7981.55,8177.59,858210],["2013-10-22",8121.58,8261.61,8121.58,8177.59,639560],["2013-10-23",8233.6,8625.68,8233.6,8569.67,796600],["2013-10-24",8597.67,8597.67,8093.58,8093.58,923420],["2013-10-25",8121.58,8317.62,8093.58,8149.59,490900],["2013-10-28",8177.59,8345.62,8149.59,8149.59,306440],["2013-10-29",8121.58,8317.62,8121.58,8317.62,372380],["2013-10-30",8233.6,8345.62,8149.59,8177.59,309560],["2013-10-31",8289.61,8289.61,8121.58,8121.58,208390],["2013-11-01",8121.58,8233.6,8121.58,8205.6,700031],["2013-11-04",8233.6,8261.61,8121.58,8177.59,770540],["2013-11-05",8177.59,8597.67,8149.59,8597.67,1027970],["2013-11-06",8681.69,8877.73,8625.68,8849.72,571580],["2013-11-07",8905.73,8905.73,8625.68,8653.68,621660],["2013-11-08",8569.67,8737.7,8569.67,8625.68,542830],["2013-11-11",8625.68,8765.71,8625.68,8653.68,352080],["2013-11-12",8653.68,8681.69,8345.62,8345.62,653409],["2013-11-13",8345.62,8485.65,8261.61,8317.62,382990],["2013-11-14",8289.61,8401.64,8233.6,8373.63,257170],["2013-11-15",8401.64,8541.66,8401.64,8541.66,307670],["2013-11-18",8597.67,8765.71,8541.66,8569.67,761240],["2013-11-19",8569.67,8681.69,8541.66,8597.67,420480],["2013-11-20",8625.68,8653.68,8513.66,8597.67,506330],["2013-11-21",8569.67,8681.69,8457.65,8513.66,1284640],["2013-11-22",8513.66,8737.7,8485.65,8681.69,634420],["2013-11-25",8625.68,8709.7,8597.67,8597.67,528870],["2013-11-26",8771.36,8887.16,8713.47,8887.16,584790],["2013-11-27",8887.16,9176.64,8887.16,9002.95,683270],["2013-11-28",8945.05,9002.95,8858.21,8858.21,183650],["2013-11-29",8858.21,9002.95,8858.21,8887.16,323850],["2013-12-02",8829.26,8858.21,8771.36,8858.21,211470],["2013-12-03",8858.21,9060.85,8858.21,8974.0,376670],["2013-12-04",8974.0,9379.28,8974.0,9321.38,1165960],["2013-12-05",9321.38,9958.25,9321.38,9842.45,1620640],["2013-12-06",9900.35,10218.78,9900.35,10045.09,835140],["2013-12-09",10045.09,10045.09,9842.45,9900.35,656400],["2013-12-10",9871.4,10045.09,9784.56,9929.3,386510],["2013-12-11",9987.2,10045.09,9784.56,9842.45,714510],["2013-12-12",9755.61,9842.45,9697.71,9842.45,640280],["2013-12-13",9842.45,9900.35,9784.56,9842.45,987860],["2013-12-16",9552.97,9668.76,9495.07,9495.07,660620],["2013-12-17",9466.13,9668.76,9408.23,9466.13,277110],["2013-12-18",9466.13,9610.87,9437.18,9552.97,186830],["2013-12-19",9552.97,9697.71,9552.97,9552.97,327120],["2013-12-20",9524.02,9668.76,9495.07,9552.97,1584340],["2013-12-23",9639.82,10045.09,9639.82,9987.2,684680],["2013-12-24",10045.09,10045.09,9813.51,9813.51,461600],["2013-12-25",9755.61,9900.35,9668.76,9726.66,171150],["2013-12-26",9697.71,9842.45,9610.87,9726.66,1224470],["2013-12-27",9726.66,9871.4,9668.76,9755.61,415680],["2013-12-30",9842.45,10016.14,9726.66,9726.66,813100],["2013-12-31",9813.51,9871.4,9726.66,9726.66,327850],["2014-01-02",9726.66,9842.45,9524.02,9552.97,270100],["2014-01-03",9552.97,9581.92,9466.13,9495.07,281650],["2014-01-06",9495.07,9784.56,9466.13,9784.56,319900],["2014-01-07",9842.45,9958.25,9813.51,9900.35,493710],["2014-01-08",9813.51,9929.3,9813.51,9929.3,482180],["2014-01-09",9929.3,9987.2,9871.4,9987.2,500770],["2014-01-10",9987.2,10218.78,9987.2,10045.09,745010],["2014-01-13",9987.2,10074.04,9987.2,9987.2,344840],["2014-01-14",9987.2,10045.09,9958.25,9987.2,483490],["2014-01-15",9987.2,10189.84,9987.2,9987.2,513000],["2014-01-16",9987.2,10131.94,9987.2,10074.04,377520],["2014-01-17",10218.78,10595.11,10189.84,10421.42,1412750],["2014-01-20",10508.27,10595.11,10189.84,10189.84,623970],["2014-01-21",10189.84,10450.37,10131.94,10450.37,320210],["2014-01-22",10421.42,10450.37,10131.94,10218.78,929730],["2014-01-23",10276.68,10421.42,10218.78,10218.78,305220],["2014-01-24",10276.68,10334.58,10131.94,10160.89,275460],["2014-01-27",10160.89,10218.78,10074.04,10160.89,229260],["2014-02-06",10160.89,10363.53,10160.89,10334.58,355370],["2014-02-07",10421.42,10421.42,10131.94,10160.89,191710],["2014-02-10",10189.84,10218.78,10102.99,10160.89,394710],["2014-02-11",10160.89,10247.73,10074.04,10074.04,780180],["2014-02-12",10131.94,10189.84,10045.09,10189.84,309030],["2014-02-13",10247.73,10392.47,10160.89,10334.58,572410],["2014-02-14",10334.58,10508.27,10305.63,10334.58,487520],["2014-02-17",10276.68,10363.53,10189.84,10247.73,352480],["2014-02-18",10189.84,10276.68,10131.94,10276.68,1241330],["2014-02-19",10392.47,10797.75,10392.47,10768.8,1321250],["2014-02-20",10884.6,11029.34,10189.84,10421.42,927180],["2014-02-21",10421.42,10450.37,10189.84,10392.47,502600],["2014-02-24",10363.53,10421.42,10247.73,10392.47,268980],["2014-02-25",10421.42,10537.22,10363.53,10450.37,445580],["2014-02-26",10508.27,10508.27,10363.53,10363.53,414490],["2014-02-27",10363.53,10421.42,10189.84,10189.84,297900],["2014-02-28",10189.84,10305.63,10160.89,10218.78,345300],["2014-03-03",10305.63,10305.63,10045.09,10160.89,398370],["2014-03-04",10045.09,10074.04,9958.25,9987.2,214960],["2014-03-05",10131.94,10189.84,10016.14,10189.84,263830],["2014-03-06",10276.68,10276.68,10160.89,10218.78,322430],["2014-03-07",10160.89,10218.78,10160.89,10160.89,318560],["2014-03-10",10102.99,10160.89,10074.04,10131.94,152440],["2014-03-11",10131.94,10653.01,10131.94,10537.22,882100],["2014-03-12",10595.11,10884.6,10566.16,10653.01,1009460],["2014-03-13",10681.96,10739.85,10537.22,10653.01,199730],["2014-03-14",10653.01,10710.91,10334.58,10392.47,304430],["2014-03-17",10218.78,10247.73,10102.99,10131.94,810940],["2014-03-18",10131.94,10363.53,10131.94,10218.78,394210],["2014-03-19",10276.68,10334.58,10160.89,10247.73,101520],["2014-03-20",10363.53,10363.53,10160.89,10189.84,977950],["2014-03-21",10189.84,10276.68,10131.94,10131.94,2961440],["2014-03-24",10421.42,10450.37,10305.63,10334.58,390950],["2014-03-25",10421.42,10421.42,10218.78,10218.78,463840],["2014-03-26",10218.78,10276.68,10016.14,10045.09,650880],["2014-03-27",10045.09,10102.99,9929.3,10016.14,307200],["2014-03-28",10131.94,10160.89,10016.14,10045.09,344960],["2014-03-31",10045.09,10045.09,9900.35,9900.35,294180],["2014-04-01",9842.45,9958.25,9552.97,9784.56,316450],["2014-04-02",9668.76,9813.51,9408.23,9610.87,236800],["2014-04-03",9610.87,9813.51,9610.87,9813.51,298660],["2014-04-04",9755.61,9842.45,9639.82,9784.56,113800],["2014-04-07",9784.56,9784.56,9697.71,9784.56,89470],["2014-04-08",9726.66,10045.09,9726.66,9842.45,227100],["2014-04-10",10016.14,10016.14,9871.4,9900.35,194200],["2014-04-11",9900.35,9929.3,9755.61,9755.61,145910],["2014-04-14",9842.45,9842.45,9552.97,9668.76,136730],["2014-04-15",9668.76,9697.71,9408.23,9408.23,273350],["2014-04-16",9350.33,9408.23,8829.26,8829.26,195700],["2014-04-17",9031.9,9089.8,8858.21,8858.21,243710],["2014-04-18",8858.21,8858.21,8250.29,8250.29,325650],["2014-04-21",8395.03,8395.03,7931.86,7931.86,183090],["2014-04-22",7931.86,8250.29,7902.91,8250.29,227300],["2014-04-23",8163.45,8250.29,8076.6,8163.45,228010],["2014-04-24",8250.29,8481.88,8134.5,8452.93,578330],["2014-04-25",8510.83,8829.26,8510.83,8655.57,498770],["2014-04-28",8684.52,8945.05,8655.57,8887.16,345630],["2014-04-29",8713.47,8887.16,8713.47,8858.21,194810],["2014-05-05",8829.26,8829.26,8250.29,8279.24,229710],["2014-05-06",8134.5,8221.34,7902.91,8221.34,196530],["2014-05-07",8221.34,8452.93,8163.45,8337.14,104280],["2014-05-08",8163.45,8163.45,7758.17,7758.17,724140],["2014-05-09",7526.58,7902.91,7526.58,7787.12,407860],["2014-05-12",7787.12,7787.12,7266.05,7266.05,665350],["2014-05-13",7266.05,7323.94,6947.61,7323.94,363791],["2014-05-14",7179.2,7816.07,7179.2,7816.07,446180],["2014-05-15",7902.91,8279.24,7729.22,7989.76,881500],["2014-05-16",7931.86,8308.19,7931.86,8308.19,350050],["2014-05-19",8308.19,8308.19,8018.71,8192.4,284190],["2014-05-20",8192.4,8192.4,7960.81,8163.45,133820],["2014-05-21",8192.4,8395.03,8076.6,8279.24,174870],["2014-05-22",8279.24,8279.24,8134.5,8134.5,191090],["2014-05-23",8192.4,8308.19,8134.5,8279.24,196010],["2014-05-26",8279.24,8539.78,8192.4,8539.78,384050],["2014-05-27",8539.78,8829.26,8539.78,8713.47,233800],["2014-05-28",9321.38,9321.38,9263.49,9321.38,538620],["2014-05-29",9842.45,9958.25,9408.23,9552.97,1275010],["2014-05-30",9697.71,9697.71,9263.49,9437.18,281020],["2014-06-02",9437.18,9466.13,9205.59,9379.28,272010],["2014-06-03",9292.43,9668.76,9263.49,9495.07,341730],["2014-06-04",9524.02,9524.02,9321.38,9466.13,240910],["2014-06-05",9437.18,9495.07,9350.33,9437.18,251040],["2014-06-06",9321.38,9524.02,9321.38,9495.07,266360],["2014-06-09",9408.23,9813.51,9408.23,9610.87,304450],["2014-06-10",9552.97,9668.76,9495.07,9552.97,93280],["2014-06-11",9668.76,9668.76,9495.07,9581.92,115630],["2014-06-12",9495.07,9668.76,9495.07,9610.87,122080],["2014-06-13",9668.76,9668.76,9552.97,9639.82,123280],["2014-06-16",9495.07,9784.56,9495.07,9639.82,1174320],["2014-06-17",9581.92,9697.71,9552.97,9639.82,210400],["2014-06-18",9697.71,9697.71,9524.02,9524.02,226100],["2014-06-19",9437.18,9495.07,8974.0,9437.18,215580],["2014-06-20",9292.43,9552.97,9205.59,9205.59,1323160],["2014-06-23",9147.69,9379.28,9147.69,9292.43,1451670],["2014-06-24",9292.43,9408.23,9263.49,9379.28,252770],["2014-06-25",9466.13,9697.71,9408.23,9697.71,178340],["2014-06-26",9755.61,9900.35,9668.76,9871.4,424150],["2014-06-27",9929.3,9929.3,9784.56,9813.51,2433100],["2014-06-30",9697.71,9871.4,9697.71,9842.45,795683],["2014-07-01",9842.45,9871.4,9784.56,9784.56,324580],["2014-07-02",9726.66,9842.45,9639.82,9726.66,73720],["2014-07-03",9784.56,9842.45,9726.66,9842.45,3371616],["2014-07-04",9871.4,9871.4,9697.71,9726.66,5160512],["2014-07-07",9813.51,10189.84,9813.51,10160.89,410550],["2014-07-08",10189.84,10189.84,9958.25,9958.25,95850],["2014-07-09",9987.2,10131.94,9987.2,10131.94,76330],["2014-07-10",10131.94,10131.94,9784.56,9842.45,120080],["2014-07-11",9842.45,9900.35,9784.56,9871.4,66310],["2014-07-14",9842.45,9958.25,9813.51,9842.45,47510],["2014-07-15",9813.51,9929.3,9813.51,9842.45,43330],["2014-07-16",9987.2,10074.04,9958.25,10045.09,220910],["2014-07-17",10045.09,10045.09,9987.2,10016.14,102100],["2014-07-18",10016.14,10131.94,9929.3,10131.94,140590],["2014-07-21",10074.04,10131.94,9987.2,9987.2,178820],["2014-07-22",9958.25,10016.14,9958.25,9987.2,42590],["2014-07-23",9987.2,10016.14,9842.45,9987.2,46040],["2014-07-24",9871.4,10016.14,9871.4,9958.25,65140],["2014-07-25",10045.09,10508.27,10045.09,10131.94,322410],["2014-07-28",10160.89,10160.89,9842.45,9958.25,74050],["2014-07-29",9987.2,10016.14,9871.4,9958.25,84190],["2014-07-30",9871.4,9958.25,9871.4,9958.25,44830],["2014-07-31",9958.25,10074.04,9900.35,10074.04,78100],["2014-08-01",10102.99,10102.99,9900.35,9900.35,95030],["2014-08-04",9900.35,10016.14,9842.45,10016.14,78320],["2014-08-05",10016.14,10160.89,10016.14,10160.89,249540],["2014-08-06",10160.89,10218.78,10045.09,10045.09,130160],["2014-08-07",9987.2,10189.84,9987.2,10189.84,184280],["2014-08-08",10189.84,10247.73,10016.14,10131.94,140590],["2014-08-11",10016.14,10074.04,9958.25,10016.14,94360],["2014-08-12",9987.2,10131.94,9958.25,10102.99,164350],["2014-08-13",10102.99,10566.16,10074.04,10566.16,384970],["2014-08-14",10566.16,10624.06,10421.42,10537.22,357590],["2014-08-15",10855.65,11174.08,10855.65,10884.6,1416240],["2014-08-18",11000.39,11116.18,10942.49,10942.49,431210],["2014-08-19",10942.49,11000.39,10826.7,10855.65,192820],["2014-08-20",10826.7,10884.6,10653.01,10710.91,346240],["2014-08-21",10653.01,10797.75,10624.06,10624.06,416180],["2014-08-22",10624.06,10768.8,10624.06,10681.96,183590],["2014-08-25",10710.91,10884.6,10681.96,10826.7,501880],["2014-08-26",10826.7,10855.65,10537.22,10624.06,753420],["2014-08-27",10450.37,10566.16,10045.09,10102.99,1063200],["2014-08-28",10102.99,10566.16,10045.09,10363.53,411260],["2014-08-29",10450.37,10450.37,10131.94,10247.73,327390],["2014-09-03",10160.89,10160.89,10016.14,10045.09,554110],["2014-09-04",9900.35,10016.14,9755.61,9813.51,352120],["2014-09-05",9697.71,9755.61,9610.87,9668.76,506720],["2014-09-08",9668.76,10074.04,9639.82,9958.25,1251250],["2014-09-09",9987.2,10247.73,9842.45,10045.09,425880],["2014-09-10",9929.3,9987.2,9726.66,9987.2,254220],["2014-09-11",9987.2,10016.14,9842.45,9987.2,306640],["2014-09-12",9871.4,9987.2,9784.56,9871.4,355480],["2014-09-15",9784.56,9842.45,9755.61,9842.45,426240],["2014-09-16",9784.56,10045.09,9784.56,10016.14,1232870],["2014-09-17",10131.94,10334.58,10045.09,10131.94,2045860],["2014-09-18",10131.94,10189.84,9987.2,10016.14,449530],["2014-09-19",10016.14,10305.63,10016.14,10160.89,8471090],["2014-09-22",10421.42,10479.32,10189.84,10305.63,1210650],["2014-09-23",10305.63,10392.47,10189.84,10218.78,455870],["2014-09-24",10160.89,10247.73,10074.04,10102.99,870180],["2014-09-25",10131.94,10334.58,10045.09,10247.73,1096130],["2014-09-26",10305.63,10595.11,10189.84,10276.68,1665870],["2014-09-29",10305.63,10537.22,10247.73,10421.42,1017450],["2014-09-30",10392.47,10450.37,10305.63,10334.58,663500],["2014-10-01",10421.42,10739.85,10334.58,10566.16,1788090],["2014-10-02",10624.06,10913.54,10595.11,10826.7,1878970],["2014-10-03",10913.54,10913.54,10624.06,10710.91,1078410],["2014-10-06",10768.8,10797.75,10653.01,10681.96,974900],["2014-10-07",10681.96,10681.96,10450.37,10479.32,1306650],["2014-10-08",10421.42,10624.06,10421.42,10508.27,889340],["2014-10-09",10508.27,10681.96,10421.42,10421.42,797060],["2014-10-10",10421.42,10479.32,10305.63,10334.58,1007940],["2014-10-13",10334.58,10334.58,10218.78,10276.68,841866],["2014-10-14",10276.68,10566.16,10189.84,10247.73,838540],["2014-10-15",10160.89,10218.78,9987.2,10016.14,919130],["2014-10-16",10102.99,10102.99,9697.71,9813.51,778200],["2014-10-17",9813.51,9958.25,9697.71,9900.35,670090],["2014-10-20",9929.3,9987.2,9813.51,9842.45,248030],["2014-10-21",9842.45,9871.4,9726.66,9842.45,258550],["2014-10-22",9842.45,10045.09,9842.45,10045.09,346240],["2014-10-23",10045.09,10045.09,9813.51,9842.45,559108],["2014-10-24",9842.45,9871.4,9726.66,9755.61,372190],["2014-10-27",9726.66,9755.61,9292.43,9292.43,553770],["2014-10-28",9263.49,9437.18,9234.54,9408.23,362870],["2014-10-29",9524.02,9784.56,9495.07,9784.56,745086],["2014-10-30",9784.56,9784.56,9639.82,9755.61,283480],["2014-10-31",9900.35,10131.94,9900.35,9987.2,607290],["2014-11-03",10102.99,10102.99,9871.4,9929.3,232600],["2014-11-04",9929.3,10131.94,9871.4,9929.3,219640],["2014-11-05",9900.35,10016.14,9784.56,9842.45,280870],["2014-11-06",9842.45,9929.3,9813.51,9813.51,197960],["2014-11-07",9929.3,9929.3,9784.56,9842.45,180410],["2014-11-10",9900.35,10016.14,9842.45,9929.3,187530],["2014-11-11",9929.3,10189.84,9900.35,10016.14,280360],["2014-11-12",10016.14,10016.14,9929.3,9958.25,243060],["2014-11-13",10016.14,10131.94,9958.25,9987.2,670040],["2014-11-14",10045.09,10045.09,9871.4,9987.2,270200],["2014-11-17",9900.35,10189.84,9900.35,9987.2,564920],["2014-11-18",9958.25,10074.04,9784.56,9784.56,310260],["2014-11-19",9900.35,9987.2,9726.66,9755.61,315990],["2014-11-20",9755.61,9813.51,9726.66,9755.61,189970],["2014-11-21",9813.51,9813.51,9610.87,9610.87,337640],["2014-11-24",9495.07,9697.71,9292.43,9437.18,182850],["2014-11-25",9350.33,9552.97,9350.33,9408.23,171260],["2014-11-26",9408.23,9552.97,9263.49,9263.49,526470],["2014-11-27",9263.49,9379.28,9205.59,9263.49,136730],["2014-11-28",9263.49,9350.33,9263.49,9263.49,329640],["2014-12-01",9292.43,9379.28,9263.49,9292.43,188950],["2014-12-02",9321.38,9524.02,9321.38,9466.13,299870],["2014-12-03",9495.07,9610.87,9437.18,9437.18,335360],["2014-12-04",9552.97,9552.97,9350.33,9350.33,241210],["2014-12-05",9379.28,9408.23,9292.43,9292.43,111420],["2014-12-08",9321.38,9379.28,8974.0,8974.0,413260],["2014-12-09",8945.05,9408.23,8395.03,9408.23,801180],["2014-12-10",8887.16,9234.54,8829.26,9176.64,156520],["2014-12-11",9327.08,9327.08,9026.2,9206.73,156790],["2014-12-12",9266.9,9266.9,9086.38,9146.55,120240],["2014-12-15",9146.55,9327.08,9116.47,9266.9,120690],["2014-12-16",9176.64,9266.9,8996.12,8996.12,154340],["2014-12-17",8996.12,9026.2,8394.37,8394.37,557610],["2014-12-18",8544.81,8665.16,8514.72,8604.98,193100],["2014-12-19",8635.07,8635.07,8454.54,8514.72,1403800],["2014-12-22",8604.98,8695.24,8424.46,8695.24,1445440],["2014-12-23",8695.24,8725.33,8454.54,8484.63,136140],["2014-12-24",8665.16,8665.16,8514.72,8544.81,46170],["2014-12-25",8454.54,8544.81,8364.28,8454.54,119070],["2014-12-26",8424.46,8424.46,8274.02,8274.02,188430],["2014-12-29",8304.11,8454.54,8123.58,8243.93,100080],["2014-12-30",8243.93,8424.46,8093.5,8424.46,82550],["2014-12-31",8454.54,8725.33,8424.46,8695.24,172910],["2015-01-05",8695.24,8785.51,8604.98,8604.98,150040],["2015-01-06",8394.37,8875.77,8394.37,8845.68,278890],["2015-01-07",8845.68,9116.47,8845.68,8966.03,281560],["2015-01-08",8905.86,9176.64,8875.77,9026.2,351060],["2015-01-09",9056.29,9266.9,9056.29,9146.55,222210],["2015-01-12",9146.55,9176.64,8905.86,8905.86,148200],["2015-01-13",8845.68,9206.73,8845.68,9056.29,244100],["2015-01-14",9026.2,9056.29,8905.86,8935.94,192400],["2015-01-15",9026.2,9086.38,8935.94,9026.2,177640],["2015-01-16",9026.2,9116.47,8935.94,8935.94,211150],["2015-01-19",8935.94,8966.03,8845.68,8935.94,168910],["2015-01-20",8935.94,8935.94,8785.51,8875.77,69040],["2015-01-21",8935.94,8966.03,8845.68,8875.77,96040],["2015-01-22",8905.86,8935.94,8845.68,8875.77,197140],["2015-01-23",8875.77,8996.12,8875.77,8935.94,195730],["2015-01-26",8845.68,9026.2,8845.68,8966.03,331120],["2015-01-27",9026.2,9206.73,8966.03,9116.47,802450],["2015-01-28",9116.47,9116.47,8966.03,8966.03,180230],["2015-01-29",8966.03,8966.03,8815.59,8935.94,234150],["2015-01-30",8905.86,8905.86,8725.33,8815.59,263060],["2015-02-02",8785.51,8815.59,8544.81,8544.81,152930],["2015-02-03",8635.07,8635.07,8424.46,8424.46,119950],["2015-02-04",8394.37,8544.81,8364.28,8394.37,114710],["2015-02-05",8484.63,8514.72,8364.28,8424.46,1197830],["2015-02-06",8424.46,8484.63,8364.28,8424.46,52490],["2015-02-09",8454.54,8454.54,8274.02,8304.11,77450],["2015-02-10",8304.11,8394.37,8274.02,8364.28,43340],["2015-02-11",8514.72,8514.72,8364.28,8484.63,77470],["2015-02-12",8544.81,8544.81,8424.46,8514.72,66810],["2015-02-13",8514.72,8544.81,8484.63,8544.81,63080],["2015-02-24",8604.98,8604.98,8454.54,8544.81,88100],["2015-02-25",8544.81,8725.33,8544.81,8544.81,138980],["2015-02-26",8665.16,8665.16,8484.63,8544.81,89980],["2015-02-27",8635.07,8635.07,8484.63,8544.81,93370],["2015-03-02",8574.89,8574.89,8484.63,8574.89,51490],["2015-03-03",8514.72,8665.16,8514.72,8665.16,229060],["2015-03-04",8665.16,8875.77,8665.16,8875.77,450750],["2015-03-05",8935.94,9026.2,8875.77,8905.86,328970],["2015-03-06",8935.94,8935.94,8845.68,8875.77,130410],["2015-03-09",8875.77,8875.77,8665.16,8665.16,125840],["2015-03-10",8635.07,8665.16,8574.89,8635.07,158070],["2015-03-11",8574.89,8665.16,8574.89,8604.98,117020],["2015-03-12",8635.07,8635.07,8544.81,8635.07,130680],["2015-03-13",8604.98,8635.07,8574.89,8574.89,79060],["2015-03-16",8544.81,8604.98,8544.81,8544.81,127050],["2015-03-17",8544.81,8604.98,8544.81,8574.89,107110],["2015-03-18",8574.89,8725.33,8574.89,8695.24,170110],["2015-03-19",8635.07,8785.51,8604.98,8635.07,50350],["2015-03-20",8604.98,8665.16,8604.98,8665.16,44790],["2015-03-23",8665.16,8695.24,8544.81,8544.81,92550],["2015-03-24",8544.81,8574.89,8484.63,8544.81,122000],["2015-03-25",8544.81,8544.81,8454.54,8454.54,65150],["2015-03-26",8424.46,8484.63,8274.02,8274.02,195020],["2015-03-27",8274.02,8364.28,8153.67,8153.67,166570],["2015-03-30",8213.85,8243.93,8003.23,8003.23,165670],["2015-03-31",8063.41,8183.76,8033.32,8183.76,68180],["2015-04-01",8183.76,8243.93,8003.23,8003.23,232430],["2015-04-02",8033.32,8123.58,8003.23,8123.58,49480],["2015-04-03",8274.02,8274.02,8123.58,8243.93,44170],["2015-04-06",8243.93,8243.93,8123.58,8123.58,14380],["2015-04-07",8123.58,8243.93,8063.41,8243.93,59850],["2015-04-08",8243.93,8274.02,8123.58,8153.67,24420],["2015-04-09",8153.67,8304.11,8153.67,8243.93,79020],["2015-04-10",8243.93,8364.28,8243.93,8243.93,49170],["2015-04-13",8274.02,8304.11,8243.93,8304.11,84980],["2015-04-14",8304.11,8304.11,8213.85,8213.85,47260],["2015-04-15",8274.02,8274.02,8183.76,8243.93,69700],["2015-04-16",8243.93,8364.28,8243.93,8364.28,134580],["2015-04-17",8364.28,8935.94,8364.28,8935.94,620300],["2015-04-20",9026.2,9026.2,8785.51,8845.68,305450],["2015-04-21",8815.59,8845.68,8635.07,8635.07,197480],["2015-04-22",8725.33,8966.03,8635.07,8785.51,308030],["2015-04-23",8785.51,8935.94,8635.07,8905.86,220460],["2015-04-24",8875.77,8966.03,8845.68,8875.77,166910],["2015-04-27",8875.77,8905.86,8815.59,8875.77,73820],["2015-05-04",8875.77,8875.77,8364.28,8424.46,386280],["2015-05-05",8454.54,8665.16,8364.28,8665.16,261450],["2015-05-06",8665.16,8845.68,8574.89,8785.51,466138],["2015-05-07",8785.51,9296.99,8785.51,9206.73,688370],["2015-05-08",9176.64,9537.69,9176.64,9296.99,467660],["2015-05-11",9086.38,9266.9,9086.38,9116.47,161930],["2015-05-12",9206.73,9447.43,9176.64,9266.9,639670],["2015-05-13",9266.9,9417.34,9266.9,9296.99,249670],["2015-05-14",9296.99,9357.17,9176.64,9357.17,211390],["2015-05-15",9296.99,9327.08,9176.64,9176.64,134890],["2015-05-18",9146.55,9146.55,8725.33,8725.33,215890],["2015-05-19",8725.33,8935.94,8695.24,8845.68,152310],["2015-05-20",8845.68,9176.64,8845.68,9146.55,237550],["2015-05-21",9176.64,9236.82,9086.38,9236.82,156990],["2015-05-22",9236.82,9266.9,9086.38,9206.73,133130],["2015-05-25",9176.64,9507.6,9176.64,9477.51,355830],["2015-05-26",9507.6,9597.86,9296.99,9296.99,342780],["2015-05-27",9206.73,9387.25,9206.73,9296.99,211890],["2015-05-28",9206.73,9327.08,9176.64,9236.82,815600],["2015-05-29",9206.73,9236.82,9116.47,9236.82,216350],["2015-06-01",9176.64,9266.9,9176.64,9176.64,112990],["2015-06-02",9146.55,9176.64,9056.29,9056.29,705670],["2015-06-03",9056.29,9206.73,9056.29,9146.55,110680],["2015-06-04",9086.38,9206.73,9086.38,9176.64,111380],["2015-06-05",9236.82,9236.82,9146.55,9236.82,1033600],["2015-06-08",9477.51,9537.69,9327.08,9327.08,960540],["2015-06-09",9327.08,9417.34,9176.64,9176.64,154820],["2015-06-10",9236.82,9447.43,9176.64,9357.17,171290],["2015-06-11",9417.34,9417.34,9296.99,9327.08,146900],["2015-06-12",9327.08,9357.17,9296.99,9327.08,158340],["2015-06-15",9296.99,9327.08,9236.82,9296.99,870380],["2015-06-16",9296.99,9296.99,9206.73,9266.9,1221450],["2015-06-17",9206.73,9266.9,9086.38,9146.55,88110],["2015-06-18",9327.08,9327.08,9176.64,9176.64,57780],["2015-06-19",9146.55,9206.73,9086.38,9116.47,176860],["2015-06-22",9116.47,9206.73,9086.38,9116.47,66390],["2015-06-23",9116.47,9176.64,9086.38,9176.64,65200],["2015-06-24",9266.9,9387.25,9236.82,9236.82,2179592],["2015-06-25",9327.08,9327.08,9176.64,9236.82,57550],["2015-06-26",9266.9,9597.86,9236.82,9327.08,665310],["2015-06-29",9327.08,9417.34,9327.08,9417.34,192920],["2015-06-30",9357.17,9417.34,9327.08,9357.17,293584],["2015-07-01",9387.25,9387.25,9266.9,9357.17,301090],["2015-07-02",9387.25,9447.43,9327.08,9447.43,328400],["2015-07-03",9507.6,9597.86,9447.43,9507.6,347240],["2015-07-06",9567.78,9989.0,9537.69,9989.0,789380],["2015-07-07",9989.0,10139.44,9868.65,9898.74,336960],["2015-07-08",9898.74,9898.74,9627.95,9627.95,427680],["2015-07-09",9567.78,9838.56,9567.78,9838.56,301100],["2015-07-10",9928.82,9928.82,9778.39,9778.39,144050],["2015-07-13",9838.56,9838.56,9688.13,9748.3,169280],["2015-07-14",9718.21,9778.39,9597.86,9627.95,