{"sym":"HAP","index":false,"bars":[["2001-08-27",2068.9,2068.9,2068.9,2068.9,3100],["2001-08-29",1933.44,1933.44,1933.44,1933.44,900],["2001-08-31",2056.59,2056.59,2056.59,2056.59,6400],["2001-09-05",2192.05,2192.05,2192.05,2192.05,2800],["2001-09-07",2339.83,2339.83,2339.83,2339.83,7100],["2001-09-10",2179.74,2179.74,2179.74,2179.74,100],["2001-09-12",2031.96,2031.96,2031.96,2031.96,6400],["2001-09-14",2031.96,2031.96,2031.96,2031.96,7800],["2001-09-17",2031.96,2031.96,2031.96,2031.96,6400],["2001-09-19",2167.42,2167.42,2167.42,2167.42,6300],["2001-09-21",2031.96,2031.96,2031.96,2031.96,6000],["2001-09-24",2031.96,2031.96,2031.96,2031.96,4600],["2001-09-26",2031.96,2031.96,2031.96,2031.96,4400],["2001-09-28",2031.96,2031.96,2031.96,2031.96,5700],["2001-10-01",2031.96,2031.96,2031.96,2031.96,7000],["2001-10-03",2031.96,2031.96,2031.96,2031.96,8100],["2001-10-05",1896.49,1896.49,1896.49,1896.49,1400],["2001-10-08",2019.64,2019.64,2019.64,2019.64,14300],["2001-10-10",2056.59,2056.59,2056.59,2056.59,400],["2001-10-12",2093.53,2093.53,2093.53,2093.53,100],["2001-10-15",2130.48,2130.48,2130.48,2130.48,100],["2001-10-17",2167.42,2167.42,2167.42,2167.42,100],["2001-10-19",2204.37,2204.37,2204.37,2204.37,100],["2001-10-22",2241.31,2241.31,2241.31,2241.31,4800],["2001-10-24",2278.26,2278.26,2278.26,2278.26,1300],["2001-10-26",2315.2,2315.2,2315.2,2315.2,1400],["2001-10-29",2352.15,2352.15,2352.15,2352.15,13400],["2001-10-31",2389.09,2389.09,2389.09,2389.09,1900],["2001-11-02",2426.04,2426.04,2426.04,2426.04,5800],["2001-11-05",2462.98,2462.98,2462.98,2462.98,13000],["2001-11-07",2512.24,2512.24,2512.24,2512.24,2900],["2001-11-09",2561.5,2561.5,2561.5,2561.5,3400],["2001-11-12",2610.76,2610.76,2610.76,2610.76,3900],["2001-11-14",2660.02,2660.02,2660.02,2660.02,22700],["2001-11-16",2709.28,2709.28,2709.28,2709.28,8500],["2001-11-19",2709.28,2709.28,2709.28,2709.28,29600],["2001-11-21",2660.02,2660.02,2660.02,2660.02,700],["2001-11-23",2610.76,2610.76,2610.76,2610.76,100],["2001-11-26",2561.5,2561.5,2561.5,2561.5,100],["2001-11-28",2512.24,2512.24,2512.24,2512.24,3800],["2001-11-30",2487.61,2487.61,2487.61,2487.61,700],["2001-12-03",2438.35,2438.35,2438.35,2438.35,2400],["2001-12-05",2438.35,2438.35,2438.35,2438.35,0],["2001-12-07",2438.35,2438.35,2438.35,2438.35,100],["2001-12-10",2438.35,2438.35,2438.35,2438.35,0],["2001-12-12",2438.35,2438.35,2438.35,2438.35,0],["2001-12-14",2401.41,2401.41,2401.41,2401.41,100],["2001-12-17",2401.41,2401.41,2401.41,2401.41,0],["2001-12-19",2454.97,2454.97,2454.97,2454.97,28300],["2001-12-21",2499.6,2499.6,2499.6,2499.6,42900],["2001-12-24",2544.24,2544.24,2544.24,2544.24,6800],["2001-12-26",2544.24,2544.24,2544.24,2544.24,30600],["2001-12-28",2499.6,2499.6,2499.6,2499.6,1700],["2001-12-31",2454.97,2454.97,2454.97,2454.97,100],["2002-01-02",2454.97,2454.97,2454.97,2454.97,0],["2002-01-04",2343.38,2343.38,2343.38,2343.38,100],["2002-01-07",2298.74,2298.74,2298.74,2298.74,400],["2002-01-09",2254.11,2254.11,2254.11,2254.11,2000],["2002-01-11",2209.47,2209.47,2209.47,2209.47,100],["2002-01-14",2169.3,2169.3,2169.3,2169.3,600],["2002-01-16",2129.13,2129.13,2129.13,2129.13,100],["2002-01-18",2088.95,2088.95,2088.95,2088.95,100],["2002-01-21",2048.78,2048.78,2048.78,2048.78,1600],["2002-01-23",2008.61,2008.61,2008.61,2008.61,14300],["2002-01-25",2048.78,2048.78,2048.78,2048.78,22500],["2002-01-28",2088.95,2088.95,2088.95,2088.95,7700],["2002-01-30",2088.95,2088.95,2088.95,2088.95,17600],["2002-02-01",2088.95,2088.95,2088.95,2088.95,2000],["2002-02-04",2048.78,2048.78,2048.78,2048.78,200],["2002-02-06",2008.61,2008.61,2008.61,2008.61,100],["2002-02-08",1968.44,1968.44,1968.44,1968.44,200],["2002-02-18",1932.73,1932.73,1932.73,1932.73,300],["2002-02-20",1897.02,1897.02,1897.02,1897.02,200],["2002-02-22",1861.31,1861.31,1861.31,1861.31,24400],["2002-02-25",1861.31,1861.31,1861.31,1861.31,23200],["2002-02-27",1825.6,1825.6,1825.6,1825.6,3300],["2002-03-07",1825.6,1825.6,1825.6,1825.6,200],["2002-03-08",1789.9,1789.9,1789.9,1789.9,100],["2002-03-11",1754.19,1754.19,1754.19,1754.19,300],["2002-03-12",1722.94,1722.94,1722.94,1722.94,200],["2002-03-13",1691.7,1691.7,1691.7,1691.7,2900],["2002-03-14",1722.94,1722.94,1722.94,1722.94,16900],["2002-03-15",1754.19,1754.19,1754.19,1754.19,23400],["2002-03-18",1722.94,1722.94,1722.94,1722.94,3600],["2002-03-19",1691.7,1691.7,1691.7,1691.7,400],["2002-03-20",1660.45,1660.45,1660.45,1660.45,13500],["2002-03-21",1691.7,1691.7,1691.7,1691.7,16000],["2002-03-22",1660.45,1660.45,1660.45,1660.45,4400],["2002-03-25",1691.7,1691.7,1691.7,1691.7,2100],["2002-03-26",1722.94,1722.94,1722.94,1722.94,3200],["2002-03-27",1749.72,1749.72,1749.72,1749.72,4000],["2002-03-28",1718.48,1718.48,1718.48,1718.48,4100],["2002-03-29",1687.23,1687.23,1687.23,1687.23,5500],["2002-04-01",1718.48,1718.48,1718.48,1718.48,26300],["2002-04-02",1718.48,1718.48,1718.48,1718.48,10700],["2002-04-03",1696.16,1696.16,1696.16,1696.16,2900],["2002-04-04",1722.94,1722.94,1722.94,1722.94,1300],["2002-04-05",1722.94,1722.94,1722.94,1722.94,4000],["2002-04-08",1705.09,1705.09,1705.09,1705.09,5600],["2002-04-09",1705.09,1705.09,1705.09,1705.09,3600],["2002-04-10",1709.55,1709.55,1709.55,1709.55,4800],["2002-04-11",1696.16,1696.16,1696.16,1696.16,3300],["2002-04-12",1696.16,1696.16,1696.16,1696.16,6000],["2002-04-15",1718.48,1718.48,1718.48,1718.48,8300],["2002-04-16",1700.62,1700.62,1700.62,1700.62,5600],["2002-04-17",1696.16,1696.16,1696.16,1696.16,3500],["2002-04-18",1714.01,1714.01,1714.01,1714.01,2100],["2002-04-19",1714.01,1714.01,1714.01,1714.01,3700],["2002-04-22",1736.33,1736.33,1736.33,1736.33,2300],["2002-04-23",1722.94,1722.94,1722.94,1722.94,5600],["2002-04-24",1740.8,1740.8,1740.8,1740.8,3900],["2002-04-25",1772.04,1772.04,1772.04,1772.04,3300],["2002-04-26",1798.82,1798.82,1798.82,1798.82,1700],["2002-05-02",1825.6,1825.6,1825.6,1825.6,3600],["2002-05-03",1861.31,1861.31,1861.31,1861.31,3000],["2002-05-06",1861.31,1861.31,1861.31,1861.31,10800],["2002-05-07",1825.6,1825.6,1825.6,1825.6,4800],["2002-05-08",1794.36,1794.36,1794.36,1794.36,900],["2002-05-09",1772.04,1772.04,1772.04,1772.04,8700],["2002-05-10",1803.29,1803.29,1803.29,1803.29,1200],["2002-05-13",1803.29,1803.29,1803.29,1803.29,700],["2002-05-14",1803.29,1803.29,1803.29,1803.29,200],["2002-05-15",1803.29,1803.29,1803.29,1803.29,400],["2002-05-16",1772.04,1772.04,1772.04,1772.04,1000],["2002-05-17",1789.9,1789.9,1789.9,1789.9,6000],["2002-05-20",1758.65,1758.65,1758.65,1758.65,1000],["2002-05-21",1758.65,1758.65,1758.65,1758.65,6900],["2002-05-22",1767.58,1767.58,1767.58,1767.58,3400],["2002-05-23",1758.65,1758.65,1758.65,1758.65,1800],["2002-05-24",1758.65,1758.65,1758.65,1758.65,300],["2002-05-27",1754.19,1754.19,1754.19,1754.19,1500],["2002-05-28",1727.4,1727.4,1727.4,1727.4,6700],["2002-05-29",1727.4,1727.4,1727.4,1727.4,3600],["2002-05-30",1731.87,1731.87,1731.87,1731.87,3600],["2002-05-31",1763.11,1763.11,1763.11,1763.11,1200],["2002-06-03",1785.43,1785.43,1785.43,1785.43,4900],["2002-06-04",1780.97,1780.97,1780.97,1780.97,600],["2002-06-05",1780.97,1780.97,1780.97,1780.97,300],["2002-06-06",1763.11,1763.11,1763.11,1763.11,2000],["2002-06-07",1763.11,1763.11,1763.11,1763.11,100],["2002-06-10",1758.65,1758.65,1758.65,1758.65,1000],["2002-06-11",1758.65,1758.65,1758.65,1758.65,600],["2002-06-12",1740.8,1740.8,1740.8,1740.8,2300],["2002-06-13",1740.8,1740.8,1740.8,1740.8,400],["2002-06-14",1763.11,1763.11,1763.11,1763.11,600],["2002-06-17",1740.8,1740.8,1740.8,1740.8,300],["2002-06-18",1731.87,1731.87,1731.87,1731.87,1100],["2002-06-19",1731.87,1731.87,1731.87,1731.87,200],["2002-06-20",1705.09,1705.09,1705.09,1705.09,3400],["2002-06-21",1736.33,1736.33,1736.33,1736.33,7500],["2002-06-24",1767.58,1767.58,1767.58,1767.58,6400],["2002-06-25",1767.58,1767.58,1767.58,1767.58,2500],["2002-06-26",1736.33,1736.33,1736.33,1736.33,1000],["2002-06-27",1736.33,1736.33,1736.33,1736.33,4200],["2002-06-28",1736.33,1736.33,1736.33,1736.33,1000],["2002-07-01",1722.94,1722.94,1722.94,1722.94,4000],["2002-07-02",1731.87,1731.87,1731.87,1731.87,3400],["2002-07-03",1731.87,1731.87,1731.87,1731.87,5300],["2002-07-04",1731.87,1731.87,1731.87,1731.87,2600],["2002-07-05",1754.19,1754.19,1754.19,1754.19,700],["2002-07-08",1731.87,1731.87,1731.87,1731.87,2300],["2002-07-09",1731.87,1731.87,1731.87,1731.87,3100],["2002-07-10",1731.87,1731.87,1731.87,1731.87,1200],["2002-07-11",1709.55,1709.55,1709.55,1709.55,1900],["2002-07-12",1682.77,1682.77,1682.77,1682.77,1400],["2002-07-15",1682.77,1682.77,1682.77,1682.77,0],["2002-07-16",1682.77,1682.77,1682.77,1682.77,1000],["2002-07-17",1673.84,1673.84,1673.84,1673.84,1800],["2002-07-18",1642.6,1642.6,1642.6,1642.6,1600],["2002-07-19",1611.35,1611.35,1611.35,1611.35,2700],["2002-07-22",1597.96,1597.96,1597.96,1597.96,4000],["2002-07-23",1629.21,1629.21,1629.21,1629.21,4200],["2002-07-24",1629.21,1629.21,1629.21,1629.21,6100],["2002-07-25",1597.96,1597.96,1597.96,1597.96,5400],["2002-07-26",1597.96,1597.96,1597.96,1597.96,3000],["2002-07-29",1629.21,1629.21,1629.21,1629.21,1600],["2002-07-30",1655.99,1655.99,1655.99,1655.99,600],["2002-07-31",1624.74,1624.74,1624.74,1624.74,1900],["2002-08-01",1638.13,1638.13,1638.13,1638.13,100],["2002-08-02",1638.13,1638.13,1638.13,1638.13,2000],["2002-08-05",1638.13,1638.13,1638.13,1638.13,0],["2002-08-06",1638.13,1638.13,1638.13,1638.13,300],["2002-08-07",1633.67,1633.67,1633.67,1633.67,1200],["2002-08-08",1629.21,1629.21,1629.21,1629.21,1400],["2002-08-09",1629.21,1629.21,1629.21,1629.21,200],["2002-08-12",1629.21,1629.21,1629.21,1629.21,0],["2002-08-13",1629.21,1629.21,1629.21,1629.21,0],["2002-08-14",1629.21,1629.21,1629.21,1629.21,2200],["2002-08-15",1629.21,1629.21,1629.21,1629.21,1200],["2002-08-16",1651.52,1651.52,1651.52,1651.52,5000],["2002-08-19",1651.52,1651.52,1651.52,1651.52,11600],["2002-08-20",1687.23,1687.23,1687.23,1687.23,7400],["2002-08-21",1736.33,1736.33,1736.33,1736.33,5800],["2002-08-22",1749.72,1749.72,1749.72,1749.72,10100],["2002-08-23",1705.09,1705.09,1705.09,1705.09,5000],["2002-08-26",1705.09,1705.09,1705.09,1705.09,1000],["2002-08-27",1673.84,1673.84,1673.84,1673.84,900],["2002-08-28",1669.38,1669.38,1669.38,1669.38,900],["2002-08-29",1669.38,1669.38,1669.38,1669.38,2000],["2002-08-30",1696.16,1696.16,1696.16,1696.16,2500],["2002-09-03",1696.16,1696.16,1696.16,1696.16,1000],["2002-09-04",1696.16,1696.16,1696.16,1696.16,300],["2002-09-05",1696.16,1696.16,1696.16,1696.16,200],["2002-09-06",1696.16,1696.16,1696.16,1696.16,200],["2002-09-09",1673.84,1673.84,1673.84,1673.84,300],["2002-09-10",1673.84,1673.84,1673.84,1673.84,600],["2002-09-11",1673.84,1673.84,1673.84,1673.84,0],["2002-09-12",1673.84,1673.84,1673.84,1673.84,200],["2002-09-13",1673.84,1673.84,1673.84,1673.84,0],["2002-09-16",1660.45,1660.45,1660.45,1660.45,1200],["2002-09-17",1660.45,1660.45,1660.45,1660.45,1100],["2002-09-18",1651.52,1651.52,1651.52,1651.52,3500],["2002-09-19",1642.6,1642.6,1642.6,1642.6,3300],["2002-09-20",1633.67,1633.67,1633.67,1633.67,800],["2002-09-23",1606.89,1606.89,1606.89,1606.89,1000],["2002-09-24",1606.89,1606.89,1606.89,1606.89,800],["2002-09-25",1629.21,1629.21,1629.21,1629.21,2500],["2002-09-26",1629.21,1629.21,1629.21,1629.21,2100],["2002-09-27",1629.21,1629.21,1629.21,1629.21,900],["2002-09-30",1606.89,1606.89,1606.89,1606.89,1800],["2002-10-01",1620.28,1620.28,1620.28,1620.28,400],["2002-10-02",1620.28,1620.28,1620.28,1620.28,200],["2002-10-03",1660.45,1660.45,1660.45,1660.45,200],["2002-10-04",1669.38,1669.38,1669.38,1669.38,100],["2002-10-07",1669.38,1669.38,1669.38,1669.38,200],["2002-10-08",1629.21,1629.21,1629.21,1629.21,600],["2002-10-09",1629.21,1629.21,1629.21,1629.21,0],["2002-10-10",1606.89,1606.89,1606.89,1606.89,300],["2002-10-11",1606.89,1606.89,1606.89,1606.89,0],["2002-10-14",1606.89,1606.89,1606.89,1606.89,800],["2002-10-15",1606.89,1606.89,1606.89,1606.89,1300],["2002-10-16",1606.89,1606.89,1606.89,1606.89,2300],["2002-10-17",1606.89,1606.89,1606.89,1606.89,100],["2002-10-18",1633.67,1633.67,1633.67,1633.67,200],["2002-10-21",1633.67,1633.67,1633.67,1633.67,0],["2002-10-22",1633.67,1633.67,1633.67,1633.67,500],["2002-10-23",1606.89,1606.89,1606.89,1606.89,2000],["2002-10-24",1593.5,1593.5,1593.5,1593.5,200],["2002-10-25",1589.03,1589.03,1589.03,1589.03,200],["2002-10-28",1589.03,1589.03,1589.03,1589.03,400],["2002-10-29",1584.57,1584.57,1584.57,1584.57,5300],["2002-10-30",1584.57,1584.57,1584.57,1584.57,0],["2002-10-31",1584.57,1584.57,1584.57,1584.57,1400],["2002-11-01",1584.57,1584.57,1584.57,1584.57,0],["2002-11-04",1584.57,1584.57,1584.57,1584.57,0],["2002-11-05",1589.03,1589.03,1589.03,1589.03,100],["2002-11-06",1575.64,1575.64,1575.64,1575.64,500],["2002-11-07",1562.25,1562.25,1562.25,1562.25,600],["2002-11-08",1562.25,1562.25,1562.25,1562.25,900],["2002-11-11",1562.25,1562.25,1562.25,1562.25,100],["2002-11-12",1562.25,1562.25,1562.25,1562.25,200],["2002-11-13",1562.25,1562.25,1562.25,1562.25,900],["2002-11-14",1553.33,1553.33,1553.33,1553.33,1200],["2002-11-15",1539.93,1539.93,1539.93,1539.93,1500],["2002-11-18",1562.25,1562.25,1562.25,1562.25,1000],["2002-11-19",1562.25,1562.25,1562.25,1562.25,1100],["2002-11-20",1562.25,1562.25,1562.25,1562.25,1100],["2002-11-21",1562.25,1562.25,1562.25,1562.25,300],["2002-11-22",1571.18,1571.18,1571.18,1571.18,200],["2002-11-25",1571.18,1571.18,1571.18,1571.18,200],["2002-11-26",1562.25,1562.25,1562.25,1562.25,1000],["2002-11-27",1562.25,1562.25,1562.25,1562.25,1200],["2002-11-28",1584.57,1584.57,1584.57,1584.57,2000],["2002-11-29",1584.57,1584.57,1584.57,1584.57,300],["2002-12-02",1589.03,1589.03,1589.03,1589.03,5100],["2002-12-03",1615.82,1615.82,1615.82,1615.82,9400],["2002-12-04",1651.52,1651.52,1651.52,1651.52,13800],["2002-12-05",1651.52,1651.52,1651.52,1651.52,3100],["2002-12-06",1638.13,1638.13,1638.13,1638.13,1900],["2002-12-09",1638.13,1638.13,1638.13,1638.13,3600],["2002-12-10",1638.13,1638.13,1638.13,1638.13,900],["2002-12-11",1651.52,1651.52,1651.52,1651.52,1800],["2002-12-12",1647.06,1647.06,1647.06,1647.06,1400],["2002-12-13",1647.06,1647.06,1647.06,1647.06,0],["2002-12-16",1647.06,1647.06,1647.06,1647.06,100],["2002-12-17",1647.06,1647.06,1647.06,1647.06,500],["2002-12-18",1647.06,1647.06,1647.06,1647.06,1000],["2002-12-19",1647.06,1647.06,1647.06,1647.06,2100],["2002-12-20",1651.52,1651.52,1651.52,1651.52,2200],["2002-12-23",1651.52,1651.52,1651.52,1651.52,1000],["2002-12-24",1651.52,1651.52,1651.52,1651.52,6200],["2002-12-25",1651.52,1651.52,1651.52,1651.52,900],["2002-12-26",1651.52,1651.52,1651.52,1651.52,4300],["2002-12-27",1735.98,1735.98,1735.98,1735.98,0],["2002-12-30",1698.44,1698.44,1698.44,1698.44,200],["2002-12-31",1698.44,1698.44,1698.44,1698.44,0],["2003-01-02",1698.44,1698.44,1698.44,1698.44,0],["2003-01-03",1698.44,1698.44,1698.44,1698.44,0],["2003-01-06",1698.44,1698.44,1698.44,1698.44,100],["2003-01-07",1698.44,1698.44,1698.44,1698.44,0],["2003-01-08",1642.14,1642.14,1642.14,1642.14,100],["2003-01-09",1674.98,1674.98,1674.98,1674.98,100],["2003-01-10",1674.98,1674.98,1674.98,1674.98,0],["2003-01-13",1642.14,1642.14,1642.14,1642.14,400],["2003-01-14",1642.14,1642.14,1642.14,1642.14,0],["2003-01-15",1642.14,1642.14,1642.14,1642.14,0],["2003-01-16",1642.14,1642.14,1642.14,1642.14,1000],["2003-01-17",1618.68,1618.68,1618.68,1618.68,400],["2003-01-20",1642.14,1642.14,1642.14,1642.14,1300],["2003-01-21",1660.91,1660.91,1660.91,1660.91,400],["2003-01-22",1660.91,1660.91,1660.91,1660.91,200],["2003-01-23",1660.91,1660.91,1660.91,1660.91,1100],["2003-01-24",1689.06,1689.06,1689.06,1689.06,300],["2003-01-27",1689.06,1689.06,1689.06,1689.06