284500],["2015-07-15",9627.95,9808.48,9537.69,9658.04,258700],["2015-07-16",9658.04,9718.21,9597.86,9658.04,85330],["2015-07-17",9748.3,10019.09,9658.04,9868.65,477260],["2015-07-20",9898.74,9928.82,9718.21,9838.56,168630],["2015-07-21",9808.48,10169.52,9808.48,10109.35,774960],["2015-07-22",10079.26,10470.4,10079.26,10470.4,631120],["2015-07-23",10380.14,10500.48,10289.87,10289.87,221160],["2015-07-24",10289.87,10440.31,10229.7,10380.14,379940],["2015-07-27",10350.05,10771.27,10229.7,10681.01,573920],["2015-07-28",10560.66,10741.18,10560.66,10681.01,263430],["2015-07-29",10620.83,10801.36,10530.57,10530.57,501300],["2015-07-30",10440.31,10560.66,10410.22,10440.31,210870],["2015-07-31",10410.22,10650.92,10319.96,10319.96,161300],["2015-08-03",10169.52,10259.79,9958.91,10109.35,903420],["2015-08-04",9989.0,10229.7,9989.0,10079.26,205890],["2015-08-05",10049.17,10289.87,10049.17,10289.87,101350],["2015-08-06",10229.7,10380.14,10229.7,10259.79,265800],["2015-08-07",10259.79,10350.05,10169.52,10229.7,186190],["2015-08-10",10319.96,10530.57,10319.96,10530.57,286110],["2015-08-11",10530.57,10650.92,10440.31,10440.31,170330],["2015-08-12",10410.22,10410.22,10199.61,10259.79,340370],["2015-08-13",10319.96,10319.96,10109.35,10109.35,350380],["2015-08-14",10169.52,10380.14,9989.0,10380.14,284410],["2015-08-17",10470.4,10470.4,10199.61,10199.61,274250],["2015-08-18",10350.05,10350.05,10169.52,10319.96,80300],["2015-08-19",10319.96,10350.05,10169.52,10350.05,128030],["2015-08-20",10440.31,10560.66,10350.05,10410.22,548510],["2015-08-21",10319.96,10380.14,10079.26,10380.14,284690],["2015-08-24",10169.52,10289.87,9658.04,9658.04,728130],["2015-08-25",9387.25,9778.39,9327.08,9688.13,302060],["2015-08-26",9748.3,9928.82,9627.95,9928.82,150140],["2015-08-27",10049.17,10169.52,9958.91,10079.26,82730],["2015-08-28",10079.26,10199.61,9989.0,10199.61,198240],["2015-08-31",10199.61,10199.61,9989.0,9989.0,132320],["2015-09-01",10019.09,10019.09,9778.39,9868.65,228820],["2015-09-03",9808.48,9868.65,9627.95,9627.95,252640],["2015-09-04",9627.95,10019.09,9627.95,9898.74,304570],["2015-09-07",9868.65,9868.65,9778.39,9838.56,183330],["2015-09-08",9838.56,9898.74,9718.21,9898.74,37630],["2015-09-09",9928.82,9958.91,9718.21,9868.65,123370],["2015-09-10",9868.65,9868.65,9778.39,9838.56,89790],["2015-09-11",9838.56,10019.09,9838.56,9868.65,211950],["2015-09-14",10019.09,10019.09,9718.21,9718.21,77620],["2015-09-15",9778.39,9778.39,9718.21,9718.21,1377870],["2015-09-16",9838.56,9838.56,9688.13,9718.21,59570],["2015-09-17",9778.39,9838.56,9748.3,9838.56,270290],["2015-09-18",9898.74,9989.0,9838.56,9868.65,161300],["2015-09-21",9868.65,10049.17,9868.65,10049.17,152310],["2015-09-22",10049.17,10319.96,10049.17,10259.79,356190],["2015-09-23",10259.79,10289.87,10199.61,10289.87,266450],["2015-09-24",10229.7,10289.87,10199.61,10229.7,225310],["2015-09-25",10289.87,10440.31,10199.61,10440.31,259350],["2015-09-28",10500.48,10500.48,10259.79,10259.79,82440],["2015-09-29",10229.7,10289.87,10169.52,10289.87,151010],["2015-09-30",10289.87,10410.22,10289.87,10289.87,175440],["2015-10-01",10259.79,10319.96,10169.52,10289.87,242480],["2015-10-02",10229.7,10440.31,10229.7,10350.05,1805470],["2015-10-05",10470.4,11072.14,10380.14,11042.06,825710],["2015-10-06",11282.76,11583.63,11252.67,11252.67,689060],["2015-10-07",11252.67,11252.67,10981.88,11072.14,396700],["2015-10-08",11042.06,11433.19,11011.97,11433.19,535680],["2015-10-09",11433.19,11884.5,11373.02,11583.63,612250],["2015-10-12",11553.54,11734.07,11553.54,11673.89,232560],["2015-10-13",11613.72,11673.89,11583.63,11613.72,294860],["2015-10-14",11613.72,11974.76,11583.63,11673.89,565180],["2015-10-15",11673.89,11824.33,11673.89,11703.98,219620],["2015-10-16",11734.07,11884.5,11703.98,11703.98,407700],["2015-10-19",11703.98,11794.24,11553.54,11734.07,227590],["2015-10-20",11673.89,12456.16,11673.89,12426.07,1227370],["2015-10-21",12456.16,12636.69,12426.07,12426.07,261570],["2015-10-22",12456.16,12576.51,12305.73,12516.34,409850],["2015-10-23",12516.34,13088.0,12516.34,12967.65,496790],["2015-10-26",13118.08,13298.61,12335.81,12696.86,688800],["2015-10-27",12576.51,12787.12,12546.42,12696.86,568620],["2015-10-28",12636.69,13148.17,12636.69,12696.86,869830],["2015-10-29",12997.73,12997.73,12666.77,12696.86,342160],["2015-10-30",12696.86,13027.82,12636.69,12907.47,515980],["2015-11-02",12937.56,13088.0,12606.6,12636.69,505070],["2015-11-03",12757.04,12937.56,12486.25,12937.56,618610],["2015-11-04",12967.65,13178.26,12787.12,12787.12,987540],["2015-11-05",12726.95,12877.39,12726.95,12787.12,724040],["2015-11-06",12787.12,12817.21,12185.38,12185.38,1746430],["2015-11-09",12185.38,12185.38,11734.07,11884.5,972410],["2015-11-10",11824.33,12185.38,11824.33,11944.68,498570],["2015-11-11",12155.29,12155.29,11944.68,12034.94,345030],["2015-11-12",12193.29,12256.64,11876.58,12224.96,341060],["2015-11-13",12129.95,12541.67,12129.95,12414.99,332860],["2015-11-16",12510.0,12985.07,12510.0,12826.71,565270],["2015-11-17",12826.71,12953.4,12510.0,12573.34,266600],["2015-11-18",12510.0,12605.02,12446.66,12478.33,2052730],["2015-11-19",12383.32,12478.33,12161.62,12193.29,703110],["2015-11-20",12193.29,12351.65,12129.95,12193.29,240960],["2015-11-23",12256.64,12256.64,12003.27,12034.94,296400],["2015-11-24",12034.94,12256.64,11939.93,12034.94,410620],["2015-11-25",11971.6,12161.62,11876.58,12098.28,144400],["2015-11-26",12129.95,12193.29,12003.27,12098.28,156750],["2015-11-27",12034.94,12161.62,11908.26,11908.26,409200],["2015-11-30",11844.91,11876.58,11623.22,11686.56,1800680],["2015-12-01",11559.88,11749.9,11559.88,11559.88,897623],["2015-12-02",11623.22,11749.9,11591.55,11718.23,72960],["2015-12-03",11654.89,11813.24,11654.89,11718.23,204770],["2015-12-04",11718.23,11749.9,11623.22,11686.56,163920],["2015-12-07",11686.56,12003.27,11686.56,11971.6,153990],["2015-12-08",11971.6,12573.34,11844.91,12573.34,1665490],["2015-12-09",12636.69,12636.69,12351.65,12351.65,2469880],["2015-12-10",12351.65,12383.32,12098.28,12161.62,973900],["2015-12-11",12256.64,12446.66,12161.62,12351.65,566380],["2015-12-14",12383.32,12510.0,12288.31,12351.65,271850],["2015-12-15",12288.31,12510.0,12288.31,12414.99,412370],["2015-12-16",12478.33,12858.38,12478.33,12700.03,790630],["2015-12-17",12763.37,13111.75,12763.37,12890.05,415990],["2015-12-18",12731.7,13080.08,12731.7,12890.05,1562640],["2015-12-21",12890.05,12890.05,12573.34,12668.36,251900],["2015-12-22",12636.69,12826.71,12541.67,12668.36,210320],["2015-12-23",12605.02,12700.03,12510.0,12668.36,594060],["2015-12-24",12668.36,13080.08,12668.36,12890.05,445120],["2015-12-25",12953.4,13080.08,12826.71,12890.05,323490],["2015-12-28",12985.07,13428.46,12890.05,13301.77,2673120],["2015-12-29",13301.77,13523.47,13270.1,13365.12,858500],["2015-12-30",13491.8,13491.8,13238.43,13396.79,285810],["2015-12-31",13428.46,13555.14,13301.77,13428.46,450200],["2016-01-04",13586.81,13776.84,13460.13,13618.48,504630],["2016-01-05",13618.48,13681.83,13428.46,13460.13,388550],["2016-01-06",13460.13,13523.47,13396.79,13491.8,645980],["2016-01-07",13333.45,13396.79,12826.71,12985.07,878590],["2016-01-08",12826.71,12858.38,12510.0,12700.03,557010],["2016-01-11",12668.36,12763.37,12446.66,12478.33,308980],["2016-01-12",12478.33,12731.7,12478.33,12636.69,355070],["2016-01-13",12668.36,12890.05,12668.36,12795.04,355930],["2016-01-14",12573.34,12731.7,12541.67,12700.03,221480],["2016-01-15",12668.36,12731.7,12446.66,12446.66,200490],["2016-01-18",12193.29,12319.98,11781.57,12288.31,481270],["2016-01-19",12224.96,12510.0,12224.96,12478.33,139370],["2016-01-20",12351.65,12700.03,12319.98,12541.67,156550],["2016-01-21",12414.99,12605.02,12319.98,12351.65,196910],["2016-01-22",12351.65,12510.0,12256.64,12351.65,668960],["2016-01-25",12826.71,12953.4,12510.0,12858.38,237870],["2016-01-26",12510.0,12826.71,12510.0,12573.34,134140],["2016-01-27",12795.04,12795.04,12573.34,12763.37,97000],["2016-01-28",12668.36,12795.04,12605.02,12668.36,50180],["2016-01-29",12510.0,12731.7,12351.65,12668.36,165270],["2016-02-01",12731.7,12921.72,12668.36,12763.37,279160],["2016-02-02",12763.37,12763.37,12636.69,12700.03,66060],["2016-02-03",12636.69,12731.7,12414.99,12731.7,42410],["2016-02-04",12700.03,12858.38,12668.36,12763.37,100000],["2016-02-05",12700.03,12985.07,12700.03,12890.05,246580],["2016-02-15",12826.71,12826.71,12700.03,12826.71,71550],["2016-02-16",12826.71,12985.07,12795.04,12890.05,316550],["2016-02-17",13016.74,13080.08,12890.05,12953.4,235280],["2016-02-18",12985.07,12985.07,12795.04,12795.04,234230],["2016-02-19",12763.37,12826.71,12383.32,12541.67,659910],["2016-02-22",12541.67,12573.34,12288.31,12510.0,336630],["2016-02-23",12478.33,12731.7,12351.65,12541.67,206870],["2016-02-24",12541.67,12573.34,12351.65,12510.0,284850],["2016-02-25",12573.34,12573.34,12288.31,12288.31,229350],["2016-02-26",12351.65,12605.02,12288.31,12573.34,338710],["2016-02-29",12668.36,12668.36,12478.33,12478.33,82030],["2016-03-01",12446.66,12605.02,12383.32,12446.66,177480],["2016-03-02",12446.66,12478.33,12351.65,12383.32,400840],["2016-03-03",12351.65,12478.33,12351.65,12414.99,164910],["2016-03-04",12414.99,12414.99,12319.98,12351.65,332910],["2016-03-07",12351.65,12985.07,12351.65,12668.36,669360],["2016-03-08",12668.36,12668.36,12573.34,12605.02,130830],["2016-03-09",12573.34,12953.4,12510.0,12731.7,363260],["2016-03-10",12731.7,12858.38,12668.36,12731.7,167160],["2016-03-11",12731.7,13016.74,12668.36,12826.71,555230],["2016-03-14",12921.72,12921.72,12795.04,12795.04,161350],["2016-03-15",12795.04,12890.05,12668.36,12668.36,280040],["2016-03-16",12636.69,12763.37,12573.34,12763.37,211980],["2016-03-17",12826.71,12858.38,12636.69,12636.69,331890],["2016-03-18",12700.03,12700.03,12605.02,12605.02,1615110],["2016-03-21",12573.34,12636.69,12446.66,12446.66,150620],["2016-03-22",12351.65,12478.33,12351.65,12446.66,986930],["2016-03-23",12446.66,12446.66,12319.98,12351.65,287630],["2016-03-24",12414.99,12541.67,12351.65,12351.65,212100],["2016-03-25",12351.65,12446.66,12351.65,12383.32,159130],["2016-03-28",12383.32,12446.66,12351.65,12414.99,120100],["2016-03-29",12414.99,12446.66,12351.65,12383.32,202970],["2016-03-30",12351.65,12414.99,12319.98,12351.65,1722573],["2016-03-31",12383.32,12383.32,12319.98,12351.65,174510],["2016-04-01",12319.98,12319.98,12193.29,12193.29,106960],["2016-04-04",12193.29,12193.29,11876.58,12003.27,100140],["2016-04-05",12034.94,12161.62,11876.58,12161.62,101400],["2016-04-06",12129.95,12351.65,12066.61,12256.64,24020],["2016-04-07",12256.64,12256.64,12129.95,12161.62,181710],["2016-04-08",12193.29,12414.99,12129.95,12193.29,373340],["2016-04-11",12193.29,12541.67,12193.29,12541.67,324820],["2016-04-12",12668.36,12731.7,12541.67,12573.34,267580],["2016-04-13",12636.69,12636.69,12414.99,12414.99,205800],["2016-04-14",12383.32,12541.67,12383.32,12414.99,143100],["2016-04-15",12414.99,12478.33,12319.98,12319.98,177840],["2016-04-19",12256.64,12256.64,12098.28,12129.95,183410],["2016-04-20",12098.28,12193.29,12098.28,12193.29,207870],["2016-04-21",12224.96,12256.64,12129.95,12224.96,173770],["2016-04-22",12224.96,12446.66,12224.96,12414.99,330570],["2016-04-25",12351.65,12414.99,12288.31,12288.31,122500],["2016-04-26",12319.98,12668.36,12319.98,12668.36,319060],["2016-04-27",12700.03,12700.03,12510.0,12605.02,190500],["2016-04-28",12446.66,12826.71,12446.66,12826.71,253020],["2016-04-29",12858.38,13396.79,12795.04,13111.75,448280],["2016-05-04",13048.41,13555.14,12921.72,13428.46,917470],["2016-05-05",13491.8,13555.14,13270.1,13270.1,222360],["2016-05-06",13270.1,13270.1,13016.74,13048.41,262520],["2016-05-09",13080.08,13365.12,13080.08,13238.43,208420],["2016-05-10",13080.08,13301.77,13080.08,13270.1,136350],["2016-05-11",13396.79,13618.48,13365.12,13491.8,603320],["2016-05-12",13681.83,13681.83,13428.46,13460.13,303410],["2016-05-13",13428.46,13460.13,13238.43,13460.13,247780],["2016-05-16",13333.45,13428.46,13301.77,13396.79,435740],["2016-05-17",13618.48,14061.88,13618.48,13935.19,1127940],["2016-05-18",14093.55,14093.55,13808.51,13871.85,1725700],["2016-05-19",13808.51,14220.23,13808.51,14220.23,825100],["2016-05-20",14251.9,14473.6,14188.56,14251.9,908110],["2016-05-23",14410.26,14441.93,14220.23,14410.26,1501080],["2016-05-24",14473.6,14473.6,14030.21,14030.21,405480],["2016-05-25",14093.55,14125.22,13491.8,13491.8,646920],["2016-05-26",13523.47,13776.84,13428.46,13586.81,3471400],["2016-05-27",13952.23,14201.38,13703.08,14002.06,401820],["2016-05-30",14101.72,14151.55,13703.08,13752.91,252180],["2016-05-31",13703.08,13752.91,13603.42,13653.25,155900],["2016-06-01",13653.25,13752.91,13553.59,13653.25,158780],["2016-06-02",13653.25,14400.69,13603.42,14201.38,555990],["2016-06-03",14301.03,14600.01,14301.03,14450.52,458820],["2016-06-06",14450.52,14450.52,14101.72,14151.55,232890],["2016-06-07",14002.06,14251.2,14002.06,14051.89,180440],["2016-06-08",14051.89,14151.55,13952.23,14101.72,245450],["2016-06-09",14101.72,14201.38,14002.06,14151.55,369300],["2016-06-10",14151.55,14600.01,14151.55,14400.69,904980],["2016-06-13",14400.69,14400.69,14151.55,14301.03,791060],["2016-06-14",14201.38,14350.86,14051.89,14350.86,431710],["2016-06-15",14350.86,14350.86,14101.72,14301.03,159760],["2016-06-16",14301.03,14350.86,14201.38,14201.38,231970],["2016-06-17",14151.55,14151.55,13852.57,13902.4,306690],["2016-06-20",13852.57,13952.23,13703.08,13902.4,250640],["2016-06-21",13902.4,14101.72,13802.74,13852.57,234770],["2016-06-22",13852.57,14002.06,13703.08,13752.91,155400],["2016-06-23",13852.57,13852.57,13653.25,13752.91,148030],["2016-06-24",13752.91,13752.91,12806.15,13404.11,773730],["2016-06-27",13055.3,13354.28,12855.98,13354.28,173390],["2016-06-28",13354.28,13354.28,13154.96,13204.79,88840],["2016-06-29",13055.3,13653.25,13055.3,13653.25,224310],["2016-06-30",13553.59,13703.08,13404.11,13404.11,174950],["2016-07-01",13204.79,13453.93,13154.96,13254.62,339190],["2016-07-04",13453.93,13752.91,13354.28,13653.25,369500],["2016-07-05",13653.25,13752.91,13553.59,13553.59,278180],["2016-07-06",13453.93,13553.59,13354.28,13453.93,318150],["2016-07-07",13453.93,13653.25,13404.11,13503.76,329420],["2016-07-08",13503.76,14101.72,13453.93,13952.23,714210],["2016-07-11",13952.23,14350.86,13752.91,14002.06,704610],["2016-07-12",13952.23,14201.38,13802.74,13952.23,303250],["2016-07-13",14101.72,14201.38,13902.4,13952.23,416840],["2016-07-14",13952.23,14101.72,13653.25,13653.25,564000],["2016-07-15",13653.25,13852.57,13404.11,13553.59,403020],["2016-07-18",13553.59,13752.91,13553.59,13653.25,279580],["2016-07-19",13703.08,13703.08,13503.76,13553.59,701190],["2016-07-20",13553.59,13553.59,13404.11,13404.11,196650],["2016-07-21",13453.93,13453.93,13304.45,13304.45,262460],["2016-07-22",13453.93,13453.93,12955.64,13204.79,2232020],["2016-07-25",13204.79,13304.45,13055.3,13105.13,93580],["2016-07-26",13105.13,13105.13,12905.81,12905.81,387410],["2016-07-27",12806.15,13154.96,12806.15,13105.13,170600],["2016-07-28",13204.79,13204.79,12955.64,12955.64,331400],["2016-07-29",13105.13,13254.62,13005.47,13105.13,256230],["2016-08-01",13005.47,13105.13,13005.47,13005.47,61720],["2016-08-02",12955.64,12955.64,12806.15,12806.15,249360],["2016-08-03",12656.66,12806.15,12557.01,12557.01,1375160],["2016-08-04",12507.18,12706.49,12307.86,12457.35,577590],["2016-08-05",12507.18,13154.96,12507.18,13005.47,428850],["2016-08-08",13254.62,13603.42,13254.62,13404.11,814900],["2016-08-09",13154.96,13404.11,13105.13,13154.96,623550],["2016-08-10",13055.3,13404.11,13055.3,13354.28,387190],["2016-08-11",13553.59,14002.06,13553.59,13802.74,1133270],["2016-08-12",13852.57,13952.23,13603.42,13703.08,362680],["2016-08-15",13703.08,13802.74,13603.42,13703.08,250200],["2016-08-16",13653.25,14400.69,13653.25,14301.03,21944120],["2016-08-17",14400.69,15098.3,14350.86,14948.82,1849810],["2016-08-18",15048.48,15297.62,14699.67,14948.82,1129050],["2016-08-19",14550.18,14898.99,14550.18,14550.18,919980],["2016-08-22",14450.52,14849.16,14350.86,14350.86,2310480],["2016-08-23",14301.03,14649.84,14301.03,14550.18,613900],["2016-08-24",14749.5,14898.99,14500.35,14500.35,788880],["2016-08-25",14500.35,14600.01,14101.72,14101.72,872920],["2016-08-26",14201.38,14600.01,14101.72,14201.38,755950],["2016-08-29",14450.52,14450.52,13752.91,13752.91,472310],["2016-08-30",13752.91,13952.23,13703.08,13802.74,661180],["2016-08-31",13802.74,14151.55,13802.74,14051.89,287680],["2016-09-01",14201.38,14201.38,13852.57,13902.4,195860],["2016-09-05",13902.4,13902.4,13653.25,13653.25,369700],["2016-09-06",13703.08,13852.57,13553.59,13802.74,537180],["2016-09-07",13902.4,13952.23,13802.74,13902.4,232640],["2016-09-08",13902.4,14400.69,13802.74,14201.38,906730],["2016-09-09",14101.72,14301.03,13952.23,14051.89,457440],["2016-09-12",13952.23,14051.89,13752.91,13802.74,179080],["2016-09-13",13802.74,13852.57,13628.34,13802.74,185540],["2016-09-14",13752.91,13827.66,13553.59,13553.59,387510],["2016-09-15",13503.76,13653.25,13354.28,13379.19,299670],["2016-09-16",13453.93,13653.25,13429.02,13628.34,182220],["2016-09-19",13703.08,13703.08,13379.19,13453.93,367500],["2016-09-20",13453.93,13653.25,13354.28,13503.76,3132600],["2016-09-21",13703.08,13752.91,13653.25,13678.17,282700],["2016-09-22",13678.17,14002.06,13628.34,13777.83,452460],["2016-09-23",13777.83,14301.03,13777.83,14151.55,1030609],["2016-09-26",14126.63,14550.18,14051.89,14450.52,799740],["2016-09-27",14450.52,14550.18,14301.03,14450.52,458480],["2016-09-28",14450.52,14550.18,14201.38,14251.2,551130],["2016-09-29",14251.2,14998.65,14251.2,14749.5,1324310],["2016-09-30",14799.33,14799.33,14550.18,14600.01,312610],["2016-10-03",14600.01,14749.5,14475.44,14500.35,210460],["2016-10-04",14475.44,14500.35,14002.06,14151.55,464270],["2016-10-05",14151.55,14350.86,13952.23,14051.89,284080],["2016-10-06",14051.89,14251.2,14051.89,14101.72,213960],["2016-10-07",13952.23,14201.38,13802.74,13927.31,464750],["2016-10-10",13927.31,13952.23,13603.42,13603.42,222380],["2016-10-11",13703.08,13952.23,13453.93,13952.23,446890],["2016-10-12",13952.23,14151.55,13852.57,13852.57,259310],["2016-10-13",13728.0,13977.14,13728.0,13927.31,167280],["2016-10-14",13927.31,13952.23,13802.74,13852.57,144600],["2016-10-17",13752.91,13852.57,13728.0,13852.57,205210],["2016-10-18",13777.83,13852.57,13752.91,13752.91,162390],["2016-10-19",13752.91,13902.4,13728.0,13728.0,139400],["2016-10-20",13703.08,13728.0,13553.59,13603.42,303700],["2016-10-21",13553.59,13653.25,13553.59,13653.25,250330],["2016-10-24",13703.08,13827.66,13578.51,13653.25,170680],["2016-10-25",13653.25,13653.25,13453.93,13528.68,118920],["2016-10-26",13503.76,13653.25,13404.11,13653.25,227710],["2016-10-27",13503.76,13653.25,13478.85,13553.59,124430],["2016-10-28",13553.59,13777.83,13553.59,13653.25,89870],["2016-10-31",13653.25,13752.91,13553.59,13553.59,64130],["2016-11-01",13553.59,13603.42,13354.28,13453.93,309100],["2016-11-02",13429.02,13429.02,13204.79,13204.79,214960],["2016-11-03",13204.79,13204.79,12905.81,13055.3,356090],["2016-11-04",13204.79,13304.45,13055.3,13080.21,29870],["2016-11-07",13055.3,13453.93,13055.3,13429.02,1162760],["2016-11-08",13453.93,13653.25,13279.53,13279.53,1260800],["2016-11-09",13254.62,13254.62,12756.32,13030.38,528440],["2016-11-10",13204.79,13404.11,13204.79,13254.62,125680],["2016-11-11",13204.79,13304.45,13105.13,13105.13,41510],["2016-11-14",13055.3,13105.13,13005.47,13055.3,141640],["2016-11-15",13154.96,13304.45,13080.21,13204.79,135320],["2016-11-16",13329.36,13354.28,13154.96,13354.28,1113360],["2016-11-17",13304.45,13703.08,13204.79,13329.36,1357900],["2016-11-18",13354.28,13453.93,13105.13,13154.96,123150],["2016-11-21",13154.96,13354.28,13055.3,13304.45,1348550],["2016-11-22",13204.79,13354.28,13130.04,13254.62,240470],["2016-11-23",13254.62,13703.08,13204.79,13553.59,435640],["2016-11-24",13453.93,13827.66,13354.28,13553.59,1229640],["2016-11-25",13703.08,14002.06,13603.42,13703.08,551540],["2016-11-28",13703.08,13852.57,13653.25,13802.74,448100],["2016-11-29",13902.4,13902.4,13603.42,13603.42,220690],["2016-11-30",13603.42,13728.0,13503.76,13553.59,153350],["2016-12-01",13603.42,13802.74,13553.59,13578.51,2621440],["2016-12-02",13603.42,13603.42,13354.28,13354.28,716930],["2016-12-05",13354.28,13553.59,13354.28,13553.59,2126480],["2016-12-06",13653.25,13653.25,13404.11,13404.11,740910],["2016-12-07",13553.59,13553.59,13429.02,13429.02,966510],["2016-12-08",13503.76,13528.68,13404.11,13404.11,179990],["2016-12-09",13404.11,13453.93,13354.28,13404.11,450280],["2016-12-12",13404.11,13404.11,13254.62,13279.53,1004720],["2016-12-13",13229.7,13279.53,13154.96,13154.96,212080],["2016-12-14",13404.11,13404.11,13130.04,13154.96,101560],["2016-12-15",13204.79,13279.53,13154.96,13229.7,951950],["2016-12-16",13229.7,13703.08,13229.7,13354.28,153980],["2016-12-19",13453.93,13453.93,13379.19,13404.11,194100],["2016-12-20",13404.11,13404.11,13204.79,13404.11,87790],["2016-12-21",13354.28,13453.93,13254.62,13254.62,62160],["2016-12-22",13204.79,13354.28,13154.96,13154.96,516445],["2016-12-23",13204.79,13204.79,13105.13,13154.96,793060],["2016-12-26",13154.96,13304.45,13105.13,13130.04,297760],["2016-12-27",13154.96,13329.36,13105.13,13204.79,170960],["2016-12-28",13204.79,13254.62,13105.13,13130.04,146640],["2016-12-29",13229.7,13429.02,13154.96,13329.36,194030],["2016-12-30",13354.28,13453.93,13254.62,13453.93,261250],["2017-01-03",13453.93,13528.68,13354.28,13379.19,88760],["2017-01-04",13404.11,13453.93,13354.28,13354.28,151090],["2017-01-05",13354.28,13404.11,13354.28,13404.11,83680],["2017-01-06",13429.02,13852.57,13429.02,13752.91,398260],["2017-01-09",13752.91,13952.23,13503.76,13752.91,465190],["2017-01-10",13752.91,13752.91,13603.42,13628.34,146340],["2017-01-11",13678.17,14251.2,13553.59,14251.2,883180],["2017-01-12",14251.2,14600.01,14101.72,14301.03,1155270],["2017-01-13",14176.46,14425.61,14176.46,14425.61,333650],["2017-01-16",14425.61,14425.61,14151.55,14226.29,294050],["2017-01-17",14251.2,14251.2,14101.72,14201.38,448450],["2017-01-18",14201.38,14201.38,14051.89,14101.72,206450],["2017-01-19",13952.23,14076.8,13877.48,13952.23,234150],["2017-01-20",13952.23,14051.89,13703.08,13902.4,343930],["2017-01-23",13728.0,13902.4,13728.0,13852.57,150220],["2017-01-24",13852.57,13902.4,13728.0,13852.57,111670],["2017-01-25",13902.4,14101.72,13728.0,14101.72,213110],["2017-02-02",14350.86,14350.86,13977.14,14026.97,63420],["2017-02-03",14026.97,14026.97,13802.74,13952.23,322240],["2017-02-06",13952.23,14251.2,13852.57,14101.72,194090],["2017-02-07",13952.23,14101.72,13902.4,14051.89,228450],["2017-02-08",14051.89,14051.89,13927.31,14051.89,153730],["2017-02-09",14051.89,14051.89,13877.48,13877.48,1484900],["2017-02-10",13877.48,14301.03,13877.48,14276.12,3884890],["2017-02-13",14201.38,14749.5,14201.38,14699.67,1511980],["2017-02-14",14699.67,14824.24,14525.27,14600.01,554460],["2017-02-15",14500.35,15422.2,14500.35,15422.2,2439210],["2017-02-16",15447.11,15870.66,15297.62,15496.94,1108110],["2017-02-17",15447.11,15895.57,15397.28,15845.75,929280],["2017-02-20",15447.11,16443.7,15347.45,16194.55,2525960],["2017-02-21",16294.21,16742.67,16194.55,16294.21,3592820],["2017-02-22",16294.21,16393.87,15945.4,15995