,0],["2003-01-28",1689.06,1689.06,1689.06,1689.06,0],["2003-02-10",1689.06,1689.06,1689.06,1689.06,0],["2003-02-11",1689.06,1689.06,1689.06,1689.06,0],["2003-02-12",1604.61,1604.61,1604.61,1604.61,200],["2003-02-13",1604.61,1604.61,1604.61,1604.61,200],["2003-02-14",1604.61,1604.61,1604.61,1604.61,1700],["2003-02-17",1613.99,1613.99,1613.99,1613.99,200],["2003-02-18",1613.99,1613.99,1613.99,1613.99,0],["2003-02-19",1609.3,1609.3,1609.3,1609.3,500],["2003-02-20",1604.61,1604.61,1604.61,1604.61,200],["2003-02-21",1548.3,1548.3,1548.3,1548.3,2900],["2003-02-24",1548.3,1548.3,1548.3,1548.3,300],["2003-02-25",1548.3,1548.3,1548.3,1548.3,200],["2003-02-26",1492.0,1492.0,1492.0,1492.0,6200],["2003-02-27",1492.0,1492.0,1492.0,1492.0,100],["2003-02-28",1463.85,1463.85,1463.85,1463.85,500],["2003-03-03",1534.23,1534.23,1534.23,1534.23,200],["2003-03-04",1477.93,1477.93,1477.93,1477.93,100],["2003-03-05",1501.39,1501.39,1501.39,1501.39,1400],["2003-03-06",1543.61,1543.61,1543.61,1543.61,2500],["2003-03-07",1538.92,1538.92,1538.92,1538.92,1800],["2003-03-10",1538.92,1538.92,1538.92,1538.92,700],["2003-03-11",1524.84,1524.84,1524.84,1524.84,500],["2003-03-12",1501.39,1501.39,1501.39,1501.39,1700],["2003-03-13",1501.39,1501.39,1501.39,1501.39,1500],["2003-03-14",1477.93,1477.93,1477.93,1477.93,2500],["2003-03-17",1454.47,1454.47,1454.47,1454.47,3400],["2003-03-18",1454.47,1454.47,1454.47,1454.47,1600],["2003-03-19",1454.47,1454.47,1454.47,1454.47,2500],["2003-03-20",1440.39,1440.39,1440.39,1440.39,700],["2003-03-21",1435.7,1435.7,1435.7,1435.7,1700],["2003-03-24",1407.55,1407.55,1407.55,1407.55,400],["2003-03-25",1431.01,1431.01,1431.01,1431.01,800],["2003-03-26",1426.32,1426.32,1426.32,1426.32,1600],["2003-03-27",1407.55,1407.55,1407.55,1407.55,3600],["2003-03-28",1407.55,1407.55,1407.55,1407.55,1200],["2003-03-31",1360.63,1360.63,1360.63,1360.63,500],["2003-04-01",1294.95,1294.95,1294.95,1294.95,200],["2003-04-02",1313.71,1313.71,1313.71,1313.71,2200],["2003-04-03",1318.4,1318.4,1318.4,1318.4,4200],["2003-04-04",1318.4,1318.4,1318.4,1318.4,1800],["2003-04-07",1299.64,1299.64,1299.64,1299.64,3100],["2003-04-08",1299.64,1299.64,1299.64,1299.64,600],["2003-04-09",1294.95,1294.95,1294.95,1294.95,1000],["2003-04-10",1313.71,1313.71,1313.71,1313.71,1600],["2003-04-11",1313.71,1313.71,1313.71,1313.71,3000],["2003-04-14",1313.71,1313.71,1313.71,1313.71,600],["2003-04-15",1313.71,1313.71,1313.71,1313.71,0],["2003-04-16",1313.71,1313.71,1313.71,1313.71,100],["2003-04-17",1327.79,1327.79,1327.79,1327.79,1200],["2003-04-18",1327.79,1327.79,1327.79,1327.79,3900],["2003-04-21",1323.1,1323.1,1323.1,1323.1,2800],["2003-04-22",1313.71,1313.71,1313.71,1313.71,2600],["2003-04-23",1313.71,1313.71,1313.71,1313.71,1300],["2003-04-24",1313.71,1313.71,1313.71,1313.71,6200],["2003-04-25",1323.1,1323.1,1323.1,1323.1,7100],["2003-04-28",1388.78,1388.78,1388.78,1388.78,6200],["2003-04-29",1337.17,1337.17,1337.17,1337.17,8500],["2003-05-05",1337.17,1337.17,1337.17,1337.17,4000],["2003-05-06",1365.32,1365.32,1365.32,1365.32,300],["2003-05-07",1388.78,1388.78,1388.78,1388.78,7800],["2003-05-08",1407.55,1407.55,1407.55,1407.55,1500],["2003-05-09",1426.32,1426.32,1426.32,1426.32,4400],["2003-05-12",1416.93,1416.93,1416.93,1416.93,9500],["2003-05-13",1407.55,1407.55,1407.55,1407.55,7500],["2003-05-14",1407.55,1407.55,1407.55,1407.55,18000],["2003-05-15",1402.86,1402.86,1402.86,1402.86,12300],["2003-05-16",1402.86,1402.86,1402.86,1402.86,5700],["2003-05-19",1384.09,1384.09,1384.09,1384.09,1200],["2003-05-20",1384.09,1407.55,1384.09,1384.09,160],["2003-05-21",1370.01,1370.01,1370.01,1370.01,100],["2003-05-22",1360.63,1370.01,1360.63,1360.63,1300],["2003-05-23",1365.32,1384.09,1365.32,1365.32,510],["2003-05-26",1365.32,1365.32,1360.63,1360.63,2100],["2003-05-27",1360.63,1360.63,1355.94,1355.94,1480],["2003-05-28",1384.09,1384.09,1384.09,1384.09,10],["2003-05-29",1384.09,1384.09,1384.09,1384.09,0],["2003-05-30",1370.01,1384.09,1370.01,1370.01,2300],["2003-06-02",1360.63,1370.01,1360.63,1360.63,1710],["2003-06-03",1360.63,1360.63,1360.63,1360.63,810],["2003-06-04",1360.63,1360.63,1360.63,1360.63,210],["2003-06-05",1360.63,1360.63,1360.63,1360.63,330],["2003-06-06",1360.63,1370.01,1360.63,1370.01,1140],["2003-06-09",1360.63,1370.01,1360.63,1360.63,200],["2003-06-10",1360.63,1360.63,1360.63,1360.63,1890],["2003-06-11",1360.63,1360.63,1360.63,1360.63,430],["2003-06-12",1360.63,1374.71,1360.63,1374.71,920],["2003-06-13",1374.71,1379.4,1374.71,1374.71,410],["2003-06-16",1374.71,1374.71,1360.63,1360.63,3270],["2003-06-17",1360.63,1365.32,1360.63,1365.32,1000],["2003-06-18",1365.32,1365.32,1365.32,1365.32,110],["2003-06-19",1365.32,1365.32,1365.32,1365.32,400],["2003-06-20",1365.32,1365.32,1360.63,1360.63,3530],["2003-06-23",1355.94,1360.63,1355.94,1355.94,5200],["2003-06-24",1355.94,1360.63,1355.94,1360.63,920],["2003-06-25",1360.63,1360.63,1360.63,1360.63,750],["2003-06-26",1360.63,1360.63,1360.63,1360.63,430],["2003-06-27",1355.94,1360.63,1355.94,1355.94,600],["2003-06-30",1355.94,1360.63,1355.94,1360.63,1420],["2003-07-01",1360.63,1360.63,1360.63,1360.63,1500],["2003-07-02",1360.63,1360.63,1360.63,1360.63,320],["2003-07-03",1360.63,1365.32,1360.63,1365.32,900],["2003-07-04",1365.32,1365.32,1365.32,1365.32,0],["2003-07-07",1360.63,1360.63,1360.63,1360.63,6110],["2003-07-08",1355.94,1355.94,1355.94,1355.94,2560],["2003-07-09",1351.25,1355.94,1351.25,1351.25,2580],["2003-07-10",1351.25,1351.25,1351.25,1351.25,350],["2003-07-11",1351.25,1351.25,1346.56,1346.56,440],["2003-07-14",1346.56,1351.25,1346.56,1351.25,200],["2003-07-15",1351.25,1351.25,1351.25,1351.25,250],["2003-07-16",1351.25,1355.94,1327.79,1327.79,1610],["2003-07-17",1332.48,1355.94,1332.48,1332.48,1010],["2003-07-18",1337.17,1360.63,1337.17,1337.17,210],["2003-07-21",1337.17,1337.17,1337.17,1337.17,200],["2003-07-22",1337.17,1341.86,1337.17,1341.86,10],["2003-07-23",1341.86,1351.25,1341.86,1351.25,80],["2003-07-24",1351.25,1355.94,1351.25,1355.94,110],["2003-07-25",1360.63,1360.63,1360.63,1360.63,2010],["2003-07-28",1355.94,1355.94,1355.94,1355.94,2430],["2003-07-29",1370.62,1370.62,1365.73,1365.73,5050],["2003-07-30",1355.94,1365.73,1355.94,1355.94,1000],["2003-07-31",1336.36,1355.94,1336.36,1336.36,20],["2003-08-01",1321.67,1336.36,1321.67,1321.67,300],["2003-08-04",1321.67,1321.67,1321.67,1321.67,200],["2003-08-05",1321.67,1321.67,1321.67,1321.67,0],["2003-08-06",1321.67,1321.67,1321.67,1321.67,200],["2003-08-07",1321.67,1321.67,1321.67,1321.67,200],["2003-08-08",1321.67,1321.67,1321.67,1321.67,710],["2003-08-11",1321.67,1321.67,1321.67,1321.67,10],["2003-08-12",1321.67,1321.67,1311.88,1311.88,500],["2003-08-13",1311.88,1311.88,1311.88,1311.88,40],["2003-08-14",1311.88,1316.78,1311.88,1316.78,10],["2003-08-15",1311.88,1316.78,1311.88,1311.88,1800],["2003-08-18",1311.88,1311.88,1311.88,1311.88,20],["2003-08-19",1311.88,1311.88,1311.88,1311.88,20],["2003-08-20",1311.88,1311.88,1311.88,1311.88,220],["2003-08-21",1311.88,1375.52,1311.88,1375.52,30],["2003-08-22",1321.67,1375.52,1321.67,1321.67,500],["2003-08-25",1321.67,1321.67,1321.67,1321.67,2000],["2003-08-26",1321.67,1321.67,1321.67,1321.67,0],["2003-08-27",1311.88,1321.67,1311.88,1311.88,1080],["2003-08-28",1311.88,1311.88,1311.88,1311.88,6600],["2003-08-29",1297.2,1297.2,1282.51,1282.51,3000],["2003-09-03",1262.93,1282.51,1262.93,1262.93,5000],["2003-09-04",1262.93,1272.72,1253.14,1253.14,5600],["2003-09-05",1253.14,1253.14,1243.35,1253.14,4100],["2003-09-08",1233.56,1253.14,1233.56,1233.56,5000],["2003-09-09",1233.56,1262.93,1233.56,1262.93,70],["2003-09-10",1262.93,1272.72,1262.93,1272.72,520],["2003-09-11",1248.25,1272.72,1248.25,1248.25,1450],["2003-09-12",1248.25,1272.72,1238.46,1272.72,1650],["2003-09-15",1272.72,1272.72,1272.72,1272.72,340],["2003-09-16",1272.72,1272.72,1262.93,1262.93,600],["2003-09-17",1262.93,1262.93,1262.93,1262.93,1000],["2003-09-18",1262.93,1262.93,1262.93,1262.93,520],["2003-09-19",1262.93,1262.93,1248.25,1248.25,1330],["2003-09-22",1248.25,1262.93,1238.46,1262.93,5730],["2003-09-23",1248.25,1248.25,1243.35,1243.35,2540],["2003-09-24",1233.56,1243.35,1233.56,1233.56,700],["2003-09-25",1238.46,1277.62,1238.46,1238.46,900],["2003-09-26",1238.46,1258.04,1218.88,1218.88,1630],["2003-09-29",1218.88,1218.88,1218.88,1218.88,200],["2003-09-30",1218.88,1223.77,1218.88,1223.77,500],["2003-10-01",1223.77,1253.14,1218.88,1218.88,50],["2003-10-02",1199.3,1218.88,1199.3,1199.3,2210],["2003-10-03",1194.4,1199.3,1194.4,1194.4,2060],["2003-10-06",1194.4,1194.4,1179.72,1194.4,1680],["2003-10-07",1194.4,1218.88,1179.72,1179.72,1030],["2003-10-08",1165.03,1179.72,1165.03,1165.03,910],["2003-10-09",1165.03,1165.03,1125.87,1125.87,4160],["2003-10-10",1125.87,1125.87,1125.87,1125.87,600],["2003-10-13",1101.39,1125.87,1101.39,1101.39,1190],["2003-10-14",1101.39,1150.35,1101.39,1150.35,810],["2003-10-15",1150.35,1150.35,1150.35,1150.35,820],["2003-10-16",1150.35,1150.35,1150.35,1150.35,320],["2003-10-17",1150.35,1165.03,1130.76,1165.03,1200],["2003-10-20",1155.24,1155.24,1155.24,1155.24,2050],["2003-10-21",1135.66,1155.24,1135.66,1135.66,1920],["2003-10-22",1125.87,1125.87,1101.39,1125.87,8540],["2003-10-23",1125.87,1135.66,1125.87,1135.66,100],["2003-10-24",1135.66,1145.45,1125.87,1145.45,1020],["2003-10-27",1125.87,1125.87,1125.87,1125.87,2000],["2003-10-28",1125.87,1150.35,1125.87,1150.35,600],["2003-10-29",1150.35,1169.93,1150.35,1169.93,970],["2003-10-30",1174.82,1174.82,1174.82,1174.82,2490],["2003-10-31",1179.72,1179.72,1179.72,1179.72,3080],["2003-11-03",1189.51,1189.51,1189.51,1189.51,1240],["2003-11-04",1189.51,1218.88,1189.51,1189.51,2020],["2003-11-05",1189.51,1243.35,1189.51,1243.35,450],["2003-11-06",1253.14,1258.04,1253.14,1253.14,850],["2003-11-07",1253.14,1258.04,1253.14,1258.04,1360],["2003-11-10",1223.77,1223.77,1209.09,1223.77,3700],["2003-11-11",1223.77,1272.72,1223.77,1272.72,1010],["2003-11-12",1272.72,1297.2,1272.72,1297.2,3270],["2003-11-13",1351.04,1360.83,1351.04,1360.83,1270],["2003-11-14",1424.47,1424.47,1424.47,1424.47,3410],["2003-11-17",1424.47,1493.0,1385.31,1385.31,2630],["2003-11-18",1316.78,1316.78,1316.78,1316.78,2400],["2003-11-19",1297.2,1297.2,1277.62,1297.2,2980],["2003-11-20",1321.67,1360.83,1321.67,1360.83,3350],["2003-11-21",1360.83,1395.1,1360.83,1395.1,7000],["2003-11-24",1419.57,1434.26,1419.57,1419.57,4110],["2003-11-25",1419.57,1419.57,1419.57,1419.57,4380],["2003-11-26",1395.1,1395.1,1351.04,1351.04,2470],["2003-11-27",1351.04,1365.73,1351.04,1365.73,2500],["2003-11-28",1399.99,1399.99,1399.99,1399.99,560],["2003-12-01",1375.52,1399.99,1375.52,1375.52,3800],["2003-12-02",1375.52,1380.41,1375.52,1380.41,3030],["2003-12-03",1380.41,1380.41,1375.52,1380.41,920],["2003-12-04",1395.1,1395.1,1395.1,1395.1,150],["2003-12-05",1395.1,1395.1,1370.62,1370.62,5680],["2003-12-08",1370.62,1390.2,1370.62,1370.62,2020],["2003-12-09",1346.15,1346.15,1346.15,1346.15,1900],["2003-12-10",1380.41,1390.2,1380.41,1380.41,630],["2003-12-11",1380.41,1385.31,1380.41,1380.41,880],["2003-12-12",1380.41,1380.41,1360.83,1380.41,1200],["2003-12-15",1380.41,1409.78,1380.41,1409.78,2020],["2003-12-16",1414.68,1414.68,1414.68,1414.68,3210],["2003-12-17",1414.68,1439.16,1414.68,1439.16,110],["2003-12-18",1453.84,1468.53,1453.84,1453.84,4360],["2003-12-19",1444.05,1453.84,1444.05,1444.05,2900],["2003-12-22",1444.05,1468.53,1390.2,1390.2,23010],["2003-12-23",1390.2,1390.2,1385.31,1390.2,8700],["2003-12-24",1395.1,1399.99,1395.1,1399.99,1730],["2003-12-25",1409.78,1419.57,1409.78,1409.78,9160],["2003-12-26",1409.78,1409.78,1399.99,1399.99,10880],["2003-12-29",1384.32,1384.32,1379.1,1379.1,20100],["2003-12-30",1379.1,1405.22,1379.1,1405.22,2950],["2003-12-31",1394.77,1405.22,1394.77,1394.77,800],["2004-01-05",1394.77,1410.44,1389.55,1410.44,16250],["2004-01-06",1415.67,1415.67,1415.67,1415.67,8450],["2004-01-07",1431.34,1436.56,1431.34,1431.34,2810],["2004-01-08",1436.56,1436.56,1436.56,1436.56,4320],["2004-01-09",1436.56,1436.56,1415.67,1436.56,3400],["2004-01-12",1436.56,1436.56,1436.56,1436.56,14130],["2004-01-13",1436.56,1457.46,1436.56,1457.46,6370],["2004-01-14",1457.46,1483.58,1447.01,1483.58,4100],["2004-01-15",1478.35,1478.35,1462.68,1478.35,22290],["2004-01-16",1478.35,1483.58,1462.68,1483.58,8930],["2004-01-27",1546.26,1556.71,1546.26,1556.71,5440],["2004-01-28",1629.84,1629.84,1629.84,1629.84,1210],["2004-01-29",1708.2,1708.2,1708.2,1708.2,2110],["2004-01-30",1645.52,1645.52,1624.62,1645.52,31930],["2004-02-02",1645.52,1671.64,1593.28,1593.28,13610],["2004-02-03",1567.16,1567.16,1514.92,1514.92,11860],["2004-02-04",1514.92,1588.05,1514.92,1588.05,5000],["2004-02-05",1619.4,1666.41,1619.4,1619.4,20440],["2004-02-06",1619.4,1619.4,1608.95,1608.95,5430],["2004-02-09",1608.95,1619.4,1608.95,1619.4,4060],["2004-02-10",1619.4,1619.4,1619.4,1619.4,7070],["2004-02-11",1619.4,1619.4,1619.4,1619.4,5200],["2004-02-12",1645.52,1645.52,1645.52,1645.52,11350],["2004-02-13",1645.52,1666.41,1645.52,1666.41,5250],["2004-02-16",1697.75,1697.75,1697.75,1697.75,9640],["2004-02-17",1682.08,1682.08,1671.64,1682.08,14020],["2004-02-18",1697.75,1697.75,1697.75,1697.75,4010],["2004-02-19",1734.32,1744.77,1734.32,1744.77,9020],["2004-02-20",1749.99,1828.35,1749.99,1828.35,27260],["2004-02-23",1917.16,1917.16,1917.16,1917.16,3250],["2004-02-24",2011.19,2011.19,2011.19,2011.19,11760],["2004-02-25",2099.99,2110.44,2099.99,2099.99,24620],["2004-02-26",2094.77,2094.77,2089.54,2089.54,19260],["2004-02-27",2089.54,2183.57,2089.54,2183.57,19910],["2004-03-01",2282.83,2288.05,2282.83,2288.05,14190],["2004-03-02",2293.27,2366.41,2293.27,2293.27,10250],["2004-03-03",2188.8,2188.8,2183.57,2183.57,17120],["2004-03-04",2183.57,2183.57,2089.54,2183.57,12200],["2004-03-05",2141.78,2141.78,2141.78,2141.78,3750],["2004-03-08",2115.66,2115.66,2115.66,2115.66,1760],["2004-03-09",2115.66,2115.66,2011.19,2011.19,3280],["2004-03-10",1911.93,1911.93,1911.93,1911.93,11620],["2004-03-11",1964.17,1990.29,1964.17,1990.29,8710],["2004-03-12",1990.29,2011.19,1990.29,1990.29,2130],["2004-03-15",1990.29,1990.29,1985.07,1985.07,8030],["2004-03-16",1985.07,1985.07,1985.07,1985.07,3790],["2004-03-17",1985.07,1985.07,1985.07,1985.07,2110],["2004-03-18",1964.17,1964.17,1958.95,1958.95,8600],["2004-03-19",1958.95,1958.95,1958.95,1958.95,8170],["2004-03-22",1958.95,1979.84,1891.04,1891.04,6560],["2004-03-23",1817.9,1817.9,1797.01,1797.01,17080],["2004-03-24",1781.34,1781.34,1776.11,1781.34,22210],["2004-03-25",1854.47,1870.14,1854.47,1870.14,29380],["2004-03-26",1870.14,1870.14,1870.14,1870.14,26350],["2004-03-29",1927.6,1938.05,1927.6,1938.05,12660],["2004-03-30",1880.59,1880.59,1880.59,1880.59,19000],["2004-03-31",1901.49,1974.62,1901.49,1974.62,9640],["2004-04-01",1974.62,2000.74,1974.62,1974.62,10330],["2004-04-02",1958.95,1958.95,1885.81,1885.81,6540],["2004-04-05",1880.59,1880.59,1880.59,1880.59,5600],["2004-04-06",1880.59,1911.93,1880.59,1911.93,4440],["2004-04-07",1911.93,1917.16,1885.81,1885.81,8050],["2004-04-08",1885.81,1891.04,1880.59,1880.59,11420],["2004-04-09",1859.69,1859.69,1828.35,1859.69,7800],["2004-04-12",1854.47,1854.47,1854.47,1854.47,5100],["2004-04-13",1828.35,1828.35,1807.46,1807.46,13700],["2004-04-14",1807.46,1828.35,1802.23,1828.35,8970],["2004-04-15",1849.25,1880.59,1849.25,1880.59,9880],["2004-04-16",1901.49,1958.95,1901.49,1901.49,16710],["2004-04-19",1901.49,1901.49,1838.8,1838.8,8600],["2004-04-20",1838.8,1838.8,1838.8,1838.8,8060],["2004-04-21",1854.47,1859.69,1854.47,1859.69,5860],["2004-04-22",1906.71,1906.71,1906.71,1906.71,12650],["2004-04-23",1901.49,1901.49,1885.81,1901.49,2740],["2004-04-26",1880.59,1880.59,1880