.23,695510],["2017-02-23",15920.49,16842.33,15845.75,16842.33,1237850],["2017-02-24",17141.31,17539.94,16892.16,16892.16,1259010],["2017-02-27",16792.5,17340.63,16593.19,17191.14,883690],["2017-02-28",17191.14,17440.29,16892.16,17290.8,794860],["2017-03-01",17290.8,17290.8,16568.27,16941.99,789050],["2017-03-02",16941.99,17191.14,16692.84,16692.84,706100],["2017-03-03",16692.84,16742.67,16294.21,16493.53,494650],["2017-03-06",16692.84,16892.16,16443.7,16742.67,465820],["2017-03-07",16742.67,17639.6,16742.67,17639.6,2340040],["2017-03-08",17739.26,18860.42,17589.77,18337.21,2996980],["2017-03-09",18337.21,18860.42,18237.56,18636.19,940290],["2017-03-10",18636.19,18785.68,18287.39,18436.87,1563420],["2017-03-13",18436.87,18735.85,18387.04,18486.7,760280],["2017-03-14",18636.19,18636.19,18187.73,18237.56,592890],["2017-03-15",18088.07,18436.87,17589.77,17589.77,1685510],["2017-03-16",17639.6,18237.56,17440.29,18237.56,1325990],["2017-03-17",18237.56,18387.04,17838.92,18088.07,504040],["2017-03-20",17938.58,18112.98,17814.01,17814.01,2916040],["2017-03-21",17814.01,17888.75,17440.29,17440.29,1210100],["2017-03-22",17440.29,17440.29,16692.84,16991.82,1437930],["2017-03-23",17191.14,17440.29,16792.5,17440.29,821920],["2017-03-24",17539.94,17689.43,17141.31,17564.86,704630],["2017-03-27",17564.86,17564.86,17240.97,17290.8,403410],["2017-03-28",17240.97,17689.43,17240.97,17390.46,616870],["2017-03-29",17390.46,17390.46,17141.31,17191.14,440270],["2017-03-30",17091.48,17091.48,16692.84,16767.59,1179460],["2017-03-31",16767.59,17265.88,16742.67,17240.97,754910],["2017-04-03",17240.97,17265.88,16941.99,17141.31,561860],["2017-04-04",17141.31,17265.88,17041.65,17091.48,1580890],["2017-04-05",17141.31,17191.14,16792.5,16842.33,600910],["2017-04-07",16792.5,16792.5,16593.19,16618.1,385080],["2017-04-10",16618.1,16842.33,16294.21,16643.02,815640],["2017-04-11",16842.33,17091.48,16742.67,16842.33,668140],["2017-04-12",16842.33,16892.16,16593.19,16692.84,205110],["2017-04-13",16692.84,16692.84,16219.47,16219.47,473800],["2017-04-14",15945.4,16144.72,15596.6,15746.09,1094580],["2017-04-17",15746.09,16119.81,15646.43,15696.26,469220],["2017-04-18",15696.26,15870.66,15496.94,15870.66,328100],["2017-04-19",15945.4,16393.87,15870.66,16393.87,437390],["2017-04-20",16443.7,16443.7,16094.89,16094.89,354510],["2017-04-21",15995.23,16344.04,15995.23,16194.55,372010],["2017-04-24",16194.55,16443.7,16045.06,16045.06,333690],["2017-04-25",16045.06,16144.72,15945.4,16119.81,836660],["2017-04-26",16119.81,16393.87,15945.4,16294.21,862530],["2017-04-27",16294.21,16941.99,16294.21,16867.25,814820],["2017-04-28",16742.67,17490.12,16717.76,17365.54,1548660],["2017-05-03",17539.94,18038.24,17490.12,17938.58,1710790],["2017-05-04",17938.58,18287.39,17589.77,17938.58,2075760],["2017-05-05",17789.09,18088.07,17689.43,17963.49,936030],["2017-05-08",17988.41,18436.87,17988.41,18162.81,1216010],["2017-05-09",18137.9,18237.56,17963.49,18112.98,628000],["2017-05-10",18112.98,18162.81,17739.26,17739.26,705960],["2017-05-11",17689.43,17789.09,17365.54,17415.37,2517040],["2017-05-12",17440.29,18611.28,17440.29,18611.28,782250],["2017-05-15",19906.84,19906.84,19906.84,19906.84,1526980],["2017-05-16",20180.9,20430.05,19358.72,19433.46,3047370],["2017-05-17",19433.46,19881.93,19333.8,19732.44,1262580],["2017-05-18",19582.95,19931.76,19234.14,19234.14,3114610],["2017-05-19",19234.14,20579.54,19234.14,20579.54,4130880],["2017-05-22",21177.49,21227.32,19533.12,19732.44,1824300],["2017-05-23",19931.76,20828.68,19732.44,20081.24,1925870],["2017-05-24",21426.64,21426.64,20778.85,21003.09,2591250],["2017-05-25",20729.03,21028.0,20579.54,20928.34,1503870],["2017-05-26",21177.49,22174.08,20654.28,21351.89,4914040],["2017-05-29",21351.89,21551.21,20679.2,20828.68,2257860],["2017-05-30",20928.34,20928.34,19931.76,20180.9,3181980],["2017-05-31",19981.58,20330.39,19782.27,19931.76,2389490],["2017-06-01",19931.76,20430.05,19881.93,20131.07,915760],["2017-06-02",20081.24,20405.13,19832.1,20330.39,726510],["2017-06-05",20330.39,20579.54,20230.73,20280.56,1262790],["2017-06-06",20180.9,20430.05,20131.07,20180.9,1237780],["2017-06-07",20131.07,20978.17,19931.76,20679.2,2579890],["2017-06-08",20828.68,21127.66,20579.54,20878.51,841310],["2017-06-09",20878.51,21102.75,20803.77,20878.51,726130],["2017-06-12",20828.68,21326.98,20828.68,20928.34,1041610],["2017-06-13",20704.11,21127.66,20380.22,20479.88,1077530],["2017-06-14",20355.3,20579.54,20280.56,20504.79,826540],["2017-06-15",20529.71,20828.68,20280.56,20430.05,658180],["2017-06-16",20430.05,21426.64,20430.05,21426.64,2070020],["2017-06-19",21825.27,22423.22,21675.78,22024.59,2632530],["2017-06-20",22174.08,22298.65,21526.3,21725.61,1283670],["2017-06-21",21725.61,21924.93,21326.98,21601.04,923370],["2017-06-22",21625.95,22149.16,21625.95,22124.25,1361300],["2017-06-23",22124.25,22821.86,21924.93,22572.71,1516330],["2017-06-26",22722.2,22722.2,22223.91,22223.91,647030],["2017-06-27",22223.91,22223.91,21526.3,21576.12,2093150],["2017-06-28",21675.78,21875.1,21277.15,21725.61,846870],["2017-06-29",21725.61,21924.93,21476.47,21800.36,498450],["2017-06-30",21850.19,21850.19,21426.64,21426.64,774160],["2017-07-03",21376.81,21775.44,21376.81,21451.55,623780],["2017-07-04",21426.64,21625.95,21326.98,21351.89,920210],["2017-07-05",21351.89,21924.93,21351.89,21900.02,690520],["2017-07-06",21875.1,21924.93,21700.7,21775.44,408840],["2017-07-07",21750.53,21974.76,21426.64,21476.47,715120],["2017-07-10",21476.47,21476.47,20878.51,20978.17,1059520],["2017-07-11",20928.34,21077.83,20479.88,20878.51,502090],["2017-07-12",20878.51,21227.32,20828.68,21102.75,248130],["2017-07-13",21003.09,21302.06,20953.26,21052.92,291230],["2017-07-14",21028.0,21127.66,20878.51,21028.0,572080],["2017-07-17",20928.34,20928.34,20529.71,20679.2,681480],["2017-07-18",20529.71,20978.17,20430.05,20679.2,627950],["2017-07-19",20679.2,21127.66,20679.2,20928.34,515420],["2017-07-20",21028.0,21028.0,20579.54,20679.2,477910],["2017-07-21",20878.51,20878.51,20529.71,20529.71,307180],["2017-07-24",20430.05,20529.71,19134.48,19134.48,728620],["2017-07-25",19109.57,19931.76,19109.57,19682.61,862350],["2017-07-26",19682.61,20280.56,19682.61,19981.58,640590],["2017-07-27",19931.76,20131.07,19632.78,19782.27,602540],["2017-07-28",19682.61,20180.9,19682.61,20180.9,554930],["2017-07-31",19931.76,20280.56,19807.18,20180.9,547320],["2017-08-01",20180.9,20579.54,20131.07,20430.05,644010],["2017-08-02",20180.9,20380.22,20006.5,20056.33,734740],["2017-08-03",20180.9,20330.39,20056.33,20081.24,548080],["2017-08-04",20180.9,21127.66,20180.9,20704.11,2862690],["2017-08-07",20704.11,21177.49,20704.11,20853.6,1435610],["2017-08-08",21077.83,21127.66,20828.68,20828.68,1113970],["2017-08-09",20753.94,20828.68,20031.41,20180.9,4942470],["2017-08-10",20031.41,20380.22,19981.58,20106.16,774850],["2017-08-11",20131.07,20180.9,19782.27,19881.93,861762],["2017-08-14",19832.1,20081.24,19782.27,19956.67,279320],["2017-08-15",20155.99,20430.05,19981.58,20180.9,659490],["2017-08-16",20081.24,20529.71,20081.24,20405.13,558690],["2017-08-17",20405.13,20828.68,20380.22,20579.54,722390],["2017-08-18",20579.54,20629.37,20430.05,20430.05,233470],["2017-08-21",20679.2,20679.2,20180.9,20180.9,434480],["2017-08-22",20330.39,20330.39,19981.58,20031.41,728560],["2017-08-23",20031.41,20280.56,19981.58,20280.56,748800],["2017-08-24",20180.9,20380.22,20031.41,20081.24,589190],["2017-08-25",20180.9,20280.56,20106.16,20230.73,666260],["2017-08-28",20230.73,21376.81,20230.73,21227.32,2606910],["2017-08-29",21277.15,21476.47,21127.66,21152.58,1172670],["2017-08-30",20978.17,21376.81,20978.17,21052.92,1064560],["2017-08-31",21177.49,21326.98,20928.34,21227.32,1034590],["2017-09-01",21326.98,21725.61,21177.49,21426.64,1587130],["2017-09-05",21376.81,21650.87,21252.23,21277.15,1071000],["2017-09-06",21277.15,21376.81,21127.66,21177.49,709470],["2017-09-07",21177.49,21576.12,21077.83,21077.83,1145650],["2017-09-08",21077.83,21127.66,20529.71,20579.54,1091690],["2017-09-11",20529.71,20878.51,20230.73,20230.73,926180],["2017-09-12",20230.73,20529.71,20180.9,20479.88,1086190],["2017-09-13",20479.88,20803.77,20479.88,20803.77,566240],["2017-09-14",20803.77,21127.66,20778.85,20853.6,1103110],["2017-09-15",20903.43,21028.0,20629.37,20729.03,759880],["2017-09-18",20729.03,21177.49,20729.03,20903.43,1159080],["2017-09-19",21127.66,21127.66,20778.85,20778.85,1183180],["2017-09-20",20778.85,21077.83,20753.94,20778.85,1059630],["2017-09-21",20878.51,20903.43,20753.94,20828.68,1019340],["2017-09-22",20828.68,20903.43,20679.2,20729.03,942540],["2017-09-25",20729.03,21177.49,20679.2,20978.17,1004720],["2017-09-26",21401.72,22174.08,21277.15,22174.08,3801320],["2017-09-27",22174.08,22273.74,21576.12,21576.12,1463490],["2017-09-28",21675.78,21825.27,21202.4,21351.89,1262850],["2017-09-29",21426.64,22024.59,21426.64,21800.36,2121910],["2017-10-02",21924.93,22522.88,21900.02,22174.08,1693290],["2017-10-03",22423.22,22622.54,21725.61,21875.1,2362390],["2017-10-04",21875.1,22174.08,21775.44,21825.27,1231420],["2017-10-05",21875.1,22149.16,21426.64,21426.64,1260020],["2017-10-06",21426.64,22074.42,21426.64,21675.78,1172340],["2017-10-09",21875.1,22074.42,21725.61,21974.76,1351850],["2017-10-10",21974.76,22074.42,21800.36,21924.93,940210],["2017-10-11",21924.93,22149.16,21900.02,21949.85,2059210],["2017-10-12",22074.42,22273.74,21974.76,22049.5,1154830],["2017-10-13",21999.67,22149.16,21825.27,21924.93,993280],["2017-10-16",21924.93,21924.93,21551.21,21576.12,953280],["2017-10-17",21476.47,22124.25,21451.55,22074.42,771890],["2017-10-18",22074.42,22074.42,21675.78,21675.78,531600],["2017-10-19",21775.44,21800.36,21526.3,21526.3,392610],["2017-10-20",21551.21,21675.78,21028.0,21028.0,3897240],["2017-10-23",21028.0,21127.66,20679.2,20729.03,1471410],["2017-10-24",20679.2,20903.43,20679.2,20778.85,450040],["2017-10-25",21028.0,21028.0,20679.2,20828.68,1259120],["2017-10-26",20729.03,20828.68,20330.39,20529.71,2626070],["2017-10-27",20529.71,20679.2,20430.05,20679.2,2510700],["2017-10-30",20778.85,20828.68,20255.65,20255.65,1091720],["2017-10-31",20380.22,20430.05,20155.99,20180.9,1399640],["2017-11-01",20131.07,20330.39,19931.76,19931.76,1759683],["2017-11-02",19732.44,20031.41,18586.36,18935.17,1485520],["2017-11-03",19134.48,19732.44,17938.58,19433.46,1113060],["2017-11-06",19433.46,19832.1,19333.8,19433.46,967680],["2017-11-07",19433.46,19881.93,19283.97,19682.61,1104660],["2017-11-08",19533.12,19832.1,19483.29,19707.52,2163340],["2017-11-09",19707.52,19707.52,19283.97,19333.8,1056320],["2017-11-10",19333.8,19682.61,18985.0,19632.78,1547920],["2017-11-13",19732.44,19732.44,19333.8,19433.46,2010110],["2017-11-14",19433.46,20380.22,19283.97,20081.24,1654180],["2017-11-15",20180.9,21077.83,20180.9,20778.85,1416000],["2017-11-16",21077.83,21127.66,20828.68,21102.75,843670],["2017-11-17",20928.34,21152.58,20629.37,20679.2,942420],["2017-11-20",20529.71,20828.68,20529.71,20629.37,948010],["2017-11-21",20828.68,20928.34,20330.39,20430.05,547240],["2017-11-22",20430.05,20529.71,20131.07,20330.39,756580],["2017-11-23",20330.39,20828.68,20280.56,20579.54,988610],["2017-11-24",20729.03,21501.38,20579.54,21351.89,1621540],["2017-11-27",21426.64,21426.64,21152.58,21202.4,944960],["2017-11-28",21077.83,21576.12,21077.83,21252.23,898610],["2017-11-29",21202.4,21526.3,21202.4,21376.81,564060],["2017-11-30",21476.47,21675.78,21277.15,21326.98,831340],["2017-12-01",21426.64,21426.64,21252.23,21252.23,379300],["2017-12-04",21476.47,22074.42,21476.47,21850.19,1209550],["2017-12-05",21924.93,22074.42,21227.32,21227.32,950660],["2017-12-06",21326.98,21551.21,20928.34,21277.15,597770],["2017-12-07",21326.98,21351.89,21127.66,21202.4,633980],["2017-12-08",21227.32,21476.47,21177.49,21227.32,560740],["2017-12-11",21177.49,21177.49,20579.54,20579.54,652430],["2017-12-12",20629.37,20679.2,19433.46,20031.41,1238190],["2017-12-13",20081.24,20280.56,19383.63,19732.44,697170],["2017-12-14",19782.27,20180.9,19782.27,20180.9,1641790],["2017-12-15",20280.56,20330.39,20131.07,20255.65,482560],["2017-12-18",20280.56,20679.2,20280.56,20579.54,870030],["2017-12-19",20579.54,20729.03,20081.24,20106.16,906720],["2017-12-20",20280.56,20280.56,19931.76,20056.33,965590],["2017-12-21",20031.41,20180.9,19931.76,19931.76,1403490],["2017-12-22",19931.76,19931.76,19682.61,19732.44,719330],["2017-12-25",19682.61,19732.44,19234.14,19483.29,3102200],["2017-12-26",19682.61,20131.07,19558.03,20056.33,1531480],["2017-12-27",19981.58,20056.33,19782.27,19782.27,1286310],["2017-12-28",19807.18,19981.58,19782.27,19881.93,870850],["2017-12-29",19881.93,20056.33,19782.27,20006.5,1857230],["2018-01-02",20031.41,20654.28,20031.41,20579.54,929550],["2018-01-03",20679.2,21526.3,20679.2,21127.66,2260675],["2018-01-04",21277.15,21401.72,20953.26,21127.66,1146870],["2018-01-05",21077.83,21351.89,20928.34,21227.32,1046650],["2018-01-08",21326.98,22099.33,21227.32,21924.93,3101290],["2018-01-09",22174.08,22323.57,21675.78,22223.91,2492210],["2018-01-10",22223.91,22647.46,21974.76,22423.22,3185000],["2018-01-11",22423.22,23071.01,21999.67,22971.35,3475630],["2018-01-12",23170.67,23170.67,22622.54,22672.37,2377630],["2018-01-15",22672.37,22821.86,22323.57,22647.46,1500610],["2018-01-16",22722.2,23220.49,22373.4,22647.46,2409840],["2018-01-17",22722.2,22821.86,21675.78,21675.78,1729840],["2018-01-18",21326.98,21875.1,20928.34,21875.1,1501820],["2018-01-19",21924.93,22074.42,21526.3,22074.42,2205150],["2018-01-22",22074.42,22423.22,21675.78,22024.59,1085700],["2018-01-25",22074.42,22273.74,21675.78,21775.44,2709720],["2018-01-26",21999.67,22024.59,21177.49,21426.64,2111100],["2018-01-29",21675.78,21675.78,20828.68,20828.68,1158650],["2018-01-30",20828.68,21924.93,20679.2,21924.93,1836820],["2018-01-31",21924.93,22547.8,21526.3,21875.1,2364530],["2018-02-01",21924.93,22024.59,21177.49,21277.15,1186920],["2018-02-02",21426.64,21426.64,20928.34,20978.17,1394920],["2018-02-05",20978.17,21576.12,20579.54,20679.2,1641690],["2018-02-06",19682.61,19931.76,19234.14,19433.46,2671620],["2018-02-07",20180.9,20330.39,19707.52,19906.84,969780],["2018-02-08",19931.76,19931.76,19184.31,19333.8,781440],["2018-02-09",18935.17,19931.76,18686.02,19433.46,872640],["2018-02-12",19433.46,20430.05,19433.46,19906.84,507750],["2018-02-13",19931.76,20729.03,19931.76,20430.05,982240],["2018-02-21",20753.94,20928.34,20430.05,20903.43,407430],["2018-02-22",20828.68,21202.4,20430.05,20430.05,916990],["2018-02-23",20679.2,21326.98,20579.54,21326.98,1307420],["2018-02-26",22423.22,22423.22,21625.95,21675.78,3128040],["2018-02-27",21725.61,21825.27,21326.98,21476.47,1208670],["2018-02-28",21227.32,21476.47,20729.03,20729.03,2247200],["2018-03-01",21077.83,21675.78,20928.34,21177.49,2145670],["2018-03-02",21227.32,21924.93,21177.49,21924.93,2195170],["2018-03-05",22423.22,22423.22,21526.3,21526.3,2392950],["2018-03-06",21675.78,21825.27,21551.21,21675.78,1317030],["2018-03-07",21675.78,22074.42,21227.32,21326.98,1933850],["2018-03-08",21426.64,21526.3,21028.0,21177.49,3068230],["2018-03-09",21791.33,21791.33,19827.04,20256.73,2248430],["2018-03-12",20318.11,20379.5,19029.05,19949.81,3784840],["2018-03-13",19949.81,19949.81,19090.43,19335.97,2712850],["2018-03-14",19335.97,19704.27,19243.89,19704.27,1779430],["2018-03-15",19704.27,19765.66,19335.97,19335.97,2680380],["2018-03-16",19335.97,19949.81,19059.74,19090.43,3097350],["2018-03-19",19090.43,19366.66,18415.21,18722.13,1510780],["2018-03-20",18599.36,18630.05,18292.44,18599.36,1313720],["2018-03-21",18599.36,19182.51,18599.36,19059.74,1312720],["2018-03-22",19335.97,19335.97,18844.9,18844.9,582170],["2018-03-23",18292.44,18722.13,18046.9,18722.13,1217870],["2018-03-26",18415.21,18967.66,18108.29,18415.21,780800],["2018-03-27",18722.13,18998.36,18353.82,18844.9,1180310],["2018-03-28",19029.05,19335.97,18783.51,19151.82,1622330],["2018-03-29",19274.58,19335.97,18814.2,18936.97,893560],["2018-03-30",18936.97,18936.97,18691.44,18875.59,994760],["2018-04-02",18814.2,18875.59,18415.21,18415.21,1221940],["2018-04-03",18415.21,18660.74,18353.82,18630.05,1235510],["2018-04-04",18906.28,18906.28,18445.9,18445.9,987330],["2018-04-05",18476.59,18568.67,18384.52,18415.21,872150],["2018-04-06",18415.21,19121.12,18353.82,18660.74,1087950],["2018-04-09",18660.74,19090.43,18630.05,18630.05,537570],["2018-04-10",18660.74,18660.74,18353.82,18415.21,1161230],["2018-04-11",18415.21,18507.28,17893.44,17924.14,1449030],["2018-04-12",17555.83,17862.75,17494.45,17647.91,1220060],["2018-04-13",17801.37,17924.14,17617.22,17924.14,1084170],["2018-04-16",17647.91,18016.21,17555.83,17954.83,768760],["2018-04-17",17801.37,17985.52,17739.98,17924.14,1808260],["2018-04-18",17924.14,18108.29,17832.06,17985.52,675040],["2018-04-19",17985.52,17985.52,17555.83,17555.83,622220],["2018-04-20",17555.83,18108.29,17494.45,17586.52,526210],["2018-04-23",17586.52,17647.91,16696.46,17003.38,805410],["2018-04-24",16819.22,16819.22,16450.92,16788.53,703590],["2018-04-26",16941.99,16941.99,15837.08,15959.85,551540],["2018-04-27",15959.85,16358.84,15775.7,16266.77,459580],["2018-05-02",16819.22,16819.22,16266.77,16512.3,490980],["2018-05-03",16512.3,16512.3,15898.46,16450.92,585580],["2018-05-04",16389.54,16573.69,16328.15,16358.84,436030],["2018-05-07",16358.84,16481.61,16205.38,16389.54,571090],["2018-05-08",16420.23,17126.14,16358.84,16880.61,816890],["2018-05-09",16727.15,17003.38,16573.69,16573.69,2280270],["2018-05-10",16573.69,16788.53,16174.69,16174.69,291840],["2018-05-11",16174.69,16512.3,16021.23,16358.84,325920],["2018-05-14",16573.69,16757.84,16450.92,16665.76,1595470],["2018-05-15",16757.84,16941.99,16604.38,16880.61,461800],["2018-05-16",16880.61,17586.52,16819.22,17310.3,1097180],["2018-05-17",17402.37,17402.37,17126.14,17126.14,679120],["2018-05-18",17126.14,17248.91,16757.84,17126.14,401540],["2018-05-21",17095.45,17248.91,16696.46,16696.46,631440],["2018-05-22",16635.07,16696.46,15714.31,16113.31,610650],["2018-05-23",16021.23,16450.92,15898.46,16266.77,391000],["2018-05-24",16266.77,16328.15,15837.08,16082.62,477220],["2018-05-25",16082.62,16082.62,15652.93,15652.93,409110],["2018-05-28",15652.93,15652.93,14578.71,14609.4,1581540],["2018-05-29",14732.17,15530.16,14241.09,15530.16,1476960],["2018-05-30",15284.62,16021.23,15069.78,15468.78,249950],["2018-05-31",15745.0,15745.0,15438.08,15683.62,406740],["2018-06-01",15652.93,16082.62,15622.24,15959.85,619940],["2018-06-04",15837.08,16788.53,15837.08,16788.53,603110],["2018-06-05",16819.22,17218.22,16573.69,17187.53,938000],["2018-06-06",17248.91,18138.98,17003.38,18046.9,2671200],["2018-06-07",18046.9,18077.6,17678.6,17801.37,679800],["2018-06-08",17586.52,17924.14,17586.52,17678.6,669570],["2018-06-11",17433.06,17647.91,17126.14,17126.14,722040],["2018-06-12",17064.76,17187.53,16635.07,16757.84,569010],["2018-06-13",16757.84,17126.14,16757.84,17034.07,132370],["2018-06-14",17003.38,17494.45,16911.3,17126.14,427080],["2018-06-15",17371.68,17371.68,17003.38,17248.91,340750],["2018-06-18",17248.91,17248.91,16512.3,16512.3,338770],["2018-06-19",16512.3,16573.69,15376.7,15898.46,796910],["2018-06-20",15959.85,16389.54,15775.7,16205.38,459820],["2018-06-21",16297.46,16297.46,15837.08,15837.08,164250],["2018-06-22",15959.85,16082.62,15714.31,16051.92,144020],["2018-06-25",16051.92,16297.46,16051.92,16113.31,251390],["2018-06-26",16113.31,16113.31,15837.08,15837.08,231440],["2018-06-27",15959.85,16021.23,15775.7,15775.7,266300],["2018-06-28",15530.16,15898.46,15530.16,15652.93,145970],["2018-06-29",15652.93,15898.46,15376.7,15376.7,264650],["2018-07-02",15652.93,15652.93,14762.86,14977.7,228780],["2018-07-03",14977.7,15100.47,14425.25,14425.25,568630],["2018-07-04",14425.25,14732.17,14179.71,14732.17,653100],["2018-07-05",14916.32,14947.01,14118.33,14455.94,211790],["2018-07-06",14455.94,14916.32,14363.86,14885.63,325420],["2018-07-09",15039.09,15284.62,14854.93,14885.63,202500],["2018-07-10",14793.55,15008.39,14701.47,14701.47,187040],["2018-07-11",14425.25,14670.78,14241.09,14486.63,769870],["2018-07-12",14486.63,14640.09,14241.09,14548.01,1418820],["2018-07-13",14578.71,14762.86,14578.71,14701.47,245640],["2018-07-16",14793.55,15100.47,14701.47,15008.39,510130],["2018-07-17",15008.39,15346.01,14916.32,15346.01,435840],["2018-07-18",15652.93,15714.31,15284.62,15591.54,711640],["2018-07-19",15530.16,15530.16,15284.62,15284.62,511400],["2018-07-20",15346.01,15346.01,14947.01,15039.09,579080],["2018-07-23",15100.47,15407.39,15039.09,15069.78,371250],["2018-07-24",15161.85,15253.93,14885.63,15069.78,207370],["2018-07-25",15069.78,15346.01,14732.17,14732.17,285910],["2018-07-26",14885.63,14885.63,14670.78,14732.17,238070],["2018-07-27",14732.17,15008.39,14732.17,15008.39,182810],["2018-07-30",15008.39,16051.92,15008.39,16051.92,1134910],["2018-07-31",16328.15,16573.69,16144.0,16144.0,848860],["2018-08-01",16205.38,16205.38,15806.39,15806.39,468580],["2018-08-02",15775.7,15837.08,15346.01,15775.7,572260],["2018-08-03",15837.08,16021.23,15714.31,15775.7,359670],["2018-08-06",15714.31,15898.46,15468.78,15530.16,266040],["2018-08-07",15530.16,15714.31,15468.78,15530.16,418520],["2018-08-08",15530.16,15652.93,15468.78,15591.54,856580],["2018-08-09",15652.93,16328.15,15652.93,16144.0,1717170],["2018-08-10",16144.0,16205.38,15867.77,16021.23,541100],["2018-08-13",15959.85,15959.85,15745.0,15867.77,453910],["2018-08-14",15775.7,16144.0,15745.0,15990.54,881740],["2018-08-15",15959.85,16021.23,15346.01,15407.39,1952960],["2018-08-16",15407.39,15775.7,15284.62,15775.7,491250],["2018-08-17",15683.62,15837.08,15530.16,15591.54,289490],["2018-08-20",15652.93,15652.93,15346.01,15591.54,456520],["2018-08-21",15652.93,15775.7,15438.08,15652.93,449670],["2018-08-22",15714.31,16543.0,15714.31,16358.84,1879050],["2018-08-23",16358.84,16389.54,16113.31,16297.46,839810],["2018-08-24",16144.0,16911.3,16051.92,16665.76,1105180],["2018-08-27",16696.46,16757.84,16450.92,16573.69,606910],["2018-08-28",16665.76,16665.76,16297.46,16450.92,744140],["2018-08-29",16450.92,16450.92,16174.69,16205.38,803460],["2018-08-30",16205.38,16328.15,16082.62,16297.46,739388],["2018-08-31",16358.84,16573.69,16236.08,16236.08,827700],["2018-09-04",16328.15,16512.3,16051.92,16082.62,829040],["2018-09-05",16328.15,16635.07,16144.0,16358.84,1299190],["2018-09-06",16358.84,16941.99,16358.84,16635.07,1694490],["2018-09-07",16696.46,16819.22,16450.92,16665.76,541590],["2018-09-10",16665.76,16696.46,16512.3,16543.0,2495290],["2018-09-11",16389.54,16727.15,16358.84,16727.15,840460],["2018-09-12",16819.22,17003.38,16573.69,16573.69,1336420],["2018-09-13",16635.07,16696.46,16512.3,16573.69,692040],["2018-09-14",16573.69,16635.07,16543.0,16604.38,2159710],["2018-09-17",16961.81,16994.31,16799.34,16831.84,1073050],["2018-09-18",16441.91,16929.32,16441.91,16896.82,786980],["2018-09-19",17026.8,17514.21,16994.31,17221.76,3245200],["2018-09-20",17449.22,17969.12,17449.22,17709.17,2707410],["2018-09-21",17806.65,18034.11,17449.22,17741.67,1461660],["2018-09-24",17806.65,17806.65,17546.7,17644.18,902900],["2018-09-25",17546.7,17871.64,17449.22,17644.18,1408160],["2018-09-26",17644.18,18034.11,17579.2,17871.64,1032460],["2018-09-27",17871.64,18001.62,17676.68,17774.16,1017310],["2018-