.59,1880.59,4490],["2004-04-27",1885.81,1906.71,1885.81,1885.81,1010],["2004-04-28",1896.26,1901.49,1896.26,1901.49,3470],["2004-04-29",1901.49,1901.49,1896.26,1901.49,3310],["2004-05-04",1901.49,1906.71,1901.49,1906.71,2540],["2004-05-05",1906.71,1906.71,1906.71,1906.71,3400],["2004-05-06",1906.71,1906.71,1906.71,1906.71,5500],["2004-05-07",1906.71,1906.71,1901.49,1906.71,6100],["2004-05-10",1906.71,1906.71,1880.59,1880.59,7850],["2004-05-11",1880.59,1880.59,1875.37,1875.37,5430],["2004-05-12",1875.37,1885.81,1875.37,1885.81,1260],["2004-05-13",1917.16,1917.16,1917.16,1917.16,1100],["2004-05-14",1891.04,1891.04,1891.04,1891.04,3240],["2004-05-17",1891.04,1891.04,1891.04,1891.04,1250],["2004-05-18",1891.04,1891.04,1891.04,1891.04,50],["2004-05-19",1896.26,1906.71,1896.26,1906.71,2110],["2004-05-20",1906.71,1906.71,1906.71,1906.71,3420],["2004-05-21",1906.71,1906.71,1906.71,1906.71,3520],["2004-05-24",1906.71,1911.93,1906.71,1911.93,1610],["2004-05-25",1932.83,1932.83,1932.83,1932.83,3740],["2004-05-26",1932.83,1932.83,1906.71,1906.71,2000],["2004-05-27",1891.04,1891.04,1885.81,1885.81,3500],["2004-05-28",1880.59,1880.59,1880.59,1880.59,7160],["2004-05-31",1880.59,1885.81,1880.59,1885.81,480],["2004-06-01",1885.81,1896.26,1885.81,1896.26,540],["2004-06-02",1896.26,1906.71,1896.26,1906.71,910],["2004-06-03",1911.93,1917.16,1911.93,1911.93,3860],["2004-06-04",1911.93,1911.93,1838.8,1838.8,1100],["2004-06-07",1859.69,1880.59,1859.69,1859.69,4060],["2004-06-08",1844.02,1844.02,1828.35,1828.35,6210],["2004-06-09",1828.35,1828.35,1828.35,1828.35,8700],["2004-06-10",1828.35,1844.02,1828.35,1844.02,500],["2004-06-11",1854.47,1864.92,1854.47,1864.92,3230],["2004-06-14",1891.04,1896.26,1891.04,1896.26,4430],["2004-06-15",1932.83,1958.95,1932.83,1932.83,12700],["2004-06-16",1932.83,1932.83,1932.83,1932.83,6780],["2004-06-17",1896.26,1932.83,1896.26,1896.26,280],["2004-06-18",1891.04,1896.26,1891.04,1891.04,1110],["2004-06-21",1891.04,1906.71,1880.59,1906.71,160],["2004-06-22",1906.71,1906.71,1906.71,1906.71,50],["2004-06-23",1906.71,1906.71,1901.49,1901.49,110],["2004-06-24",1901.49,1906.71,1896.26,1906.71,5060],["2004-06-25",1906.71,1906.71,1906.71,1906.71,2160],["2004-06-28",1896.26,1906.71,1896.26,1896.26,500],["2004-06-29",1922.38,1990.29,1922.38,1922.38,1040],["2004-06-30",1906.71,1906.71,1901.49,1906.71,1230],["2004-07-01",1906.71,1906.71,1906.71,1906.71,1670],["2004-07-02",1906.71,1906.71,1906.71,1906.71,30],["2004-07-05",1891.04,1891.04,1885.81,1885.81,5800],["2004-07-06",1885.81,1885.81,1885.81,1885.81,1510],["2004-07-07",1885.81,1896.26,1885.81,1896.26,410],["2004-07-08",1901.49,1906.71,1901.49,1906.71,1100],["2004-07-09",1906.71,1906.71,1906.71,1906.71,0],["2004-07-12",1906.71,1906.71,1906.71,1906.71,820],["2004-07-13",1891.04,1906.71,1891.04,1891.04,550],["2004-07-14",1891.04,1896.26,1891.04,1896.26,110],["2004-07-15",1896.26,1896.26,1896.26,1896.26,100],["2004-07-16",1896.26,1896.26,1891.04,1896.26,480],["2004-07-19",1896.26,1896.26,1896.26,1896.26,200],["2004-07-20",1906.71,1906.71,1906.71,1906.71,1100],["2004-07-21",1896.26,1906.71,1896.26,1896.26,550],["2004-07-22",1906.71,1906.71,1906.71,1906.71,2880],["2004-07-23",1911.93,1917.16,1911.93,1911.93,2340],["2004-07-26",1911.93,1917.16,1906.71,1906.71,2320],["2004-07-27",1906.71,1906.71,1901.49,1901.49,1930],["2004-07-28",1901.49,1901.49,1901.49,1901.49,980],["2004-07-29",1875.37,1875.37,1854.47,1854.47,5300],["2004-07-30",1854.47,1880.59,1854.47,1880.59,1410],["2004-08-02",1880.59,1896.26,1880.59,1896.26,20],["2004-08-03",1864.92,1864.92,1864.92,1864.92,3500],["2004-08-04",1828.35,1864.92,1828.35,1828.35,2550],["2004-08-05",1776.11,1797.01,1776.11,1797.01,12790],["2004-08-06",1786.56,1786.56,1781.34,1786.56,13540],["2004-08-09",1770.89,1770.89,1697.75,1697.75,14070],["2004-08-10",1697.75,1781.34,1671.64,1781.34,15590],["2004-08-11",1802.23,1802.23,1802.23,1802.23,11430],["2004-08-12",1802.23,1802.23,1802.23,1802.23,7080],["2004-08-13",1802.23,1802.23,1776.11,1776.11,9100],["2004-08-16",1776.11,1776.11,1776.11,1776.11,2500],["2004-08-17",1776.11,1776.11,1776.11,1776.11,2500],["2004-08-18",1802.23,1807.46,1802.23,1807.46,4300],["2004-08-19",1807.46,1823.13,1807.46,1823.13,1830],["2004-08-20",1828.35,1833.57,1828.35,1833.57,5280],["2004-08-23",1864.92,1870.14,1864.92,1864.92,2330],["2004-08-24",1864.92,1864.92,1817.9,1817.9,3360],["2004-08-25",1812.68,1812.68,1812.68,1812.68,2050],["2004-08-26",1817.9,1817.9,1817.9,1817.9,3990],["2004-08-27",1823.13,1828.35,1823.13,1823.13,4630],["2004-08-30",1823.13,1823.13,1812.68,1812.68,3800],["2004-08-31",1817.9,1828.35,1817.9,1817.9,1190],["2004-09-01",1817.9,1817.9,1817.9,1817.9,3260],["2004-09-06",1807.46,1817.9,1807.46,1807.46,1900],["2004-09-07",1807.46,1807.46,1807.46,1807.46,2400],["2004-09-08",1802.23,1807.46,1802.23,1802.23,1070],["2004-09-09",1807.46,1807.46,1807.46,1807.46,1770],["2004-09-10",1807.46,1807.46,1807.46,1807.46,680],["2004-09-13",1807.46,1807.46,1807.46,1807.46,100],["2004-09-14",1817.9,1817.9,1817.9,1817.9,2520],["2004-09-15",1823.13,1823.13,1823.13,1823.13,770],["2004-09-16",1823.13,1828.35,1823.13,1828.35,10],["2004-09-17",1828.35,1833.57,1817.9,1817.9,20],["2004-09-20",1817.9,1828.35,1817.9,1828.35,10],["2004-09-21",1802.23,1828.35,1802.23,1802.23,910],["2004-09-22",1802.23,1802.23,1797.01,1802.23,3720],["2004-09-23",1802.23,1802.23,1802.23,1802.23,1000],["2004-09-24",1802.23,1807.46,1802.23,1807.46,100],["2004-09-27",1817.9,1833.57,1817.9,1833.57,4250],["2004-09-28",1833.57,1833.57,1833.57,1833.57,4020],["2004-09-29",1849.25,1849.25,1849.25,1849.25,600],["2004-09-30",1854.47,1880.59,1854.47,1880.59,5650],["2004-10-01",1885.81,1906.71,1885.81,1885.81,8430],["2004-10-04",1885.81,1885.81,1885.81,1885.81,2400],["2004-10-05",1885.81,1885.81,1885.81,1885.81,1330],["2004-10-06",1885.81,1885.81,1885.81,1885.81,4520],["2004-10-07",1880.59,1885.81,1880.59,1880.59,2390],["2004-10-08",1880.59,1880.59,1880.59,1880.59,1840],["2004-10-11",1875.37,1875.37,1870.14,1870.14,730],["2004-10-12",1864.92,1870.14,1864.92,1864.92,1010],["2004-10-13",1864.92,1875.37,1864.92,1875.37,1560],["2004-10-14",1875.37,1880.59,1875.37,1880.59,1560],["2004-10-15",1880.59,1885.81,1880.59,1885.81,1890],["2004-10-18",1885.81,1906.71,1885.81,1906.71,4510],["2004-10-19",1911.93,1922.38,1911.93,1922.38,8330],["2004-10-20",1922.38,1927.6,1922.38,1927.6,5550],["2004-10-21",1927.6,1927.6,1922.38,1922.38,3030],["2004-10-22",1901.49,1901.49,1896.26,1896.26,1770],["2004-10-25",1896.26,1896.26,1896.26,1896.26,1110],["2004-10-26",1896.26,1896.26,1896.26,1896.26,1700],["2004-10-27",1891.04,1896.26,1891.04,1891.04,410],["2004-10-28",1891.04,1906.71,1891.04,1906.71,840],["2004-10-29",1906.71,1906.71,1906.71,1906.71,1500],["2004-11-01",1901.49,1901.49,1901.49,1901.49,4800],["2004-11-02",1901.49,1906.71,1901.49,1906.71,2850],["2004-11-03",1906.71,1911.93,1906.71,1911.93,1300],["2004-11-04",1922.38,1938.05,1922.38,1938.05,2240],["2004-11-05",1958.95,1969.4,1958.95,1969.4,13420],["2004-11-08",2000.74,2000.74,2000.74,2000.74,9130],["2004-11-09",1974.62,2000.74,1974.62,1974.62,2070],["2004-11-10",1974.62,1974.62,1932.83,1932.83,4910],["2004-11-11",1932.83,1938.05,1932.83,1938.05,5740],["2004-11-12",1932.83,1932.83,1911.93,1911.93,16990],["2004-11-15",1932.83,1938.05,1932.83,1938.05,1370],["2004-11-16",1938.05,1958.95,1938.05,1938.05,4900],["2004-11-17",1938.05,1938.05,1932.83,1932.83,2060],["2004-11-18",1932.83,1932.83,1932.83,1932.83,450],["2004-11-19",1932.83,1943.28,1932.83,1932.83,7740],["2004-11-22",1938.05,1943.28,1938.05,1938.05,5810],["2004-11-23",1938.05,1938.05,1938.05,1938.05,300],["2004-11-24",1938.05,1943.28,1938.05,1943.28,8830],["2004-11-25",1948.5,1964.17,1948.5,1964.17,8260],["2004-11-26",1990.29,2037.31,1990.29,2037.31,13210],["2004-11-29",2110.44,2110.44,2110.44,2110.44,34600],["2004-11-30",2110.44,2141.78,2105.22,2105.22,36050],["2004-12-01",2099.99,2099.99,2089.54,2089.54,8430],["2004-12-02",2068.65,2068.65,2052.98,2052.98,8920],["2004-12-03",2052.98,2052.98,2052.98,2052.98,26020],["2004-12-06",2115.66,2115.66,2115.66,2115.66,13890],["2004-12-07",2073.35,2073.35,2047.96,2047.96,7600],["2004-12-08",2047.96,2047.96,2031.04,2047.96,5340],["2004-12-09",2056.42,2056.42,2056.42,2056.42,1680],["2004-12-10",2056.42,2056.42,2056.42,2056.42,2310],["2004-12-13",2056.42,2056.42,2031.04,2031.04,3000],["2004-12-14",2031.04,2031.04,2031.04,2031.04,15080],["2004-12-15",2031.04,2031.04,2031.04,2031.04,5590],["2004-12-16",2031.04,2031.04,2031.04,2031.04,6710],["2004-12-17",2031.04,2031.04,2031.04,2031.04,6960],["2004-12-20",2022.57,2022.57,2005.65,2005.65,5350],["2004-12-21",2014.11,2022.57,2014.11,2022.57,1450],["2004-12-22",2031.04,2047.96,2031.04,2047.96,3970],["2004-12-23",2047.96,2056.42,2047.96,2056.42,11020],["2004-12-24",2073.35,2081.81,2073.35,2081.81,11760],["2004-12-27",2081.81,2081.81,2073.35,2073.35,11710],["2004-12-28",2056.42,2056.42,2039.5,2039.5,17530],["2004-12-29",2022.57,2022.57,2022.57,2022.57,9780],["2004-12-30",2022.57,2022.57,2022.57,2022.57,9760],["2004-12-31",2022.57,2022.57,2014.11,2014.11,5130],["2005-01-04",2014.11,2014.11,2014.11,2014.11,5330],["2005-01-05",2014.11,2014.11,2005.65,2014.11,5390],["2005-01-06",2014.11,2014.11,2005.65,2005.65,5510],["2005-01-07",2031.04,2031.04,2031.04,2031.04,5630],["2005-01-10",2031.04,2031.04,2022.57,2022.57,3860],["2005-01-11",2014.11,2014.11,2014.11,2014.11,1730],["2005-01-12",2014.11,2014.11,2014.11,2014.11,2750],["2005-01-13",2022.57,2031.04,2022.57,2022.57,2790],["2005-01-14",2022.57,2031.04,2014.11,2014.11,2600],["2005-01-17",2014.11,2014.11,2014.11,2014.11,2850],["2005-01-18",2014.11,2014.11,2014.11,2014.11,5640],["2005-01-19",2005.65,2005.65,2005.65,2005.65,6300],["2005-01-20",2005.65,2014.11,2005.65,2014.11,2990],["2005-01-21",2014.11,2014.11,2014.11,2014.11,2370],["2005-01-24",2005.65,2014.11,2005.65,2005.65,3170],["2005-01-25",1997.19,1997.19,1997.19,1997.19,2680],["2005-01-26",2005.65,2005.65,2005.65,2005.65,2530],["2005-01-27",2005.65,2022.57,1997.19,1997.19,8220],["2005-01-28",1997.19,1997.19,1997.19,1997.19,4800],["2005-01-31",1997.19,1997.19,1997.19,1997.19,910],["2005-02-01",1997.19,1997.19,1988.72,1997.19,3330],["2005-02-02",1997.19,1997.19,1997.19,1997.19,3100],["2005-02-03",1997.19,1997.19,1988.72,1997.19,4570],["2005-02-04",1997.19,2014.11,1997.19,2014.11,4730],["2005-02-14",2014.11,2022.57,2014.11,2014.11,820],["2005-02-15",2014.11,2014.11,2014.11,2014.11,6010],["2005-02-16",2014.11,2014.11,2005.65,2005.65,5950],["2005-02-17",2014.11,2014.11,2014.11,2014.11,4060],["2005-02-18",2014.11,2014.11,2014.11,2014.11,4100],["2005-02-21",2014.11,2014.11,2014.11,2014.11,4470],["2005-02-22",2022.57,2022.57,2022.57,2022.57,6170],["2005-02-23",2022.57,2022.57,2022.57,2022.57,6840],["2005-02-24",2022.57,2022.57,2022.57,2022.57,4230],["2005-02-25",2022.57,2022.57,2014.11,2022.57,2250],["2005-02-28",2022.57,2022.57,2022.57,2022.57,8670],["2005-03-01",2022.57,2031.04,2022.57,2031.04,2650],["2005-03-02",2031.04,2031.04,2031.04,2031.04,1540],["2005-03-03",2031.04,2056.42,2031.04,2056.42,24530],["2005-03-04",2056.42,2073.35,2056.42,2056.42,13170],["2005-03-07",2081.81,2098.74,2081.81,2081.81,15840],["2005-03-08",2081.81,2081.81,2081.81,2081.81,17120],["2005-03-09",2081.81,2090.63,2081.81,2081.81,9660],["2005-03-10",2081.81,2081.81,2072.99,2072.99,7460],["2005-03-11",2072.99,2072.99,2064.17,2072.99,4790],["2005-03-14",2072.99,2072.99,2072.99,2072.99,6260],["2005-03-15",2072.99,2072.99,2072.99,2072.99,2770],["2005-03-16",2072.99,2081.81,2072.99,2081.81,9430],["2005-03-17",2081.81,2081.81,2072.99,2081.81,5700],["2005-03-18",2081.81,2081.81,2081.81,2081.81,2340],["2005-03-21",2081.81,2081.81,2081.81,2081.81,2950],["2005-03-22",2081.81,2081.81,2081.81,2081.81,2240],["2005-03-23",2081.81,2081.81,2081.81,2081.81,22040],["2005-03-24",2108.28,2117.1,2108.28,2117.1,27920],["2005-03-25",2117.1,2134.74,2117.1,2117.1,18980],["2005-03-28",2117.1,2117.1,2090.63,2090.63,6180],["2005-03-29",2090.63,2090.63,2090.63,2090.63,14250],["2005-03-30",2090.63,2090.63,2090.63,2090.63,23820],["2005-03-31",2090.63,2108.28,2090.63,2108.28,10240],["2005-04-01",2099.46,2099.46,2090.63,2090.63,15900],["2005-04-04",2090.63,2099.46,2090.63,2099.46,9220],["2005-04-05",2090.63,2108.28,2090.63,2090.63,9360],["2005-04-06",2099.46,2099.46,2099.46,2099.46,16090],["2005-04-07",2099.46,2099.46,2090.63,2090.63,18150],["2005-04-08",2090.63,2099.46,2090.63,2099.46,5830],["2005-04-11",2099.46,2099.46,2090.63,2099.46,8760],["2005-04-12",2099.46,2099.46,2090.63,2090.63,4810],["2005-04-13",2090.63,2090.63,2090.63,2090.63,7150],["2005-04-14",2090.63,2090.63,2081.81,2090.63,18480],["2005-04-15",2090.63,2090.63,2081.81,2081.81,10580],["2005-04-18",2081.81,2081.81,2072.99,2072.99,12800],["2005-04-19",2072.99,2081.81,2072.99,2072.99,4250],["2005-04-20",2072.99,2072.99,2064.17,2064.17,6750],["2005-04-21",2064.17,2072.99,2064.17,2072.99,7640],["2005-04-22",2072.99,2072.99,2072.99,2072.99,5130],["2005-04-25",2064.17,2064.17,2064.17,2064.17,10480],["2005-04-26",2055.35,2055.35,2055.35,2055.35,22700],["2005-04-27",2055.35,2055.35,2055.35,2055.35,3480],["2005-04-28",2046.53,2055.35,2046.53,2046.53,660],["2005-04-29",2046.53,2046.53,2046.53,2046.53,10640],["2005-05-04",2037.71,2037.71,2020.06,2020.06,6320],["2005-05-05",2020.06,2020.06,1993.6,1993.6,19500],["2005-05-06",2011.24,2020.06,2011.24,2020.06,19470],["2005-05-09",2020.06,2020.06,2020.06,2020.06,2400],["2005-05-10",2020.06,2028.89,2020.06,2028.89,3280],["2005-05-11",2020.06,2020.06,2011.24,2011.24,2680],["2005-05-12",2002.42,2002.42,2002.42,2002.42,3350],["2005-05-13",2011.24,2011.24,2011.24,2011.24,3160],["2005-05-16",2002.42,2002.42,1993.6,1993.6,2900],["2005-05-17",1993.6,1993.6,1984.78,1984.78,10000],["2005-05-18",1984.78,1993.6,1984.78,1993.6,13370],["2005-05-19",2002.42,2002.42,2002.42,2002.42,7290],["2005-05-20",2002.42,2011.24,2002.42,2002.42,5800],["2005-05-23",2002.42,2002.42,2002.42,2002.42,1860],["2005-05-24",2002.42,2002.42,2002.42,2002.42,4950],["2005-05-25",2002.42,2002.42,2002.42,2002.42,4830],["2005-05-26",2002.42,2002.42,2002.42,2002.42,3240],["2005-05-27",2002.42,2002.42,2002.42,2002.42,7570],["2005-05-30",2002.42,2002.42,2002.42,2002.42,4000],["2005-05-31",2002.42,2002.42,1993.6,1993.6,9700],["2005-06-01",1993.6,1993.6,1993.6,1993.6,2130],["2005-06-02",1993.6,2002.42,1993.6,2002.42,9630],["2005-06-03",2011.24,2020.06,2011.24,2020.06,5710],["2005-06-06",2028.89,2028.89,2028.89,2028.89,4250],["2005-06-07",2037.71,2046.53,2037.71,2046.53,4700],["2005-06-08",2046.53,2072.99,2046.53,2046.53,3850],["2005-06-09",2037.71,2037.71,2037.71,2037.71,3370],["2005-06-10",2028.89,2028.89,2028.89,2028.89,3370],["2005-06-13",1993.6,1993.6,1984.78,1984.78,48420],["2005-06-14",1984.78,2011.24,1984.78,2011.24,6230],["2005-06-15",2020.06,2020.06,2020.06,2020.06,8430],["2005-06-16",2020.06,2028.89,2020.06,2028.89,9250],["2005-06-17",2028.89,2028.89,2028.89,2028.89,4870],["2005-06-20",2028.89,2028.89,2020.06,2020.06,4110],["2005-06-21",2020.06,2028.89,2011.24,2011.24,3930],["2005-06-22",2011.24,2020.06,2011.24,2020.06,2410],["2005-06-23",2028.89,2028.89,2028.89,2028.89,7120],["2005-06-24",2037.71,2064.17,2037.71,2064.17,9270],["2005-06-27",2072.99,2072.99,2072.99,2072.99,6930],["2005-06-28",2072.99,2072.99,2046.53,2046.53,450],["2005-06-29",2046.53,2046.53,2046.53,2046.53,250],["2005-06-30",2046.53,2046.53,2046.53,2046.53,2900],["2005-07-01",2046.53,2046.53,2037.71,2037.71,4460],["2005-07-04",2037.71,2055.35,2037.71,2055.35,40],["2005-07-05",2055.35,2055.35,2055.35,2055.35,2420],["2005-07-06",2055.35,2055.35,2055.35,2055.35,3330],["2005-07-07",2055.35,2055.35,2055.35,2055.35,8660],["2005-07-08",2055.35,2081.81,2055.35,2081.81,8140],["2005-07-11",2099.46,2108.28,2099.46,2108.28,10130],["2005-07-12",2108.28,2108.28,2099.46,2099.46,12380],["2005-07-13",2081.81,2099.46,2081.81,2081.81,8700],["2005-07-14",2072.99,2072.99,2064.17,2072.99,13080],["2005-07-15",2072.99,2081.81,2072.99,2081.81,17790],["2005-07-18",2108.28,2108.28,2108.28,2108.28,29330],["2005-07-19",2134.74,2143.56,2134.74,2134.74,40570],["2005-07-20",2125.92,2125.92,2117.1,2117.1,39090],["2005-07-21",2117.1,2117.1,2108.28,2108.28,15570],["2005-07-22",2090.63,2090.63,2081.81,2081.81,18450],["2005-07-25",2081.81,2090.63,2081.81,2090.63,10750],["2005-07-26",2090.63,2090.63,2090.63,2090.63,9870],["2005-07-27",2120.61,2120.61,2093.19,2093.19,12980],["2005-07-28",2093.19,2093.19,2093.19,2093.19,800],["2005-07-29",2084.05,2084.05,2074.91,2084.05,8750],["2005-08-01",2084.05,2084.05,2074.91,2074.91,4430],["2005-08-02",2074.91,2074.91,2065.77,2074.91,3800],["2005-08-03",2074.91,2084.05,2074.91,2084.05,9690],["2005-08-04",2102.33,2111.47,2102.33,2111.47,10250],["2005-08-05",2093.19,2093.19,2093.19,2093.19,13980],["2005-08-08",2093.19,2093.19,2084.05,2084.05,7530],["2005-08-09",2084.05,2120.61,2084.05,2084.05,2280],["2005-08-10",2084.05,2084.05,2084.05,2084.05,8950],["2005-08-11",2084.05,2084.05,2074.91,2074.91,11830],["2005-08-12",2074.91,2074.91,2074.91,2074.91,6130],["2005-08-15",2074.91,2074.91,2065.77,2074.91,16360],["2005-08-16",2074.91,2084.05,2074.91,2074.91,6900],["2005-08-17",2065.77,2065.77,2065.77,2065.77,9530],["2005-08-18",2065.77,2065.77,2065.77,2065.77,5170],["2005-08-19",2074.91,2084.05,2074.91,2074.91,14390],["2005-08-22",2074.91,2074.91,2074.91,2074.91,5840],["2005-08-23",2084.05,2084.05,2084.05,2084.05,3740],["2005-08-24",2093.19,2093.19,2093.19,2093.19,9500],["2005-08-25",2093.19,2102.33,2093.19,2102.33,4460],["2005-08-26",2102.33,2102.33,2102.33,2102.33,2330],["2005-08-29",2102.33,2102.33,2093.19,2093.19,12500],["2005-08-30",2093.19,2102.33,2093.19,2093.19,11650],["2005-08-31",2093.19,2093.19,2093.19,2093.19,2310],["2005-09-01",2093.19,2093.19,2093.19,2093.19,11080],["2005-09-05",2093.19,2102.33,2093.19,2102.33,16800],["2005-09-06",2102.33,2120.61,2102.33,2120.61,11280],["2005-09-07",2120.61,2129.75,2120.61,2129.75,7830],["2005-09-08",2129.75,2129.75,2120.61,2120.61,10550],["2005-09-09",2093.19,2093.19,2093.19,2093.19,15400],["2005-09-12",2084.05,2084.05,2074.91,2074.91,14210],["2005-09-13",2065.77,2065.77,2065.77,2065.77,33450],["2005-09-14",2074.91,2074.91,2074.91,2074.91,6610],["2005-09-15",2074.91,2084.05,2074.91,2084.05,3540],["2005-09-16",2102.33,2111.47,2102.33,2111.47,14730],["2005-09-19",2111.47,2120.61,2111.47,2120.61,16190],["2005-09-20",2221.16,2221.16,2221.16,2221.16,29050],["2005-09-21",2193.73,2193.73,2120.61,2120.61,25070],["2005-09-22",2120.61,2148.03,2120.61,2148.03,13080],["2005-09-23",2148.03,2148.03,2148.03,2148.03,21460],["2005-09-26",2148.03,2148.03,2148.03,2148.03,14390],["2005-09-27",2138.89,2138.89,2129.75,2129.75,2850],["2005-09-28",2129.75,2129.75,2120.61,2129.75,11760],["2005-09-29",2129.75,2138.89,2129.75,2138.89,5050],["2005-09-30",2239.44,2239.44,2239.44,2239.44,34210],["2005-10-03",2239.44,2239.44,2157.17,2157.17,13920],["2005-10-04",2157.17,2175.45,2157.17,2175.45,13800],["2005-10-05",2175.45,2175.45,2175.45,2175.45,5470],["2005-10-06",2175.45,2184.59,2175.45,2184.59,17830],["2005-10-07",2193.73,2202.88,2193.73,2202.88,24830],["2005-10-10",2202.88,2202.88,2202.88,2202.88,13200],["2005-10-11",2184.59,2184.59,2166.31,2166.31,10670],["2005-10-12",2166.31,2166.31,2166.31,2166.31,10010],["2005-10-13",2175.45,2184.59,2175.45,2184.59,9810],["2005-10-14",2193.73,2193.73,2193.73,2193.73,7280],["2005-10-17",2193.73,2193.73,2193.73,2193.73,32480],["2005-10-18",2193.73,2212.02,2193.73,2193.73,20030],["2005-10-19",2193.73,2202.88,2193.73,2202.88,15190],["2005-10-20",2193.73,2193.73,2184.59,2184.59,27640],["2005-10-21",2184.59,2193.73,2175.45,2175.45,26940],["2005-10-24",2175.45,2175.45,2175.45,2175.45,7290],["2005-10-25",2175.45,2193.73,2175.45,2175.45,8130],["2005-10-26",2175.45,2175.45,2166.31,2166.31,7010],["2005-10-27",2166.31,2175.45,2148.03,2175.45,6600],["2005-10-28",2193.73,2193.73,2193.73,2193.73,14100],["2005-10-31",2202.88,2202.88,2202.88,2202.88,31080],["2005-11-01",2202.88,2202.88,2202.88,2202.88,9610],["2005-11-02",2202.88,2202.88,2193.73,2202.88,15570],["2005-11-03",2221.16,2230.3,2221.16,2230.3,17890],["2005-11-04",2221.16,2221.16,2212.02,2212.02,24900],["2005-11-07",2212.02,2221.16,2212.02,2221.16,12600],["2005-11-08",2230.3,2230.3,2230.3,2230.3,7530],["2005-11-09",2230.3,2230.3,2221.16,2221.16,8220],["2005-11-10",2221.16,2221.16,2212.02,2212.02,3930],["2005-11-11",2202.88,2202.88,2193.73,2193.73,3830],["2005-11-14",2193.73,2193.73,2184.59,2184.59,8200],["2005-11-15",2184.59,2193.73,2184.59,2184.59,11610],["2005-11-16",2203.35,2203.35,2175.22,2203.35,6920],["2005-11-17",2203.35,2203.35,2193.97,2193.97,7250],["2005-11-18",2193.97,2193.97,2175.22,2175.22,6270],["2005-11-21",2175.22,2175.22,2147.09,2147.09,10610],["2005-11-22",2147.09,2147.09,2137.71,2137.71,11170],["2005-11-23",2137.71,2137.71,2118.96,2137.71,9130],["2005-11-24",2118.96,2118.96,2118.96,2118.96,13480],["2005-11-25",2118.96,2147.09,2118.96,2147.09,28330],["2005-11-28",2147.09,2147.09,2118.96,2118.96,21600],["2005-11-29",2118.96,2128.34,2118.96,2128.34,5020],["2005-11-30",2128.34,2147.09,2128.34,2147.09,6090],["2005-12-01",2147.09,2156.47,2147.09,2156.47,2390],["2005-12-02",2147.09,2147.09,2147.09,2147.09,3530],["2005-12-05",2147.09,2156.47,2147.09,2147.09,600],["2005-12-06",2147.09,2147.09,2137.71,2137.71,1940],["2005-12-07",2137.71,2137.71,2137.71,2137.71,4020],["2005-12-08",2137.71,2147.09,2137.71,2137.71,2900],["2005-12-09",2137.71,2137.71,2137.71,2137.71,4050],["2005-12-12",2184.59,2184.59,2184.59,2184.59,19420],["2005-12-13",2165.84,2165.84,2156.47,2156.47,5490],["2005-12-14",2147.09,2147.09,2128.34,2128.34,6060],["2005-12-15",2137.71,2156.47,2137.71,2137.71,2500],["2005-12-16",2118.96,2137.71,2118.96,2118.96,5630],["2005-12-19",2118.96,2118.96,2118.96,2118.96,13900],["2005-12-20",2137.71,2137.71,2137.71,2137.71,4280],["2005-12-21",2128.34,2128.34,2128.34,2128.34,2800],["2005-12-22",2128.34,2137.71,2128.34,2128.34,3080],["2005-12-23",2137.71,2137.71,2137.71,2137.71,9600],["2005-12-26",2137.71,2137.71,2128.34,2137.71,2040],["2005-12-27",2137.71,2137.71,2128.34,2137.71,7200],["2005-12-28",2128.34,2137.71,2128.34,2128.34,1250],["2005-12-29",2128.34,2128.34,2128.34,2128.34,5750],["2005-12-30",2137.71,2137.71,2137.71,2137.71,9360],["2006-01-03",2137.71,2147.09,2137.71,2147.09,8110],["2006-01-04",2147.09,2193.97,2147.09,2193.97,15090],["2006-01-05",2240.85,2259.6,2240.85,2259.6,59330],["2006-01-06",2250.23,2250.23,2212.72,2212.72,25010],["2006-01-09",2212.72,2212.72,2212.72,2212.72,13730],["2006-01-10",2212.72,2212.72,2212.72,2212.72,24220],["2006-01-11",2212.72,2212.72,2193.97,2193.97,10550],["2006-01-12",2193.97,2203.35,2193.97,2203.35,3380],["2006-01-13",2212.72,2222.1,2212.72,2222.1,10810],["2006-01-17",2222.1,2222.1,2222.1,2222.1,11870],["2006-01-18",2222.1,2222.1,2212.72,2222.1,13510],["2006-01-19",2222.1,2231.47,2222.1,2231.47,20520],["2006-01-20",2250.23,2250.23,2250.23,2250.23,12360],["2006-01-23",2250.23,2250.23,2250.23,2250.23,6700],["2006-01-24",2250.23,2250.23,2250.23,2250.23,19780],["2006-01-25",2250.23,2250.23,2250.23,2250.23,7230],["2006-01-26",2250.23,2250.23,2240.85,2240.85,13100],["2006-01-27",2250.23,2259.6,2250.23,2259.6,3200],["2006-02-06",2259.6,2268.98,2259.6,2268.98,8850],["2006-02-07",2268.98,2297.11,2268.98,2297.11,19040],["2006-02-08",2297.11,2343.99,2297.11,2343.99,24890],["2006-02-09",2343.99,2343.99,2343.99,2343.99,32730],["2006-02-10",2343.99,2343.99,2334.61,2334.61,15450],["2006-02-13",2353.36,2390.86,2353.36,2390.86,23380],["2006-02-14",2418.99,2437.74,2418.99,2437.74,40510],["2006-02-15",2484.62,2531.5,2484.62,2531.5,34740],["2006-02-16",2578.38,2587.76,2578.38,2587.76,50000],["2006-02-17",2606.51,2625.26,2606.51,2606.51,40890],["2006-02-20",2625.26,2672.14,2625.26,2672.14,29570],["2006-02-21",2719.02,2719.02,2719.02,2719.02,60540],["2006-02-22",2672.14,2672.14,2625.26,2625.26,39640],["2006-02-23",2634.64,2756.53,2634.64,2756.53,40020],["2006-02-24",2850.29,2859.66,2850.29,2850.29,38730],["2006-02-27",2944.05,2990.93,2944.05,2990.93,56160],["2006-02-28",3131.56,3131.56,3131.56,3131.56,61530],["2006-03-01",3281.58,3281.58,3281.58,3281.58,37150],["2006-03-02",3440.97,3440.97,3440.97,3440.97,8690],["2006-03-03",3272.2,3272.2,3272.2,3272.2,73900],["2006-03-06",3281.58,3422.22,3281.58,3422.22,82560],["2006-03-07",3422.22,3422.22,3384.71,3384.71,93120],["2006-03-08",3412.84,3422.22,3412.84,3412.84,63340],["2006-03-09",3412.84,3412.84,3375.34,3375.34,44560],["2006-03-10",3365.96,3365.96,3300.33,3300.33,41950],["2006-03-13",3300.33,3319.08,3290.96,3290.96,72120],["2006-03-14",3290.96,3328.46,3281.58,3281.58,40180],["2006-03-15",3281.58,3281.58,3281.58,3281.58,34700],["2006-03-16",3338.82,3357.9,3338.82,3357.9,27780],["2006-03-17",3481.91,3520.07,3481.91,3520.07,58220],["2006-03-20",3691.78,3691.78,3691.78,3691.78,31320],["2006-03-21",3873.03,3873.03,3873.03,3873.03,7900],["2006-03-22",4063.82,4063.82,4063.82,4063.82,38410],["2006-03-23",4063.82,4101.97,4006.58,4006.58,62280],["2006-03-24",3987.5,3987.5,3958.88,3987.5,86860],["2006-03-27",4006.58,4054.28,4006.58,4054.28,53170],["2006-03-28",4254.61,4254.61,4254.61,4254.61,33830],["2006-03-29",4464.47,4464.47,4464.47,4464.47,29210],["2006-03-30",4683.88,4683.88,4683.88,4683.88,42530],["2006-03-31",4912.83,4912.83,4912.83,4912.83,113980],["2006-04-03",4912.83,4912.83,4865.13,4912.83,84480],["2006-04-04",4912.83,4960.53,4769.74,4769.74,73290],["2006-04-05",4769.74,5008.22,4769.74,5008.22,80620],["2006-04-06",5246.71,5246.71,5246.71,5246.71,31520],["2006-04-07",5485.2,5485.2,5485.2,5485.2,13600],["2006-04-10",5723.68,5723.68,5723.68,5723.68,129370],["2006-04-11",5628.29,5628.29,5532.9,5532.9,74580],["2006-04-12",5532.9,5532.9,5532.9,5532.9,53160],["2006-04-13",5771.38,5771.38,5771.38,5771.38,38850],["2006-04-14",6057.57,6057.57,6057.57,6057.57,13320],["2006-04-17",6248.36,6343.75,6248.36,6248.36,67690],["2006-04-18",6248.36,6248.36,6200.66,6200.66,78570],["2006-04-19",6200.66,6248.36,6200.66,6200.66,82300],["2006-04-20",6009.87,6009.87,5962.17,5962.17,69710],["2006-04-21",5962.17,6009.87,5962.17,6009.87,75050],["2006-04-24",6200.66,6296.05,6200.66,6296.05,42200],["2006-04-25",6582.24,6582.24,6582.24,6582.24,58310],["2006-04-26",6582.24,6582.24,6391.45,6391.45,27820],["2006-04-27",6391.45,6486.84,6105.26,6105.26,56840],["2006-04-28",5819.08,5819.08,5819.08,5819.08,69270],["2006-05-03",6105.26,6105.26,6105.26,6105.26,51610],["2006-05-04",6057.57,6057.57,6009.87,6009.87,51780],["2006-05-05",6009.87,6009.87,5819.08,5819.08,50820],["2006-05-08",5532.9,5532.9,5532.9,5532.9,41390],["2006-05-09",5294.41,5294.41,5294.41,5294.41,10330],["2006-05-10",5055.92,5055.92,5055.92,5055.92,110],["2006-05-11",5055.92,5055.92,4817.43,5055.92,86960],["2006-05-12",5294.41,5294.41,5294.41,5294.41,38220],["2006-05-15",5532.9,5532.9,5532.9,5532.9,49180],["2006-05-16",5532.9,5580.59,5532.9,5532.9,130690],["2006-05-17",5675.99,5723.68,5675.99,5723.68,33060],["2006-05-18",5628.29,5628.29,5580.59,5628.29,20290],["2006-05-19",5628.29,5628.29,5532.9,5628.29,38530],["2006-05-22",5485.2,5485.2,5389.8,5389.8,8350],["2006-05-23",5389.8,5628.29,5151.32,5628.29,68870],["2006-05-24",5628.29,5771.38,5628.29,5771.38,108000],["2006-05-25",5723.68,5723.68,5485.2,5485.2,29780],["2006-05-26",5485.2,5485.2,5437.5,5437.5,27700],["2006-05-29",5437.5,5437.5,5437.5,5437.5,14910],["2006-05-30",5342.11,5342.11,5199.01,5199.01,12140],["2006-05-31",5199.01,5199.01,4960.53,5199.01,46070],["2006-06-01",5199.01,5199.01,5055.92,5055.92,10100],["2006-06-02",5055.92,5151.32,5055.92,5151.32,21100],["2006-06-05",5246.71,5389.8,5246.71,5389.8,32880],["2006-06-06",5437.5,5532.9,5437.5,5437.5,37490],["2006-06-07",5437.5,5437.5,5437.5,5437.5,31740],["2006-06-08",5532.9,5532.9,5532.9,5532.9,32490],["2006-06-09",5532.9,5532.9,5532.9,5532.9,30860],["2006-06-12",5532.9,5628.29,5532.9,5532.9,27270],["2006-06-13",5532.9,5532.9,5437.5,5437.5,22950],["2006-06-14",5437.5,5437.5,5389.8,5389.8,33600],["2006-06-15",5294.41,5294.41,5246.71,5246.71,72070],["2006-06-16",5246.71,5246.71,5025.18,5025.18,25100],["2006-06-19",5025.18,5130.12,5025.18,5025.18,21250],["2006-06-20",5025.18,5130.12,4955.23,4955.23,16100],["2006-06-21",4722.04,4722.04,4710.38,4710.38,9880],["2006-06-22",4710.38,4931.91,4710.38,4931.91,54760],["2006-06-23",4931.91,4931.91,4780.34,4780.34,35420],["2006-06-26",4780.34,4780.34,4617.11,4617.11,16090],["2006-06-27",4617.11,4663.74,4605.45,4663.74,57150],["2006-06-28",4663.74,4663.74,4605.45,4663.74,29250],["2006-06-29",4663.74,4780.34,4605.45,4605.45,26050],["2006-06-30",4605.45,4757.02,4605.45,4757.02,36660],["2006-07-03",4757.02,4757.02,4663.74,4663.74,11790],["2006-07-04",4605.45,4605.45,4547.15,4547.15,25480],["2006-07-05",4488.85,4488.85,4488.85,4488.85,13420],["2006-07-06",4488.85,4500.51,4372.26,4500.51,22370],["2006-07-07",4500.51,4663.74,4488.85,4663.74,28970],["2006-07-10",4663.74,4663.74,4628.77,4628.77,6180],["2006-07-11",4628.77,4628.77,4628.77,4628.77,20750],["2006-07-12",4628.77,4628.77,4547.15,4547.15,17370],["2006-07-13",4547.15,4547.15,4430.56,4430.56,31110],["2006-07-14",4430.56,4430.56,4372.26,4372.26,29360],["2006-07-17",4348.94,4348.94,4255.67,4255.67,9760],["2006-07-18",4197.37,4197.37,4057.46,4057.46,37950],["2006-07-19",4034.14,4034.14,3859.25,3859.25,27650],["2006-07-20",3859.25,3964.18,3754.31,3964.18,17880],["2006-07-21",3940.86,3940.86,3765.97,3765.97,28660],["2006-07-24",3765.97,3765.97,3602.74,3602.74,20630],["2006-07-25",3439.51,3439.51,3427.85,3427.85,23810],["2006-07-26",3427.85,3462.83,3299.6,3462.83,33710],["2006-07-27",3556.1,3556.1,3556.1,3556.1,22430],["2006-07-28",3556.1,3556.1,3556.1,3556.1,29900],["2006-07-31",3497.81,3497.81,3439.51,3439.51,42480],["2006-08-01",3439.51,3439.51,3276.28,3276.28,15410],["2006-08-02",3276.28,3334.58,3171.35,3334.58,17270],["2006-08-03",3404.53,3497.81,3404.53,3497.81,21650],["2006-08-04",3614.4,3672.7,3614.4,3672.7,70510],["2006-08-07",3672.7,3777.63,3556.1,3556.1,20770],["2006-08-08",3556.1,3614.4,3556.1,3614.4,5780],["2006-08-09",3614.4,3614.4,3614.4,3614.4,10300],["2006-08-10",3614.4,3614.4,3556.1,3556.1,10880],["2006-08-11",3614.4,3661.04,3614.4,3649.38,16230],["2006-08-14",3812.61,3824.27,3812.61,3824.27,34600],["2006-08-15",3847.59,3964.18,3847.59,3847.59,34780],["2006-08-16",3905.89,4034.14,3905.89,4034.14,83870],["2006-08-17",4034.14,4069.12,4034.14,4069.12,34880],["2006-08-18",4069.12,4069.12,3964.18,4022.48,56060],["2006-08-21",4022.48,4022.48,4022.48,4022.48,23460],["2006-08-22",3975.84,3975.84,3847.59,3847.59,36330],["2006-08-23",3847.59,3964.18,3754.31,3964.18,26140],["2006-08-24",3964.18,3987.5,3964.18,3964.18,33560],["2006-08-25",3964.18,3964.18,3929.2,3964.18,23960],["2006-08-28",3964.18,4022.48,3964.18,4022.48,38530],["2006-08-29",4105.54,4212.33,4105.54,4212.33,91170],["2006-08-30",4390.32,4414.05,4390.32,4414.05,136410],["2006-08-31",4414.05,4449.64,4390.32,4390.32,94920],["2006-09-01",4390.32,4508.97,4390.32,4508.97,89820],["2006-09-05",4734.42,4734.42,4734.42,4734.42,49250],["2006-09-06",4746.29,4959.87,4746.29,4864.94,152980],["2006-09-07",4864.94,4924.27,4805.62,4805.62,87560],["2006-09-08",4805.62,4805.62,4746.29,4805.62,99900],["2006-09-11",4864.94,4983.6,4864.94,4864.94,100410],["2006-09-12",4805.62,4805.62,4651.36,4651.36,101940],["2006-09-13",4651.36,4876.81,4