09-28",17871.64,17871.64,17481.71,17481.71,1630580],["2018-10-01",17514.21,17806.65,17416.73,17449.22,1031210],["2018-10-02",17449.22,17481.71,17091.79,17156.78,1053090],["2018-10-03",17189.27,17416.73,17091.79,17286.75,641840],["2018-10-04",17481.71,18001.62,17384.23,18001.62,1693650],["2018-10-05",18261.57,18846.46,18196.58,18424.04,3174600],["2018-10-08",18424.04,18683.99,18326.56,18424.04,2416840],["2018-10-09",18424.04,18521.52,18196.58,18294.06,1133180],["2018-10-10",18261.57,18359.05,17969.12,18131.59,1263500],["2018-10-11",17481.71,17676.68,16864.33,16864.33,3380950],["2018-10-12",16506.9,17254.26,16376.92,17221.76,1393250],["2018-10-15",17221.76,17254.26,16701.86,16701.86,763340],["2018-10-16",16864.33,17124.28,16831.84,17124.28,597380],["2018-10-17",17481.71,17676.68,17286.75,17481.71,904940],["2018-10-18",17351.74,17969.12,17286.75,17644.18,1281460],["2018-10-19",17319.25,17806.65,17286.75,17806.65,2403340],["2018-10-22",17741.67,17871.64,17221.76,17221.76,563210],["2018-10-23",17319.25,17319.25,16376.92,16799.34,1113850],["2018-10-24",16701.86,16929.32,16344.43,16376.92,1268490],["2018-10-25",15954.5,16311.93,15467.09,16311.93,1127980],["2018-10-26",16571.89,17449.22,16571.89,17449.22,2692290],["2018-10-29",17611.69,17806.65,17286.75,17481.71,1653390],["2018-10-30",17351.74,17644.18,17286.75,17514.21,882460],["2018-10-31",17676.68,18066.6,17514.21,17839.15,1409640],["2018-11-01",17936.63,18261.57,17839.15,17871.64,1148410],["2018-11-02",18034.11,18131.59,17644.18,17871.64,1425230],["2018-11-05",17871.64,18131.59,17806.65,17936.63,3060330],["2018-11-06",18066.6,18131.59,17904.14,18001.62,1337600],["2018-11-07",18131.59,18131.59,17936.63,18001.62,1673620],["2018-11-08",18164.09,18489.03,18034.11,18326.56,1372030],["2018-11-09",18326.56,18391.54,17871.64,18001.62,817570],["2018-11-12",18001.62,18294.06,18001.62,18294.06,1113680],["2018-11-13",18131.59,19366.36,18001.62,18976.43,2704170],["2018-11-14",18878.95,19431.35,18878.95,19366.36,2503940],["2018-11-15",19366.36,19431.35,18554.01,18586.51,2241200],["2018-11-16",18651.49,18976.43,18651.49,18683.99,2106430],["2018-11-19",18716.48,18748.98,18456.53,18716.48,3197410],["2018-11-20",18748.98,19171.4,18716.48,19073.92,1968640],["2018-11-21",19041.42,19203.89,18846.46,19138.9,2660390],["2018-11-22",19138.9,19171.4,18781.47,18911.45,1845365],["2018-11-23",18748.98,18846.46,18456.53,18489.03,1095260],["2018-11-26",18261.57,18424.04,18131.59,18326.56,617960],["2018-11-27",18261.57,18456.53,18261.57,18294.06,671890],["2018-11-28",18229.07,18326.56,18034.11,18196.58,1124420],["2018-11-29",18326.56,18391.54,18196.58,18229.07,499640],["2018-11-30",18196.58,18391.54,17871.64,18001.62,1539240],["2018-12-03",18391.54,18391.54,18131.59,18359.05,525130],["2018-12-04",18391.54,18846.46,18359.05,18748.98,644230],["2018-12-05",18748.98,18748.98,18359.05,18586.51,612740],["2018-12-06",18391.54,18716.48,18359.05,18651.49,424790],["2018-12-07",18651.49,19041.42,18651.49,18943.94,850120],["2018-12-10",19106.41,19236.38,18781.47,18846.46,921890],["2018-12-11",18846.46,18846.46,18586.51,18651.49,1524010],["2018-12-12",18586.51,18846.46,18586.51,18781.47,343170],["2018-12-13",19171.4,19171.4,18748.98,18781.47,1601880],["2018-12-14",18878.95,18878.95,18586.51,18586.51,286340],["2018-12-17",18521.52,18586.51,18066.6,18099.1,360100],["2018-12-18",18001.62,18066.6,17611.69,17774.16,798570],["2018-12-19",17936.63,17936.63,17644.18,17644.18,295340],["2018-12-20",17741.67,17871.64,17676.68,17741.67,272150],["2018-12-21",17676.68,17741.67,17481.71,17741.67,1417220],["2018-12-24",17741.67,18001.62,17741.67,17741.67,1060960],["2018-12-25",17286.75,17514.21,16766.85,17091.79,2802240],["2018-12-26",17156.78,17384.23,16896.82,16961.81,2542170],["2018-12-27",17514.21,17514.21,16994.31,16994.31,2067090],["2018-12-28",17156.78,17156.78,16994.31,16994.31,593573],["2019-01-02",17026.8,17319.25,16994.31,17156.78,373200],["2019-01-03",17221.76,17319.25,16571.89,16571.89,2744230],["2019-01-04",16571.89,16766.85,16149.47,16604.38,1612880],["2019-01-07",16896.82,16896.82,16669.37,16701.86,705110],["2019-01-08",16766.85,16831.84,16604.38,16669.37,261540],["2019-01-09",16701.86,16961.81,16701.86,16831.84,235660],["2019-01-10",16896.82,16896.82,16766.85,16831.84,157950],["2019-01-11",16831.84,16896.82,16669.37,16701.86,422200],["2019-01-14",16734.36,16994.31,16701.86,16896.82,474460],["2019-01-15",16896.82,17254.26,16896.82,17221.76,340690],["2019-01-16",17221.76,17384.23,17026.8,17221.76,350940],["2019-01-17",17156.78,17221.76,16311.93,16311.93,293360],["2019-01-18",16636.87,16799.34,16506.9,16701.86,367840],["2019-01-21",16539.39,16961.81,16539.39,16896.82,358460],["2019-01-22",16896.82,16961.81,16799.34,16896.82,176040],["2019-01-23",16896.82,17416.73,16766.85,17189.27,679230],["2019-01-24",17189.27,17254.26,17091.79,17091.79,241520],["2019-01-25",16961.81,17221.76,16961.81,17156.78,122290],["2019-01-28",17221.76,17254.26,16994.31,16994.31,120560],["2019-01-29",16896.82,16961.81,16799.34,16961.81,197250],["2019-01-30",16961.81,17026.8,16831.84,16896.82,464960],["2019-01-31",16766.85,16929.32,16766.85,16766.85,295680],["2019-02-01",16766.85,16799.34,16571.89,16669.37,298230],["2019-02-11",16929.32,17091.79,16766.85,17059.29,1424060],["2019-02-12",17189.27,17221.76,17091.79,17124.28,450870],["2019-02-13",17189.27,17871.64,17189.27,17871.64,2008050],["2019-02-14",17936.63,18001.62,17644.18,17644.18,589990],["2019-02-15",17644.18,17741.67,17449.22,17546.7,378050],["2019-02-18",17514.21,17774.16,17514.21,17741.67,626850],["2019-02-19",17774.16,18131.59,17741.67,17774.16,1249700],["2019-02-20",17676.68,17871.64,17676.68,17839.15,264330],["2019-02-21",17871.64,17936.63,17774.16,17936.63,440780],["2019-02-22",17936.63,17969.12,17839.15,17839.15,625840],["2019-02-25",17936.63,18066.6,17839.15,17871.64,497690],["2019-02-26",18066.6,18326.56,17904.14,18099.1,588070],["2019-02-27",18099.1,18359.05,18099.1,18359.05,781300],["2019-02-28",18391.54,18391.54,17871.64,17871.64,704100],["2019-03-01",17871.64,18066.6,17741.67,18001.62,258550],["2019-03-04",18131.59,18294.06,18001.62,18261.57,5020630],["2019-03-05",18131.59,18261.57,18001.62,18001.62,14105226],["2019-03-06",18001.62,18066.6,17871.64,17904.14,275310],["2019-03-07",17871.64,18196.58,17871.64,18034.11,322200],["2019-03-08",18034.11,18066.6,17741.67,17741.67,350070],["2019-03-11",17741.67,18001.62,17676.68,17806.65,1115390],["2019-03-12",17806.65,18034.11,17806.65,18001.62,320820],["2019-03-13",18034.11,18359.05,18001.62,18294.06,1229270],["2019-03-14",18521.52,18943.94,18456.53,18456.53,1322330],["2019-03-15",18521.52,18521.52,18261.57,18359.05,404170],["2019-03-18",18359.05,18521.52,18261.57,18326.56,572880],["2019-03-19",18326.56,18326.56,18066.6,18099.1,596280],["2019-03-20",18066.6,18066.6,17741.67,18001.62,679810],["2019-03-21",18001.62,18164.09,17611.69,17676.68,557986],["2019-03-22",17676.68,17871.64,17481.71,17514.21,412390],["2019-03-25",17221.76,17351.74,16896.82,17059.29,549330],["2019-03-26",17221.76,17384.23,17026.8,17026.8,877900],["2019-03-27",17221.76,17254.26,17059.29,17124.28,1777360],["2019-03-28",17091.79,17221.76,17091.79,17091.79,1056770],["2019-03-29",17091.79,17416.73,17091.79,17221.76,320000],["2019-04-01",17221.76,17351.74,17124.28,17189.27,1103780],["2019-04-02",17286.75,17416.73,17156.78,17221.76,1920740],["2019-04-03",17254.26,17254.26,17124.28,17124.28,1874612],["2019-04-04",17124.28,17254.26,17091.79,17156.78,1560300],["2019-04-05",17156.78,17611.69,17156.78,17546.7,1383877],["2019-04-08",17611.69,17611.69,17351.74,17351.74,163340],["2019-04-09",17351.74,17351.74,17091.79,17189.27,2071540],["2019-04-10",17026.8,17189.27,16961.81,17059.29,324910],["2019-04-11",17156.78,17156.78,17026.8,17059.29,156830],["2019-04-12",16896.82,17124.28,16896.82,16896.82,4233261],["2019-04-16",16896.82,17026.8,16701.86,16896.82,288880],["2019-04-17",16896.82,17059.29,16864.33,16864.33,297830],["2019-04-18",16799.34,16961.81,16799.34,16799.34,421670],["2019-04-19",16799.34,16896.82,16799.34,16831.84,124180],["2019-04-22",16831.84,16864.33,16246.95,16539.39,317650],["2019-04-23",16831.84,16831.84,16506.9,16539.39,146000],["2019-04-24",16539.39,16734.36,16539.39,16701.86,187400],["2019-04-25",16734.36,16831.84,16636.87,16766.85,369570],["2019-04-26",16766.85,16864.33,16701.86,16831.84,93960],["2019-05-02",16864.33,16929.32,16831.84,16864.33,383010],["2019-05-03",16896.82,17026.8,16831.84,17026.8,256850],["2019-05-06",16896.82,16896.82,16571.89,16701.86,310457],["2019-05-07",17026.8,17059.29,16701.86,16799.34,148580],["2019-05-08",16701.86,17059.29,16604.38,16994.31,321110],["2019-05-09",16961.81,17091.79,16831.84,16896.82,212910],["2019-05-10",16831.84,17026.8,16831.84,16929.32,647760],["2019-05-13",16929.32,17189.27,16896.82,17059.29,1495750],["2019-05-14",16896.82,17189.27,16896.82,17124.28,276050],["2019-05-15",17156.78,17254.26,17091.79,17091.79,229120],["2019-05-16",17189.27,17189.27,16896.82,16896.82,186600],["2019-05-17",17026.8,17546.7,16896.82,17546.7,698200],["2019-05-20",17611.69,17741.67,17514.21,17676.68,479310],["2019-05-21",17741.67,17741.67,17481.71,17481.71,432280],["2019-05-22",17481.71,17676.68,17384.23,17514.21,451950],["2019-05-23",17351.74,17546.7,17351.74,17514.21,357260],["2019-05-24",17514.21,17904.14,17481.71,17709.17,1083350],["2019-05-27",17741.67,17741.67,17481.71,17546.7,525550],["2019-05-28",17709.17,17709.17,17481.71,17611.69,180450],["2019-05-29",17741.67,17741.67,17416.73,17416.73,262680],["2019-05-30",17221.76,17481.71,17221.76,17351.74,323620],["2019-05-31",17286.75,17351.74,16961.81,16961.81,329150],["2019-06-03",16896.82,17156.78,16701.86,16766.85,291060],["2019-06-04",16766.85,16994.31,16701.86,16799.34,3221030],["2019-06-05",17026.8,17026.8,16864.33,16864.33,188150],["2019-06-06",16831.84,17091.79,16734.36,17091.79,146330],["2019-06-07",17091.79,17189.27,16929.32,17189.27,172470],["2019-06-10",17319.25,17319.25,16961.81,16994.31,483200],["2019-06-11",16994.31,17156.78,16896.82,16994.31,132460],["2019-06-12",16994.31,17026.8,16864.33,16896.82,143940],["2019-06-13",16831.84,17026.8,16701.86,16896.82,303270],["2019-06-14",16896.82,16994.31,16864.33,16864.33,175610],["2019-06-17",16864.33,16896.82,16571.89,16864.33,462770],["2019-06-18",16864.33,16896.82,16799.34,16831.84,856730],["2019-06-19",16961.81,16961.81,16831.84,16831.84,184070],["2019-06-20",16896.82,16994.31,16831.84,16929.32,354230],["2019-06-21",17026.8,17091.79,16994.31,16994.31,107680],["2019-06-24",16961.81,17059.29,16896.82,16994.31,2724680],["2019-06-25",16864.33,16994.31,16864.33,16864.33,179940],["2019-06-26",16896.82,17319.25,16896.82,17156.78,388380],["2019-06-27",17254.26,17254.26,16896.82,16896.82,290660],["2019-06-28",17156.78,17156.78,16766.85,16896.82,355530],["2019-07-01",17026.8,17189.27,16961.81,17156.78,359240],["2019-07-02",17156.78,17546.7,17026.8,17286.75,812470],["2019-07-03",17871.64,18001.62,17611.69,17611.69,1476190],["2019-07-04",17709.17,17871.64,17611.69,17611.69,607310],["2019-07-05",17611.69,17741.67,17546.7,17644.18,377610],["2019-07-08",17611.69,17644.18,17254.26,17351.74,633770],["2019-07-09",17319.25,17416.73,17254.26,17384.23,335490],["2019-07-10",17351.74,17611.69,17286.75,17546.7,369510],["2019-07-11",17579.2,17676.68,17546.7,17546.7,243400],["2019-07-12",17546.7,17611.69,17449.22,17449.22,1537570],["2019-07-15",17416.73,17806.65,17416.73,17676.68,849050],["2019-07-16",17774.16,17936.63,17676.68,17741.67,535390],["2019-07-17",17806.65,17806.65,17546.7,17579.2,1585180],["2019-07-18",17481.71,17579.2,17416.73,17416.73,673160],["2019-07-19",17546.7,17579.2,17384.23,17449.22,230200],["2019-07-22",17449.22,17481.71,17286.75,17286.75,161010],["2019-07-23",17286.75,17611.69,17286.75,17351.74,206030],["2019-07-24",17319.25,17416.73,17254.26,17254.26,157350],["2019-07-25",17221.76,17481.71,17221.76,17254.26,209610],["2019-07-26",17286.75,17449.22,17254.26,17319.25,587090],["2019-07-29",17416.73,17449.22,17221.76,17221.76,489630],["2019-07-30",17221.76,17319.25,17124.28,17156.78,232710],["2019-07-31",17091.79,17091.79,16799.34,16961.81,520660],["2019-08-01",16896.82,16961.81,16636.87,16701.86,615980],["2019-08-02",16571.89,16896.82,16441.91,16896.82,1004060],["2019-08-05",16766.85,16929.32,16734.36,16896.82,567920],["2019-08-06",16734.36,17286.75,16734.36,17254.26,953260],["2019-08-07",17286.75,17286.75,17091.79,17189.27,1118130],["2019-08-08",17059.29,18391.54,17059.29,18196.58,4188880],["2019-08-09",18326.56,18326.56,18001.62,18001.62,797570],["2019-08-12",18066.6,18164.09,17871.64,17969.12,847270],["2019-08-13",17871.64,18001.62,17546.7,17676.68,3620440],["2019-08-14",17741.67,17871.64,17546.7,17546.7,800410],["2019-08-15",17351.74,18196.58,17221.76,18164.09,2937940],["2019-08-16",18164.09,18781.47,18001.62,18521.52,3848489],["2019-08-19",18521.52,18716.48,18196.58,18521.52,3247340],["2019-08-20",18294.06,18846.46,18294.06,18846.46,2133504],["2019-08-21",18716.48,18943.94,18586.51,18619.0,2546365],["2019-08-22",18619.0,18619.0,18294.06,18294.06,688770],["2019-08-23",18294.06,18619.0,18294.06,18326.56,951000],["2019-08-26",18131.59,18651.49,18131.59,18391.54,1586240],["2019-08-27",18586.51,18586.51,17936.63,18131.59,11570150],["2019-08-28",18196.58,18196.58,17969.12,18131.59,426210],["2019-08-29",18131.59,18424.04,18099.1,18326.56,445010],["2019-08-30",18359.05,18716.48,18196.58,18586.51,3456350],["2019-09-03",18651.49,18781.47,18391.54,18424.04,681310],["2019-09-04",18391.54,18456.53,18261.57,18391.54,883740],["2019-09-05",18456.53,18456.53,18294.06,18326.56,766820],["2019-09-06",18294.06,18391.54,18261.57,18326.56,504320],["2019-09-09",18196.58,18391.54,18066.6,18066.6,576280],["2019-09-10",18001.62,18001.62,17449.22,17449.22,1720230],["2019-09-11",17449.22,17546.7,17221.76,17286.75,635120],["2019-09-12",17416.73,17676.68,17384.23,17611.69,390670],["2019-09-13",17611.69,17741.67,17449.22,17611.69,449320],["2019-09-16",17611.69,17839.15,17611.69,17611.69,333770],["2019-09-17",17611.69,17676.68,17546.7,17611.69,183360],["2019-09-18",17676.68,17904.14,17611.69,17774.16,631290],["2019-09-19",17774.16,17774.16,17676.68,17741.67,233780],["2019-09-20",17676.68,17904.14,17644.18,17839.15,539640],["2019-09-23",17871.64,17871.64,17774.16,17806.65,395230],["2019-09-24",17774.16,18066.6,17741.67,17969.12,441810],["2019-09-25",18001.62,18326.56,17969.12,18164.09,701410],["2019-09-26",18196.58,18196.58,17969.12,18131.59,282710],["2019-09-27",18131.59,18164.09,17936.63,18001.62,394220],["2019-09-30",18001.62,18001.62,17741.67,17806.65,1753680],["2019-10-01",17806.65,18034.11,17806.65,17871.64,563130],["2019-10-02",17871.64,18034.11,17806.65,17806.65,1477120],["2019-10-03",17741.67,18001.62,17709.17,18001.62,646020],["2019-10-04",18001.62,18066.6,17839.15,17839.15,219940],["2019-10-07",17839.15,17871.64,17546.7,17546.7,343840],["2019-10-08",17546.7,17676.68,17286.75,17286.75,593420],["2019-10-09",17481.71,17481.71,17124.28,17156.78,3205640],["2019-10-10",17156.78,17416.73,17124.28,17221.76,418780],["2019-10-11",17384.23,17514.21,17221.76,17384.23,375090],["2019-10-14",17384.23,17514.21,17254.26,17286.75,226440],["2019-10-15",17319.25,17319.25,17124.28,17156.78,266750],["2019-10-16",17254.26,17351.74,17156.78,17156.78,307230],["2019-10-17",17156.78,17254.26,17059.29,17091.79,324040],["2019-10-18",17221.76,17221.76,17059.29,17156.78,218820],["2019-10-21",17286.75,17286.75,17059.29,17221.76,127320],["2019-10-22",17124.28,17351.74,17124.28,17351.74,448270],["2019-10-23",17481.71,17806.65,17416.73,17806.65,869460],["2019-10-24",17871.64,17871.64,17611.69,17676.68,1904860],["2019-10-25",17806.65,17871.64,17644.18,17806.65,518790],["2019-10-28",17806.65,17839.15,17546.7,17546.7,920390],["2019-10-29",17546.7,17741.67,17481.71,17481.71,1289840],["2019-10-30",17546.7,17611.69,17449.22,17481.71,1213860],["2019-10-31",17579.2,17611.69,17319.25,17351.74,789670],["2019-11-01",17286.75,17481.71,17286.75,17351.74,574620],["2019-11-04",17449.22,17676.68,17384.23,17481.71,2349623],["2019-11-05",17894.67,17894.67,17619.37,17825.84,2570065],["2019-11-06",17825.84,17825.84,17584.95,17584.95,128880],["2019-11-07",17516.13,17653.78,17516.13,17550.54,1740723],["2019-11-08",17550.54,17619.37,17447.3,17447.3,228030],["2019-11-11",17481.71,17481.71,17240.82,17344.06,520920],["2019-11-12",17412.89,17412.89,17206.41,17275.24,308360],["2019-11-13",17344.06,17344.06,17172.0,17240.82,309160],["2019-11-14",17240.82,17240.82,17103.17,17172.0,308970],["2019-11-15",17206.41,17378.48,17137.59,17206.41,257460],["2019-11-18",17206.41,17344.06,17172.0,17172.0,216770],["2019-11-19",17172.0,17240.82,17137.59,17206.41,202820],["2019-11-20",17137.59,17206.41,17034.35,17068.76,135080],["2019-11-21",17068.76,17172.0,16862.28,16862.28,575960],["2019-11-22",16862.28,16999.94,16449.33,16518.16,348420],["2019-11-25",16380.5,16724.63,16380.5,16518.16,240870],["2019-11-26",16655.81,16690.22,16552.57,16655.81,149470],["2019-11-27",16793.46,16793.46,16449.33,16518.16,145370],["2019-11-28",16518.16,16655.81,16380.5,16414.92,1349780],["2019-11-29",16414.92,16483.74,16174.03,16346.09,153450],["2019-12-02",16414.92,16449.33,16105.2,16174.03,129840],["2019-12-03",16036.38,16174.03,15898.72,16070.79,179350],["2019-12-04",16070.79,16242.85,16036.38,16174.03,139340],["2019-12-05",16174.03,16174.03,15933.14,16036.38,131260],["2019-12-06",15864.31,16036.38,15692.25,15692.25,302250],["2019-12-09",15692.25,15898.72,15692.25,15829.9,260530],["2019-12-10",15829.9,15933.14,15623.42,15761.07,105400],["2019-12-11",15726.66,15795.49,15657.84,15761.07,183380],["2019-12-12",15761.07,15933.14,15761.07,15898.72,132970],["2019-12-13",15967.55,16414.92,15967.55,16242.85,847640],["2019-12-16",16242.85,16449.33,16036.38,16449.33,191310],["2019-12-17",16449.33,16449.33,16174.03,16174.03,85200],["2019-12-18",16174.03,16242.85,16036.38,16208.44,349020],["2019-12-19",16380.5,16380.5,16105.2,16380.5,1523660],["2019-12-20",16380.5,16414.92,16174.03,16414.92,939090],["2019-12-23",16414.92,16724.63,16414.92,16724.63,1206850],["2019-12-24",16518.16,16552.57,16414.92,16483.74,948610],["2019-12-25",16449.33,16483.74,16277.27,16483.74,1045490],["2019-12-26",16380.5,16483.74,16174.03,16174.03,872530],["2019-12-27",16174.03,16311.68,16001.96,16174.03,392140],["2019-12-30",16311.68,16311.68,16036.38,16036.38,178550],["2019-12-31",16277.27,16277.27,15898.72,16036.38,53250],["2020-01-02",16036.38,16105.2,15933.14,15967.55,102780],["2020-01-03",15967.55,16036.38,15623.42,15657.84,391080],["2020-01-06",15623.42,15692.25,15279.29,15313.71,2286970],["2020-01-07",15313.71,15382.53,14935.17,14969.58,348050],["2020-01-08",14935.17,14935.17,14453.39,14453.39,570710],["2020-01-09",14659.86,14969.58,14659.86,14935.17,253950],["2020-01-10",14969.58,15141.64,14281.32,15141.64,831400],["2020-01-13",15072.82,15072.82,14728.69,14797.51,475250],["2020-01-14",14969.58,14969.58,14591.04,14797.51,149040],["2020-01-15",14659.86,14797.51,14522.21,14694.28,849200],["2020-01-16",14728.69,14728.69,14453.39,14591.04,445730],["2020-01-17",14591.04,14728.69,14453.39,14728.69,1400740],["2020-01-20",14659.86,14728.69,14556.62,14659.86,199720],["2020-01-21",14659.86,14831.93,14556.62,14728.69,795000],["2020-01-22",14728.69,14831.93,14694.28,14831.93,535510],["2020-01-30",14728.69,14728.69,13799.54,14109.26,543710],["2020-01-31",13833.96,14109.26,13145.7,13145.7,2481720],["2020-02-03",12870.4,13042.46,12250.97,13042.46,3020650],["2020-02-04",12939.22,13042.46,12491.86,12939.22,392420],["2020-02-05",12939.22,13145.7,12732.74,13008.05,473070],["2020-02-06",13076.87,13489.83,12870.4,13421.0,1018210],["2020-02-07",13489.83,13489.83,13214.52,13386.59,1148280],["2020-02-10",13180.11,13386.59,12939.22,13283.35,2220700],["2020-02-11",13317.76,13317.76,13076.87,13145.7,272250],["2020-02-12",13076.87,13214.52,13042.46,13180.11,797530],["2020-02-13",13180.11,13489.83,13180.11,13421.0,1270710],["2020-02-14",13421.0,13765.13,13283.35,13696.3,841460],["2020-02-17",13765.13,14074.85,13696.3,14074.85,1137890],["2020-02-18",14074.85,14074.85,13661.89,13765.13,700470],["2020-02-19",13558.65,13765.13,13558.65,13765.13,265310],["2020-02-20",13627.48,14006.02,13627.48,13765.13,353490],["2020-02-21",13902.78,13937.19,13661.89,13661.89,1398475],["2020-02-24",13489.83,13558.65,12732.74,13008.05,507460],["2020-02-25",12595.09,13180.11,12595.09,13180.11,299060],["2020-02-26",13008.05,13008.05,12629.51,13008.05,544720],["2020-02-27",13008.05,13180.11,12801.57,13180.11,562150],["2020-02-28",12767.16,13076.87,12732.74,13042.46,352040],["2020-03-02",12767.16,13283.35,12767.16,13076.87,377990],["2020-03-03",13352.18,13352.18,13076.87,13180.11,146770],["2020-03-04",13145.7,13283.35,13076.87,13180.11,320000],["2020-03-05",13214.52,13352.18,13145.7,13214.52,554490],["2020-03-06",13145.7,13214.52,13076.87,13111.29,560300],["2020-03-09",12388.62,12801.57,12216.55,12285.38,728440],["2020-03-10",11906.84,12423.03,11838.01,12388.62,391930],["2020-03-11",12388.62,12526.27,11528.3,12182.14,447460],["2020-03-12",11734.77,11975.66,11356.23,11356.23,891960],["2020-03-13",10564.74,10874.45,10564.74,10874.45,2443120],["2020-03-16",10771.21,11046.52,10667.98,10874.45,455770],["2020-03-17",10736.8,11287.41,10599.15,11287.41,485340],["2020-03-18",11493.88,11838.01,11425.06,11665.95,663440],["2020-03-19",11562.71,11769.19,11287.41,11631.53,340320],["2020-03-20",11631.53,11631.53,11046.52,11321.82,287940],["2020-03-23",10736.8,11012.1,10530.32,10530.32,786690],["2020-03-24",10805.63,10805.63,10323.85,10805.63,385850],["2020-03-25",10977.69,11218.58,10840.04,11218.58,271200],["2020-03-26",11012.1,11149.76,10874.45,10943.28,177230],["2020-03-27",11012.1,11012.1,10736.8,10943.28,176920],["2020-03-30",10495.91,10495.91,10186.2,10392.67,247430],["2020-03-31",10323.85,10667.98,9704.42,10289.43,255840],["2020-04-01",10220.61,10461.5,10220.61,10289.43,225870],["2020-04-03",10289.43,10530.32,10289.43,10461.5,348250],["2020-04-06",10599.15,11184.17,10599.15,11184.17,419790],["2020-04-07",11356.23,11356.23,11012.1,11184.17,229600],["2020-04-08",10667.98,11184.17,10667.98,11184.17,473590],["2020-04-09",11218.58,11493.88,11149.76,11356.23,537690],["2020-04-10",11425.06,11493.88,11012.1,11287.41,302240],["2020-04-13",11493.88,11700.36,11356.23,11493.88,389230],["2020-04-14",11493.88,11562.71,11218.58,11493.88,2336590],["2020-04-15",11425.06,11700.36,11425.06,11665.95,669960],["2020-04-16",11631.53,12113.31,11493.88,11975.66,1059740],["2020-04-17",12319.79,12663.92,12250.97,12629.51,2288310],["2020-04-20",12663.92,12732.74,12250.97,12354.2,831640],["2020-04-21",12147.73,12216.55,11562.71,11631.53,888330],["2020-04-22",11631.53,12113.31,11356.23,12044.49,446280],["2020-04-23",12250.97,12388.62,12078.9,12113.31,559470],["2020-04-24",12113.31,12113.31,11906.84,12010.08,337120],["2020-04-27",12113.31,12216.55,11975.66,12044.49,458910],["2020-04-28",12044.49,12526.27,12044.49,12526.27,783490],["2020-04-29",12698.33,13008.05,12663.92,12801.57,958000],["2020-05-04",12801.57,12801.57,12216.55,12388.62,1879050],["2020-05-05",12388.62,12388.62,12147.73,12388.62,1901880],["2020-05-06",12388.62,12526.27,12250.97,12388.62,571930],["2020-05-07",12560.68,12732.74,12354.2,12595.09,424580],["2020-05-08",12560.68,12767.16,12491.86,12526.27,413560],["2020-05-11",12595.09,13145.7,12