651.36,4876.81,58980],["2006-09-14",4864.94,4864.94,4805.62,4805.62,113770],["2006-09-15",4864.94,4864.94,4864.94,4864.94,63620],["2006-09-18",4959.87,4983.6,4959.87,4959.87,92960],["2006-09-19",4983.6,5042.93,4983.6,5042.93,110190],["2006-09-20",5102.26,5220.92,5102.26,5102.26,105280],["2006-09-21",5102.26,5102.26,5054.8,5054.8,50460],["2006-09-22",5054.8,5102.26,5031.06,5102.26,49940],["2006-09-25",5137.86,5161.59,5137.86,5149.72,59740],["2006-09-26",5161.59,5185.32,5161.59,5185.32,53190],["2006-09-27",5185.32,5220.92,5185.32,5220.92,75300],["2006-09-28",5220.92,5220.92,5161.59,5161.59,33580],["2006-09-29",5161.59,5161.59,5125.99,5125.99,47670],["2006-10-02",5102.26,5102.26,5090.39,5102.26,51500],["2006-10-03",5102.26,5102.26,5102.26,5102.26,53430],["2006-10-04",5102.26,5102.26,5078.53,5078.53,50570],["2006-10-05",5054.8,5054.8,4971.74,4971.74,43310],["2006-10-06",4983.6,5078.53,4983.6,5078.53,33940],["2006-10-09",5054.8,5054.8,5031.06,5031.06,29840],["2006-10-10",4983.6,4983.6,4864.94,4864.94,46530],["2006-10-11",4864.94,4864.94,4829.35,4864.94,47960],["2006-10-12",4864.94,4864.94,4841.21,4841.21,42070],["2006-10-13",4841.21,4864.94,4805.62,4805.62,48200],["2006-10-16",4805.62,4864.94,4746.29,4746.29,41890],["2006-10-17",4746.29,4805.62,4746.29,4746.29,40850],["2006-10-18",4722.56,4722.56,4686.96,4722.56,34120],["2006-10-19",4864.94,4864.94,4864.94,4864.94,14990],["2006-10-20",4864.94,4864.94,4805.62,4805.62,23350],["2006-10-23",4805.62,4805.62,4746.29,4805.62,40460],["2006-10-24",4805.62,4805.62,4770.02,4770.02,15680],["2006-10-25",4770.02,4805.62,4770.02,4770.02,51570],["2006-10-26",4770.02,4770.02,4734.42,4734.42,18440],["2006-10-27",4722.56,4722.56,4686.96,4686.96,16360],["2006-10-30",4603.9,4603.9,4532.7,4532.7,49750],["2006-10-31",4449.64,4449.64,4402.18,4449.64,33390],["2006-11-01",4568.3,4627.63,4568.3,4627.63,29070],["2006-11-02",4615.76,4615.76,4520.84,4520.84,30650],["2006-11-03",4520.84,4520.84,4508.97,4520.84,30910],["2006-11-06",4520.84,4532.7,4508.97,4532.7,18480],["2006-11-07",4568.3,4568.3,4568.3,4568.3,19110],["2006-11-08",4568.3,4568.3,4508.97,4508.97,31870],["2006-11-09",4508.97,4532.7,4508.97,4508.97,54680],["2006-11-10",4508.97,4532.7,4461.51,4461.51,46480],["2006-11-13",4473.38,4485.24,4473.38,4473.38,39400],["2006-11-14",4473.38,4473.38,4449.64,4473.38,31040],["2006-11-15",4485.24,4508.97,4485.24,4485.24,41340],["2006-11-16",4485.24,4485.24,4437.78,4437.78,11720],["2006-11-17",4437.78,4449.64,4437.78,4437.78,28370],["2006-11-20",4437.78,4556.44,4437.78,4437.78,26960],["2006-11-21",4425.91,4425.91,4366.58,4366.58,30630],["2006-11-22",4330.99,4330.99,4271.66,4283.52,50010],["2006-11-23",4330.99,4497.11,4330.99,4497.11,34790],["2006-11-24",4698.82,4710.69,4698.82,4710.69,115750],["2006-11-27",4710.69,4864.94,4485.24,4485.24,49840],["2006-11-28",4485.24,4508.97,4485.24,4508.97,28800],["2006-11-29",4508.97,4508.97,4390.32,4425.91,24310],["2006-11-30",4425.91,4449.64,4378.45,4449.64,25470],["2006-12-01",4449.64,4449.64,4449.64,4449.64,26110],["2006-12-04",4390.32,4390.32,4378.45,4378.45,34190],["2006-12-05",4378.45,4378.45,4330.99,4330.99,22150],["2006-12-06",4271.66,4271.66,4212.33,4212.33,34780],["2006-12-07",4164.87,4164.87,4164.87,4164.87,35100],["2006-12-08",4164.87,4164.87,4164.87,4164.87,6250],["2006-12-11",4153.0,4153.0,4141.14,4141.14,54480],["2006-12-12",4141.14,4153.0,4141.14,4141.14,53400],["2006-12-13",4141.14,4141.14,4093.67,4093.67,68410],["2006-12-14",4034.34,4034.34,3998.75,4034.34,83460],["2006-12-15",4236.06,4236.06,4236.06,4236.06,24600],["2006-12-18",4437.78,4437.78,4437.78,4437.78,80610],["2006-12-19",4639.5,4651.36,4639.5,4639.5,167800],["2006-12-20",4639.5,4639.5,4414.05,4414.05,68110],["2006-12-21",4295.39,4295.39,4247.93,4247.93,38580],["2006-12-22",4247.93,4247.93,4093.67,4093.67,38140],["2006-12-25",4081.81,4081.81,3975.02,4081.81,41510],["2006-12-26",4153.0,4212.33,4153.0,4153.0,33300],["2006-12-27",4225.44,4225.44,4225.44,4225.44,31620],["2006-12-28",4225.44,4225.44,4225.44,4225.44,31610],["2006-12-29",4225.44,4225.44,4165.07,4189.22,16050],["2007-01-02",4189.22,4225.44,4189.22,4225.44,9500],["2007-01-03",4225.44,4225.44,4213.36,4225.44,21910],["2007-01-04",4285.8,4346.16,4285.8,4346.16,49360],["2007-01-05",4346.16,4358.24,4334.09,4334.09,39270],["2007-01-08",4334.09,4346.16,4225.44,4225.44,43480],["2007-01-09",4225.44,4225.44,4225.44,4225.44,64690],["2007-01-10",4225.44,4285.8,4225.44,4285.8,62350],["2007-01-11",4491.04,4491.04,4491.04,4491.04,484950],["2007-01-12",4708.34,4708.34,4708.34,4708.34,358260],["2007-01-15",4937.73,4937.73,4937.73,4937.73,38310],["2007-01-16",5179.18,5179.18,5179.18,5179.18,12500],["2007-01-17",5432.71,5432.71,5432.71,5432.71,251740],["2007-01-18",5698.3,5698.3,5698.3,5698.3,267850],["2007-01-19",5975.98,5975.98,5975.98,5975.98,129870],["2007-01-22",6217.43,6217.43,6217.43,6217.43,165110],["2007-01-23",6519.25,6519.25,6519.25,6519.25,81670],["2007-01-24",6821.06,6821.06,6821.06,6821.06,28700],["2007-01-25",6821.06,7002.15,6519.25,6519.25,375820],["2007-01-26",6639.97,6821.06,6639.97,6821.06,562880],["2007-01-29",7122.88,7122.88,7122.88,7122.88,159690],["2007-01-30",7424.7,7424.7,7424.7,7424.7,37400],["2007-01-31",7786.88,7786.88,7786.88,7786.88,20400],["2007-02-01",8149.06,8149.06,8149.06,8149.06,217880],["2007-02-02",8511.24,8511.24,8511.24,8511.24,409490],["2007-02-05",8511.24,8511.24,8088.69,8088.69,163470],["2007-02-06",8088.69,8330.15,8088.69,8088.69,217940],["2007-02-07",8088.69,8209.42,8028.33,8149.06,222050],["2007-02-08",7786.88,7786.88,7786.88,7786.88,52480],["2007-02-09",7786.88,8028.33,7605.79,8028.33,235630],["2007-02-12",8209.42,8269.78,8209.42,8269.78,145450],["2007-02-13",8330.15,8450.88,8330.15,8330.15,98030],["2007-02-14",8330.15,8450.88,8330.15,8450.88,115230],["2007-02-15",8450.88,8571.6,8450.88,8571.6,104490],["2007-02-26",8994.15,8994.15,8994.15,8994.15,26640],["2007-02-27",9416.69,9416.69,9416.69,9416.69,24790],["2007-02-28",9839.23,9839.23,9839.23,9839.23,42370],["2007-03-01",10322.14,10322.14,10322.14,10322.14,60580],["2007-03-02",10322.14,10623.96,10322.14,10623.96,326180],["2007-03-05",11106.86,11106.86,11106.86,11106.86,64950],["2007-03-06",11650.13,11650.13,11650.13,11650.13,7340],["2007-03-07",12072.68,12193.41,12072.68,12193.41,10350],["2007-03-08",12797.04,12797.04,12797.04,12797.04,21240],["2007-03-09",13400.67,13400.67,13400.67,13400.67,62440],["2007-03-12",13883.58,14004.31,13883.58,13883.58,132140],["2007-03-13",13521.4,13521.4,13279.95,13279.95,194420],["2007-03-14",12676.31,12676.31,12676.31,12676.31,68320],["2007-03-15",12193.41,12193.41,12072.68,12072.68,25430],["2007-03-16",12072.68,12676.31,11589.77,12676.31,337670],["2007-03-19",13279.95,13279.95,13279.95,13279.95,166750],["2007-03-20",12917.77,12917.77,12676.31,12676.31,219660],["2007-03-21",12072.68,12072.68,12072.68,12072.68,184650],["2007-03-22",12072.68,12072.68,11831.23,11831.23,169820],["2007-03-23",11710.5,11710.5,11287.95,11287.95,119820],["2007-03-26",10744.68,10744.68,10744.68,10744.68,38920],["2007-03-27",10261.78,10261.78,10261.78,10261.78,47460],["2007-03-28",10261.78,10744.68,9778.87,10744.68,260970],["2007-03-29",11227.59,11227.59,11227.59,11227.59,14400],["2007-03-30",11770.86,11770.86,11770.86,11770.86,129070],["2007-04-02",11227.59,11227.59,11227.59,11227.59,43810],["2007-04-03",10684.32,10684.32,10684.32,10684.32,6560],["2007-04-04",10382.5,10382.5,10201.41,10382.5,239060],["2007-04-05",9899.6,10141.05,9899.6,9899.6,114690],["2007-04-06",9899.6,9899.6,9899.6,9899.6,109990],["2007-04-09",9899.6,9899.6,9899.6,9899.6,85850],["2007-04-10",9899.6,9959.96,9899.6,9899.6,57360],["2007-04-11",9899.6,10020.32,9899.6,9899.6,76030],["2007-04-12",9416.69,9658.14,9416.69,9416.69,51420],["2007-04-13",8994.15,8994.15,8994.15,8994.15,58960],["2007-04-16",8571.6,8571.6,8571.6,8571.6,16410],["2007-04-17",8149.06,8149.06,8149.06,8149.06,33820],["2007-04-18",8330.15,8511.24,8330.15,8511.24,167610],["2007-04-19",8088.69,8511.24,8088.69,8088.69,167610],["2007-04-20",8088.69,8088.69,8088.69,8088.69,53300],["2007-04-23",7726.51,7847.24,7726.51,7726.51,35040],["2007-04-24",7605.79,7605.79,7364.33,7605.79,91290],["2007-04-25",7545.42,7605.79,7545.42,7545.42,72030],["2007-05-02",7424.7,7545.42,7424.7,7424.7,69310],["2007-05-03",7424.7,7485.06,7424.7,7424.7,31170],["2007-05-04",7364.33,7485.06,7364.33,7364.33,47700],["2007-05-07",7545.42,7726.51,7545.42,7726.51,63720],["2007-05-08",7967.97,8028.33,7967.97,8028.33,114560],["2007-05-09",8028.33,8149.06,8028.33,8028.33,145030],["2007-05-10",8269.78,8390.51,8269.78,8390.51,131110],["2007-05-11",8752.69,8752.69,8752.69,8752.69,76560],["2007-05-14",9175.24,9175.24,9175.24,9175.24,13720],["2007-05-15",9597.78,9597.78,9597.78,9597.78,171810],["2007-05-16",9175.24,9175.24,9175.24,9175.24,167780],["2007-05-17",9175.24,9597.78,9175.24,9597.78,175130],["2007-05-18",9597.78,9899.6,9597.78,9597.78,159020],["2007-05-21",9718.51,9778.87,9718.51,9778.87,118500],["2007-05-22",10141.05,10201.41,10141.05,10201.41,165730],["2007-05-23",10020.32,10442.87,10020.32,10020.32,137590],["2007-05-24",9537.42,9778.87,9537.42,9537.42,65120],["2007-05-25",9537.42,9899.6,9537.42,9899.6,106880],["2007-05-28",9778.87,10020.32,9778.87,9778.87,79220],["2007-05-29",9597.78,9778.87,9597.78,9597.78,73170],["2007-05-30",9597.78,9597.78,9597.78,9597.78,76420],["2007-05-31",9658.14,9778.87,9658.14,9718.51,99350],["2007-06-01",9718.51,9718.51,9537.42,9537.42,86680],["2007-06-04",9537.42,9658.14,9537.42,9537.42,129080],["2007-06-05",9537.42,9537.42,9416.69,9416.69,110860],["2007-06-06",9537.42,9658.14,9537.42,9658.14,82590],["2007-06-07",9899.6,10020.32,9899.6,9899.6,124520],["2007-06-08",9899.6,9899.6,9778.87,9778.87,90840],["2007-06-11",9597.78,9597.78,9537.42,9537.42,58250],["2007-06-12",9537.42,9658.14,9537.42,9597.78,30110],["2007-06-13",9658.14,9658.14,9658.14,9658.14,40810],["2007-06-14",9718.51,9959.96,9718.51,9959.96,106700],["2007-06-15",10261.78,10442.87,10261.78,10442.87,240080],["2007-06-18",10442.87,10503.23,10141.05,10141.05,157600],["2007-06-19",10201.41,10201.41,10201.41,10201.41,62430],["2007-06-20",10201.41,10201.41,10080.69,10080.69,69400],["2007-06-21",10020.32,10020.32,9899.6,9899.6,71900],["2007-06-22",9778.87,9778.87,9718.51,9718.51,68890],["2007-06-25",9718.51,10020.32,9718.51,10020.32,55540],["2007-06-26",10020.32,10020.32,9899.6,9899.6,51570],["2007-06-27",9899.6,9899.6,9778.87,9778.87,60620],["2007-06-28",9778.87,9778.87,9718.51,9718.51,28910],["2007-06-29",9718.51,9718.51,9718.51,9718.51,43120],["2007-07-02",9658.14,9658.14,9235.6,9235.6,81280],["2007-07-03",9054.51,9054.51,8873.42,8873.42,117550],["2007-07-04",9295.96,9295.96,9295.96,9295.96,26580],["2007-07-05",9295.96,9295.96,9054.51,9054.51,55120],["2007-07-06",9054.51,9295.96,8994.15,9295.96,31620],["2007-07-09",9295.96,9416.69,9175.24,9295.96,46320],["2007-07-10",9295.96,9537.42,9295.96,9537.42,61490],["2007-07-11",9597.78,9658.14,9597.78,9597.78,71230],["2007-07-12",9597.78,9658.14,9416.69,9416.69,59650],["2007-07-13",9416.69,9718.51,9416.69,9718.51,58590],["2007-07-16",9537.42,9537.42,9477.05,9477.05,37460],["2007-07-17",9537.42,9658.14,9537.42,9597.78,30980],["2007-07-18",9597.78,9658.14,9477.05,9477.05,38620],["2007-07-19",9899.6,9899.6,9899.6,9899.6,78380],["2007-07-20",10382.5,10382.5,10382.5,10382.5,68880],["2007-07-23",10865.41,10865.41,10865.41,10865.41,58460],["2007-07-24",10382.5,10382.5,10322.14,10322.14,321180],["2007-07-25",10322.14,10503.23,10201.41,10201.41,187400],["2007-07-26",10201.41,10322.14,10141.05,10141.05,149780],["2007-07-27",10141.05,10261.78,10141.05,10261.78,124710],["2007-07-30",10261.78,10261.78,10141.05,10141.05,49270],["2007-07-31",10141.05,10141.05,9658.14,9899.6,94450],["2007-08-01",10020.32,10382.5,10020.32,10201.41,60760],["2007-08-02",10141.05,10141.05,9899.6,9899.6,80700],["2007-08-03",9778.87,9778.87,9658.14,9778.87,71450],["2007-08-06",10020.32,10020.32,9778.87,9778.87,31300],["2007-08-07",9778.87,9899.6,9778.87,9899.6,47400],["2007-08-08",9899.6,9959.96,9899.6,9959.96,77700],["2007-08-09",10020.32,10141.05,9959.96,10141.05,107120],["2007-08-10",9899.6,10020.32,9899.6,10020.32,53120],["2007-08-13",9778.87,9899.6,9778.87,9899.6,42680],["2007-08-14",9899.6,10020.32,9899.6,9959.96,19000],["2007-08-15",9899.6,9899.6,9839.23,9899.6,32490],["2007-08-16",9778.87,9899.6,9778.87,9778.87,54470],["2007-08-17",9718.51,9778.87,9658.14,9718.51,82600],["2007-08-20",9778.87,9839.23,9718.51,9839.23,29410],["2007-08-21",9839.23,9839.23,9778.87,9778.87,32620],["2007-08-22",9778.87,9778.87,9718.51,9718.51,30700],["2007-08-23",9718.51,9718.51,9658.14,9718.51,23220],["2007-08-24",9778.87,9959.96,9778.87,9959.96,43870],["2007-08-27",9899.6,9899.6,9839.23,9839.23,35030],["2007-08-28",10322.14,10322.14,10322.14,10322.14,69260],["2007-08-29",10805.05,10805.05,9839.23,10503.23,518810],["2007-08-30",10503.23,10623.96,10382.5,10382.5,89980],["2007-08-31",10261.78,10382.5,10201.41,10322.14,66480],["2007-09-04",10442.87,10503.23,10382.5,10503.23,77150],["2007-09-05",10503.23,10563.59,10382.5,10382.5,76970],["2007-09-06",10442.87,10865.41,10382.5,10865.41,253000],["2007-09-07",10986.14,11106.86,10865.41,10986.14,180370],["2007-09-10",10986.14,11106.86,10986.14,11046.5,130460],["2007-09-11",11046.5,11046.5,10805.05,10805.05,144720],["2007-09-12",10684.32,10684.32,10503.23,10503.23,184670],["2007-09-13",10623.96,10744.68,10563.59,10623.96,117100],["2007-09-14",10744.68,10744.68,10623.96,10684.32,210050],["2007-09-17",10925.77,10925.77,10805.05,10865.41,293570],["2007-09-18",11617.3,11617.3,11617.3,11617.3,8910],["2007-09-19",12145.36,12145.36,12145.36,12145.36,75180],["2007-09-20",12673.42,12673.42,12057.35,12585.41,491670],["2007-09-21",12233.37,12409.39,12233.37,12409.39,222420],["2007-09-24",12321.38,12321.38,12145.36,12233.37,122050],["2007-09-25",12321.38,12497.4,12321.38,12321.38,146950],["2007-09-26",12321.38,12321.38,12145.36,12145.36,204590],["2007-09-27",11969.34,12057.35,11969.34,11969.34,155130],["2007-09-28",12145.36,12497.4,12145.36,12497.4,155290],["2007-10-01",13025.45,13113.46,12849.43,13113.46,175930],["2007-10-02",13113.46,13201.47,12673.42,13025.45,130570],["2007-10-03",12761.43,12937.44,12673.42,12937.44,120480],["2007-10-04",13025.45,13201.47,12937.44,13113.46,185260],["2007-10-05",13377.49,13377.49,13201.47,13201.47,231570],["2007-10-08",13817.54,13817.54,13817.54,13817.54,61100],["2007-10-09",14433.61,14433.61,14433.61,14433.61,190020],["2007-10-10",15137.69,15137.69,14433.61,14609.63,539750],["2007-10-11",14609.63,14609.63,14433.61,14609.63,206810],["2007-10-12",14609.63,14785.65,14609.63,14785.65,223210],["2007-10-15",15313.71,15489.73,15137.69,15489.73,287970],["2007-10-16",16017.79,16017.79,15841.77,15841.77,219060],["2007-10-17",15841.77,16017.79,15665.75,15665.75,213210],["2007-10-18",15313.71,15489.73,15049.68,15049.68,178720],["2007-10-19",14961.67,15489.73,14785.65,15401.72,180780],["2007-10-22",15313.71,15313.71,15137.69,15225.7,117290],["2007-10-23",14961.67,15137.69,14873.66,14873.66,131020],["2007-10-24",14961.67,15577.74,14961.67,15577.74,144630],["2007-10-25",15841.77,15841.77,15137.69,15313.71,129790],["2007-10-26",15137.69,15489.73,15137.69,15313.71,150200],["2007-10-29",15665.75,15665.75,15489.73,15665.75,205780],["2007-10-30",15665.75,15665.75,15489.73,15665.75,129530],["2007-10-31",15841.77,15841.77,15665.75,15665.75,150970],["2007-11-01",15841.77,15841.77,15665.75,15841.77,195920],["2007-11-02",16017.79,16017.79,15929.78,15929.78,160080],["2007-11-05",16017.79,16017.79,15665.75,15841.77,133610],["2007-11-06",15753.76,15841.77,15665.75,15841.77,112660],["2007-11-07",15841.77,15841.77,15665.75,15665.75,106950],["2007-11-08",16369.83,16369.83,16369.83,16369.83,158380],["2007-11-09",16369.83,16369.83,16105.8,16105.8,332350],["2007-11-12",16105.8,16193.81,15841.77,15841.77,97520],["2007-11-13",15489.73,15489.73,15049.68,15049.68,103320],["2007-11-14",15665.75,15753.76,15137.69,15753.76,185470],["2007-11-15",15313.71,15489.73,15313.71,15489.73,97570],["2007-11-16",15313.71,15401.72,15313.71,15401.72,36920],["2007-11-19",15401.72,15489.73,15313.71,15489.73,48160],["2007-11-20",15313.71,15401.72,15225.7,15313.71,37550],["2007-11-21",14961.67,15313.71,14961.67,15137.69,43200],["2007-11-22",15049.68,15489.73,15049.68,15313.71,42950],["2007-11-23",15313.71,15313.71,15225.7,15313.71,32450],["2007-11-26",15401.72,15665.75,15313.71,15665.75,68500],["2007-11-27",15665.75,15665.75,15401.72,15401.72,28900],["2007-11-28",15137.69,15401.72,15137.69,15137.69,309870],["2007-11-29",15137.69,15313.71,15049.68,15137.69,345630],["2007-11-30",15137.69,15137.69,14961.67,14961.67,182650],["2007-12-03",14961.67,15137.69,14961.67,15137.69,180680],["2007-12-04",15137.69,15137.69,15049.68,15137.69,164190],["2007-12-05",14961.67,15137.69,14873.66,14873.66,117630],["2007-12-06",14873.66,14961.67,14873.66,14961.67,163030],["2007-12-07",15049.68,15225.7,14961.67,14961.67,172580],["2007-12-10",14785.65,14785.65,14609.63,14609.63,134940],["2007-12-11",14345.6,14521.62,14169.58,14169.58,158540],["2007-12-12",14081.57,14609.63,14081.57,14257.59,167710],["2007-12-13",14257.59,14257.59,13817.54,13817.54,133610],["2007-12-14",13905.55,13905.55,13729.53,13905.55,127800],["2007-12-17",13729.53,13817.54,13377.49,13377.49,85570],["2007-12-18",13289.48,13377.49,13201.47,13377.49,123710],["2007-12-19",13729.53,13993.56,13729.53,13993.56,204630],["2007-12-20",13993.56,13993.56,13553.51,13553.51,128510],["2007-12-21",13641.52,13905.55,13553.51,13817.54,102800],["2007-12-24",13817.54,13905.55,13817.54,13817.54,92260],["2007-12-25",13729.53,13729.53,13553.51,13553.51,111120],["2007-12-26",13553.51,13641.52,13377.49,13641.52,144880],["2007-12-27",13817.54,13817.54,13641.52,13729.53,153430],["2007-12-28",13817.54,13905.55,13729.53,13729.53,159020],["2008-01-02",13729.53,13729.53,13641.52,13729.53,41620],["2008-01-03",13641.52,13641.52,13377.49,13377.49,76310],["2008-01-04",13377.49,13553.51,13377.49,13377.49,52150],["2008-01-07",13201.47,13201.47,12761.43,12761.43,134240],["2008-01-08",13025.45,13201.47,12849.43,12849.43,136380],["2008-01-09",12849.43,12937.44,12585.41,12585.41,95150],["2008-01-10",12145.36,12321.38,11969.34,12321.38,201980],["2008-01-11",12497.4,12673.42,12409.39,12497.4,148650],["2008-01-14",12145.36,12145.36,11969.34,11969.34,174360],["2008-01-15",11617.3,11617.3,11441.28,11441.28,224670],["2008-01-16",11793.32,11969.34,11793.32,11969.34,139820],["2008-01-17",12497.4,12497.4,11793.32,11969.34,236010],["2008-01-18",11969.34,12497.4,11881.33,12321.38,84080],["2008-01-21",12145.36,12233.37,11969.34,11969.34,91860],["2008-01-22",11617.3,11793.32,11617.3,11793.32,102620],["2008-01-23",11617.3,11705.31,11265.26,11529.29,117670],["2008-01-24",11969.34,11969.34,11353.27,11353.27,122360],["2008-01-25",11353.27,11617.3,11353.27,11441.28,88910],["2008-01-28",11441.28,11617.3,11265.26,11617.3,91180],["2008-01-29",11705.31,12145.36,11617.3,12145.36,142700],["2008-01-30",12673.42,12673.42,12673.42,12673.42,75070],["2008-01-31",12145.36,13201.47,12145.36,13201.47,264590],["2008-02-01",13729.53,13817.54,13289.48,13817.54,293030],["2008-02-12",13553.51,13641.52,13201.47,13201.47,154920],["2008-02-13",12849.43,13025.45,12673.42,12673.42,156730],["2008-02-14",12849.43,13113.46,12761.43,12761.43,98950],["2008-02-15",12761.43,12761.43,12409.39,12585.41,113680],["2008-02-18",11969.34,12233.37,11969.34,12233.37,204070],["2008-02-19",12145.36,12497.4,12145.36,12321.38,147810],["2008-02-20",11793.32,12321.38,11793.32,11793.32,167020],["2008-02-21",11353.27,11529.29,11265.26,11265.26,140970],["2008-02-22",10737.2,11793.32,10737.2,11793.32,309570],["2008-02-25",12145.36,12321.38,12057.35,12321.38,274780],["2008-02-26",11705.31,12057.35,11705.31,11705.31,202810],["2008-02-27",11705.31,12145.36,11705.31,11705.31,153970],["2008-02-28",11793.32,11881.33,11617.3,11705.31,121200],["2008-02-29",11705.31,11705.31,11265.26,11353.27,233810],["2008-03-03",11177.25,11265.26,10825.21,10825.21,254770],["2008-03-04",10297.15,10297.15,10297.15,10297.15,47430],["2008-03-05",9857.1,9857.1,9857.1,9857.1,71420],["2008-03-06",10297.15,10297.15,10297.15,10297.15,32470],["2008-03-07",10737.2,10737.2,10737.2,10737.2,58630],["2008-03-10",11265.26,11265.26,10913.22,11001.23,499240],["2008-03-11",10825.21,10913.22,10561.18,10561.18,184860],["2008-03-12",10561.18,11089.24,10561.18,10825.21,156990],["2008-03-13",11177.25,11177.25,10913.22,11001.23,97400],["2008-03-14",10913.22,11089.24,10825.21,11001.23,76150],["2008-03-17",10561.18,10737.2,10473.17,10473.17,105150],["2008-03-18",10033.12,10033.12,10033.12,10033.12,28490],["2008-03-19",10033.12,10473.17,9593.07,9593.07,371800],["2008-03-20",9681.08,9769.09,9153.02,9153.02,189860],["2008-03-21",8765.78,8800.98,8695.37,8695.37,114060],["2008-03-24",8272.92,8272.92,8272.92,8272.92,26220],["2008-03-25",7868.08,7868.08,7868.08,7868.08,14030],["2008-03-26",7480.84,8079.3,7480.84,7586.45,329410],["2008-03-27",7656.86,7656.86,7656.86,7656.86,31270],["2008-03-28",7727.26,7727.26,7727.26,7727.26,1400],["2008-03-31",7797.67,7797.67,7797.67,7797.67,7590],["2008-04-01",7868.08,7868.08,7868.08,7868.08,5330],["2008-04-02",7938.49,7938.49,7938.49,7938.49,1750],["2008-04-03",7938.49,8008.89,7938.49,8008.89,420],["2008-04-04",8079.3,8079.3,8079.3,8079.3,10210],["2008-04-07",8237.72,8237.72,8237.72,8237.72,2340],["2008-04-08",8396.14,8396.14,8079.3,8396.14,298580],["2008-04-09",8396.14,8396.14,8237.72,8237.72,178330],["2008-04-10",8079.3,8079.3,8079.3,8079.3,13330],["2008-04-11",7920.88,7920.88,7920.88,7920.88,9200],["2008-04-16",7762.47,7762.47,7762.47,7762.47,11250],["2008-04-17",7621.65,7903.28,7621.65,7903.28,140600],["2008-04-18",7780.07,7780.07,7762.47,7762.47,134670],["2008-04-21",7621.65,7621.65,7621.65,7621.65,18670],["2008-04-22",7480.84,7480.84,7480.84,7480.84,7710],["2008-04-23",7340.02,7340.02,7340.02,7340.02,4090],["2008-04-24",7199.2,7216.81,7199.2,7199.2,92770],["2008-04-25",7058.39,7058.39,7058.39,7058.39,10120],["2008-04-28",6917.57,6917.57,6917.57,6917.57,24990],["2008-04-29",6794.36,6794.36,6794.36,6794.36,81160],["2008-05-05",6688.75,6688.75,6671.14,6671.14,6450],["2008-05-06",6547.93,6547.93,6547.93,6547.93,3230],["2008-05-07",6424.72,6424.72,6424.72,6424.72,8020],["2008-05-08",6301.5,6301.5,6301.5,6301.5,10720],["2008-05-09",6178.29,6178.29,6178.29,6178.29,4290],["2008-05-12",6055.08,6055.08,6055.08,6055.08,2410],["2008-05-13",5949.46,5949.46,5949.46,5949.46,8910],["2008-05-14",5843.85,5843.85,5843.85,5843.85,1560],["2008-05-15",5738.24,5738.24,5738.24,5738.24,1890],["2008-05-16",5632.63,5632.63,5632.63,5632.63,33380],["2008-05-19",5527.02,5527.02,5527.02,5527.02,10620],["2008-05-20",5421.41,5421.41,5421.41,5421.41,3420],["2008-05-21",5315.79,5315.79,5315.79,5315.79,2650],["2008-05-22",5210.18,5210.18,5210.18,5210.18,6550],["2008-05-23",5122.17,5122.17,5122.17,5122.17,5890],["2008-05-26",5034.16,5034.16,5034.16,5034.16,1510],["2008-05-30",4946.15,4946.15,4946.15,4946.15,10090],["2008-06-02",4928.55,4928.55,4858.14,4858.14,1720],["2008-06-03",4770.13,4770.13,4770.13,4770.13,1290],["2008-06-04",4682.12,4682.12,4682.12,4682.12,2500],["2008-06-05",4594.11,4594.11,4594.11,4594.11,5960],["2008-06-06",4506.1,4506.1,4506.1,4506.1,8790],["2008-06-09",4418.09,4418.09,4418.09,4418.09,2880],["2008-06-10",4330.08,4330.08,4330.08,4330.08,3090],["2008-06-11",4259.68,4259.68,4259.68,4259.68,33060],["2008-06-12",4189.27,4189.27,4189.27,4189.27,37820],["2008-06-13",4118.86,4259.68,4118.86,4259.68,228210],["2008-06-16",4330.08,4330.08,4330.08,4330.08,113090],["2008-06-17",4400.49,4400.49,4400.49,4400.49,15890],["2008-06-18",4312.48,4312.48,4312.48,4312.48,132770],["2008-06-19",4189.27,4189.27,4189.27,4189.27,8600],["2008-06-20",4066.05,4066.05,4066.05,4066.05,19510],["2008-06-23",3960.44,4136.46,3960.44,3960.44,240630],["2008-06-24",4013.25,4013.25,3872.43,3978.04,102740],["2008-06-25",4048.45,4083.66,4013.25,4083.66,138800],["2008-06-26",4189.27,4189.27,3978.04,4083.66,153980],["2008-06-27",3978.04,4136.46,3978.04,4136.46,72570],["2008-06-30",4101.26,4206.87,4066.05,4206.87,78100],["2008-07-01",4294.88,4330.08,4206.87,4330.08,168940],["2008-07-02",4453.3,4453.3,4206.87,4453.3,215640],["2008-07-03",4488.5,4576.51,4488.5,4576.51,132730],["2008-07-04",4699.72,4699.72,4699.72,4699.72,66400],["2008-07-07",4840.54,4840.54,4558.91,4558.91,344580],["2008-07-08",4435.7,4682.12,4435.7,4682.12,160510],["2008-07-09",4805.34,4805.34,4717.33,4805.34,255710],["2008-07-10",4893.35,4946.15,4805.34,4946.15,191560],["2008-07-11",5086.97,5086.97,5086.97,5086.97,37500],["2008-07-14",5227.78,5227.78,5227.78,5227.78,34430],["2008-07-15",5368.6,5368.6,5368.6,5368.6,13000],["2008-07-16",5210.18,5527.02,5210.18,5527.02,376770],["2008-07-17",5685.43,5685.43,5685.43,5685.43,64780],["2008-07-18",5527.02,5791.05,5527.02,5527.02,307410],["2008-07-21",5368.6,5368.6,5368.6,5368.6,16390],["2008-07-22",5210.18,5210.18,5210.18,5210.18,510],["2008-07-23",5069.37,5069.37,5069.37,5069.37,1540],["2008-07-24",5069.37,5069.37,4928.55,4928.55,28350],["2008-07-25",4787.73,4787.73,4787.73,4787.73,4160],["2008-07-28",4646.92,4928.55,4646.92,4875.74,305030],["2008-07-29",5016.56,5016.56,4875.74,4998.96,209590],["2008-07-30",4910.95,4963.75,4858.14,4858.14,150590],["2008-07-31",4717.33,4717.33,4717.33,4717.33,20720],["2008-08-01",4576.51,4576.51,4576.51,4576.51,40030],["2008-08-04",4453.3,4453.3,4453.3,4453.3,6950],["2008-08-05",4330.08,4330.08,4330.08,4330.08,4390],["2008-08-06",4206.87,4453.3,4206.87,4206.87,262490],["2008-08-07",4312.48,4312.48,4083.66,4083.66,191850],["2008-08-08",4189.27,4189.27,4083.66,4189.27,139110],["2008-08-11",4312.48,4312.48,4312.48,4312.48,22550],["2008-08-12",4435.7,4435.7,4312.48,4435.7,182430],["2008-08-13",4523.71,4558.91,4330.08,4558.91,223160],["2008-08-14",4682.12,4682.12,4664.52,4682.12,142790],["2008-08-15",4805.34,4805.34,4805.34,4805.34,11820],["2008-08-18",5034.16,5034.16,4963.75,5034.16,145780],["2008-08-19",5280.59,5280.59,4963.75,4998.96,350000],["2008-08-20",4752.53,5192.58,4752.53,4840.54,212310],["2008-08-21",5034.16,5069.37,4875.74,5069.37,199740],["2008-08-22",5298.19,5315.79,4928.55,5315.79,255150],["2008-08-25",5579.82,5579.82,5579.82,5579.82,82060],["2008-08-26",5843.85,5843.85,5843.85,5843.85,32840],["2008-08-27",6125.48,6125.48,6125.48,6125.48,52610],["2008-08-28",5843.85,5879.06,5826.25,5826.25,328960],["2008-08-29",5544.62,5544.62,5544.62,5544.62,131180],["2008-09-03",5808.65,5808.65,5720.64,5808.65,202940],["2008-09-04",5562.22,5914.26,5527.02,5914.26,250830],["2008-09-05",5808.65,5808.65,5632.63,5632.63,111230],["2008-09-08",5351.0,5720.64,5351.0,5632.63,158960],["2008-09-09",5914.26,5914.26,5509.42,5667.83,293360],["2008-09-10",5808.65,5808.65,5386.2,5386.2,182230],["2008-09-11",5210.18,5280.59,5122.17,5122.17,117640],["2008-09-12",4875.74,4893.35,4875.74,4875.74,96160],["2008-09-15",5016.56,5104.57,4752.53,4928.55,142830],["2008-09-16",4752.53,4752.53,4682.12,4682.12,131060],["2008-09-17",4453.3,4470.9,4453.3,4453.3,95780],["2008-09-18",4242.07,4242.07,4242.07,4242.07,44360],["2008-09-19",4453.3,4453.3,4435.7,4453.3,118590],["2008-09-22",4664.52,4664.52,4664.52,4664.52,6060],["2008-09-23",4488.5,4875.74,4488.5,4664.52,253540],["2008-09-24",4752.53,4752.53,4576.51,4576.51,69510],["2008-09-25",4576.51,4805.34,4576.51,4805.34,85910],["2008-09-26",5034.16,5034.16,4805.34,4928.55,102990],["2008-09-29",4682.12,4928.55,4682.12,4752.53,116250],["2008-09-30",4523.71,4523.71,4523.71,4523.71,29880],["2008-10-01",4664.52,4664.52,4400.49,4646.92,62650],["2008-10-02",4752.53,4840.54,4664.52,4840.54,71450],["2008-10-03",4664.52,4840.54,4664.52,4752.53,37820],["2008-10-06",4664.52,4664.52,4523.71,4523.71,110100],["2008-10-07",4312.48,4312.48,4312.48,4312.48,60560],["2008-10-08",4101.26,4224.47,4101.26,4101.26,119000],["2008-10-09",3907.64,4259.68,3907.64,4101.26,95540],["2008-10-10",3907.64,3960.44,3907.64,3907.64,93540],["2008-10-13",3890.03,3925.24,3714.01,3714.01,137640],["2008-10-14",3890.03,3890.03,3890.03,3890.03,20190],["2008-10-15",4083.66,4083.66,3890.03,4083.66,154260],["2008-10-16",3890.03,4083.66,3890.03,3995.65,83030],["2008-10-17",3995.65,4136.46,3960.44,4136.46,66010],["2008-10-20",4101.26,4101.26,3960.44,4013.25,54740],["2008-10-21",4083.66,4206.87,3995.65,4206.87,107530],["2008-10-22",4066.05,4206.87,4066.05,4206.87,35540],["2008-10-23",4013.25,4013.25,4013.25,4013.25,30990],["2008-10-24",3854.83,4048.45,3819.63,3819.63,81250],["2008-10-27",3643.61,3643.61,3643.61,3643.61,9920],["2008-10-28",3467.59,3802.02,3467.59,3643.61,77570],["2008-10-29",3819.63,3819.63,3520.39,3819.63,104550],["2008-10-30",3696.41,3837.23,3661.21,3819.63,53550],["2008-10-31",3819.63,3854.83,3819.63,3837.23,69580],["2008-11-03",3678.81,3784.42,3661.21,3696.41,59240],["2008-11-04",3696.41,3872.43,3661.21,3872.43,75950],["2008-11-05",4030.85,4066.05,3960.44,4066.05,139560],["2008-11-06",3907.64,4136.46,3872.43,3907.64,92200],["2008-11-07",3749.22,3872.43,3714.01,3784.42,86600],["2008-11-10",3872.43,3925.24,3784.42,3819.63,48200],["2008-11-11",3696.41,3766.82,3643.61,3766.82,68390],["2008-11-12",3626.0,3766.82,3626.0,3766.82,34420],["2008-11-13",3696.41,3802.02,3678.81,3802.02,25110],["2008-11-14",3907.64,3907.64,3802.02,3819.63,42600],["2008-11-17",3731.62,3872.43,3678.81,3696.41,31040],["2008-11-18",3696.41,3696.41,3608.4,3643.61,26340],["2008-11-19",3678.81,3678.81,3573.2,3573.2,40400],["2008-11-20",3432.38,3449.99,3397.18,3449.99,69020],["2008-11-21",3326.77,3449.99,3291.57,3449.99,32150],["2008-11-24",3432.38,3467.59,3309.17,3467.59,23270],["2008-11-25",3502.79,3502.79,3449.99,3485.19,34660],["2008-11-26",3485.19,3485.19,3326.77,3326.77,29240],["2008-11-27",3256.36,3326.77,3168.35,3168.35,28390],["2008-11-28",3256.36,3326.77,3256.36,3326.77,17010],["2008-12-01",3397.18,3397.18,3221.16,3344.37,22160],["2008-12-02",3203.56,3256.36,3185.96,3185.96,31850],["2008-12-03",3133.15,3238.76,3080.34,3097.95,50060],["2008-12-04",3238.76,3238.76,3178.03,3178.03,27310],["2008-12-05",3036.34,3157.79,3036.34,3097.07,34080],["2008-12-08",2955.37,3016.1,2955.37,2955.37,19730],["2008-12-09",2854.16,3016.1,2833.92,2975.61,33290],["2008-12-10",2874.4,2874.4,2833.92,2833.92,22900],["2008-12-11",2732.71,2833.92,2712.46,2793.43,14990],["2008-12-12",2833.92,2914.89,2813.67,2914.89,72560],["2008-12-15",2975.61,2975.61,2894.64,2935.13,29890],["2008-12-16",2833.92,2874.4,2793.43,2793.43,39590],["2008-12-17",2773.19,2833.92,2773.19,2833.92,13660],["2008-12-18",2793.43,2874.4,2773.19,2773.19,15000],["2008-12-19",2773.19,2833.92,2773.19,2793.43,19870],["2008-12-22",2874.4,2874.4,2793.43,2833.92,23610],["2008-12-23",2732.71,2793.43,2732.71,2793.43,22990],["2008-12-24",2732.71,2793.43,2712.46,2712.46,30280],["2008-12-25",2692.22,2732.71,2631.49,2651.74,53400],["2008-12-26",2611.25,2692.22,2611.25,2692.22,15000],["2008-12-29",2631.49,2712.46,2631.49,2671.98,19460],["2008-12-30",2651.74,2732.71,2631.49,2712.46,67510],["2008-12-31",2712.46,2752.95,2671.98,2671.98,23270],["2009-01-02",2671.98,2712.46,2671.98,2712.46,23370],["2009-01-05",2732.71,2732.71,2692.22,2732.71,17170],["2009-01-06",2752.95,2793.43,2732.71,2793.43,23180],["2009-01-07",2813.67,2894.64,2813.67,2833.92,88210],["2009-01-08",2833.92,2833.92,2732.71,2813.67,43480],["2009-01-09",2773.19