423.03,13076.87,1129410],["2020-05-12",13180.11,13352.18,12973.63,13283.35,549130],["2020-05-13",13283.35,13558.65,13008.05,13421.0,676310],["2020-05-14",13180.11,13593.07,13076.87,13455.41,575970],["2020-05-15",13524.24,13524.24,13076.87,13386.59,540940],["2020-05-18",13386.59,13386.59,13180.11,13283.35,755360],["2020-05-19",13352.18,13489.83,13317.76,13455.41,700600],["2020-05-20",13455.41,13455.41,13283.35,13421.0,256160],["2020-05-21",13421.0,13489.83,13317.76,13352.18,573740],["2020-05-22",13421.0,13421.0,13248.94,13283.35,308830],["2020-05-25",13180.11,13386.59,13180.11,13352.18,240930],["2020-05-26",13489.83,13937.19,13489.83,13868.37,580970],["2020-05-27",14109.26,14109.26,13489.83,13489.83,384870],["2020-05-28",13558.65,13696.3,13352.18,13489.83,196260],["2020-05-29",13558.65,13593.07,13352.18,13489.83,376530],["2020-06-01",13661.89,13661.89,13455.41,13558.65,520680],["2020-06-02",13696.3,13696.3,13214.52,13214.52,471480],["2020-06-03",13214.52,13696.3,13180.11,13558.65,595720],["2020-06-04",13627.48,13661.89,13489.83,13661.89,406150],["2020-06-05",13661.89,14350.15,13489.83,14350.15,802660],["2020-06-08",14384.56,14625.45,14109.26,14522.21,995290],["2020-06-09",14453.39,14659.86,14246.91,14281.32,289650],["2020-06-10",14109.26,14384.56,14040.43,14384.56,444990],["2020-06-11",14384.56,14453.39,13386.59,13386.59,738480],["2020-06-12",12732.74,13627.48,12732.74,13627.48,593750],["2020-06-15",13937.19,13937.19,13076.87,13076.87,214760],["2020-06-16",13214.52,13489.83,13145.7,13455.41,180310],["2020-06-17",13455.41,13558.65,13180.11,13352.18,93350],["2020-06-18",13214.52,13386.59,13145.7,13352.18,181850],["2020-06-19",13283.35,13524.24,13283.35,13524.24,229200],["2020-06-22",13524.24,13627.48,13489.83,13627.48,377800],["2020-06-23",13730.72,14109.26,13627.48,13765.13,455710],["2020-06-24",13902.78,13971.61,13489.83,13765.13,226780],["2020-06-25",13386.59,13696.3,13317.76,13593.07,123090],["2020-06-26",13593.07,13696.3,13352.18,13489.83,198940],["2020-06-29",13352.18,13352.18,12767.16,13076.87,2226800],["2020-06-30",13076.87,13145.7,12767.16,12801.57,264890],["2020-07-01",12801.57,13076.87,12801.57,13008.05,110530],["2020-07-02",13008.05,13076.87,12939.22,13008.05,42850],["2020-07-03",13008.05,13076.87,12973.63,13008.05,1470440],["2020-07-06",13076.87,13214.52,13076.87,13180.11,142180],["2020-07-07",13214.52,13283.35,13145.7,13180.11,262710],["2020-07-08",13180.11,13214.52,13076.87,13145.7,77840],["2020-07-09",13111.29,13352.18,13076.87,13283.35,284050],["2020-07-10",13283.35,13283.35,13145.7,13214.52,208920],["2020-07-13",13386.59,13386.59,13214.52,13283.35,190260],["2020-07-14",13283.35,13317.76,13214.52,13283.35,86810],["2020-07-15",13283.35,13696.3,13283.35,13593.07,894110],["2020-07-16",13696.3,13730.72,13489.83,13524.24,662340],["2020-07-17",13524.24,13593.07,13421.0,13489.83,604600],["2020-07-20",13455.41,13489.83,13283.35,13455.41,1729790],["2020-07-21",13489.83,13524.24,13386.59,13455.41,1368740],["2020-07-22",13455.41,13558.65,13421.0,13455.41,1067170],["2020-07-23",13352.18,13455.41,13248.94,13386.59,124260],["2020-07-24",13386.59,13455.41,12457.44,12801.57,339740],["2020-07-27",12044.49,12319.79,11906.84,11941.25,1336780],["2020-07-28",11941.25,12629.51,11906.84,12629.51,502540],["2020-07-29",12147.73,12319.79,12010.08,12250.97,182240],["2020-07-30",12388.62,12663.92,12388.62,12663.92,220450],["2020-07-31",12560.68,12595.09,12423.03,12595.09,236540],["2020-08-03",12423.03,12801.57,12423.03,12767.16,998730],["2020-08-04",13076.87,13421.0,12870.4,13180.11,1075099],["2020-08-05",13352.18,14040.43,13180.11,14006.02,1194290],["2020-08-06",14006.02,14453.39,13868.37,14074.85,939190],["2020-08-07",13937.19,14109.26,13902.78,13937.19,218780],["2020-08-10",13765.13,14109.26,13765.13,13799.54,1157500],["2020-08-11",13868.37,14384.56,13765.13,14281.32,924980],["2020-08-12",14350.15,14591.04,14281.32,14350.15,839390],["2020-08-13",14350.15,14556.62,14212.5,14453.39,726470],["2020-08-14",14384.56,14556.62,13971.61,14246.91,566480],["2020-08-17",14109.26,14522.21,14006.02,14522.21,1023990],["2020-08-18",14659.86,15382.53,14659.86,15072.82,1287980],["2020-08-19",15072.82,15967.55,15038.4,15795.49,1901960],["2020-08-20",15485.77,15692.25,15382.53,15589.01,1689490],["2020-08-21",15520.18,16139.61,15451.36,15795.49,871990],["2020-08-24",15829.9,16036.38,15623.42,15829.9,2243270],["2020-08-25",16105.2,16449.33,15829.9,15829.9,4077430],["2020-08-26",15933.14,16174.03,15761.07,16139.61,1414910],["2020-08-27",16105.2,16346.09,16036.38,16139.61,1443220],["2020-08-28",16001.96,16139.61,15829.9,15829.9,1530980],["2020-08-31",15829.9,16036.38,15554.6,15623.42,1792920],["2020-09-01",15520.18,15829.9,15520.18,15829.9,1945329],["2020-09-03",16333.58,16369.55,16009.78,16369.55,956750],["2020-09-04",16045.76,16297.6,15973.81,16117.72,1449420],["2020-09-07",16153.69,16189.67,15685.99,15685.99,1807469],["2020-09-08",15685.99,15901.85,15614.04,15793.92,342930],["2020-09-09",15685.99,16297.6,15685.99,16225.65,848620],["2020-09-10",16297.6,17125.07,16297.6,17125.07,1545260],["2020-09-11",16909.21,17053.12,16837.26,16981.16,347880],["2020-09-14",17053.12,17053.12,16837.26,16873.23,440080],["2020-09-15",16909.21,17233.0,16837.26,16909.21,787080],["2020-09-16",16873.23,16981.16,16765.3,16837.26,430610],["2020-09-17",16981.16,17017.14,16765.3,16909.21,578030],["2020-09-18",16909.21,17484.84,16909.21,17304.96,1098050],["2020-09-21",17304.96,17340.94,17053.12,17161.05,601860],["2020-09-22",16945.19,17125.07,16801.28,17017.14,642380],["2020-09-23",16981.16,17125.07,16909.21,17053.12,606570],["2020-09-24",17053.12,17412.89,17053.12,17304.96,1384330],["2020-09-25",17304.96,17376.91,17017.14,17125.07,415100],["2020-09-28",17304.96,17304.96,17089.1,17125.07,443050],["2020-09-29",17089.1,17161.05,16909.21,16909.21,803470],["2020-09-30",16837.26,17268.98,16837.26,17233.0,494620],["2020-10-01",17268.98,17556.8,17268.98,17340.94,559230],["2020-10-02",17376.91,17412.89,16981.16,17412.89,1198240],["2020-10-05",17448.87,18204.38,17412.89,17988.52,1003420],["2020-10-06",18204.38,18204.38,17700.71,17772.66,600240],["2020-10-07",17772.66,17844.61,17484.84,17628.75,587430],["2020-10-08",17628.75,17628.75,17304.96,17448.87,700500],["2020-10-09",17484.84,17592.77,17340.94,17412.89,323030],["2020-10-12",17628.75,17628.75,17233.0,17233.0,482380],["2020-10-13",17233.0,17268.98,16981.16,17053.12,320640],["2020-10-14",17197.03,17197.03,17017.14,17125.07,553470],["2020-10-15",17125.07,17268.98,17017.14,17017.14,285370],["2020-10-16",16945.19,17053.12,16765.3,16945.19,462700],["2020-10-19",16945.19,17233.0,16909.21,17125.07,368753],["2020-10-20",17268.98,17268.98,16945.19,17053.12,1644630],["2020-10-21",17053.12,17089.1,16909.21,16909.21,421660],["2020-10-22",16981.16,16981.16,16765.3,16873.23,285370],["2020-10-23",16873.23,17089.1,16873.23,17053.12,471190],["2020-10-26",17197.03,17197.03,16873.23,16909.21,4099900],["2020-10-27",16837.26,16873.23,16765.3,16765.3,1133080],["2020-10-28",16765.3,16765.3,15901.85,15901.85,1606780],["2020-10-29",15542.08,16117.72,15470.13,16117.72,1237150],["2020-10-30",16225.65,16873.23,16153.69,16873.23,878700],["2020-11-02",16765.3,16765.3,16477.49,16585.42,253880],["2020-11-03",16585.42,16729.33,16477.49,16657.37,266890],["2020-11-04",16621.39,17089.1,16585.42,17017.14,442760],["2020-11-05",17017.14,17125.07,16837.26,16837.26,315900],["2020-11-06",16837.26,16981.16,16693.35,16909.21,162670],["2020-11-09",16909.21,17988.52,16909.21,17916.57,2268270],["2020-11-10",18348.29,18384.27,17916.57,17952.54,1386060],["2020-11-11",17988.52,18276.34,17988.52,18168.41,1135700],["2020-11-12",18096.45,18923.92,18096.45,18923.92,1715910],["2020-11-13",19067.83,19067.83,18744.04,18923.92,1054130],["2020-11-16",18995.88,19427.6,18780.02,19139.79,2080380],["2020-11-17",19283.7,20147.14,18995.88,19751.4,2085150],["2020-11-18",19751.4,20291.05,19715.42,20003.24,981120],["2020-11-19",19715.42,19787.37,19067.83,19355.65,3067900],["2020-11-20",19283.7,19427.6,18887.95,19355.65,1293880],["2020-11-23",19427.6,19787.37,19175.76,19679.44,787780],["2020-11-24",19571.51,20434.96,19463.58,19787.37,2692030],["2020-11-25",20147.14,20147.14,19427.6,19427.6,2006780],["2020-11-26",19607.49,20147.14,19427.6,19715.42,1081640],["2020-11-27",19859.33,20291.05,19679.44,20147.14,1815370],["2020-11-30",20363.01,20434.96,20003.24,20003.24,3297280],["2020-12-01",19859.33,20506.91,19679.44,20506.91,4040970],["2020-12-02",20866.69,21550.25,20830.71,21190.48,4912230],["2020-12-03",21298.41,21586.23,20866.69,21226.46,4964610],["2020-12-04",21154.5,21226.46,20686.8,20722.78,3953960],["2020-12-07",20722.78,21118.52,20722.78,20974.62,5783650],["2020-12-08",20974.62,21154.5,20830.71,21010.59,5156760],["2020-12-09",20974.62,21010.59,20794.73,20902.66,4494710],["2020-12-10",21010.59,22269.79,21010.59,21694.16,12077940],["2020-12-11",22017.95,22377.72,21981.97,22377.72,10330800],["2020-12-14",22521.63,23349.1,22521.63,22917.38,7734180],["2020-12-15",22665.54,24104.62,22665.54,23888.76,7050050],["2020-12-16",24032.67,24104.62,23025.31,23708.87,4699340],["2020-12-17",23313.12,23708.87,22809.45,22809.45,5980710],["2020-12-18",23025.31,23672.89,22809.45,23564.96,3639080],["2020-12-21",23744.85,25111.98,23744.85,24608.3,5119940],["2020-12-22",24716.23,24716.23,24068.64,24140.6,3693780],["2020-12-23",24176.57,24176.57,22485.65,23169.22,4894690],["2020-12-24",22881.4,23169.22,21550.25,22521.63,6889010],["2020-12-25",22521.63,23385.08,22521.63,23133.24,3906280],["2020-12-28",23385.08,23564.96,22665.54,23025.31,3339720],["2020-12-29",22845.42,23996.69,22593.58,23528.99,4806320],["2020-12-30",23385.08,23708.87,23061.28,23169.22,2921800],["2020-12-31",23385.08,23528.99,22845.42,23457.03,4133000],["2021-01-04",23744.85,24464.39,23600.94,23816.8,4246570],["2021-01-05",23816.8,24788.18,23564.96,24320.48,4912900],["2021-01-06",24608.3,24608.3,23816.8,24032.67,3641300],["2021-01-07",24248.53,24824.16,23385.08,24464.39,5753700],["2021-01-08",24752.21,25040.02,24104.62,24392.44,4587500],["2021-01-11",24680.25,24716.23,24176.57,24536.34,4088600],["2021-01-12",24788.18,26155.31,24752.21,26155.31,7879300],["2021-01-13",26623.01,26838.87,25579.68,25831.52,5604400],["2021-01-14",25831.52,25903.47,25327.84,25723.59,3097100],["2021-01-15",25759.56,26227.26,25543.7,25723.59,3847900],["2021-01-18",25723.59,25723.59,25111.98,25111.98,3669100],["2021-01-19",24824.16,25040.02,23385.08,23385.08,5956600],["2021-01-20",23097.26,23744.85,21766.11,22485.65,5595900],["2021-01-21",22809.45,23744.85,22377.72,23528.99,2930000],["2021-01-22",23528.99,23744.85,22953.35,23097.26,2861900],["2021-01-25",23025.31,24464.39,22701.51,23385.08,4009100],["2021-01-26",23385.08,23708.87,22521.63,23169.22,2603300],["2021-01-27",22953.35,23528.99,21946.0,22269.79,2641400],["2021-01-28",20722.78,21298.41,20722.78,20722.78,2662300],["2021-01-29",19283.7,21442.32,19283.7,21442.32,4405300],["2021-02-01",20866.69,21370.36,19967.26,19967.26,4605400],["2021-02-02",19427.6,20003.24,18600.13,19931.28,3353300],["2021-02-03",20219.1,21046.57,19895.31,20902.66,3536000],["2021-02-04",20866.69,21910.02,20506.91,21874.04,4194600],["2021-02-05",21694.16,22377.72,21550.25,22305.77,3879300],["2021-02-08",22305.77,22305.77,20758.75,21262.43,2714400],["2021-02-09",21262.43,22053.93,21154.5,22017.95,2103700],["2021-02-17",22737.49,23528.99,22053.93,23528.99,3796400],["2021-02-18",23744.85,24320.48,23169.22,23816.8,3318800],["2021-02-19",23385.08,24320.48,23349.1,24104.62,3302700],["2021-02-22",24104.62,24464.39,23421.06,24032.67,2069300],["2021-02-23",23888.76,24032.67,23385.08,23744.85,1858900],["2021-02-24",23780.83,24032.67,23385.08,23493.01,2287600],["2021-02-25",23744.85,24068.64,23313.12,23744.85,2041000],["2021-02-26",23313.12,24428.41,23313.12,24104.62,2907700],["2021-03-01",24464.39,24824.16,24320.48,24716.23,3084500],["2021-03-02",24824.16,24824.16,24248.53,24464.39,2910500],["2021-03-03",24572.32,24572.32,24104.62,24176.57,2364900],["2021-03-04",24176.57,24536.34,22881.4,23241.17,2664700],["2021-03-05",23097.26,23528.99,22305.77,23528.99,2472100],["2021-03-08",23852.78,23888.76,22917.38,23133.24,2298300],["2021-03-09",22953.35,22989.33,22377.72,22809.45,2346400],["2021-03-10",22809.45,23169.22,22449.68,23097.26,1148200],["2021-03-11",23097.26,23528.99,23025.31,23169.22,1781000],["2021-03-12",23313.12,23313.12,22881.4,23025.31,1763400],["2021-03-15",23025.31,23457.03,22881.4,22989.33,2378800],["2021-03-16",23025.31,23672.89,22881.4,23600.94,2630500],["2021-03-17",23600.94,24068.64,23600.94,23996.69,2915000],["2021-03-18",24176.57,24248.53,23744.85,23888.76,1467400],["2021-03-19",23744.85,23888.76,23493.01,23708.87,1836100],["2021-03-22",24248.53,25111.98,24248.53,24896.11,5846400],["2021-03-23",24896.11,24968.07,24032.67,24608.3,2503700],["2021-03-24",24032.67,24464.39,23457.03,23888.76,1845300],["2021-03-25",23888.76,24032.67,23313.12,23744.85,2056300],["2021-03-26",23313.12,23600.94,22521.63,23385.08,3671000],["2021-03-29",23672.89,23744.85,23457.03,23744.85,998000],["2021-03-30",23744.85,24680.25,23600.94,24356.46,4080500],["2021-03-31",24356.46,24824.16,24248.53,24356.46,3254600],["2021-04-01",24356.46,25004.05,24176.57,24932.09,3694600],["2021-04-02",25399.79,25399.79,24752.21,25040.02,2658700],["2021-04-05",25040.02,25111.98,24500.37,24788.18,2462000],["2021-04-06",24464.39,24788.18,24428.41,24752.21,2608200],["2021-04-07",24608.3,26047.38,24608.3,25795.54,5418300],["2021-04-08",25867.49,25903.47,25255.88,25399.79,2073800],["2021-04-09",25183.93,26191.29,25040.02,25687.61,2812900],["2021-04-12",25759.56,25831.52,25363.82,25687.61,2607300],["2021-04-13",25831.52,25903.47,25040.02,25111.98,2997600],["2021-04-14",24608.3,25040.02,24536.34,24896.11,1693600],["2021-04-15",24896.11,25903.47,24176.57,24644.27,2739000],["2021-04-16",24536.34,24932.09,23528.99,24104.62,2825600],["2021-04-19",23960.71,24392.44,23744.85,24320.48,1445700],["2021-04-20",24320.48,24608.3,23744.85,23960.71,1863500],["2021-04-22",23744.85,24104.62,23025.31,23025.31,3747300],["2021-04-23",23025.31,24212.55,22809.45,24104.62,2737100],["2021-04-26",24464.39,24464.39,23672.89,23744.85,2900100],["2021-04-27",23600.94,24320.48,23528.99,23996.69,1499100],["2021-04-28",23924.73,24284.5,23924.73,24248.53,1865500],["2021-04-29",24248.53,24608.3,24248.53,24608.3,2485800],["2021-05-04",24032.67,24428.41,23960.71,24392.44,2220600],["2021-05-05",24464.39,25615.66,24392.44,25255.88,4803460],["2021-05-06",25327.84,25327.84,24788.18,24932.09,4054100],["2021-05-07",24932.09,25111.98,24464.39,24536.34,1644700],["2021-05-10",24464.39,25651.63,24248.53,25651.63,4539900],["2021-05-11",25903.47,27162.67,25687.61,26335.2,6475800],["2021-05-12",26083.36,27090.71,26083.36,27090.71,3040300],["2021-05-13",26802.9,26982.78,26191.29,26191.29,3220800],["2021-05-14",26623.01,26623.01,25687.61,25687.61,3508400],["2021-05-17",25867.49,27054.74,25759.56,26982.78,5162300],["2021-05-18",26982.78,27666.35,26838.87,27198.64,4326200],["2021-05-19",27054.74,27342.55,26802.9,27270.6,1897800],["2021-05-20",27342.55,28026.12,27342.55,27918.19,4156200],["2021-05-21",27918.19,28565.77,26982.78,27306.58,3738300],["2021-05-24",27342.55,28062.09,26982.78,27810.25,2736600],["2021-05-25",27810.25,28421.86,27810.25,28026.12,2884700],["2021-05-26",27702.32,27918.19,27342.55,27378.53,2582600],["2021-05-27",27342.55,27558.42,26443.13,26551.06,3619200],["2021-05-28",27342.55,27342.55,26479.1,27126.69,2601100],["2021-05-31",27198.64,27270.6,26479.1,26658.99,2129400],["2021-06-01",26694.97,27342.55,26694.97,26982.78,1790800],["2021-06-02",26982.78,28062.09,26910.83,28026.12,3894100],["2021-06-03",28385.89,29357.27,28277.96,28997.5,3324200],["2021-06-04",28853.59,28997.5,28206.0,28961.52,3406200],["2021-06-07",29465.2,29465.2,27342.55,28781.63,3770600],["2021-06-08",28457.84,29141.41,27702.32,27774.28,2818100],["2021-06-09",27774.28,28421.86,27342.55,28062.09,1977900],["2021-06-10",27918.19,29141.41,27774.28,28925.54,3021400],["2021-06-11",29141.41,30112.79,29141.41,29717.04,3080900],["2021-06-14",30508.53,31300.03,29860.95,30328.65,3716600],["2021-06-15",30328.65,30796.35,29860.95,30328.65,2917500],["2021-06-16",30580.49,31228.07,30328.65,30364.62,3034400],["2021-06-17",30220.72,31911.64,29860.95,31659.8,4641000],["2021-06-18",31443.94,31875.66,31407.96,31587.84,2057200],["2021-06-21",31084.17,31659.8,30940.26,30976.23,2336900],["2021-06-22",31012.21,31875.66,31012.21,31336.0,3038700],["2021-06-23",31659.8,31659.8,30328.65,30832.33,2561000],["2021-06-24",30904.28,31084.17,30508.53,30508.53,1677200],["2021-06-25",30508.53,30904.28,30436.58,30688.42,1430100],["2021-06-28",31084.17,31659.8,30580.49,31659.8,2170800],["2021-06-29",31659.8,31659.8,30868.3,30940.26,1540800],["2021-06-30",30940.26,31300.03,30868.3,30940.26,1475200],["2021-07-01",31300.03,32235.43,30796.35,32163.48,5087700],["2021-07-02",32379.34,32379.34,32019.57,32055.55,2020700],["2021-07-05",32379.34,32739.11,31695.78,32019.57,3670300],["2021-07-06",32451.29,32451.29,29788.99,29788.99,3042500],["2021-07-07",30076.81,30220.72,28421.86,30148.76,3613500],["2021-07-08",30220.72,30832.33,29860.95,30112.79,2557500],["2021-07-09",29788.99,30148.76,28421.86,28781.63,3335500],["2021-07-12",28637.73,28709.68,26982.78,27918.19,4660500],["2021-07-13",28062.09,28709.68,27954.16,28565.77,1667800],["2021-07-14",28781.63,29141.41,27846.23,28206.0,2610000],["2021-07-15",27774.28,29141.41,27774.28,29069.45,1430500],["2021-07-16",29501.18,29788.99,29213.36,29645.08,1746600],["2021-07-19",28817.61,31084.17,28493.82,30004.85,4987200],["2021-07-20",30148.76,30580.49,29285.31,30508.53,2374900],["2021-07-21",30652.44,31084.17,30436.58,31012.21,2536300],["2021-07-22",31012.21,31767.73,30652.44,31371.98,2376700],["2021-07-23",31300.03,31443.94,30580.49,30580.49,3101100],["2021-07-26",30292.67,32559.22,30148.76,32235.43,6298100],["2021-07-27",32415.32,32739.11,32091.52,32235.43,3947300],["2021-07-28",31947.61,32307.39,31695.78,31731.75,1796100],["2021-07-29",31875.66,32811.06,31623.82,32487.27,3482700],["2021-07-30",32523.25,33818.42,32523.25,33170.83,5145500],["2021-08-02",33098.88,34753.82,32954.97,34034.28,4890600],["2021-08-03",34250.15,34897.73,33674.51,34322.1,5314300],["2021-08-04",34501.98,34501.98,33710.49,33854.4,4266000],["2021-08-05",33674.51,34609.92,33458.65,34070.26,2653200],["2021-08-06",34070.26,35437.39,33782.44,34753.82,5999000],["2021-08-09",34753.82,35581.3,34753.82,35329.46,3157500],["2021-08-10",35617.27,36696.58,35113.59,36336.81,6002400],["2021-08-11",36552.68,37128.31,35581.3,35581.3,6203300],["2021-08-12",35401.41,36120.95,34537.96,34753.82,6291200],["2021-08-13",34790.72,36155.78,33942.16,36155.78,4997000],["2021-08-16",37041.23,37041.23,35676.17,35971.31,3635000],["2021-08-17",35934.42,35934.42,34680.04,35565.48,2787200],["2021-08-18",35048.97,35786.85,35048.97,35270.34,3458900],["2021-08-19",35048.97,35417.91,34716.93,34716.93,3645200],["2021-08-20",35048.97,35602.38,34015.95,34938.29,5785300],["2021-08-23",34901.4,35749.95,34532.46,34901.4,3640400],["2021-08-24",34938.29,35565.48,34569.36,34643.14,4521800],["2021-08-25",34753.82,35381.02,34384.89,35344.12,2712600],["2021-08-26",35713.06,37779.1,35565.48,37631.53,10799400],["2021-08-27",37631.53,38369.4,37115.02,37705.32,4715800],["2021-08-30",38000.47,38516.98,37631.53,38221.83,3434300],["2021-08-31",37852.89,38812.13,37852.89,38074.25,5871200],["2021-09-01",38000.47,39992.72,37926.68,39107.28,5790600],["2021-09-06",39254.85,39845.15,38664.55,38885.91,4199300],["2021-09-07",38664.55,38664.55,37483.95,37483.95,6740700],["2021-09-08",37483.95,38295.62,37041.23,37262.59,2841100],["2021-09-09",37631.53,38295.62,37336.38,37926.68,2460200],["2021-09-10",38074.25,38148.04,37483.95,37631.53,2028000],["2021-09-13",37631.53,38738.34,36782.98,38369.4,4764600],["2021-09-14",38516.98,38738.34,37631.53,37926.68,1919700],["2021-09-15",37852.89,38369.4,37631.53,37926.68,1554100],["2021-09-16",37926.68,39107.28,37779.1,39033.49,4854000],["2021-09-17",39402.42,39402.42,38664.55,38812.13,1842900],["2021-09-20",39107.28,39107.28,37483.95,37557.74,3815300],["2021-09-21",36967.44,37779.1,36524.72,36746.08,5013100],["2021-09-22",36967.44,37188.81,36672.29,37041.23,2261500],["2021-09-23",37041.23,37557.74,36746.08,37041.23,2085500],["2021-09-24",36893.66,37041.23,35417.91,36155.78,3742600],["2021-09-27",36155.78,36672.29,35122.76,35122.76,2045500],["2021-09-28",34901.4,36192.68,34680.04,36155.78,1999000],["2021-09-29",35565.48,36155.78,35528.59,35897.53,1567100],["2021-09-30",35971.31,37041.23,35934.42,36598.51,1232100],["2021-10-01",36377.14,36856.76,35786.85,35934.42,2263685],["2021-10-04",35934.42,37115.02,35934.42,36377.14,2609100],["2021-10-05",36155.78,36377.14,35602.38,35602.38,3092800],["2021-10-06",35639.27,35934.42,35196.55,35417.91,2581600],["2021-10-07",35491.7,36782.98,35417.91,36672.29,3768400],["2021-10-08",36893.66,38369.4,36893.66,37779.1,4968600],["2021-10-11",38000.47,38148.04,37262.59,37631.53,2910600],["2021-10-12",37631.53,37631.53,36893.66,37262.59,4179100],["2021-10-13",37410.17,37852.89,36967.44,37262.59,3521700],["2021-10-14",37262.59,38369.4,37115.02,37779.1,4930100],["2021-10-15",37926.68,38148.04,37336.38,37557.74,2679200],["2021-10-18",37631.53,38738.34,37557.74,38000.47,7511100],["2021-10-19",38148.04,38516.98,37779.1,38000.47,2729300],["2021-10-20",38000.47,38148.04,36967.44,37336.38,3270800],["2021-10-21",37336.38,37336.38,36746.08,36967.44,4372600],["2021-10-22",36967.44,37041.23,36377.14,36672.29,3895500],["2021-10-25",36524.72,37852.89,36303.36,36893.66,3030000],["2021-10-26",36893.66,37631.53,36414.04,37188.81,2020100],["2021-10-27",37262.59,38000.47,37262.59,37705.32,4308700],["2021-10-28",37705.32,38885.91,37631.53,38590.76,6615400],["2021-10-29",38812.13,39254.85,38148.04,38590.76,3814500],["2021-11-01",39033.49,39033.49,37852.89,38074.25,4087300],["2021-11-02",38074.25,38590.76,38000.47,38369.4,3912400],["2021-11-03",38369.4,38738.34,37336.38,37336.38,4239100],["2021-11-04",37483.95,38000.47,37041.23,37557.74,2745300],["2021-11-05",37705.32,37926.68,37262.59,37631.53,2472800],["2021-11-08",37631.53,38959.7,37631.53,38516.98,5149200],["2021-11-09",39254.85,40509.23,38959.7,40214.09,8297300],["2021-11-10",40214.09,40509.23,39697.57,40066.51,2920000],["2021-11-11",39623.79,40214.09,39107.28,39476.21,4394800],["2021-11-12",39107.28,39328.64,38369.4,38885.91,4551200],["2021-11-15",38885.91,39697.57,38738.34,39033.49,3786500],["2021-11-16",39033.49,41320.89,38221.83,40656.81,7836600],["2021-11-17",40656.81,40730.6,39918.94,39992.72,2856600],["2021-11-18",40140.3,40140.3,39254.85,39328.64,2830300],["2021-11-19",39107.28,39181.06,36598.51,36672.29,8102200],["2021-11-22",36303.36,36672.29,35048.97,35528.59,5537700],["2021-11-23",35565.48,37631.53,35565.48,37631.53,1975300],["2021-11-24",37779.1,37926.68,37336.38,37852.89,2360200],["2021-11-25",37852.89,37852.89,37262.59,37631.53,1852100],["2021-11-26",37631.53,37631.53,36450.93,36487.83,2602300],["2021-11-29",35786.85,37188.81,35786.85,36819.87,1749200],["2021-11-30",37262.59,37779.1,36672.29,36746.08,2333400],["2021-12-01",36746.08,36893.66,36377.14,36598.51,1281600],["2021-12-02",36598.51,37041.23,36524.72,36782.98,1155300],["2021-12-03",36893.66,37188.81,36155.78,36155.78,1929700],["2021-12-06",36192.68,36524.72,33942.16,34975.19,2533300],["2021-12-07",35639.27,35639.27,34901.4,35417.91,2091100],["2021-12-08",35639.27,36155.78,35491.7,36118.89,946900],["2021-12-09",35786.85,36155.78,35786.85,36045.1,774400],["2021-12-10",36008.21,36229.57,35639.27,35934.42,1324900],["2021-12-13",36155.78,36266.46,35786.85,36082.0,2060400],["2021-12-14",36155.78,36155.78,35639.27,35934.42,1679600],["2021-12-15",36155.78,37557.74,36118.89,37115.02,2445400],["2021-12-16",37410.17,37410.17,36524.72,36524.72,990700],["2021-12-17",36377.14,36635.4,36155.78,36377.14,1262100],["2021-12-20",36377.14,36377.14,35491.7,35565.48,1905100],["2021-12-21",35565.48,35639.27,35048.97,35159.65,1778600],["2021-12-22",35159.65,35860.63,35122.76,35233.44,1460800],["2021-12-23",35270.34,35270.34,33204.29,34163.53,3134700],["2021-12-24",34089.74,34532.46,33425.65,33757.7,2714400],["2021-12-27",33942.16,34089.74,33462.55,33794.59,1084100],["2021-12-28",33573.23,34163.53,33573.23,33757.7,1322400],["2021-12-29",33831.48,34089.74,33720.8,33905.27,826300],["2021-12-30",33979.06,35122.76,33979.06,34901.4,1410700],["2021-12-31",34753.82,34901.4,34311.1,34901.4,969600],["2022-01-04",35048.97,35159.65,34680.04,34975.19,1193000],["2022-01-05",35048.97,35381.02,34827.61,35122.76,2118500],["2022-01-06",35048.97,35122.76,34532.46,34532.46,1897700],["2022-01-07",34532.46,35971.31,34532.46,35528.59,2203900],["2022-01-10",35528.59,35528.59,34311.1,34311.1,1203500],["2022-01-11",34089.74,34680.04,33794.59,33794.59,1008500],["2022-01-12",33868.38,34347.99,32097.48,32724.67,2682300],["2022-01-13",33204.29,33499.44,32466.42,32466.42,1810400],["2022-01-14",32392.63,32466.42,31580.97,31580.97,1693300],["2022-01-17",31728.54,32318.84,29883.86,29883.86,2185900],["2022-01-18",29478.03,30695.52,29478.03,30363.48,1618700],["2022-01-19",30363.48,31359.61,30363.48,30621.73,1157700],["2022-01-20",30990.67,31285.82,30843.1,31027.56,647100],["2022-01-21",31322.71,31433.4,30990.67,30990.67,602300],["2022-01-24",31064.46,31064.46,29994.54,30179.01,1133000],["2022-01-25",29810.07,31765.44,29810.07,31728.54,1209500],["2022-01-26",32355.74,32355.74,30990.67,30990.67,1047600],["2022-01-27",30990.67,31839.23,30990.67,31212.03,925200],["2022-01-28",31359.61,31913.01,31027.56,31728.54,1476600],["2022-02-07",32355.74,33942.16,32355.74,33942.16,1355200],["2022-02-08",34274.21,35048.97,33942.16,34421.78,1632900],["2022-02-09",34680.04,35786.85,34311.1,35786.85,2880900],["2022-02-10",35713.06,35713.06,35048.97,35233.44,1635600],["2022-02-11",35233.44,35934.42,35048.97,35676.17,1659800],["2022-02-14",35565.48,36672.29,34606.25,36082.0,2853900],["2022-02-15",36082.0,36229.57,35639.27,36082.0,1162000],["2022-02-16",35786.85,36709.19,35786.85,36450.93,1462200],["2022-02-17",36893.66,37852.89,36709.19,37779.1,3545000],["2022-02-18",37631.53,38443.19,37262.59,38295.62,3444800],["2022-02-21",38221.83,38738.34,37779.1,37779.1,1519200],["2022-02-22",37262.59,38664.55,36524.72,38516.98,3653400],["2022-02-23",38516.98,39328.64,38295.62,38443.19,2843400],["2022-02-24",38000.47,38959.7,37041.23,37926.68,2961300],["2022-02-25",38369.4,38885.91,37041.23,37262.59,2841200],["2022-02-28",37336.38,37779.1,36082.0,36672.29,3043400],["2022-03-01",37262.59,38000.47,36635.4,36893.66,2258800],["2022-03-02",36672.29,37631.53,36008.21,37557.74,2071300],["2022-03-03",37336.38,40140.3,36967.44,40140.3,6625300],["2022-03-04",41542.26,42058.77,40361.66,40583.02,3852900],["2022-03-07",40509.23,42796.64,40214.09,41320.89,3521400],["2022-03-08",40878.17,41468.47,38812.13,38812.13,4881800],["2022-03-09",39033.49,41468.47,38812.13,41468.47,6222700],["2022-03-10",42058.77,42575.28,40214.09,40583.02,4931700],["2022-03-11",40583.02,41616.04,40214.09,41099.53,3028400],["2022-03-14",40583.02,41468.47,38295.62,38295.62,6156600],["2022-03-15",37262.59,38885.91,36155.78,38664.55,5176100],["2022-03-16",39033.49,40066.51,38590.76,39476.21,2357300],["2022-03-17",39550.0,39845.15,38664.55,39107.28,2264900],["2022-03-18",39402.42,40214.09,38885.91,39771.36,2628000],["2022-03-21",39845.15,40361.66,39476.21,40140.3,2407700],["2022-03-22",40140.3,41173.32,39328.64,40287.87,4243500],["2022-03-23",40583.02,40951.96,39550.0,39550.0,2293600],["2022-03-24",39623.79,41616.04,38959.7,41173.32,5789100],["2022-03-25",41173.32,41394.68,39845.15,40435.45,3213100],["2022-03-28",39550.0,41763.62,39550.0,41542.26,5664010],["2022-03-29",41689.83,43903.45,41616.04,43534.51,5425200],["2022-03-30",43534.51,44198.6,42058.77,42427.7,3404100],["2022-03-31",42796.64,43386.94,42427.7,43091.79,2149600],["2022-04-01",42427.7,43755.88,42058.77,42796.64,2562300],["2022-04-04",42870.43,44124.81,42427.7,43460.73,3446600],["2022-04-05",43903.45,45305.41,43165.58,43903.45,3848300],["2022-04-06",43829.66,44788.9,42649.07,42870.43,3138800],["2022-04-07",42870.43,43239.37,40583.02,41468.47,3956200],["2022-04-08",41689.83,41911.19,40214.09,40435.45,2202100],["2022-04-12",40435.45,41173.32,38443.19,38443.19,1925200],["2022-04-13",38738.34,41099.53,38590.76,41099.53,2542200],["2022-04-14",42058.77,42206.34,41025.75,41689.83,1611200],["2022-04-15",41320.89,43165.58,41025.75,42280.13,2769800],["2022-04-18",42058.77,43018.0,41025.75,41394.68,2269300],["2022-04-19",41763.62,43829.66,41689.83,42427.7,3931800],["2022-04-20",42649.07,43460.73,40583.02,41025.75,2570300],["2022-04-21",40214.09,42058.77,39328.64,41025.75,2008600],["2022-04-22",40656.81,41320.89,38221.83,38664.55,5448200],["2022-04-25",38516.98,38590.76,35971.31,35971.31,4872910],["2022-04-26",34015.95,38443.19,34015.95,38000.47,2805500],["2022-04-27",37631.53,39845.15,37483.95,39328.64,1702400],["2022-04-28",39697.57,40804.38,39623.79,39697.57,2595800],["2022-04-29",39476.21,40435.45,39402.42,40140.3,1834400],["2022-05-04",40509.23,42206.34,39476.21,41689.83,2454200],["2022-05-05",42427.7,42427.7,40509.23,41099.53,2748000],["2022-05-06",39992.72,42722.85,39992.72,41394.68,4339200],["2022-05-09",40583.02,40951.96,38590.76,39476.21,3568900],["2022-05-10",38590.76,40656.81,37705.32,40583.02,1708900],["2022-05-11",40878.17,41911.19,40583.02,41689.83,2018900],["2022-05-12",41173.32,43460.73,41025.75,41247.11,5734700],["2022-05-13",41320.89,41689.83,38369.4,38369.4,3703800],["2022-05-16",39845.15,40214.09,35713.06,35713.06,3057200],["2022-05-17",34680.04,38148.04,33241.18,38148.04,3938200],["2022-05-18",38590.76,39476.21,37705.32,37779.1,1982700],["2022-05-19",36672.29,38369.4,36672.29,37631.53,1728900],["2022-05-20",37631.53,38295.62,36524.72,36746.08,2004500],["2022-05-23",36893.66,38295.62,36524.72,37262.59,1204600],["2022-05-24",37262.59,38000.47,36893.66,37926.68,858900],["2022-05-25",38000.47,40435.45,38000.47,40214.09,3751300],["2022-05-26",39845.15,40583.02,39476.21,39623.79,1739700],["2022-05-27",39771.36,41542.26,39623.79,40804.38,3340100],["2022-05-30",40804.38,42206.34,40066.51,41763.62,2402100],["2022-05-31",41763.62,43091.79,41173.32,41173.32,3267000],["2022-06-01",41173.32,43165.58,40583.02,43165.58,4321700],["2022-06-02",43165.58,44124.81,42427.7,42427.7,2953400],["2022-06-03",42427.7,43755.88,41763.62,43165.58,3136200],["2022-06-06",43386.94,45600.56,43165.58,44124.81,7791200],["2022-06-07",44124.81,45379.2,42796.64,45305.41,4032200],["2022-06-08",45748.13,45895.71,44272.39,44346.17,2869800],["2022-06-09",44419.96,44419.96,43165.58,43534.51,3673900],["2022-06-10",42796.64,44124.81,40583.02,40583.02,4957400],["2022-06-13",39771.36,40435.45,38000.47,38000.47,5801500],["2022-06-14",37631.53,39697.57,37410.17,39181.06,2890700],["2022-06-15",39476.21,39697.57,37926.68,38738.34,2256400],["2022-06-16",39697.57,40730.6,39476.21,40140.3,2479800],["2022-06-17",39107.28,41173.32,38885.91,40951.96,3565000],["2022-06-20",41247.11,41616.04,39845.15,39918.94,3117800],["2022-06-21",39623.79,40140.3,37188.81,37410.17,4110400],["2022-06-22",38221.83,38221.83,36524.72,36598.51,2980000],["2022-06-23",36229.57,39107.28,36192.68,39107.28,1587700],["2022-06-24",39181.06,39697.57,38369.4,38369.4,1777300],["2022-06-27",38738.34,39254.85,38369.4,38738.34,1097200],["2022-06-28",38812.13,39107.28,37262.59,39033.49,2772000],["2022-06-29",38885.91,41320.89,38074.25,40214.09,2413500],["2022-06-30",40435.45,40730.6,38369.4,38369.4,2064300],["2022-07-01",38295.62,38738.34,37336.38,37926.68,1650000],["2022-07-04",38074.25,38516.98,36893.66,37483.95,1684000],["2022-07-05",37483.95,38000.47,36155.78,36266.46,2377700],["2022-07-06",36008.21,36229.57,33942.16,33979.06,2427700],["2022-07-07",34089.74,35344.12,33942.16,34827.61,1244200],["2022-07-08",35085.87,35749.95,34680.04,35196.55,1170300],["2022-07-11",35270.34,35639.27,34827.61,35491.7,6235400],["2022-07-12",35381.02,36377.14,35270.34,36229.57,1759700],["2022-07-13",36524.72,36893.66,35934.42,36377.14,1080600],["2022-07-14",36155.78,36487.83,35713.06,36487.83,847600],["2022-07-15",36524.72,36672.29,36155.78,36155.78,952400],["2022-07-18",36155.78,36414.04,35934.42,35934.42,804500],["2022-07-19",35786.85,36303.36,35786.85,36155.78,750600],["2022-07-20",36450.93,37852.89,36303.36,37631.53,1706100],["2022-07-21",37631.53,37631.53,36856.76,37336.38,755500],["2022-07-22",37631.53,38664.55,37483.95,37483.95,1245000],["2022-07-25",37262.59,37557.74,36893.66,36893.66,435400],["2022-07-26",37115.02,37705.32,36893.66,37188.81,677300],["2022-07-27",36893.66,37483.95,36524.72,36893.66,453900],["2022-07-28",37705.32,37705.32,35048.97,36893.66,1077900],["2022-07-29",37262.59,38148.04,36893.66,36893.66,1519800],["2022-08-01",37631.53,38738.34,37631.53,38738.34,2084000],["2022-08-02",38590.76,38959.7,37852.89,38369.4,1404400],["2022-08-03",37852.89,39254.85,37852.89,38959.7,1487900],["2022-08-04",39107.28,39107.28,37852.89,38074.25,1674300],["2022-08-05",38369.4,38664.55,38074.25,38295.62,1179700],["2022-08-08",38295.62,38590.76,37852.89,38369.4,1790500],["2022-08-09",38516.98,39181.06,38516.98,38664.55,1544100],["2022-08-10",38590.76,38959.7,38295.62,38369.4,514200],["2022-08-11",38738.34,38885.91,37852.89,38000.47,1459000],["2022-08-12",38000.47,38295.62,37705.32,38221.83,904700],["2022-08-15",38221.83,39107.28,38221.83,38738.34,1332100],["2022-08-16",38738.34,39697.57,38664.55,39254.85,2285700],["2022-08-17",39476.21,39623.79,38812.13,38812.13,920300],["2022-08-18",38812.13,38885.91,38369.4,38738.34,822700],["2022-08-19",38738.34,39328.64,38369.4,38369.4,832100],["2022-08-22",38148.04,38516.98,37631.53,37926.68,849000],["2022-08-23",37631.53,38664.55,37483.95,38664.55,777700],["2022-08-24",38664.55,38738.34,38295.62,38443.19,766500],["2022-08-25",38590.76,39033.49,38221.83,38885.91,1407600],["2022-08-26",39033.49,39107.28,38221.83,38369.4,798300],["2022-08-29",38221.83,38221.83,37115.02,37705.32,1294700],["2022-08-30",37926.68,38148.04,37041.23,37041.23,1256800],["2022-08-31",37041.23,37779.1,36893.66,37483.95,633200],["2022-09-05",37631.53,38148.04,37262.59,37705.32,863300],["2022-09-06",37705.32,38000.47,37483.95,37483.95,611700],["2022-09-07",37483.95,37483.95,35860.63,35897.53,1838300],["2022-09-08",36155.78,36266.46,35196.55,35417.91,983800],["2022-09-09",35897.53,36524.72,35454.8,36524.72,866600],["2022-09-12",36303.36,36524.72,36082.0,36266.46,1076000],["2022-09-13",36155.78,36487.83,36155.78,36192.68,549100],["2022-09-14",35713.06,36746.08,35639.27,36672.29,787800],["2022-09-15",36893.66,36893.66,36561.61,36672.29,824300],["2022-09-16",36524.72,36524.72,36082.0,36155.78,700800],["2022-09-19",36045.1,36155.78,34532.46,34680.04,1436200],["2022-09-20",35233.44,35417.91,34716.93,35417.91,772300],["2022-09-21",34901.4,35565.48,34901.4,35381.02,808800],["2022-09-22",35048.97,36266.46,35048.97,36155.78,562800],["2022-09-23",36303.36,36524.72,35860.63,35934.42,572100],["2022-09-26",35454.8,35639.27,34532.46,34975.19,753000],["2022-09-27",34975.19,35270.34,34680.04,34975.19,503400],["2022-09-28",34975.19,35233.44,34089.74,34311.1,695400],["2022-09-29",34532.46,35233.44,34532.46,34938.29,961900],["2022-09-30",34790.72,35491.7,34753.82,35417.91,1357900],["2022-10-03",35417.91,36635.4,34606.25,35012.08,1545900],["2022-10-04",35786.85,36377.14,34827.61,35860.63,1817400],["2022-10-05",36561.61,36856.76,36118.89,36856.76,1170300],["2022-10-06",37041.23,37041.23,34680.04,36155.78,1167000],["2022-10-07",35550.67,36533.98,34642.99,35891.04,1246200],["2022-10-10",35475.03,37479.48,35021.19,36685.26,1079300],["2022-10-11",36685.26,36950.0,35550.67,35664.12,1270000],["2022-10-12",35664.12,36836.54,35664.12,36307.06,564100],["2022-10-13",36647.44,36685.26,35739.76,36609.62,749000],["2022-10-14",36685.26,36760.9,35928.86,36080.14,869600],["2022-10-17",36307.06,36307.06,35550.67,36155.78,595600],["2022-10-18",36344.88,36647.44,36080.14,36080.14,1009600],["2022-10-19",36080.14,36685.26,36080.14,36609.62,829900],["2022-10-20",36609.62,36912.18,36458.34,36798.72,666100],["2022-10-21",36798.72,36798.72,34226.97,34794.27,1452200],["2022-10-24",35096.83,35096.83,32373.8,32373.8,1039200],["2022-10-25",32487.26,32600.72,30142.43,32222.52,2076700],["2022-10-26",32146.88,32789.82,32146.88,32525.08,1083000],["2022-10-27",32335.98,34718.63,32146.88,34718.63,568500],["2022-10-28",34718.63,35172.47,34567.35,35096.83,943200],["2022-10-31",34264.79,35323.75,34264.79,34756.45,378700],["2022-11-01",34983.37,35172.47,34907.73,34983.37,402400],["2022-11-02",35021.19,35021.19,34605.17,34605.17,588300],["2022-11-03",34491.71,35777.58,34264.79,35777.58,574800],["2022-11-04",34907.73,36836.54,33659.67,36836.54,2451400],["2022-11-07",36004.5,36269.24,35701.94,36231.42,1223800],["2022-11-08",35928.86,36458.34,35248.11,35248.11,4005100],["2022-11-09",34945.55,36231.42,34264.79,34416.07,723400],["2022-11-10",34416.07,34491.71,32146.88,33168.01,712700],["2022-11-11",33243.65,34264.79,33168.01,33508.39,1102500],["2022-11-14",33773.13,33810.95,31768.68,31768.68,999000],["2022-11-15",29877.69,31768.68,29575.13,29575.13,874500],["2022-11-16",27986.69,31390.48,27532.86,31390.48,2328600],["2022-11-17",30028.97,32752.0,30028.97,31844.32,701200],["2022-11-18",30634.08,32525.08,30634.08,31995.6,456300],["2022-11-21",33205.83,33205.83,31617.4,31617.4,487800],["2022-11-22",31617.4,33054.55,31617.4,32335.98,509600],["2022-11-23",32903.28,33130.19,32335.98,33130.19,386900],["2022-11-24",33130.19,34869.91,31957.78,34794.27,790900],["2022-11-25",34794.27,36836.54,34416.07,34794.27,1458700],["2022-11-28",36231.42,36231.42,34113.51,34945.55,339800],["2022-11-29",35323.75,35777.58,34945.55,35550.67,570800],["2022-11-30",36533.98,37063.46,35550.67,35853.22,1267300],["2022-12-01",36382.7,36382.7,34945.55,35021.19,721900],["2022-12-02",34718.63,35777.58,34718.63,35550.67,650100],["2022-12-05",37063.46,37063.46,35966.68,36307.06,730900],["2022-12-06",36307.06,37744.22,36307.06,36685.26,845500],["2022-12-07",36685.26,36912.18,36382.7,36760.9,343700],["2022-12-08",36987.82,37290.38,36307.06,36647.44,518900],["2022-12-09",36496.16,36760.9,36004.5,36042.32,686900],["2022-12-12",35588.49,36987.82,35588.49,35966.68,278000],["2022-12-13",36307.06,36307.06,35853.22,36155.78,155300],["2022-12-14",36685.26,36685.26,35550.67,36004.5,370700],["2022-12-15",36231.42,36458.34,35777.58,36080.14,303400],["2022-12-16",35550.67,36458.34,35550.67,35550.67,405600],["2022-12-19",36193.6,36193.6,35172.47,35172.47,274900],["2022-12-20",35021.19,35172.47,33735.31,33810.95,358300],["2022-12-21",33810.95,34718.63,33810.95,34416.07,553700],["2022-12-22",34794.27,35021.19,34416.07,34945.55,143900],["2022-12-23",35248.11,35248.11,34718.63,34794.27,38800],["2022-12-26",34794.27,34794.27,33735.31,33735.31,425900],["2022-12-27",34416.07,34718.63,33432.75,34718.63,880600],["2022-12-28",34453.89,35475.03,34453.89,34453.89,317500],["2022-12-29",35021.19,35475.03,34113.51,34340.43,192700],["2022-12-30",34264.79,34794.27,34037.87,34340.43,178100],["2023-01-03",34945.55,34945.55,34340.43,34794.27,537800],["2023-01-04",34794.27,36307.06,34794.27,34794.27,772100],["2023-01-05",35512.85,35512.85,34794.27,34832.09,1003300],["2023-01-06",35701.94,36080.14,35210.29,35248.11,799500],["2023-01-09",35399.39,35853.22,35399.39,35777.58,1768300],["2023-01-10",35853.22,36307.06,35626.31,36269.24,1003900],["2023-01-11",36307.06,36344.88,35928.86,35928.86,260200],["2023-01-12",36307.06,36307.06,35777.58,36117.96,94000],["2023-01-13",36269.24,36269.24,35701.94,36117.96,231400],["2023-01-16",36155.78,36155.78,35550.67,35550.67,517700],["2023-01-17",35853.22,36760.9,35777.58,36307.06,1137100],["2023-01-18",36420.52,37063.46,36269.24,36912.18,739800],["2023-01-19",37139.1,38727.53,37025.64,38651.89,923000],["2023-01-27",39030.09,39559.57,38651.89,39257.01,934100],["2023-01-30",39332.65,39483.93,38576.25,39030.09,1032300],["2023-01-31",39332.65,40467.25,38878.81,40089.05,1359100],["2023-02-01",40769.81,40845.45,38878.81,38954.45,1289800],["2023-02-02",38727.53,40089.05,38727.53,40089.05,1331900],["2023-02-03",40164.69,41299.28,38954.45,41299.28,3264300],["2023-02-06",40240.33,42509.52,39786.49,42509.52,947700],["2023-02-07",41753.12,42282.6,40542.89,40542.89,4349800],["2023-02-08",40921.08,40921.08,39408.29,39408.29,582400],["2023-02-09",39710.85,40921.08,39408.29,40694.17,833000],["2023-02-10",40694.17,40694.17,39786.49,39786.49,252300],["2023-02-13",40089.05,40089.05,38349.33,39332.65,438400],["2023-02-14",39937.77,39937.77,39105.73,39105.73,392100],["2023-02-15",39786.49,39786.49,39030.09,39105.73,199000],["2023-02-16",39105.73,40089.05,39105.73,39483.93,194700],["2023-02-17",39937.77,40694.17,39408.29,39408.29,542900],["2023-02-20",39710.85,40921.08,39408.29,40467.25,955300],["2023-02-21",40542.89,40996.72,40315.97,40467.25,1106800],["2023-02-22",40542.89,41299.28,40391.61,40467.25,1353100],["2023-02-23",40240.33,40467.25,38727.53,39483.93,778600],["2023-02-24",39786.49,40089.05,38954.45,38954.45,400900],["2023-02-27",38500.61,38576.25,36836.54,36836.54,583000],["2023-02-28",37063.46,37592.94,36798.72,36987.82,568300],["2023-03-01",36987.82,38198.06,36760.9,38198.06,188900],["2023-03-02",38198.06,38500.61,37819.86,38046.78,257900],["2023-03-03",38046.78,38198.06,37139.1,37139.1,436800],["2023-03-06",37063.46,37403.84,36912.18,37025.64,805800],["2023-03-07",37403.84,37441.66,37025.64,37441.66,98300],["2023-03-08",37441.66,38803.17,37063.46,38803.17,797900],["2023-03-09",38576.25,39181.37,38576.25,38803.17,293300],["2023-03-10",38651.89,38727.53,38122.42,38576.25,180500],["2023-03-13",38576.25,38878.81,37895.5,38046.78,293300],["2023-03-14",38046.78,38424.97,37517.3,38198.06,305800],["2023-03-15",38727.53,38727.53,38122.42,38273.7,476500],["2023-03-16",38273.7,38727.53,37819.86,38198.06,476600],["2023-03-17",38424.97,39181.37,37214.74,37214.74,538000],["2023-03-20",37517.3,37895.5,37479.48,37744.22,251000],["2023-03-21",38424.97,38424.97,37744.22,37971.14,360500],["2023-03-22",38349.33,38349.33,37744.22,37895.5,1569000],["2023-03-23",37819.86,38122.42,37517.3,37971.14,568200],["2023-03-24",37895.5,38273.7,37592.94,37668.58,243400],["2023-03-27",37819.86,39030.09,37668.58,38954.45,1176200],["2023-03-28",39332.65,39786.49,38954.45,38954.45,887400],["2023-03-29",39030.09,39181.37,38198.06,38500.61,1043200],["2023-03-30",39105.73,39105.73,38576.25,38803.17,565100],["2023-03-31",38954.45,39635.21,38803.17,38954.45,1257700],["2023-04-03",39710.85,40013.41,38954.45,39635.21,2123500],["2023-04-04",39862.13,40845.45,39559.57,40391.61,1292100],["2023-04-05",40391.61,40618.53,40013.41,40240.33,661400],["2023-04-06",40240.33,40315.97,39181.37,39332.65,676300],["2023-04-07",39332.65,39862.13,39181.37,39710.85,470900],["2023-04-10",39786.49,39937.77,39181.37,39332.65,608500],["2023-04-11",39710.85,40391.61,39483.93,40089.05,1128500],["2023-04-12",40089.05,40315.97,39862.13,40089.05,393300],["2023-04-13",40013.41,41601.84,40013.41,41223.64,1435700],["2023-04-14",41374.92,41526.2,40618.53,40694.17,532800],["2023-04-17",40845.45,41072.36,40467.25,40845.45,344100],["2023-04-18",40921.08,40921.08,39710.85,40089.05,591500],["2023-04-19",40089.05,40391.61,39710.85,39862.13,488200],["2023-04-20",40618.53,40769.81,39862.13,40013.41,944200],["2023-04-21",40013.41,40089.05,39635.21,40013.41,353100],["2023-04-24",39710.85,40542.89,39635.21,39635.21,523700],["2023-04-25",39710.85,40694.17,39635.21,39937.77,1264300],["2023-04-26",40089.05,40240.33,39710.85,40089.05,339700],["2023-04-27",40240.33,40769.81,39786.49,40769.81,897100],["2023-04-28",40769.81,40769.81,39786.49,39786.49,1744400],["2023-05-04",39937.77,40013.41,38349.33,38349.33,1490000],["2023-05-05",38349.33,38727.53,37819.86,37819.86,2948700],["2023-05-08",37819.86,38273.7,37744.22,38198.06,775000],["2023-05-09",38424.97,38424.97,37895.5,38349.33,249900],["2023-05-10",38576.25,38576.25,38046.78,38122.42,926700],["2023-05-11",38198.06,38349.33,37441.66,37441.66,1165600],["2023-05-12",37592.94,38122.42,37101.28,37139.1,892800],["2023-05-15",37592.94,38122.42,37403.84,37782.04,1429100],["2023-05-16",37819.86,38122.42,37782.04,37895.5,1672800],["2023-05-17",37517.3,38122.42,37517.3,37744.22,955500],["2023-05-18",37895.5,38727.53,37819.86,38651.89,1342600],["2023-05-19",38878.81,38878.81,38046.78,38122.42,225300],["2023-05-22",38500.61,38500.61,37403.84,37592.94,499500],["2023-05-23",37668.58,37744.22,37441.66,37517.3,313800],["2023-05-24",37630.76,38273.7,37517.3,37971.14,456200],["2023-05-25",37819.86,38122.42,37668.58,37668.58,191200],["2023-05-26",37782.04,37895.5,37517.3,37517.3,368000],["2023-05-29",37819.86,37819.86,37555.12,37668.58,764900],["2023-05-30",37668.58,38122.42,37630.76,37895.5,908100],["2023-05-31",37819.86,38046.78,37744.22,37895.5,479600],["2023-06-01",37895.5,38651.89,37819.86,38576.25,1476700],["2023-06-02",38727.53,39257.01,38576.25,38878.81,1672100],["2023-06-05",39105.73,40089.05,38651.89,39332.65,1102900],["2023-06-06",39332.65,39786.49,39030.09,39332.65,461500],["2023-06-07",39181.37,39408.29,38500.61,38576.25,1398300],["2023-06-08",38424.97,38878.81,37782.04,37819.86,1060300],["2023-06-09",37971.14,38954.45,37895.5,38878.81,1065600],["2023-06-12",38954.45,39257.01,38727.53,39030.09,808200],["2023-06-13",39030.09,39030.09,38576.25,38576.25,494000],["2023-06-14",38954.45,38954.45,38198.06,38198.06,422800],["2023-06-15",38198.06,38727.53,37895.5,38122.42,554900],["2023-06-16",38198.06,38727.53,38122.42,38273.7,936500],["2023-06-19",38424.97,38424.97,37895.5,37971.14,715600],["2023-06-20",38122.42,38576.25,37971.14,38576.25,493900],["2023-06-21",38576.25,39257.01,38424.97,39181.37,884000],["2023-06-22",39332.65,39710.85,39105.73,39181.37,885700],["2023-06-23",39332.65,39862.13,39105.73,39862.13,1310500],["2023-06-26",40089.05,40089.05,39105.73,39710.85,697467],["2023-06-27",40013.41,40769.81,39408.29,40013.41,1503000],["2023-06-28",40315.97,40315.97,39862.13,39862.13,613367],["2023-06-29",39862.13,39862.13,39105.73,39105.73,996300],["2023-06-30",39030.09,39937.77,39030.09,39257.01,458900],["2023-07-03",39332.65,39937.77,39257.01,39786.49,830000],["2023-07-04",40089.05,40769.81,39862.13,40467.25,796400],["2023-07-05",40542.89,41148.0,40391.61,40694.17,2391800],["2023-07-06",40391.61,40769.81,39937.77,40467.25,1354100],["2023-07-07",40694.17,42358.24,40240.33,42206.96,2437800],["2023-07-10",42358.24,42358.24,41753.12,42131.32,2483100],["2023-07-11",42358.24,43795.39,42282.6,42887.72,2967800],["2023-07-12",43492.84,43492.84,42887.72,43190.28,953000],["2023-07-13",43265.92,43492.84,42812.08,43265.92,1025