,2813.67,2752.95,2793.43,9040],["2009-01-12",2793.43,2793.43,2773.19,2773.19,1470],["2009-01-13",2752.95,2752.95,2712.46,2712.46,27260],["2009-01-14",2773.19,2773.19,2692.22,2712.46,13680],["2009-01-15",2712.46,2712.46,2631.49,2631.49,74210],["2009-01-16",2611.25,2631.49,2591.01,2611.25,70090],["2009-01-19",2611.25,2631.49,2570.77,2631.49,26040],["2009-01-20",2591.01,2591.01,2550.52,2591.01,43330],["2009-01-21",2570.77,2611.25,2550.52,2611.25,10220],["2009-01-22",2570.77,2611.25,2570.77,2611.25,51690],["2009-01-23",2591.01,2631.49,2591.01,2611.25,20170],["2009-02-02",2611.25,2631.49,2570.77,2570.77,18180],["2009-02-03",2510.04,2510.04,2449.31,2449.31,27620],["2009-02-04",2368.34,2489.8,2327.86,2327.86,50210],["2009-02-05",2368.34,2368.34,2226.65,2226.65,29420],["2009-02-06",2186.16,2307.62,2125.44,2307.62,75410],["2009-02-09",2307.62,2307.62,2267.13,2267.13,34070],["2009-02-10",2165.92,2186.16,2165.92,2165.92,48790],["2009-02-11",2064.71,2064.71,2064.71,2064.71,3920],["2009-02-12",1963.5,2145.68,1963.5,1963.5,160020],["2009-02-13",1882.53,1902.77,1882.53,1882.53,69190],["2009-02-16",1842.05,1902.77,1821.8,1821.8,42490],["2009-02-17",1740.83,1740.83,1740.83,1740.83,52850],["2009-02-18",1659.87,1659.87,1659.87,1659.87,15770],["2009-02-19",1578.9,1659.87,1578.9,1578.9,100940],["2009-02-20",1518.17,1639.62,1518.17,1639.62,68420],["2009-02-23",1619.38,1639.62,1558.65,1639.62,80300],["2009-02-24",1578.9,1599.14,1558.65,1558.65,74740],["2009-02-25",1599.14,1619.38,1599.14,1619.38,37620],["2009-02-26",1619.38,1700.35,1578.9,1700.35,111150],["2009-02-27",1761.08,1781.32,1720.59,1781.32,143570],["2009-03-02",1821.8,1862.29,1821.8,1862.29,158580],["2009-03-03",1902.77,1923.01,1882.53,1923.01,66050],["2009-03-04",1943.26,2003.98,1902.77,2003.98,125240],["2009-03-05",2084.95,2084.95,2044.47,2084.95,151370],["2009-03-06",2064.71,2186.16,2064.71,2186.16,189740],["2009-03-09",2246.89,2287.38,2226.65,2287.38,171140],["2009-03-10",2307.62,2388.59,2226.65,2368.34,149570],["2009-03-11",2449.31,2469.56,2429.07,2469.56,160800],["2009-03-12",2408.83,2550.52,2348.1,2530.28,177240],["2009-03-13",2530.28,2651.74,2429.07,2530.28,207930],["2009-03-16",2489.8,2530.28,2429.07,2489.8,111160],["2009-03-17",2510.04,2550.52,2489.8,2510.04,141660],["2009-03-18",2591.01,2591.01,2510.04,2510.04,129830],["2009-03-19",2449.31,2469.56,2388.59,2429.07,213770],["2009-03-20",2368.34,2510.04,2327.86,2510.04,128960],["2009-03-23",2530.28,2530.28,2408.83,2429.07,95040],["2009-03-24",2530.28,2530.28,2429.07,2489.8,100780],["2009-03-25",2408.83,2510.04,2388.59,2489.8,83060],["2009-03-26",2469.56,2469.56,2429.07,2429.07,121920],["2009-03-27",2429.07,2449.31,2408.83,2429.07,85840],["2009-03-30",2429.07,2449.31,2408.83,2429.07,60430],["2009-03-31",2348.1,2429.07,2348.1,2429.07,46870],["2009-04-01",2469.56,2489.8,2408.83,2489.8,95390],["2009-04-02",2570.77,2570.77,2368.34,2510.04,70520],["2009-04-03",2631.49,2631.49,2631.49,2631.49,433590],["2009-04-07",2732.71,2752.95,2631.49,2732.71,416970],["2009-04-08",2732.71,2813.67,2631.49,2671.98,139810],["2009-04-09",2671.98,2671.98,2570.77,2671.98,113120],["2009-04-10",2732.71,2793.43,2692.22,2793.43,432860],["2009-04-13",2914.89,2914.89,2894.64,2914.89,158890],["2009-04-14",2975.61,3056.58,2874.4,3056.58,261640],["2009-04-15",2914.89,3056.58,2914.89,2914.89,135850],["2009-04-16",2955.37,2955.37,2793.43,2833.92,193190],["2009-04-17",2833.92,2833.92,2692.22,2833.92,201500],["2009-04-20",2692.22,2692.22,2692.22,2692.22,97310],["2009-04-21",2570.77,2570.77,2570.77,2570.77,8750],["2009-04-22",2570.77,2671.98,2449.31,2570.77,139800],["2009-04-23",2469.56,2530.28,2449.31,2449.31,79890],["2009-04-24",2449.31,2449.31,2327.86,2368.34,105440],["2009-04-27",2368.34,2429.07,2327.86,2388.59,53710],["2009-04-28",2388.59,2489.8,2327.86,2489.8,184170],["2009-04-29",2591.01,2611.25,2570.77,2611.25,79260],["2009-05-04",2732.71,2732.71,2732.71,2732.71,96680],["2009-05-05",2854.16,2854.16,2813.67,2854.16,278140],["2009-05-06",2935.13,2935.13,2712.46,2813.67,288020],["2009-05-07",2935.13,2975.61,2833.92,2935.13,562580],["2009-05-08",3036.34,3117.31,2995.85,3117.31,355650],["2009-05-11",3259.0,3259.0,3259.0,3259.0,240410],["2009-05-12",3420.94,3420.94,3420.94,3420.94,131950],["2009-05-13",3582.88,3744.82,3582.88,3744.82,315700],["2009-05-14",3582.88,3744.82,3542.4,3744.82,857370],["2009-05-15",3927.0,3927.0,3886.51,3927.0,466470],["2009-05-18",4048.45,4109.18,3947.24,4109.18,474790],["2009-05-19",4311.6,4311.6,4210.39,4311.6,475790],["2009-05-20",4352.09,4514.02,4250.87,4514.02,467450],["2009-05-21",4736.69,4736.69,4514.02,4696.2,710610],["2009-05-22",4473.54,4655.72,4473.54,4473.54,269970],["2009-05-25",4473.54,4696.2,4473.54,4696.2,490300],["2009-05-26",4615.24,4675.96,4473.54,4473.54,385430],["2009-05-27",4311.6,4514.02,4250.87,4514.02,549510],["2009-05-28",4331.84,4473.54,4311.6,4352.09,387150],["2009-05-29",4311.6,4433.06,4149.66,4372.33,192540],["2009-06-01",4473.54,4574.75,4352.09,4574.75,340070],["2009-06-02",4797.42,4797.42,4453.3,4756.93,416360],["2009-06-03",4675.96,4979.6,4675.96,4979.6,663190],["2009-06-04",5222.5,5222.5,5222.5,5222.5,73140],["2009-06-05",5465.41,5465.41,5465.41,5465.41,330730],["2009-06-08",5566.62,5728.56,5546.38,5728.56,640890],["2009-06-09",5850.01,5971.47,5708.32,5971.47,467620],["2009-06-10",5708.32,5769.04,5688.08,5688.08,119740],["2009-06-11",5688.08,5971.47,5647.59,5971.47,405190],["2009-06-12",6254.86,6254.86,5728.56,5829.77,265100],["2009-06-15",5566.62,5566.62,5546.38,5546.38,190663],["2009-06-16",5283.23,5283.23,5283.23,5283.23,22220],["2009-06-17",5020.08,5020.08,5020.08,5020.08,42540],["2009-06-18",4777.17,5020.08,4777.17,4777.17,576420],["2009-06-19",4777.17,4797.42,4554.51,4554.51,440540],["2009-06-22",4352.09,4554.51,4331.84,4554.51,340960],["2009-06-23",4352.09,4534.27,4331.84,4331.84,206350],["2009-06-24",4534.27,4534.27,4534.27,4534.27,39860],["2009-06-25",4756.93,4756.93,4534.27,4756.93,446900],["2009-06-26",4594.99,4817.66,4534.27,4817.66,212730],["2009-06-29",4817.66,4837.9,4655.72,4797.42,146260],["2009-06-30",4696.2,4756.93,4574.75,4756.93,168800],["2009-07-01",4534.27,4534.27,4534.27,4534.27,54850],["2009-07-02",4473.54,4655.72,4311.6,4554.51,145300],["2009-07-03",4372.33,4594.99,4372.33,4554.51,103890],["2009-07-06",4655.72,4777.17,4615.24,4736.69,326430],["2009-07-07",4675.96,4756.93,4635.48,4716.45,87250],["2009-07-08",4615.24,4696.2,4594.99,4615.24,115850],["2009-07-09",4514.02,4736.69,4453.3,4655.72,108250],["2009-07-10",4655.72,4655.72,4433.06,4433.06,89420],["2009-07-13",4352.09,4352.09,4230.63,4230.63,78480],["2009-07-14",4088.94,4149.66,4028.21,4028.21,127820],["2009-07-15",3967.48,4068.69,3967.48,3967.48,109750],["2009-07-16",4149.66,4149.66,4048.45,4129.42,218050],["2009-07-17",4169.91,4169.91,4028.21,4088.94,57310],["2009-07-20",3947.24,4048.45,3886.51,3886.51,38130],["2009-07-21",3744.82,3906.76,3724.58,3765.06,68380],["2009-07-22",3765.06,3805.54,3643.61,3643.61,68520],["2009-07-23",3603.12,3825.79,3542.4,3825.79,68390],["2009-07-24",4007.97,4007.97,4007.97,4007.97,13850],["2009-07-27",4190.15,4190.15,4088.94,4190.15,273540],["2009-07-28",4331.84,4392.57,4250.87,4392.57,451390],["2009-07-29",4594.99,4594.99,4574.75,4594.99,272560],["2009-07-30",4594.99,4615.24,4372.33,4615.24,156470],["2009-07-31",4655.72,4716.45,4574.75,4594.99,158470],["2009-08-03",4453.3,4594.99,4372.33,4594.99,287630],["2009-08-04",4675.96,4696.2,4372.33,4514.02,317560],["2009-08-05",4291.36,4493.78,4291.36,4473.54,123550],["2009-08-06",4574.75,4696.2,4534.27,4696.2,355450],["2009-08-07",4615.24,4696.2,4554.51,4655.72,154160],["2009-08-10",4696.2,4858.14,4574.75,4756.93,252710],["2009-08-11",4756.93,4777.17,4635.48,4736.69,351150],["2009-08-12",4756.93,4959.35,4655.72,4959.35,484820],["2009-08-13",5202.26,5202.26,5202.26,5202.26,413740],["2009-08-14",5060.57,5202.26,4979.6,5141.53,289440],["2009-08-17",4898.63,4959.35,4898.63,4898.63,325050],["2009-08-18",4675.96,4858.14,4655.72,4736.69,456790],["2009-08-19",4858.14,4959.35,4756.93,4959.35,403470],["2009-08-20",5040.32,5040.32,4858.14,4918.87,219310],["2009-08-21",4999.84,5101.05,4878.38,4918.87,233240],["2009-08-24",4918.87,4959.35,4878.38,4959.35,439230],["2009-08-25",5040.32,5202.26,5020.08,5202.26,863880],["2009-08-26",5323.71,5445.17,5283.23,5343.96,487920],["2009-08-27",5343.96,5384.44,5121.29,5242.75,330690],["2009-08-28",5262.99,5364.2,5222.5,5364.2,377560],["2009-08-31",5364.2,5627.35,5303.47,5627.35,706600],["2009-09-01",5627.35,5870.26,5627.35,5769.04,613490],["2009-09-03",5566.62,5829.77,5566.62,5566.62,380850],["2009-09-04",5566.62,5566.62,5303.47,5303.47,333140],["2009-09-07",5303.47,5303.47,5040.32,5202.26,348800],["2009-09-08",5262.99,5303.47,5202.26,5262.99,333910],["2009-09-09",5303.47,5303.47,5161.78,5242.75,238320],["2009-09-10",5222.5,5242.75,5161.78,5202.26,421650],["2009-09-11",5445.17,5445.17,5445.17,5445.17,107110],["2009-09-14",5647.59,5667.83,5262.99,5667.83,616250],["2009-09-15",5607.11,5627.35,5445.17,5526.14,243500],["2009-09-16",5485.65,5526.14,5404.68,5404.68,232610],["2009-09-17",5445.17,5667.83,5343.96,5667.83,579350],["2009-09-18",5667.83,5708.32,5566.62,5647.59,416750],["2009-09-21",5647.59,5728.56,5546.38,5627.35,429990],["2009-09-22",5627.35,5627.35,5465.41,5566.62,285030],["2009-09-23",5465.41,5708.32,5465.41,5526.14,456660],["2009-09-24",5465.41,5505.89,5384.44,5384.44,142750],["2009-09-25",5364.2,5647.59,5364.2,5647.59,352610],["2009-09-28",5667.83,5667.83,5404.68,5404.68,206060],["2009-09-29",5465.41,5586.86,5424.93,5505.89,396090],["2009-09-30",5546.38,5546.38,5445.17,5465.41,318750],["2009-10-01",5445.17,5505.89,5384.44,5465.41,201150],["2009-10-02",5323.71,5445.17,5222.5,5445.17,400080],["2009-10-05",5526.14,5627.35,5404.68,5465.41,420040],["2009-10-06",5465.41,5526.14,5465.41,5485.65,155460],["2009-10-07",5526.14,5667.83,5485.65,5667.83,478330],["2009-10-08",5688.08,5951.22,5607.11,5951.22,821290],["2009-10-09",6234.62,6234.62,6194.13,6234.62,1116510],["2009-10-12",6538.25,6538.25,6477.52,6538.25,617870],["2009-10-13",6275.1,6538.25,6214.37,6214.37,537720],["2009-10-14",6072.68,6457.28,6052.44,6457.28,571470],["2009-10-15",6769.01,6769.01,6501.81,6679.95,571220],["2009-10-16",6657.68,6679.95,6345.95,6345.95,621200],["2009-10-19",6234.62,6345.95,6190.08,6190.08,192520],["2009-10-20",6345.95,6345.95,6212.35,6234.62,271570],["2009-10-21",6234.62,6345.95,6167.82,6345.95,384780],["2009-10-22",6256.88,6368.22,6234.62,6234.62,244890],["2009-10-23",6301.42,6345.95,6034.22,6101.02,285770],["2009-10-26",6056.48,6123.28,5833.82,5833.82,263880],["2009-10-27",5833.82,6011.95,5789.29,5833.82,439180],["2009-10-28",6011.95,6011.95,5856.09,5945.15,145930],["2009-10-29",5744.75,5945.15,5655.69,5655.69,172290],["2009-10-30",5655.69,5789.29,5566.62,5677.95,147610],["2009-11-02",5410.76,5410.76,5410.76,5410.76,127070],["2009-11-03",5232.62,5254.89,5143.56,5143.56,260060],["2009-11-04",5143.56,5388.49,5121.29,5321.69,165150],["2009-11-05",5388.49,5455.29,5232.62,5343.96,152860],["2009-11-06",5499.82,5499.82,5232.62,5254.89,115980],["2009-11-09",5121.29,5232.62,5009.96,5032.23,85970],["2009-11-10",5121.29,5143.56,4898.63,4943.16,62270],["2009-11-11",4898.63,5121.29,4898.63,5121.29,74100],["2009-11-12",5121.29,5321.69,5121.29,5165.82,94990],["2009-11-13",5076.76,5210.36,5054.49,5188.09,55510],["2009-11-16",5121.29,5188.09,5009.96,5009.96,68000],["2009-11-17",5121.29,5188.09,5009.96,5032.23,89750],["2009-11-18",5121.29,5121.29,5032.23,5054.49,100180],["2009-11-19",5121.29,5299.42,5121.29,5299.42,125690],["2009-11-20",5477.56,5544.36,5455.29,5544.36,507090],["2009-11-23",5566.62,5566.62,5277.16,5277.16,151230],["2009-11-24",5232.62,5410.76,5143.56,5299.42,73540],["2009-11-25",5210.36,5232.62,5054.49,5054.49,97990],["2009-11-26",4809.56,4809.56,4809.56,4809.56,59570],["2009-11-27",4586.9,5032.23,4586.9,4720.5,447380],["2009-11-30",4898.63,4943.16,4720.5,4943.16,96760],["2009-12-01",5076.76,5188.09,5032.23,5121.29,116800],["2009-12-02",4898.63,5076.76,4876.36,4876.36,199960],["2009-12-03",4787.29,4898.63,4653.7,4720.5,102130],["2009-12-04",4720.5,4831.83,4631.43,4742.76,62790],["2009-12-07",4742.76,4742.76,4586.9,4742.76,60660],["2009-12-08",4742.76,4831.83,4542.36,4609.16,36710],["2009-12-09",4453.3,4453.3,4386.5,4386.5,68810],["2009-12-10",4453.3,4453.3,4186.1,4186.1,32660],["2009-12-11",4030.23,4230.63,3985.7,3985.7,38380],["2009-12-14",3896.64,4163.83,3896.64,4052.5,80580],["2009-12-15",4030.23,4230.63,3918.9,4007.97,22790],["2009-12-16",3941.17,3941.17,3807.57,3807.57,204020],["2009-12-17",3629.44,3740.77,3629.44,3629.44,70840],["2009-12-18",3629.44,3807.57,3629.44,3807.57,72720],["2009-12-21",3985.7,3985.7,3963.43,3985.7,83460],["2009-12-22",4119.3,4119.3,3985.7,4007.97,48740],["2009-12-23",3896.64,4030.23,3896.64,3896.64,216350],["2009-12-24",3918.9,4074.77,3852.1,4074.77,204380],["2009-12-25",4230.63,4252.9,4074.77,4208.37,348810],["2009-12-28",4230.63,4230.63,4119.3,4230.63,323280],["2009-12-29",4141.57,4230.63,4074.77,4119.3,91240],["2009-12-30",4030.23,4230.63,4030.23,4119.3,283970],["2009-12-31",4230.63,4319.7,4208.37,4319.7,554660],["2010-01-04",4520.1,4520.1,4520.1,4520.1,82350],["2010-01-05",4742.76,4742.76,4564.63,4742.76,338270],["2010-01-06",4675.96,4809.56,4675.96,4720.5,165320],["2010-01-07",4742.76,4943.16,4675.96,4943.16,439200],["2010-01-08",5188.09,5188.09,4698.23,4698.23,343920],["2010-01-11",4742.76,4920.89,4742.76,4920.89,530090],["2010-01-12",5076.76,5165.82,4987.69,5009.96,833210],["2010-01-13",4898.63,5076.76,4765.03,5076.76,351600],["2010-01-14",5076.76,5121.29,4831.83,4831.83,240530],["2010-01-15",4675.96,4787.29,4609.16,4675.96,309690],["2010-01-18",4675.96,4675.96,4453.3,4453.3,110570],["2010-01-19",4542.36,4542.36,4319.7,4319.7,199680],["2010-01-20",4319.7,4408.76,4163.83,4163.83,172570],["2010-01-21",4097.03,4186.1,3963.43,3963.43,193610],["2010-01-22",3941.17,4074.77,3896.64,3963.43,98740],["2010-01-25",4052.5,4074.77,3918.9,4074.77,90520],["2010-01-26",4230.63,4275.17,4230.63,4275.17,281580],["2010-01-27",4141.57,4319.7,4141.57,4230.63,88300],["2010-01-28",4230.63,4230.63,4030.23,4074.77,28620],["2010-01-29",4052.5,4074.77,3941.17,4030.23,47360],["2010-02-01",4007.97,4074.77,3985.7,4030.23,60530],["2010-02-02",4097.03,4119.3,4030.23,4030.23,57580],["2010-02-03",4030.23,4141.57,4030.23,4141.57,104010],["2010-02-04",4163.83,4230.63,4074.77,4186.1,82400],["2010-02-05",4119.3,4186.1,3985.7,4186.1,91290],["2010-02-08",4119.3,4119.3,4052.5,4052.5,18980],["2010-02-09",4007.97,4052.5,3896.64,3896.64,80100],["2010-02-10",3963.43,4007.97,3918.9,4007.97,54770],["2010-02-11",4007.97,4119.3,4007.97,4097.03,19420],["2010-02-12",4119.3,4163.83,4074.77,4119.3,32190],["2010-02-22",4208.37,4230.63,4119.3,4186.1,69140],["2010-02-23",4097.03,4163.83,4007.97,4030.23,54840],["2010-02-24",3985.7,4052.5,3985.7,4052.5,31220],["2010-02-25",4052.5,4163.83,4007.97,4052.5,42640],["2010-02-26",4052.5,4052.5,4007.97,4052.5,44800],["2010-03-01",4097.03,4186.1,4074.77,4119.3,155540],["2010-03-02",4163.83,4163.83,4074.77,4119.3,74440],["2010-03-03",4163.83,4319.7,4163.83,4319.7,355770],["2010-03-04",4475.56,4520.1,4431.03,4453.3,246940],["2010-03-05",4386.5,4497.83,4341.96,4408.76,125310],["2010-03-08",4497.83,4520.1,4408.76,4408.76,108120],["2010-03-09",4408.76,4609.16,4408.76,4609.16,396510],["2010-03-10",4631.43,4765.03,4564.63,4720.5,281890],["2010-03-11",4675.96,4675.96,4564.63,4609.16,132180],["2010-03-12",4631.43,4631.43,4564.63,4609.16,135230],["2010-03-15",4675.96,4742.76,4542.36,4586.9,200650],["2010-03-16",4497.83,4586.9,4364.23,4364.23,223750],["2010-03-17",4364.23,4520.1,4230.63,4230