600],["2023-07-14",43417.2,43644.11,42812.08,43114.64,892700],["2023-07-17",43265.92,43644.11,42736.44,43039.0,1599800],["2023-07-18",43114.64,44022.31,43039.0,43644.11,1465100],["2023-07-19",43719.75,44173.59,42887.72,43265.92,1265200],["2023-07-20",43492.84,43492.84,42963.36,43265.92,758100],["2023-07-21",43492.84,43795.39,43190.28,43492.84,954900],["2023-07-24",43871.03,45232.55,43492.84,44476.15,1995800],["2023-07-25",44627.43,44854.35,43871.03,44173.59,1103600],["2023-07-26",44324.87,44324.87,42963.36,43039.0,1323100],["2023-07-27",43114.64,43644.11,42736.44,43492.84,1277800],["2023-07-28",43795.39,43795.39,43114.64,43644.11,958000],["2023-07-31",45686.39,45686.39,43871.03,44400.51,2340700],["2023-08-01",44476.15,44476.15,43190.28,43190.28,1627800],["2023-08-02",43114.64,43341.56,42585.16,42812.08,1499800],["2023-08-03",42812.08,43114.64,42509.52,42812.08,959100],["2023-08-04",42736.44,43871.03,42660.8,43871.03,4239100],["2023-08-07",44627.43,44854.35,43795.39,43795.39,1533800],["2023-08-08",43795.39,44551.79,43492.84,44249.23,5492300],["2023-08-09",44249.23,44249.23,43417.2,43568.47,965600],["2023-08-10",43492.84,43492.84,42585.16,42585.16,1399500],["2023-08-11",42282.6,42812.08,41601.84,41753.12,955900],["2023-08-14",41753.12,42509.52,41753.12,42131.32,695500],["2023-08-15",42358.24,42660.8,41904.4,42358.24,630100],["2023-08-16",42358.24,42509.52,42131.32,42206.96,580200],["2023-08-17",41980.04,42282.6,41526.2,41753.12,708900],["2023-08-18",41601.84,41753.12,39483.93,39483.93,1710800],["2023-08-21",38727.53,41526.2,38727.53,40996.72,1225000],["2023-08-22",41374.92,41450.56,40164.69,40845.45,1037900],["2023-08-23",41223.64,41223.64,40618.53,40845.45,376300],["2023-08-24",41148.0,41980.04,40769.81,41980.04,1072500],["2023-08-25",41980.04,42055.68,40921.08,41828.76,506100],["2023-08-28",41904.4,41980.04,41299.28,41980.04,499800],["2023-08-29",42358.24,42736.44,42206.96,42736.44,864900],["2023-08-30",43039.0,44400.51,42736.44,44400.51,2027500],["2023-08-31",44854.35,47501.74,44627.43,47426.1,5998900],["2023-09-05",47426.1,48787.62,46820.98,48106.86,3107400],["2023-09-06",48409.42,48711.98,47653.02,48409.42,1221600],["2023-09-07",48409.42,49165.81,48182.5,48333.78,1728600],["2023-09-08",48333.78,50678.61,47653.02,49014.53,2434000],["2023-09-11",50073.49,50073.49,47653.02,47804.3,2263700],["2023-09-12",48258.14,48863.25,47653.02,48863.25,1510100],["2023-09-13",49922.21,50602.97,47653.02,49619.65,2547100],["2023-09-14",50300.41,50905.53,48258.14,48560.7,1916300],["2023-09-15",48560.7,49090.17,47804.3,48409.42,1471800],["2023-09-18",48485.06,49165.81,47804.3,47804.3,1379600],["2023-09-19",49468.37,49846.57,48258.14,48636.34,2790100],["2023-09-20",49468.37,50678.61,49165.81,49997.85,2215300],["2023-09-21",50153.85,50777.85,49685.85,50699.85,1508800],["2023-09-22",49529.85,50231.85,48905.85,49919.85,2135700],["2023-09-25",49139.85,50153.85,46877.86,46877.86,2240300],["2023-09-26",46565.86,48437.86,46565.86,47345.86,1404600],["2023-09-27",47657.86,49919.85,47111.86,49919.85,1675300],["2023-09-28",50075.85,53039.84,49529.85,51323.85,3347100],["2023-09-29",51713.85,52415.84,50387.85,51713.85,1446800],["2023-10-02",51713.85,53039.84,50777.85,50933.85,1415200],["2023-10-03",50621.85,50621.85,48359.86,48749.85,2320100],["2023-10-04",47657.86,51557.85,47657.86,49997.85,1956500],["2023-10-05",50933.85,51401.85,49685.85,50153.85,1234900],["2023-10-06",49685.85,51401.85,49373.85,50699.85,882600],["2023-10-09",50699.85,51635.85,50699.85,51557.85,1654000],["2023-10-10",52181.84,52961.84,51635.85,51635.85,1695800],["2023-10-11",52025.84,52025.84,49997.85,51713.85,861200],["2023-10-12",51791.85,52181.84,50933.85,51089.85,1403400],["2023-10-13",50543.85,51869.84,50465.85,51557.85,1126300],["2023-10-16",51635.85,52025.84,51011.85,51011.85,1065000],["2023-10-17",51557.85,52883.84,49997.85,49997.85,1482600],["2023-10-18",50777.85,51401.85,49139.85,50543.85,2750200],["2023-10-19",50855.85,51947.84,49919.85,50621.85,1060700],["2023-10-20",50699.85,50699.85,47111.86,49919.85,3199600],["2023-10-23",48749.85,49841.85,47657.86,48281.86,953500],["2023-10-24",48359.86,48593.85,47345.86,47891.86,2585300],["2023-10-25",47735.86,48983.85,47423.86,48125.86,2571800],["2023-10-26",47267.86,47345.86,44771.87,46019.86,2659300],["2023-10-27",46019.86,48749.85,45551.86,48749.85,1075100],["2023-10-30",48671.85,48671.85,47189.86,47189.86,261800],["2023-10-31",48047.86,48125.86,46019.86,46019.86,1040900],["2023-11-01",46409.86,48203.86,46097.86,48203.86,728800],["2023-11-02",48827.85,49919.85,48281.86,49529.85,1146400],["2023-11-03",49607.85,50699.85,49529.85,50699.85,2181800],["2023-11-06",50699.85,51713.85,49841.85,51479.85,2101900],["2023-11-07",51323.85,52883.84,50777.85,51557.85,2411000],["2023-11-08",51557.85,53039.84,51557.85,52883.84,1719000],["2023-11-09",53819.84,54833.84,53585.84,53585.84,1982100],["2023-11-10",53507.84,54521.84,53195.84,53741.84,1384900],["2023-11-13",53819.84,54677.84,52727.84,53507.84,1244000],["2023-11-14",54209.84,56315.83,53975.84,55379.83,1697200],["2023-11-15",56549.83,57173.83,55223.83,55457.83,995300],["2023-11-16",55457.83,56549.83,55301.83,55457.83,706800],["2023-11-17",54833.84,56081.83,54599.84,54599.84,1054100],["2023-11-20",53819.84,54989.84,53819.84,54287.84,608200],["2023-11-21",54521.84,54989.84,53819.84,54599.84,774200],["2023-11-22",54599.84,55301.83,54209.84,54911.84,498800],["2023-11-23",54989.84,54989.84,54209.84,54365.84,870700],["2023-11-24",54209.84,54209.84,51869.84,53741.84,1703100],["2023-11-27",53819.84,54365.84,52259.84,52259.84,456000],["2023-11-28",52259.84,53273.84,52103.84,52649.84,914800],["2023-11-29",53429.84,54599.84,52649.84,54599.84,704200],["2023-11-30",54599.84,55223.83,54131.84,54755.84,412200],["2023-12-01",54833.84,54989.84,53897.84,54755.84,622700],["2023-12-04",55067.84,55535.83,54209.84,55067.84,1156200],["2023-12-05",55379.83,55925.83,54209.84,54755.84,948300],["2023-12-06",54911.84,55535.83,54209.84,54989.84,731000],["2023-12-07",54989.84,54989.84,53429.84,54911.84,949000],["2023-12-08",54599.84,54989.84,53429.84,54911.84,1588900],["2023-12-11",54911.84,55379.83,54677.84,54989.84,643800],["2023-12-12",54989.84,55223.83,54365.84,55067.84,715800],["2023-12-13",55067.84,55067.84,53741.84,53741.84,654400],["2023-12-14",54209.84,54209.84,52883.84,53195.84,898700],["2023-12-15",53195.84,53351.84,52337.84,53039.84,952900],["2023-12-18",53195.84,53429.84,52337.84,53429.84,979900],["2023-12-19",53663.84,53663.84,53039.84,53429.84,311100],["2023-12-20",53429.84,53819.84,52883.84,53429.84,1222400],["2023-12-21",53585.84,53819.84,53039.84,53039.84,797800],["2023-12-22",53039.84,53585.84,53039.84,53273.84,378000],["2023-12-25",53585.84,56939.83,53429.84,56939.83,3334500],["2023-12-26",56939.83,57563.83,55769.83,55769.83,1166200],["2023-12-27",56549.83,56549.83,55691.83,56003.83,1056000],["2023-12-28",56003.83,57173.83,55847.83,56159.83,1437100],["2023-12-29",56471.83,56471.83,54989.84,54989.84,1460400],["2024-01-02",55223.83,56315.83,55145.84,55925.83,1948500],["2024-01-03",56159.83,56393.83,55535.83,56159.83,1030200],["2024-01-04",56471.83,56705.83,55457.83,55925.83,1233100],["2024-01-05",55691.83,55847.83,55301.83,55457.83,960500],["2024-01-08",55535.83,56159.83,55301.83,55925.83,2264900],["2024-01-09",56315.83,56393.83,55613.83,55925.83,889900],["2024-01-10",55925.83,57485.83,55457.83,55847.83,1487600],["2024-01-11",56159.83,56159.83,55223.83,55769.83,813500],["2024-01-12",55769.83,55769.83,54209.84,54833.84,1620500],["2024-01-15",54833.84,55145.84,53975.84,53975.84,1175400],["2024-01-16",53975.84,53975.84,52961.84,53663.84,1240100],["2024-01-17",54053.84,55067.84,53741.84,54365.84,530800],["2024-01-18",54287.84,54365.84,53429.84,54131.84,999200],["2024-01-19",54287.84,54287.84,53663.84,54053.84,914300],["2024-01-22",53585.84,54053.84,53585.84,53741.84,598200],["2024-01-23",53741.84,54911.84,53741.84,54677.84,1139000],["2024-01-24",54677.84,54833.84,54287.84,54755.84,618100],["2024-01-25",54989.84,54989.84,54209.84,54599.84,313300],["2024-01-26",54677.84,54989.84,54443.84,54677.84,525600],["2024-01-29",54755.84,54755.84,54287.84,54599.84,370700],["2024-01-30",54755.84,54755.84,54209.84,54209.84,603400],["2024-01-31",54365.84,54365.84,52493.84,53117.84,2657200],["2024-02-01",53117.84,53819.84,53117.84,53819.84,398100],["2024-02-02",53975.84,53975.84,53039.84,53663.84,997700],["2024-02-05",53819.84,54443.84,53429.84,53663.84,1085300],["2024-02-06",53819.84,53897.84,53273.84,53819.84,1005200],["2024-02-07",53975.84,54833.84,53897.84,54209.84,1059600],["2024-02-15",54599.84,54911.84,53975.84,54209.84,744700],["2024-02-16",54209.84,54521.84,53975.84,54443.84,966200],["2024-02-19",54677.84,55613.83,54677.84,55145.84,2108200],["2024-02-20",55379.83,56159.83,54755.84,56159.83,1486900],["2024-02-21",56081.83,56081.83,55301.83,55925.83,960100],["2024-02-22",56081.83,56159.83,55067.84,55613.83,507200],["2024-02-23",56081.83,56081.83,54209.84,54443.84,1136200],["2024-02-26",54599.84,58109.83,54209.84,57797.83,3285400],["2024-02-27",58655.82,58655.82,57563.83,57797.83,1800000],["2024-02-28",57953.83,59513.82,57719.83,58499.83,1997800],["2024-02-29",58811.82,59279.82,57719.83,59279.82,1626900],["2024-03-01",59591.82,63335.81,58655.82,62789.81,2990100],["2024-03-04",63647.81,63647.81,62009.81,62711.81,2166500],["2024-03-05",62711.81,62711.81,61697.82,62399.81,1572000],["2024-03-06",62243.81,62243.81,60449.82,61463.82,2400500],["2024-03-07",61463.82,62633.81,60839.82,62399.81,2542600],["2024-03-08",62399.81,62945.81,60995.82,61073.82,2473400],["2024-03-11",61229.82,61385.82,59123.82,60527.82,2380000],["2024-03-12",60527.82,62321.81,60059.82,61151.82,1924900],["2024-03-13",61853.82,64193.81,61463.82,62867.81,2651700],["2024-03-14",63725.81,64115.81,62555.81,62867.81,1814700],["2024-03-15",62633.81,62789.81,61853.82,62399.81,1794500],["2024-03-18",62165.81,62165.81,58265.83,60761.82,3334800],["2024-03-19",60137.82,60839.82,59279.82,60059.82,2602800],["2024-03-20",60059.82,61307.82,59513.82,60839.82,2051700],["2024-03-21",62087.81,62087.81,60527.82,61151.82,1062500],["2024-03-22",61619.82,61775.82,60605.82,61307.82,1275000],["2024-03-25",61541.82,62087.81,60527.82,60917.82,1314200],["2024-03-26",60839.82,61619.82,60605.82,61541.82,824300],["2024-03-27",61853.82,63179.81,61151.82,62399.81,1942300],["2024-03-28",63101.81,63101.81,61697.82,62399.81,805800],["2024-03-29",62555.81,62555.81,61853.82,62165.81,719600],["2024-04-01",62009.81,63179.81,61619.82,62009.81,1328700],["2024-04-02",62555.81,62555.81,61697.82,62555.81,911200],["2024-04-03",62555.81,64973.81,62087.81,62789.81,2768100],["2024-04-04",63179.81,63179.81,61853.82,62243.81,741700],["2024-04-05",61853.82,62087.81,60839.82,60839.82,1337500],["2024-04-08",60917.82,61385.82,60059.82,60449.82,949200],["2024-04-09",61073.82,61307.82,60371.82,61307.82,649700],["2024-04-10",61385.82,62321.81,61073.82,61619.82,901800],["2024-04-11",60449.82,61853.82,60449.82,61853.82,693800],["2024-04-12",62477.81,64271.81,62009.81,63725.81,2739900],["2024-04-15",63257.81,64193.81,60059.82,61073.82,1962100],["2024-04-16",61073.82,61619.82,59747.82,61151.82,2200200],["2024-04-17",61619.82,63413.81,61541.82,62789.81,3455800],["2024-04-19",62399.81,63023.81,61151.82,62399.81,1664600],["2024-04-22",63179.81,63179.81,62009.81,62243.81,864700],["2024-04-23",62789.81,62789.81,60605.82,61619.82,1652600],["2024-04-24",61853.82,63413.81,61229.82,63413.81,2056300],["2024-04-25",63569.81,63569.81,62477.81,63491.81,1284400],["2024-04-26",63491.81,67469.8,63023.81,65675.8,5624400],["2024-05-02",66143.8,66143.8,64973.81,65675.8,1746700],["2024-05-03",66299.8,66689.8,64349.81,66689.8,4151100],["2024-05-06",66533.8,66533.8,65285.8,65675.8,2665400],["2024-05-07",65753.8,68249.8,64973.81,66065.8,5594700],["2024-05-08",65519.8,67001.8,65129.81,66221.8,1888600],["2024-05-09",66221.8,67313.8,65753.8,65753.8,2132100],["2024-05-10",66689.8,66689.8,65051.81,65207.81,1527900],["2024-05-13",65675.8,65675.8,63569.81,64037.81,2522700],["2024-05-14",64271.81,65051.81,63725.81,64193.81,1190200],["2024-05-15",64661.81,65285.8,64115.81,64739.81,1560500],["2024-05-16",65285.8,66533.8,65051.81,65831.8,2152900],["2024-05-17",66065.8,66611.8,65597.8,66143.8,1474600],["2024-05-20",66533.8,66689.8,65441.8,65441.8,1641600],["2024-05-21",65363.8,66533.8,64817.81,66533.8,1673100],["2024-05-22",67079.8,67313.8,65129.81,65519.8,1682000],["2024-05-23",65363.8,66689.8,65129.81,66689.8,1530900],["2024-05-24",66299.8,66377.8,63569.81,65129.81,2225500],["2024-05-27",65129.81,65129.81,64349.81,64661.81,924900],["2024-05-28",64739.81,65519.8,64505.81,64895.81,1617200],["2024-05-29",64895.81,65909.8,63959.81,64427.81,1486400],["2024-05-30",64037.81,65909.8,63959.81,64661.81,2861500],["2024-05-31",64973.81,65753.8,64973.81,65363.8,1135000],["2024-06-03",65909.8,65909.8,64739.81,64973.81,1669500],["2024-06-04",65363.8,66689.8,64895.81,65909.8,2560800],["2024-06-05",66299.8,66455.8,65519.8,65519.8,1702700],["2024-06-06",66221.8,66221.8,64037.81,65519.8,1851700],["2024-06-07",65519.8,66299.8,64661.81,65051.81,2036800],["2024-06-10",65519.8,68483.8,65519.8,67781.8,3773300],["2024-06-11",67859.8,68093.8,66377.8,67079.8,1904600],["2024-06-12",66689.8,67001.8,65753.8,66845.8,1712400],["2024-06-13",66923.8,66923.8,66065.8,66299.8,1022100],["2024-06-14",66143.8,66923.8,64739.81,64739.81,2064400],["2024-06-17",64817.81,66221.8,64739.81,65363.8,1105100],["2024-06-18",65519.8,65597.8,65207.81,65207.81,857000],["2024-06-19",65207.81,66299.8,65051.81,65129.81,1355100],["2024-06-20",65129.81,65441.8,64817.81,64895.81,999900],["2024-06-21",65129.81,65909.8,64973.81,65051.81,976900],["2024-06-24",64817.81,65285.8,63881.81,63959.81,1928800],["2024-06-25",63959.81,65675.8,63803.81,64739.81,1334700],["2024-06-26",64739.81,65909.8,63959.81,65519.8,2136100],["2024-06-27",65129.81,65129.81,64349.81,65051.81,986700],["2024-06-28",65207.81,65675.8,64349.81,64739.81,1658000],["2024-07-01",64739.81,64739.81,63803.81,63959.81,1391200],["2024-07-02",64037.81,64817.81,63569.81,63569.81,1464200],["2024-07-03",63647.81,64271.81,63491.81,64115.81,1534800],["2024-07-04",64505.81,64583.81,63959.81,63959.81,726100],["2024-07-05",64583.81,65207.81,63959.81,65207.81,1861800],["2024-07-08",65519.8,65753.8,64115.81,65519.8,1813700],["2024-07-09",65597.8,66611.8,64817.81,66299.8,2350200],["2024-07-10",66377.8,66455.8,65519.8,65597.8,1231800],["2024-07-11",65675.8,66065.8,65285.8,65285.8,781800],["2024-07-12",65363.8,65753.8,64895.81,65519.8,1043300],["2024-07-15",66080.49,66080.49,65039.22,65119.32,850000],["2024-07-16",65199.41,65439.71,64879.02,65119.32,866600],["2024-07-17",65279.51,65279.51,60713.95,64879.02,2020200],["2024-07-18",64078.05,64879.02,62956.68,63997.95,1350700],["2024-07-19",63517.37,64238.24,62155.71,63116.88,1300000],["2024-07-22",62636.29,62636.29,61034.34,62476.1,1765300],["2024-07-23",62476.1,62476.1,61194.54,61354.73,954700],["2024-07-24",59832.88,62636.29,59832.88,62396.0,1358400],["2024-07-25",61675.12,62235.8,61595.02,62235.8,414800],["2024-07-26",62235.8,63277.07,61995.51,63277.07,643300],["2024-07-29",63357.17,63677.56,63036.78,63277.07,301800],["2024-07-30",62876.58,63437.27,62876.58,63277.07,472400],["2024-07-31",63277.07,64078.05,62876.58,64078.05,826900],["2024-08-01",63917.85,63917.85,62716.39,63196.97,1052000],["2024-08-02",61114.44,64879.02,61114.44,64879.02,1618500],["2024-08-05",63116.88,63837.76,60553.76,60553.76,1116000],["2024-08-06",60233.37,61675.12,60153.27,61675.12,1426400],["2024-08-07",61595.02,61675.12,60553.76,61114.44,485000],["2024-08-08",60713.95,61354.73,60393.56,61274.63,446100],["2024-08-09",61514.93,62315.9,61034.34,61755.22,723900],["2024-08-12",62396.0,63917.85,62075.61,63277.07,563300],["2024-08-13",63517.37,63597.46,62716.39,62956.68,250700],["2024-08-14",63277.07,63277.07,62235.8,63116.88,707700],["2024-08-15",63196.97,63917.85,62476.1,63437.27,729900],["2024-08-16",63757.66,64478.54,63277.07,63917.85,676400],["2024-08-19",64078.05,67362.05,63997.95,66320.78,2645600],["2024-08-20",66320.78,66721.27,65519.8,66320.78,835700],["2024-08-21",66721.27,66961.56,65920.29,66801.37,1110400],["2024-08-22",66801.37,66881.46,65920.29,66400.88,758300],["2024-08-23",66160.58,66320.78,65279.51,65920.29,888200],["2024-08-26",66400.88,66400.88,64879.02,64959.12,1025300],["2024-08-27",64879.02,65359.61,64078.05,64318.34,819600],["2024-08-28",64558.63,65119.32,64158.15,64238.24,689700],["2024-08-29",64238.24,64398.44,64078.05,64238.24,748000],["2024-08-30",64638.73,64879.02,64158.15,64478.54,496800],["2024-09-04",64398.44,64398.44,62716.39,63277.07,1026800],["2024-09-05",63437.27,63437.27,61434.83,63116.88,1932000],["2024-09-06",62476.1,63036.78,61835.32,62476.1,697700],["2024-09-09",62396.0,62396.0,61755.22,61915.41,614700],["2024-09-10",61835.32,62315.9,61835.32,61915.41,1090000],["2024-09-11",61995.51,62075.61,61595.02,61755.22,421800],["2024-09-12",61915.41,62315.9,61755.22,62075.61,930600],["2024-09-13",62155.71,62476.1,61755.22,61835.32,311200],["2024-09-16",61835.32,61995.51,61194.54,61194.54,908900],["2024-09-17",61194.54,61755.22,61034.34,61514.93,439300],["2024-09-18",62396.0,62476.1,61915.41,62315.9,847500],["2024-09-19",62315.9,62636.29,62315.9,62636.29,450000],["2024-09-20",62556.19,63116.88,62556.19,62796.49,719000],["2024-09-23",62476.1,63277.07,62315.9,63277.07,1169180],["2024-09-24",62796.49,63357.17,62796.49,63277.07,704565],["2024-09-25",63437.27,63597.46,62636.29,63277.07,1091000],["2024-09-26",63277.07,63437.27,62956.68,63196.97,1089200],["2024-09-27",62956.68,63196.97,62315.9,62876.58,1465000],["2024-09-30",62876.58,62876.58,61354.73,62476.1,1308000],["2024-10-01",62235.8,62556.19,61995.51,61995.51,572500],["2024-10-02",61835.32,62956.68,61835.32,62315.9,810100],["2024-10-03",62476.1,62476.1,61595.02,61995.51,476900],["2024-10-04",61995.51,62235.8,61514.93,61514.93,307800],["2024-10-07",61514.93,61755.22,60874.15,61194.54,366100],["2024-10-08",61274.63,61354.73,60313.46,60313.46,783300],["2024-10-09",60473.66,60874.15,60313.46,60473.66,882500],["2024-10-10",60633.85,61434.83,60633.85,61354.73,695300],["2024-10-11",61595.02,61675.12,61354.73,61514.93,367900],["2024-10-14",62075.61,62075.61,60874.15,60954.24,484800],["2024-10-15",61194.54,61434.83,60473.66,60553.76,779400],["2024-10-16",60153.27,60393.56,60073.17,60153.27,621200],["2024-10-17",60233.37,60233.37,58391.12,58551.32,1598400],["2024-10-18",58471.22,58791.61,57510.05,57510.05,1283700],["2024-10-21",57510.05,57670.24,56308.58,57109.56,1958500],["2024-10-22",57650.33,59249.11,57650.33,59061.02,911100],["2024-10-23",59061.02,59061.02,58120.56,59061.02,597900],["2024-10-24",58590.79,59061.02,58026.51,59061.02,967300],["2024-10-25",58872.93,59249.11,58308.65,58966.97,731500],["2024-10-28",59061.02,59061.02,58496.74,58778.88,412200],["2024-10-29",58778.88,61600.27,58684.83,61130.04,5257000],["2024-10-30",61224.08,61976.45,60753.85,61224.08,1103300],["2024-10-31",61224.08,61694.31,60377.67,61412.17,1853100],["2024-11-01",61412.17,62070.5,60377.67,60377.67,3740900],["2024-11-04",61035.99,61035.99,59061.02,60471.71,1420600],["2024-11-05",60189.57,60471.71,59625.3,60095.53,829800],["2024-11-06",60189.57,60941.94,60001.48,60659.8,1179400],["2024-11-07",61224.08,61506.22,60659.8,61130.04,1428800],["2024-11-08",61224.08,61318.13,60659.8,60753.85,1311700],["2024-11-11",60283.62,61976.45,60189.57,61882.41,2053200],["2024-11-12",61882.41,62070.5,60941.94,61976.45,1323000],["2024-11-13",61976.45,61976.45,60941.94,61882.41,821800],["2024-11-14",61506.22,63669.28,61412.17,62634.78,2481700],["2024-11-15",62352.64,62540.73,61224.08,61882.41,816300],["2024-11-18",61600.27,61600.27,59625.3,60753.85,2746000],["2024-11-19",60753.85,60753.85,57932.46,60001.48,1721100],["2024-11-20",59531.25,60189.57,57932.46,59907.44,1747500],["2024-11-21",59343.16,61130.04,58872.93,61130.04,1321400],["2024-11-22",60847.9,60847.9,60001.48,60283.62,648400],["2024-11-25",60189.57,61035.99,59907.44,60189.57,584300],["2024-11-26",60283.62,61130.04,60095.53,61035.99,848700],["2024-11-27",61035.99,61130.04,60471.71,60471.71,445900],["2024-11-28",60565.76,60941.94,60001.48,60847.9,733500],["2024-11-29",60847.9,61412.17,60377.67,60847.9,813900],["2024-12-02",61130.04,61130.04,60189.57,60471.71,669700],["2024-12-03",60189.57,61035.99,60189.57,60189.57,1246100],["2024-12-04",60283.62,60847.9,60001.48,60847.9,1040100],["2024-12-05",60941.94,62352.64,60659.8,62070.5,1671100],["2024-12-06",62070.5,63763.33,61506.22,63387.14,1933700],["2024-12-09",63387.14,63387.14,62728.82,63293.1,1254500],["2024-12-10",63293.1,63293.1,62258.59,62916.91,1176200],["2024-12-11",62634.78,63010.96,61976.45,61976.45,609800],["2024-12-12",62164.54,62540.73,61224.08,62446.68,1770800],["2024-12-13",62540.73,62728.82,61788.36,61976.45,865500],["2024-12-16",61882.41,62164.54,61412.17,61882.41,836100],["2024-12-17",61882.41,62070.5,60941.94,61600.27,991000],["2024-12-18",61130.04,61600.27,61035.99,61506.22,445500],["2024-12-19",61035.99,61882.41,60941.94,61224.08,661400],["2024-12-20",61224.08,62164.54,60847.9,61130.04,774000],["2024-12-23",61224.08,61694.31,61035.99,61130.04,318000],["2024-12-24",61412.17,62352.64,61130.04,61788.36,1758600],["2024-12-25",61788.36,62916.91,61788.36,62822.87,984200],["2024-12-26",63010.96,63010.96,62070.5,62822.87,587500],["2024-12-27",62822.87,62822.87,62258.59,62540.73,726100],["2024-12-30",62446.68,62446.68,61788.36,62070.5,690200],["2024-12-31",62070.5,62070.5,61318.13,61318.13,859100],["2025-01-02",61224.08,62258.59,60753.85,62258.59,775500],["2025-01-03",62258.59,62352.64,61506.22,61882.41,712600],["2025-01-06",61600.27,61882.41,60001.48,60283.62,1085800],["2025-01-07",60189.57,60189.57,58966.97,58966.97,846700],["2025-01-08",58966.97,59719.34,58308.65,59719.34,584100],["2025-01-09",59625.3,59719.34,58684.83,59719.34,361700],["2025-01-10",59061.02,59249.11,58026.51,58308.65,739100],["2025-01-13",57932.46,58214.6,57368.19,58120.56,1101000],["2025-01-14",58120.56,58120.56,56427.73,56427.73,1003500],["2025-01-15",56521.77,57368.19,56333.68,56615.82,856500],["2025-01-16",56709.86,58308.65,56521.77,57556.28,900900],["2025-01-17",57556.28,58308.65,57368.19,58308.65,846300],["2025-01-20",58308.65,58778.88,58214.6,58496.74,596800],["2025-01-21",58308.65,58496.74,57462.23,58308.65,746800],["2025-01-22",58308.65,58308.65,57462.23,57744.37,1267500],["2025-01-23",57744.37,58308.65,57556.28,58308.65,856100],["2025-01-24",57932.46,60095.53,57932.46,60095.53,1297200],["2025-02-03",59719.34,59813.39,58590.79,58966.97,1012400],["2025-02-04",58872.93,59625.3,58872.93,59343.16,488300],["2025-02-05",59155.07,59907.44,59155.07,59813.39,1108400],["2025-02-06",59907.44,59907.44,59249.11,59249.11,712000],["2025-02-07",59249.11,60001.48,58872.93,58872.93,947900],["2025-02-10",58872.93,58872.93,57932.46,58026.51,829700],["2025-02-11",58026.51,58026.51,56803.91,57274.14,1984400],["2025-02-12",57086.05,57650.33,56992.0,56992.0,757400],["2025-02-13",56992.0,58026.51,56992.0,58026.51,925700],["2025-02-14",57838.42,58590.79,57462.23,58026.51,829000],["2025-02-17",58026.51,58120.56,57556.28,57650.33,660100],["2025-02-18",57462.23,57744.37,56897.96,57274.14,1575100],["2025-02-19",57274.14,57838.42,56992.0,57368.19,2374200],["2025-02-20",57650.33,57838.42,57274.14,57838.42,728600],["2025-02-21",57838.42,58684.83,57744.37,58308.65,996300],["2025-02-24",58308.65,58402.7,57744.37,58214.6,815300],["2025-02-25",58026.51,58026.51,57086.05,57368.19,1404100],["2025-02-26",57368.19,57838.42,57180.1,57462.23,1419400],["2025-02-27",57368.19,57650.33,57180.1,57650.33,1061100],["2025-02-28",57650.33,57650.33,56992.0,57086.05,1335900],["2025-03-03",57086.05,57368.19,56992.0,57180.1,680800],["2025-03-04",57086.05,57932.46,57086.05,57462.23,1272600],["2025-03-05",57368.19,57556.28,56427.73,56427.73,2451000],["2025-03-06",56709.86,57368.19,56427.73,57368.19,1631700],["2025-03-07",57744.37,57838.42,56897.96,57838.42,1871600],["2025-03-10",57932.46,57932.46,56992.0,57838.42,1855700],["2025-03-11",57274.14,57744.37,56803.91,57556.28,2128500],["2025-03-12",57180.1,57462.23,56521.77,56521.77,2851300],["2025-03-13",56803.91,57180.1,56051.54,56051.54,2025600],["2025-03-14",56239.63,56427.73,54640.85,54640.85,2457700],["2025-03-17",54734.89,55111.08,53982.52,54546.8,1860700],["2025-03-18",54734.89,55957.49,54734.89,55957.49,1748700],["2025-03-19",56145.59,56239.63,54922.99,55769.4,1625700],["2025-03-20",56427.73,56427.73,55017.03,55863.45,878100],["2025-03-21",55769.4,55863.45,55205.12,55863.45,597400],["2025-03-24",55487.26,55769.4,54640.85,55487.26,1094800],["2025-03-25",55393.22,55393.22,54734.89,54828.94,1262500],["2025-03-26",55299.17,55299.17,54734.89,55205.12,622900],["2025-03-27",55205.12,55205.12,54546.8,54640.85,596200],["2025-03-28",54546.8,55111.08,54546.8,54546.8,1073400],["2025-03-31",54546.8,54734.89,53512.29,54076.57,2434500],["2025-04-01",54076.57,54358.71,53418.25,54170.62,2021400],["2025-04-02",54170.62,54358.71,52195.65,52948.02,2316300],["2025-04-03",49280.21,51537.32,49280.21,49280.21,1738200],["2025-04-04",45847.53,45847.53,45847.53,45847.53,1327100],["2025-04-08",42649.96,43590.42,42649.96,42649.96,1663800],["2025-04-09",39687.5,39687.5,39687.5,39687.5,1365900],["2025-04-10",42461.86,42461.86,42461.86,42461.86,2183800],["2025-04-11",45142.18,45142.18,40533.92,43261.26,6644200],["2025-04-14",43825.53,45612.41,43120.19,43590.42,4789200],["2025-04-15",43543.39,44577.9,40580.94,43167.21,5493400],["2025-04-16",42367.82,43026.14,40439.87,40439.87,3454800],["2025-04-17",40910.1,43261.26,40816.05,43261.26,6327300],["2025-04-18",44483.86,46270.73,44201.72,45753.48,4310700],["2025-04-21",45753.48,45753.48,44201.72,44860.04,2772000],["2025-04-22",44483.86,44483.86,41756.52,44013.63,5613300],["2025-04-23",44483.86,45894.55,44201.72,44201.72,3115210],["2025-04-24",44201.72,46082.64,44201.72,46082.64,4006500],["2025-04-25",46364.78,47963.57,46270.73,47963.57,4381500],["2025-04-28",48339.75,48339.75,47305.24,47963.57,2296400],["2025-04-29",47963.57,50220.68,47963.57,49844.49,4709100],["2025-05-05",50784.95,52571.83,49844.49,51255.18,3397600],["2025-05-06",51631.37,51631.37,48904.03,50032.58,4311100],["2025-05-07",50126.63,50408.77,48904.03,48904.03,2523300],["2025-05-08",49374.26,50220.68,48809.98,49374.26,3119600],["2025-05-09",49750.44,50126.63,49374.26,49844.49,1624600],["2025-05-12",50220.68,50690.91,49750.44,50690.91,4272500],["2025-05-13",51725.41,52665.88,51067.09,52571.83,5624200],["2025-05-14",52759.92,53418.25,52383.74,52477.78,2538600],["2025-05-15",52383.74,52383.74,51161.14,51913.51,2724200],["2025-05-16",51537.32,52101.6,50690.91,50690.91,2368900],["2025-05-19",50314.72,51255.18,50032.58,51255.18,3662100],["2025-05-20",50784.95,52665.88,50690.91,52007.55,2334700],["2025-05-21",52101.6,52101.6,50596.86,51537.32,1553100],["2025-05-22",51255.18,51255.18,49844.49,49938.54,2693300],["2025-05-23",49844.49,50126.63,49186.17,50126.63,1942400],["2025-05-26",50126.63,52571.83,49468.31,52383.74,3947400],["2025-05-27",52665.88,55957.49,52665.88,55957.49,6178300],["2025-05-28",56897.96,57838.42,56239.63,57274.14,3809000],["2025-05-29",57650.33,57650.33,55957.49,56897.96,3060500],["2025-05-30",55957.49,56521.77,54734.89,56239.63,2487300],["2025-06-02",55863.45,55957.49,54828.94,55017.03,1213000],["2025-06-03",55111.08,55957.49,55017.03,55299.17,1854400],["2025-06-04",55299.17,56239.63,55017.03,55581.31,1597500],["2025-06-05",55487.26,55863.45,54452.75,54922.99,1795400],["2025-06-06",55017.03,55487.26,54076.57,54076.57,1757800],["2025-06-09",54076.57,54358.71,51537.32,51819.46,3004600],["2025-06-10",51725.41,52571.83,51631.37,52289.69,2117000],["2025-06-11",52571.83,52759.92,51913.51,52665.88,1786500],["2025-06-12",52853.97,53794.43,52665.88,53136.11,1694900],["2025-06-13",51819.46,53136.11,51725.41,52289.69,2031200],["2025-06-16",52477.78,54076.57,52477.78,53230.15,1879300],["2025-06-17",53512.29,53512.29,52289.69,53136.11,2009000],["2025-06-18",53418.25,53700.39,52195.65,52195.65,2385300],["2025-06-19",52007.55,52571.83,51443.28,51537.32,2206900],["2025-06-20",51725.41,52948.02,51537.32,52571.83,1513200],["2025-06-23",53136.11,53794.43,52007.55,52195.65,1413700],["2025-06-24",52759.92,52948.02,51913.51,52665.88,2156900],["2025-06-25",52665.88,53136.11,51819.46,52477.78,2253500],["2025-06-26",52477.78,52477.78,51725.41,52007.55,2491000],["2025-06-27",52007.55,52571.83,51913.51,52101.6,1070900],["2025-06-30",52665.88,55017.03,52477.78,54452.75,5416800],["2025-07-01",55017.03,55017.03,53512.29,54076.57,1894800],["2025-07-02",54358.71,56427.73,53982.52,56427.73,6540000],["2025-07-03",56145.59,57086.05,54922.99,56897.96,6453900],["2025-07-04",56897.96,57086.05,56051.54,56897.96,2562800],["2025-07-07",56992.0,57086.05,56145.59,56803.91,2924200],["2025-07-08",56897.96,58496.74,56427.73,58402.7,4332500],["2025-07-09",58499.87,58888.58,57916.82,58888.58,2669200],["2025-07-10",58985.75,59568.81,58499.87,59180.1,1853800],["2025-07-11",58499.87,59180.1,58305.52,58499.87,2403900],["2025-07-14",58597.05,58597.05,56847.88,57333.76,4484800],["2025-07-15",57333.76,57430.94,56264.83,56264.83,3788800],["2025-07-16",56264.83,56847.88,55584.6,55778.95,1602300],["2025-07-17",56362.0,56653.53,55098.72,55487.42,4026200],["2025-07-18",55584.6,56264.83,55001.54,55584.6,3643000],["2025-07-21",56167.65,56264.83,54807.19,55390.24,2736200],["2025-07-22",55293.07,55778.95,54515.66,55487.42,3250300],["2025-07-23",56167.65,56459.18,55584.6,56167.65,2681600],["2025-07-24",56362.0,56459.18,55681.77,56264.83,2072000],["2025-07-25",56556.35,57333.76,56556.35,56750.71,3123900],["2025-07-28",56847.88,57236.59,56264.83,56847.88,5025100],["2025-07-29",56945.06,57236.59,54515.66,54710.01,3635300],["2025-07-30",54710.01,55876.12,54029.78,55876.12,2165900],["2025-07-31",55973.3,55973.3,54418.49,54612.84,1853200],["2025-08-01",54807.19,56362.0,54126.96,54418.49,5084000],["2025-08-04",54418.49,55973.3,54418.49,55390.24,1552700],["2025-08-05",55487.42,57916.82,54904.36,56750.71,8514770],["2025-08-06",56847.88,57528.11,56653.53,56945.06,3513800],["2025-08-07",57333.76,58985.75,57333.76,58305.52,7356200],["2025-08-08",58499.87,58597.05,56750.71,57333.76,3954200],["2025-08-11",57916.82,59277.28,57236.59,57236.59,4330400],["2025-08-12",57430.94,59763.16,57430.94,59082.93,6830600],["2025-08-13",59568.81,59665.98,57819.64,59180.1,3540700],["2025-08-14",59665.98,59665.98,58597.05,59471.63,4472300],["2025-08-15",59763.16,59763.16,57139.41,58013.99,5565700],["2025-08-18",58208.34,61512.32,57528.11,61512.32,6959100],["2025-08-19",62192.55,62678.43,61026.44,61220.8,3626000],["2025-08-20",61026.44,61220.8,56945.06,60443.39,4373000],["2025-08-21",60443.39,60929.27,59277.28,60637.74,2892700],["2025-08-22",59568.81,62581.26,59277.28,59957.51,3788200],["2025-08-25",60249.04,60734.92,58597.05,58694.22,3199600],["2025-08-26",58597.05,59957.51,58305.52,59957.51,2267300],["2025-08-27",60443.39,64136.07,60054.69,64136.07,10300200],["2025-08-28",65010.65,68023.11,64330.42,66954.17,6044200],["2025-08-29",66954.17,67731.58,66468.29,67148.52,4672600],["2025-09-03",67051.35,67051.35,65010.65,65496.53,3282100],["2025-09-04",65399.36,66954.17,65205.01,66565.47,2471700],["2025-09-05",66954.17,67051.35,63747.37,64621.95,2747700],["2025-09-08",64719.13,66273.94,64330.42,64330.42,3285200],["2025-09-09",64719.13,66371.12,64524.78,66273.94,4036800],["2025-09-10",66759.82,68411.81,65399.36,66759.82,5564800],["2025-09-11",66954.17,66954.17,65010.65,66954.17,2220500],["2025-09-12",67245.7,68023.11,66371.12,67245.7,2161100],["2025-09-15",67245.7,71910.14,67245.7,71715.79,6795600],["2025-09-16",71910.14,71910.14,70452.5,71910.14,2985000],["2025-09-17",71521.44,72396.02,70549.68,71521.44,3337000],["2025-09-18",70938.38,71132.73,68606.16,70938.38,2861100],["2025-09-19",70744.03,71132.73,69383.57,70841.21,1536700],["2025-09-22",70452.5,70841.21,68217.46,69092.04,2742700],["2025-09-23",69286.39,69286.39,67148.52,67537.23,2437800],["2025-09-24",68314.63,68994.87,67245.7,68703.34,3103700],["2025-09-25",69092.04,70258.15,68800.51,69772.27,2165600],["2025-09-26",69772.27,69772.27,67828.75,68023.11,2294100],["2025-09-29",67925.93,67925.93,66565.47,67828.75,3071520],["2025-09-30",67828.75,67828.75,64719.13,65982.41,3464000],["2025-10-01",65302.18,65982.41,64330.42,64621.95,2137800],["2025-10-02",64913.48,65399.36,64136.07,64136.07,1604100],["2025-10-03",64136.07,64719.13,63650.19,64038.9,1648600],["2025-10-06",64524.78,66273.94,64524.78,66079.59,1520500],["2025-10-07",66371.12,66371.12,64621.95,64621.95,1706700],["2025-10-08",65107.83,65593.71,64427.6,65593.71,1405900],["2025-10-09",65593.71,65593.71,64136.07,65399.36,2863900],["2025-10-10",65399.36,67148.52,65205.01,66565.47,2495500],["2025-10-13",65302.18,66565.47,65205.01,65302.18,2089700],["2025-10-14",65399.36,66759.82,65010.65,66176.77,2318500],["2025-10-15",66371.12,69286.39,61609.5,67051.35,5251400],["2025-10-16",67537.23,67537.23,65593.71,65593.71,2467100],["2025-10-17",65593.71,66468.29,65107.83,66079.59,2971700],["2025-10-20",66079.59,66079.59,61512.32,61512.32,6263800],["2025-10-21",61901.03,64427.6,61609.5,64136.07,3508600],["2025-10-22",64136.07,65302.18,63455.84,65107.83,1993000],["2025-10-23",65107.83,67731.58,64816.3,65399.36,2581400],["2025-10-24",65593.71,65593.71,64038.9,64913.48,2721700],["2025-10-27",65399.36,65496.53,63455.84,64621.95,1461800],["2025-10-28",64524.78,64621.95,62192.55,64621.95,2080000],["2025-10-29",64524.78,68023.11,63747.37,67245.7,4153800],["2025-10-30",67828.75,68606.16,66857.0,68508.99,3651800],["2025-10-31",67925.93,68023.11,66176.77,66176.77,5250800],["2025-11-03",66273.94,68994.87,65788.06,66565.47,4044900],["2025-11-04",65690.89,66176.77,62289.73,65399.36,4953700],["2025-11-05",65399.36,65399.36,63747.37,65107.83,2290700],["2025-11-06",65107.83,65788.06,64233.25,64233.25,1890700],["2025-11-07",64233.25,64330.42,61220.8,61609.5,2325400],["2025-11-10",61609.5,61803.85,59277.28,59277.28,3099000],["2025-11-11",59277.28,60249.04,57819.64,59277.28,2168700],["2025-11-12",59763.16,61220.8,59665.98,60249.04,1117300],["2025-11-13",60346.21,62095.38,60346.21,61220.8,1973100],["2025-11-14",61220.8,61317.97,60346.21,60734.92,1216900],["2025-11-17",60734.92,62192.55,60734.92,61803.85,685400],["2025-11-18",61609.5,62678.43,61317.97,61706.68,1972300],["2025-11-19",61803.85,62192.55,60929.27,61415.15,5671500],["2025-11-20",61415.15,61415.15,60734.92,60832.09,1456600],["2025-11-21",60734.92,62095.38,60151.86,61415.15,1144500],["2025-11-24",61415.15,61706.68,61123.62,61123.62,1702700],["2025-11-25",61220.8,61609.5,60249.04,61123.62,1312100],["2025-11-26",61220.8,61901.03,60734.92,61609.5,2678200],["2025-11-27",61706.68,62484.08,61317.97,62095.38,1196000],["2025-11-28",62289.73,62872.79,61609.5,62192.55,2513200],["2025-12-01",62095.38,62192.55,60929.27,61706.68,561500],["2025-12-02",61026.44,61026.44,60151.86,60929.27,1273000],["2025-12-03",60929.27,61026.44,60540.56,60929.27,1458600],["2025-12-04",61220.8,61803.85,60346.21,60346.21,1570000],["2025-12-05",60540.56,60734.92,59277.28,59277.28,1149500],["2025-12-08",59957.51,59957.51,57430.94,57819.64,3688000],["2025-12-09",57819.64,57819.64,56264.83,56847.88,4200000],["2025-12-10",57042.23,57236.59,56167.65,56362.0,1355400],["2025-12-11",56459.18,57139.41,56362.0,56362.0,4159300],["2025-12-12",56459.18,56750.71,55778.95,55778.95,1343100],["2025-12-15",55876.12,57139.41,55293.07,56847.88,1515600],["2025-12-16",57042.23,57528.11,55681.77,57236.59,829600],["2025-12-17",57042.23,57430.94,56556.35,57042.23,1692700],["2025-12-18",56847.88,57042.23,56556.35,56750.71,2497800],["2025-12-19",56750.71,57819.64,56362.0,57819.64,2321500],["2025-12-22",57819.64,58402.7,57528.11,57819.64,1982300],["2025-12-23",58791.4,58791.4,57819.64,57819.64,2933300],["2025-12-24",57430.94,58402.7,57236.59,58305.52,4026600],["2025-12-25",58402.7,58888.58,57722.46,58791.4,1739800],["2025-12-26",58305.52,58499.87,56847.88,57819.64,1819700],["2025-12-29",57722.46,59568.81,57722.46,59568.81,1398500],["2025-12-30",59277.28,60249.04,59277.28,60054.69,1348000],["2025-12-31",60249.04,60249.04,59277.28,59277.28,318600],["2026-01-05",59277.28,59471.63,58597.05,58888.58,2486500],["2026-01-06",58888.58,59471.63,58597.05,58694.22,711700],["2026-01-07",58597.05,61317.97,58499.87,60929.27,2745000],["2026-01-08",60929.27,61512.32,60151.86,61220.8,2160300],["2026-01-09",61220.8,61415.15,60249.04,60249.04,4248800],["2026-01-12",60637.74,61803.85,60637.74,61220.8,1240600],["2026-01-13",61026.44,62192.55,60832.09,61123.62,6320900],["2026-01-14",61415.15,61998.2,60832.09,61220.8,1537600],["2026-01-15",61415.15,62095.38,61220.8,61706.68,933500],["2026-01-16",61706.68,64136.07,61317.97,62095.38,3694500],["2026-01-19",62581.26,62581.26,61803.85,61998.2,1116900],["2026-01-20",62192.55,66273.94,61901.03,66273.94,20133731],["2026-01-21",66565.47,69189.22,66565.47,68508.99,5398400],["2026-01-22",68606.16,68606.16,66759.82,68023.11,2686400],["2026-01-23",68120.28,68120.28,64719.13,66565.47,2548100],["2026-01-26",65885.24,66273.94,62192.55,62192.55,3116600],["2026-01-27",61512.32,63941.72,61512.32,63941.72,1214600],["2026-01-28",63747.37,64233.25,63067.14,63941.72,825100],["2026-01-29",63358.66,65982.41,63358.66,65982.41,1145300],["2026-01-30",66079.59,68023.11,65107.83,66565.47,2051300],["2026-02-02",66662.64,67051.35,64719.13,66273.94,1992700],["2026-02-03",67245.7,70841.21,67245.7,70841.21,9494200],["2026-02-04",70646.85,72881.9,70646.85,71229.91,2681200],["2026-02-05",70938.38,72201.67,69092.04,69092.04,1906200],["2026-02-06",68703.34,70938.38,68217.46,69480.74,4260600],["2026-02-09",70452.5,70744.03,67440.05,69286.39,1562200],["2026-02-10",68508.99,69480.74,66759.82,68994.87,2071700],["2026-02-11",69092.04,69286.39,67925.93,69286.39,1317000],["2026-02-12",69383.57,72687.55,69383.57,72396.02,4912200],["2026-02-13",71424.26,72881.9,71424.26,72881.9,1367700],["2026-02-23",73367.78,73367.78,71910.14,73367.78,1301200],["2026-02-24",73562.13,78129.4,73173.43,77546.34,5158600],["2026-02-25",77740.69,78129.4,76866.11,77740.69,2430800],["2026-02-26",77935.04,81530.55,77254.81,79101.16,3045200],["2026-02-27",80267.27,82696.66,78518.1,82016.43,4904500],["2026-03-02",82210.78,86972.4,78712.45,78712.45,5331700],["2026-03-03",78712.45,80461.62,77740.69,79198.33,4680800],["2026-03-04",79684.21,79684.21,73950.83,76768.93,3992900],["2026-03-05",77060.46,78032.22,74922.59,75116.94,2754000],["2026-03-06",74825.42,76768.93,73756.48,75797.18,2309900],["2026-03-09",70938.38,71910.14,70549.68,70549.68,1543700],["2026-03-10",71424.26,71715.79,68217.46,69480.74,3530800],["2026-03-11",68703.34,74339.54,68703.34,74339.54,4175300],["2026-03-12",74145.19,75894.35,73173.43,74631.07,2014300],["2026-03-13",74145.19,75408.47,72979.08,73756.48,1667700],["2026-03-16",73853.66,74048.01,70646.85,71910.14,1508100],["2026-03-17",72784.72,74145.19,71521.44,73853.66,1640500],["2026-03-18",75505.65,77643.52,74145.19,77157.64,2269800],["2026-03-19",76283.06,76283.06,73950.83,74339.54,1474400],["2026-03-20",74339.54,75797.18,72979.08,75019.77,1946000],["2026-03-23",72396.02,73756.48,69869.45,69966.62,2389200],["2026-03-24",71910.14,72590.37,71132.73,71812.97,1144000],["2026-03-25",72298.84,75214.12,72298.84,75019.77,1537700],["2026-03-26",75116.94,75602.82,71910.14,75602.82,2235400],["2026-03-27",75602.82,76574.58,74436.71,76283.06,2122600],["2026-03-30",75116.94,77546.34,74533.89,76283.06,1378300],["2026-03-31",76574.58,78518.1,75700.0,77254.81,2116400],["2026-04-01",78615.28,78615.28,74533.89,75214.12,2413600],["2026-04-02",73950.83,74631.07,69966.62,71910.14,4951700],["2026-04-03",71910.14,71910.14,67925.93,68703.34,3641400],["2026-04-06",68897.69,69869.45,68411.81,69189.22,3300800],["2026-04-07",69480.74,70452.5,68217.46,69869.45,1708700],["2026-04-08",71229.91,72979.08,70646.85,72396.02,3157300],["2026-04-09",72201.67,72298.84,71132.73,71521.44,691100],["2026-04-10",71618.61,72201.67,70549.68,70549.68,854000],["2026-04-13",69480.74,71715.79,68994.87,71229.91,1237600],["2026-04-14",71327.09,73270.6,71327.09,72298.84,2078000],["2026-04-15",72881.9,73076.25,71715.79,72201.67,1618000],["2026-04-16",72104.49,72979.08,71424.26,71521.44,1500700],["2026-04-17",72493.2,73853.66,72104.49,72493.2,1521300],["2026-04-20",72881.9,73562.13,71910.14,72104.49,957700],["2026-04-21",72687.55,73173.43,71812.97,71910.14,1022900],["2026-04-22",72007.32,72201.67,71132.73,71424.26,890600],["2026-04-23",71618.61,73367.78,71424.26,72104.49,2018000],["2026-04-24",72104.49,73464.96,72104.49,72881.9,2246700],["2026-04-28",73464.96,73464.96,72298.84,72881.9,794200],["2026-04-29",72784.72,73659.31,72396.02,73173.43,821700],["2026-05-04",73659.31,73659.31,72396.02,72979.08,1814800],["2026-05-05",73173.43,75602.82,72979.08,75408.47,5043400],["2026-05-06",75505.65,76283.06,75214.12,76185.88,1097400],["2026-05-07",77060.46,78323.75,76283.06,77254.81,2832500],["2026-05-08",77449.17,78712.45,76380.23,78420.92,2730500],["2026-05-11",78712.45,78712.45,77351.99,77449.17,1714800],["2026-05-12",77351.99,79684.21,76963.29,79295.51,1815800],["2026-05-13",79295.51,80170.09,78712.45,79295.51,2073700],["2026-05-14",79198.33,79489.86,78615.28,79003.98,1321600],["2026-05-15",79198.33,79198.33,77254.81,77643.52,1161500],["2026-05-18",77643.52,78518.1,77351.99,77449.17,892700],["2026-05-19",77351.99,77935.04,76283.06,76671.76,1444700],["2026-05-20",77351.99,77351.99,72979.08,75700.0,1354500],["2026-05-21",76100.0,76300.0,73700.0,74500.0,661100],["2026-05-22",74400.0,74600.0,72900.0,73600.0,849500],["2026-05-25",73500.0,75300.0,73000.0,74600.0,587700],["2026-05-26",75100.0,76000.0,74000.0,75500.0,834900],["2026-05-27",76500.0,76500.0,73600.0,74900.0,1162200],["2026-05-28",74200.0,74800.0,72500.0,72500.0,1075100],["2026-05-29",72500.0,73000.0,72000.0,72300.0,422000],["2026-06-01",72300.0,73300.0,71900.0,73300.0,398700],["2026-06-02",73300.0,73300.0,72200.0,73300.0,1637500],["2026-06-03",73000.0,73800.0,72200.0,73300.0,933600],["2026-06-04",72500.0,77100.0,72500.0,76100.0,1816600],["2026-06-05",76100.0,77200.0,76000.0,76200.0,529700],["2026-06-08",76300.0,77100.0,75000.0,76000.0,1791500],["2026-06-09",76000.0,77000.0,75700.0,76000.0,836500],["2026-06-10",75700.0,76500.0,74600.0,75600.0,919600],["2026-06-11",75100.0,75800.0,75100.0,75600.0,316200],["2026-06-12",76300.0,76400.0,75300.0,76000.0,1427300],["2026-06-15",76600.0,79900.0,76200.0,79600.0,4232300],["2026-06-16",79900.0,80000.0,78800.0,79600.0,634200],["2026-06-17",79900.0,79900.0,78400.0,78800.0,761200],["2026-06-18",78900.0,79000.0,77300.0,77600.0,1425700],["2026-06-19",78500.0,78500.0,75800.0,77000.0,1128600],["2026-06-22",76100.0,77200.0,75200.0,75600.0,1123700],["2026-06-23",75900.0,76900.0,75200.0,76400.0,826800],["2026-06-24",76000.0,76300.0,74500.0,75000.0,1359200],["2026-06-25",74800.0,75200.0,72800.0,73000.0,1438200],["2026-06-26",73000.0,73300.0,72600.0,73000.0,640300],["2026-06-29",73000.0,73800.0,72400.0,73600.0,839300],["2026-06-30",74000.0,74700.0,73200.0,73600.0,773500],["2026-07-01",73600.0,74300.0,73300.0,74300.0,685700],["2026-07-02",74600.0,76000.0,74200.0,75300.0,2273600],["2026-07-03",75000.0,76500.0,73900.0,76400.0,4457100],["2026-07-06",76300.0,78200.0,75300.0,77200.0,2339500],["2026-07-07",77200.0,77300.0,75800.0,76000.0,1718400],["2026-07-08",76200.0,77400.0,75800.0,77400.0,1249600],["2026-07-09",77000.0,77100.0,76100.0,76100.0,810100],["2026-07-10",74400.0,76500.0,73400.0,75300.0,2870026],["2026-07-13",75400.0,77100.0,74200.0,75300.0,4792700],["2026-07-14",75300.0,77800.0,75000.0,77500.0,2527600],["2026-07-15",77100.0,77400.0,76500.0,77000.0,726100],["2026-07-16",77000.0,79300.0,75800.0,79000.0,2607300],["2026-07-17",79000.0,79000.0,76400.0,77500.0,990500],["2026-07-20",76700.0,77100.0,75300.0,76000.0,5027100],["2026-07-21",76000.0,77400.0,75700.0,76000.0,874700],["2026-07-22",75700.0,76300.0,72000.0,72000.0,2233100],["2026-07-23",71900.0,72200.0,67000.0,72000.0,3404000],["2026-07-24",72000.0,73200.0,70600.0,73200.0,1829400],["2026-07-27",73000.0,73800.0,72200.0,72300.0,900100],["2026-07-28",72000.0,73400.0,71500.0,72900.0,829700],["2026-07-29",73000.0,74000.0,72900.0,73800.0,664000],["2026-07-30",73800.0,76500.0,73800.0,76400.0,1433600],["2026-07-31",77000.0,77000.0,74500.0,77000.0,2309100],["2026-08-03",76400.0,78300.0,76100.0,77100.0,1094000],["2026-08-04",77200.0,77400.0,76200.0,76500.0,2040100],["2026-08-05",76900.0,77200.0,75800.0,76200.0,1064800],["2026-08-06",76200.0,78400.0,76200.0,77100.0,1567900],["2026-08-07",76900.0,77900.0,76900.0,77200.0,679000],["2026-08-10",78300.0,82000.0,77300.0,78200.0,3401300],["2026-08-11",78200.0,78500.0,77200.0,77400.0,521800],["2026-08-12",77400.0,78200.0,76500.0,77200.0,873200],["2026-08-13",77000.0,79800.0,76400.0,78500.0,2129900],["2026-08-14",78400.0,79800.0,78300.0,78700.0,1371300],["2026-08-17",78700.0,79900.0,78300.0,78800.0,5781100],["2026-08-18",79000.0,79800.0,78700.0,79500.0,4095500],["2026-08-19",80000.0,80600.0,78600.0,78600.0,4180600],["2026-08-20",78700.0,78900.0,77000.0,77000.0,4008800],["2026-08-21",77100.0,77800.0,77100.0,77400.0,1408900],["2026-08-24",77800.0,78400.0,77400.0,77500.0,1843800],["2026-08-25",77500.0,78700.0,77100.0,78700.0,3270700],["2026-08-26",78700.0,81300.0,78700.0,79300.0,1937400],["2026-08-27",79700.0,80100.0,79200.0,79800.0,450900],["2026-08-28",79800.0,80100.0,79200.0,79500.0,646500],["2026-09-03",79500.0,79500.0,77600.0,77600.0,2880100],["2026-09-04",78000.0,78400.0,77300.0,77400.0,737000],["2026-09-07",77500.0,78000.0,76800.0,76800.0,1637700],["2026-09-08",76800.0,77200.0,75000.0,75000.0,934600],["2026-09-09",75000.0,76500.0,75000.0,75600.0,492700],["2026-09-10",75700.0,76000.0,75100.0,75200.0,319500],["2026-09-11",75200.0,76000.0,74200.0,74600.0,1080800],["2026-09-14",74600.0,75500.0,73500.0,74600.0,518100],["2026-09-15",75000.0,76500.0,74900.0,76500.0,835700],["2026-09-16",76500.0,76700.0,75800.0,76600.0,867100],["2026-09-17",76300.0,77000.0,76100.0,76600.0,660500],["2026-09-18",76800.0,77600.0,76700.0,77300.0,778100],["2026-09-21",77300.0,77800.0,76500.0,77000.0,872500],["2026-09-22",76800.0,77600.0,76600.0,77400.0,689000],["2026-09-23",77600.0,79200.0,77100.0,77800.0,865500],["2026-09-24",77800.0,78400.0,76300.0,76300.0,3003100],["2026-09-25",77100.0,77700.0,76200.0,77400.0,890900],["2026-09-28",77800.0,79000.0,77100.0,77300.0,776500],["2026-09-29",77500.0,78200.0,76800.0,77200.0,3495700],["2026-09-30",77900.0,79000.0,77600.0,78100.0,2060640],["2026-10-01",78100.0,79000.0,77700.0,78500.0,2164700],["2026-10-02",78700.0,78700.0,77600.0,77600.0,1353940]]}