.63,162030],["2010-03-18",4341.96,4431.03,4230.63,4431.03,184040],["2010-03-19",4431.03,4631.43,4408.76,4564.63,349560],["2010-03-22",4586.9,4675.96,4542.36,4564.63,143460],["2010-03-23",4520.1,4520.1,4364.23,4364.23,214430],["2010-03-24",4364.23,4453.3,4364.23,4453.3,119730],["2010-03-25",4364.23,4431.03,4252.9,4252.9,246000],["2010-03-26",4252.9,4364.23,4230.63,4252.9,67620],["2010-03-29",4341.96,4364.23,4275.17,4297.43,82900],["2010-03-30",4230.63,4319.7,4230.63,4230.63,110540],["2010-03-31",4230.63,4319.7,4230.63,4230.63,101310],["2010-04-01",4252.9,4319.7,4230.63,4319.7,75420],["2010-04-02",4386.5,4386.5,4275.17,4275.17,99760],["2010-04-05",4341.96,4475.56,4275.17,4475.56,325540],["2010-04-06",4475.56,4586.9,4364.23,4431.03,147280],["2010-04-07",4453.3,4453.3,4364.23,4431.03,81910],["2010-04-08",4520.1,4520.1,4386.5,4431.03,113930],["2010-04-09",4453.3,4497.83,4431.03,4431.03,198170],["2010-04-12",4475.56,4475.56,4475.56,4475.56,266880],["2010-04-13",4675.96,4698.23,4586.9,4586.9,546490],["2010-04-14",4631.43,4675.96,4564.63,4586.9,157570],["2010-04-15",4653.7,4653.7,4497.83,4609.16,265480],["2010-04-16",4675.96,4831.83,4609.16,4831.83,847330],["2010-04-19",5054.49,5054.49,5009.96,5054.49,1200110],["2010-04-20",5277.16,5299.42,5254.89,5299.42,1366170],["2010-04-21",5544.36,5544.36,5299.42,5544.36,1412760],["2010-04-22",5455.29,5566.62,5277.16,5277.16,667520],["2010-04-26",5277.16,5277.16,5054.49,5054.49,504480],["2010-04-27",5054.49,5299.42,4920.89,5054.49,489320],["2010-04-28",5054.49,5054.49,4898.63,4898.63,441760],["2010-04-29",5032.23,5032.23,4898.63,5032.23,311570],["2010-05-04",5121.29,5121.29,4987.69,5099.03,352730],["2010-05-05",5076.76,5099.03,4898.63,4898.63,312730],["2010-05-06",5009.96,5143.56,4965.43,5143.56,770890],["2010-05-07",5143.56,5143.56,4898.63,4943.16,443190],["2010-05-10",4943.16,4943.16,4698.23,4720.5,298400],["2010-05-11",4831.83,4854.09,4675.96,4720.5,308870],["2010-05-12",4675.96,4675.96,4497.83,4497.83,404680],["2010-05-13",4564.63,4609.16,4408.76,4475.56,244480],["2010-05-14",4475.56,4564.63,4475.56,4497.83,199490],["2010-05-17",4564.63,4564.63,4341.96,4453.3,148760],["2010-05-18",4408.76,4453.3,4386.5,4431.03,98610],["2010-05-19",4319.7,4341.96,4230.63,4230.63,351160],["2010-05-20",4052.5,4275.17,4052.5,4230.63,174360],["2010-05-21",4030.23,4074.77,4030.23,4030.23,250350],["2010-05-24",4097.03,4097.03,3985.7,4007.97,89450],["2010-05-25",4052.5,4119.3,3985.7,4030.23,165470],["2010-05-26",4052.5,4230.63,4030.23,4208.37,312820],["2010-05-27",4141.57,4230.63,4074.77,4141.57,138810],["2010-05-28",4230.63,4341.96,4208.37,4341.96,288630],["2010-05-31",4341.96,4408.76,4252.9,4341.96,185210],["2010-06-01",4275.17,4341.96,4208.37,4297.43,162890],["2010-06-02",4297.43,4319.7,4252.9,4275.17,139840],["2010-06-03",4341.96,4341.96,4275.17,4275.17,146630],["2010-06-04",4252.9,4297.43,4230.63,4230.63,117360],["2010-06-07",4119.3,4119.3,4030.23,4052.5,185370],["2010-06-08",4007.97,4119.3,3985.7,4119.3,75510],["2010-06-09",4163.83,4163.83,4074.77,4074.77,107520],["2010-06-10",4074.77,4141.57,4074.77,4141.57,90770],["2010-06-11",4230.63,4230.63,4163.83,4186.1,77030],["2010-06-14",4186.1,4364.23,4186.1,4341.96,226380],["2010-06-15",4208.37,4364.23,4208.37,4319.7,148150],["2010-06-16",4408.76,4475.56,4319.7,4475.56,321700],["2010-06-17",4453.3,4698.23,4453.3,4698.23,710650],["2010-06-18",4564.63,4564.63,4564.63,4564.63,332970],["2010-06-21",4653.7,4765.03,4542.36,4653.7,141640],["2010-06-22",4675.96,4675.96,4431.03,4431.03,232560],["2010-06-23",4364.23,4475.56,4364.23,4475.56,184290],["2010-06-24",4453.3,4542.36,4453.3,4475.56,166310],["2010-06-25",4319.7,4564.63,4319.7,4475.56,247570],["2010-06-28",4520.1,4698.23,4520.1,4698.23,550630],["2010-06-29",4720.5,4765.03,4564.63,4698.23,210240],["2010-06-30",4542.36,4609.16,4520.1,4542.36,65820],["2010-07-01",4453.3,4542.36,4408.76,4431.03,89190],["2010-07-02",4497.83,4564.63,4431.03,4431.03,240320],["2010-07-05",4453.3,4631.43,4453.3,4631.43,330420],["2010-07-06",4675.96,4765.03,4631.43,4698.23,693440],["2010-07-07",4742.76,4765.03,4497.83,4497.83,155250],["2010-07-08",4564.63,4564.63,4475.56,4475.56,119370],["2010-07-09",4475.56,4609.16,4431.03,4431.03,128460],["2010-07-12",4431.03,4520.1,4364.23,4408.76,92790],["2010-07-13",4497.83,4609.16,4453.3,4586.9,337600],["2010-07-14",4653.7,4675.96,4475.56,4475.56,213380],["2010-07-15",4586.9,4586.9,4475.56,4497.83,249990],["2010-07-16",4453.3,4564.63,4453.3,4542.36,232350],["2010-07-19",4631.43,4631.43,4542.36,4564.63,232010],["2010-07-20",4631.43,4631.43,4542.36,4542.36,226460],["2010-07-21",4542.36,4586.9,4520.1,4520.1,73030],["2010-07-22",4520.1,4542.36,4453.3,4453.3,79460],["2010-07-23",4453.3,4475.56,4408.76,4408.76,86330],["2010-07-26",4564.63,4564.63,4364.23,4386.5,97300],["2010-07-27",4431.03,4431.03,4319.7,4319.7,100400],["2010-07-28",4297.43,4319.7,4141.57,4230.63,182630],["2010-07-29",4230.63,4252.9,4163.83,4208.37,95730],["2010-07-30",4230.63,4319.7,4186.1,4275.17,119890],["2010-08-02",4275.17,4275.17,4119.3,4119.3,85290],["2010-08-03",4119.3,4208.37,4097.03,4119.3,104760],["2010-08-04",4074.77,4074.77,3985.7,4007.97,143130],["2010-08-05",4163.83,4163.83,4007.97,4097.03,55680],["2010-08-06",4230.63,4297.43,4230.63,4297.43,238540],["2010-08-09",4475.56,4475.56,4119.3,4119.3,338450],["2010-08-10",4074.77,4141.57,3918.9,4052.5,411240],["2010-08-11",4052.5,4119.3,3941.17,4052.5,98830],["2010-08-12",3985.7,3985.7,3852.1,3852.1,267230],["2010-08-13",3874.37,3941.17,3807.57,3941.17,128630],["2010-08-16",4007.97,4097.03,3941.17,4097.03,206110],["2010-08-17",4074.77,4119.3,3963.43,4074.77,52720],["2010-08-18",4007.97,4007.97,3874.37,3874.37,102190],["2010-08-19",3874.37,3874.37,3785.3,3829.84,157010],["2010-08-20",3785.3,3785.3,3718.5,3763.04,83690],["2010-08-23",3852.1,3852.1,3718.5,3718.5,50670],["2010-08-24",3607.17,3607.17,3540.37,3540.37,155050],["2010-08-25",3406.77,3429.04,3384.51,3384.51,70460],["2010-08-26",3384.51,3473.57,3228.64,3295.44,140980],["2010-08-27",3250.91,3362.24,3184.11,3295.44,102480],["2010-08-30",3406.77,3451.31,3406.77,3451.31,79780],["2010-08-31",3518.1,3607.17,3451.31,3607.17,314810],["2010-09-01",3607.17,3763.04,3540.37,3763.04,115050],["2010-09-06",3852.1,3941.17,3785.3,3896.64,169600],["2010-09-07",3896.64,3963.43,3785.3,3785.3,156410],["2010-09-08",3673.97,3785.3,3607.17,3673.97,202580],["2010-09-09",3807.57,3829.84,3673.97,3807.57,165180],["2010-09-10",3807.57,3829.84,3629.44,3629.44,135420],["2010-09-13",3629.44,3673.97,3451.31,3540.37,290530],["2010-09-14",3629.44,3629.44,3384.51,3562.64,100720],["2010-09-15",3518.1,3607.17,3429.04,3473.57,171600],["2010-09-16",3473.57,3540.37,3473.57,3518.1,37990],["2010-09-17",3518.1,3651.7,3518.1,3651.7,185560],["2010-09-20",3651.7,3696.24,3540.37,3651.7,144370],["2010-09-21",3607.17,3651.7,3562.64,3607.17,68870],["2010-09-22",3540.37,3629.44,3540.37,3607.17,77960],["2010-09-23",3562.64,3584.9,3473.57,3540.37,101510],["2010-09-24",3518.1,3562.64,3518.1,3540.37,44290],["2010-09-27",3540.37,3584.9,3473.57,3495.84,113000],["2010-09-28",3495.84,3584.9,3495.84,3518.1,65040],["2010-09-29",3540.37,3562.64,3406.77,3518.1,98130],["2010-09-30",3451.31,3495.84,3362.24,3451.31,101740],["2010-10-01",3451.31,3451.31,3406.77,3406.77,59760],["2010-10-04",3384.51,3384.51,3250.91,3273.17,177320],["2010-10-05",3206.37,3362.24,3184.11,3362.24,54360],["2010-10-06",3362.24,3406.77,3250.91,3406.77,133730],["2010-10-07",3406.77,3429.04,3339.97,3339.97,95920],["2010-10-08",3339.97,3495.84,3339.97,3495.84,675920],["2010-10-11",3495.84,3540.37,3406.77,3406.77,70420],["2010-10-12",3406.77,3451.31,3317.71,3339.97,92140],["2010-10-13",3317.71,3406.77,3317.71,3384.51,67010],["2010-10-14",3429.04,3429.04,3339.97,3339.97,171250],["2010-10-15",3339.97,3362.24,3295.44,3362.24,131720],["2010-10-18",3362.24,3406.77,3339.97,3362.24,113900],["2010-10-19",3362.24,3362.24,3273.17,3273.17,88640],["2010-10-20",3228.64,3228.64,3117.31,3117.31,183570],["2010-10-21",3206.37,3206.37,3095.04,3117.31,41200],["2010-10-22",3095.04,3139.57,3072.78,3095.04,55040],["2010-10-25",3095.04,3161.84,3072.78,3161.84,248350],["2010-10-26",3139.57,3317.71,3139.57,3273.17,123380],["2010-10-27",3250.91,3273.17,3161.84,3161.84,73290],["2010-10-28",3161.84,3228.64,3139.57,3161.84,169650],["2010-10-29",3161.84,3228.64,3161.84,3161.84,63130],["2010-11-01",3161.84,3184.11,3139.57,3139.57,45100],["2010-11-02",3117.31,3139.57,3072.78,3117.31,64490],["2010-11-03",3095.04,3095.04,3050.51,3072.78,46310],["2010-11-04",3095.04,3139.57,3050.51,3117.31,99090],["2010-11-05",3184.11,3206.37,3139.57,3184.11,45350],["2010-11-08",3184.11,3184.11,3095.04,3117.31,58660],["2010-11-09",3095.04,3095.04,3028.24,3050.51,103500],["2010-11-10",3050.51,3072.78,3005.98,3028.24,41550],["2010-11-11",3028.24,3050.51,2961.44,2961.44,110240],["2010-11-12",2961.44,3005.98,2827.84,2827.84,272810],["2010-11-15",2805.58,2827.84,2716.51,2716.51,60950],["2010-11-16",2649.71,2671.98,2582.91,2605.18,141300],["2010-11-17",2560.65,2694.24,2560.65,2627.45,57120],["2010-11-18",2694.24,2738.78,2649.71,2694.24,45490],["2010-11-19",2716.51,2716.51,2649.71,2671.98,58990],["2010-11-22",2627.45,2627.45,2560.65,2582.91,78090],["2010-11-23",2605.18,2627.45,2582.91,2627.45,43500],["2010-11-24",2605.18,2694.24,2582.91,2627.45,60040],["2010-11-25",2671.98,2738.78,2671.98,2738.78,286960],["2010-11-26",2805.58,2872.38,2738.78,2872.38,196830],["2010-11-29",2872.38,2961.44,2805.58,2961.44,59680],["2010-11-30",3050.51,3095.04,3050.51,3072.78,312890],["2010-12-01",3072.78,3117.31,2961.44,2961.44,203150],["2010-12-02",2983.71,3095.04,2983.71,3095.04,371150],["2010-12-03",3228.64,3228.64,3228.64,3228.64,161870],["2010-12-06",3339.97,3384.51,3228.64,3384.51,514910],["2010-12-07",3384.51,3540.37,3250.91,3250.91,348640],["2010-12-08",3228.64,3317.71,3095.04,3095.04,354800],["2010-12-09",3095.04,3228.64,3005.98,3228.64,330800],["2010-12-10",3339.97,3384.51,3250.91,3384.51,384530],["2010-12-13",3518.1,3540.37,3495.84,3518.1,506330],["2010-12-14",3495.84,3518.1,3362.24,3362.24,464060],["2010-12-15",3384.51,3451.31,3295.44,3339.97,484960],["2010-12-16",3228.64,3339.97,3184.11,3184.11,288120],["2010-12-17",3295.44,3339.97,3161.84,3339.97,481510],["2010-12-20",3406.77,3406.77,3317.71,3362.24,164500],["2010-12-21",3339.97,3384.51,3228.64,3295.44,215610],["2010-12-22",3339.97,3339.97,3273.17,3273.17,119070],["2010-12-23",3273.17,3273.17,3206.37,3228.64,63000],["2010-12-24",3228.64,3250.91,3184.11,3206.37,57390],["2010-12-27",3206.37,3250.91,3184.11,3184.11,53260],["2010-12-28",3184.11,3273.17,3184.11,3228.64,199060],["2010-12-29",3273.17,3295.44,3184.11,3206.37,111210],["2010-12-30",3250.91,3250.91,3117.31,3117.31,101580],["2010-12-31",3095.04,3206.37,3095.04,3117.31,102230],["2011-01-04",3161.84,3228.64,3139.57,3139.57,92290],["2011-01-05",3161.84,3161.84,3095.04,3095.04,111060],["2011-01-06",3095.04,3095.04,3050.51,3095.04,105720],["2011-01-07",3072.78,3117.31,3050.51,3072.78,64890],["2011-01-10",3028.24,3028.24,2961.44,2961.44,72360],["2011-01-11",2916.91,2916.91,2872.38,2872.38,110200],["2011-01-12",2939.18,2939.18,2894.64,2894.64,103480],["2011-01-13",2916.91,3005.98,2916.91,2961.44,50130],["2011-01-14",2961.44,3072.78,2961.44,3028.24,95250],["2011-01-17",3072.78,3117.31,3050.51,3050.51,28010],["2011-01-18",3005.98,3072.78,3005.98,3005.98,42690],["2011-01-19",3005.98,3050.51,2939.18,2961.44,53810],["2011-01-20",2983.71,3005.98,2939.18,2939.18,31640],["2011-01-21",2961.44,2983.71,2916.91,2939.18,91540],["2011-01-24",3005.98,3005.98,2850.11,2850.11,122020],["2011-01-25",2872.38,2894.64,2827.84,2850.11,104520],["2011-01-26",2850.11,2939.18,2850.11,2916.91,25680],["2011-01-27",2983.71,2983.71,2916.91,2939.18,28860],["2011-01-28",2983.71,3005.98,2939.18,2961.44,52980],["2011-02-08",3028.24,3050.51,2983.71,3005.98,31950],["2011-02-09",3110.63,3110.63,2963.67,2988.16,70200],["2011-02-10",2988.16,3037.15,2939.18,2988.16,21630],["2011-02-11",2988.16,2988.16,2865.7,2963.67,61950],["2011-02-14",3012.66,3012.66,2890.19,2890.19,71320],["2011-02-15",2865.7,2939.18,2841.2,2890.19,31450],["2011-02-16",2914.68,2914.68,2816.71,2841.2,78290],["2011-02-17",2816.71,2816.71,2743.23,2743.23,88520],["2011-02-18",2767.72,2767.72,2694.24,2694.24,58450],["2011-02-21",2620.77,2620.77,2571.78,2571.78,98320],["2011-02-22",2473.81,2522.79,2473.81,2473.81,94110],["2011-02-23",2473.81,2571.78,2473.81,2498.3,103070],["2011-02-24",2449.31,2498.3,2400.33,2473.81,80120],["2011-02-25",2522.79,2522.79,2449.31,2498.3,50170],["2011-02-28",2498.3,2498.3,2449.31,2449.31,93840],["2011-03-01",2449.31,2473.81,2424.82,2449.31,16810],["2011-03-02",2400.33,2449.31,2326.85,2326.85,134740],["2011-03-03",2277.86,2302.35,2228.88,2228.88,59150],["2011-03-04",2253.37,2302.35,2179.89,2179.89,160300],["2011-03-07",2204.38,2228.88,2179.89,2228.88,31070],["2011-03-08",2228.88,2277.86,2228.88,2228.88,73240],["2011-03-09",2228.88,2253.37,2155.4,2179.89,96810],["2011-03-10",2204.38,2277.86,2204.38,2277.86,62220],["2011-03-11",2375.83,2375.83,2351.34,2375.83,53240],["2011-03-14",2424.82,2424.82,2277.86,2277.86,143710],["2011-03-15",2277.86,2302.35,2253.37,2277.86,43930],["2011-03-16",2326.85,2326.85,2277.86,2326.85,102440],["2011-03-17",2326.85,2375.83,2302.35,2351.34,119560],["2011-03-18",2351.34,2449.31,2351.34,2449.31,79090],["2011-03-21",2449.31,2522.79,2424.82,2522.79,133340],["2011-03-22",2498.3,2522.79,2424.82,2424.82,48790],["2011-03-23",2424.82,2473.81,2424.82,2449.31,37900],["2011-03-24",2473.81,2473.81,2375.83,2375.83,46390],["2011-03-25",2400.33,2424.82,2375.83,2400.33,75640],["2011-03-28",2400.33,2424.82,2375.83,2375.83,34280],["2011-03-29",2375.83,2375.83,2326.85,2351.34,61530],["2011-03-30",2351.34,2351.34,2253.37,2253.37,121950],["2011-03-31",2253.37,2326.85,2253.37,2277.86,42180],["2011-04-01",2277.86,2302.35,2253.37,2277.86,34570],["2011-04-04",2277.86,2277.86,2228.88,2228.88,39860],["2011-04-05",2228.88,2277.86,2204.38,2204.38,54230],["2011-04-06",2204.38,2277.86,2204.38,2253.37,117150],["2011-04-07",2277.86,2277.86,2228.88,2228.88,27850],["2011-04-08",2228.88,2253.37,2204.38,2253.37,72440],["2011-04-13",2228.88,2228.88,2204.38,2204.38,33550],["2011-04-14",2204.38,2228.88,2179.89,2204.38,34920],["2011-04-15",2204.38,2204.38,2179.89,2179.89,30790],["2011-04-18",2155.4,2204.38,2081.92,2130.9,70570],["2011-04-19",2106.41,2179.89,2081.92,2130.9,67510],["2011-04-20",2179.89,2179.89,2081.92,2081.92,58320],["2011-04-21",2155.4,2155.4,2057.42,2057.42,38670],["2011-04-22",2106.41,2106.41,2008.44,2032.93,53630],["2011-04-25",2057.42,2130.9,2057.42,2130.9,64010],["2011-04-26",2130.9,2155.4,2057.42,2057.42,21780],["2011-04-27",2032.93,2130.9,2032.93,2032.93,22030],["2011-04-28",2032.93,2081.92,2032.93,2057.42,19420],["2011-04-29",2057.42,2081.92,2057.42,2057.42,68580],["2011-05-04",2057.42,2081.92,2032.93,2081.92,14880],["2011-05-05",2081.92,2081.92,2032.93,2032.93,15350],["2011-05-06",2032.93,2032.93,2008.44,2008.44,17800],["2011-05-09",2008.44,2057.42,2008.44,2057.42,24520],["2011-05-10",2057.42,2106.41,2057.42,2057.42,32320],["2011-05-11",2032.93,2032.93,2008.44,2032.93,13880],["2011-05-12",2032.93,2032.93,1983.94,2008.44,46980],["2011-05-13",2032.93,2032.93,1983.94,1983.94,29530],["2011-05-16",1983.94,1983.94,1959.45,1959.45,40550],["2011-05-17",2008.44,2008.44,1934.96,1959.45,34930],["2011-05-18",1959.45,1959.45,1885.97,1934.96,23920],["2011-05-19",1910.46,1959.45,1885.97,1934.96,60480],["2011-05-20",1959.45,1959.45,1885.97,1934.96,46470],["2011-05-23",1885.97,1885.97,1861.48,1861.48,86190],["2011-05-24",1812.49,1812.49,1788.0,1788.0,62430],["2011-05-25",1714.52,1739.01,1714.52,1714.52,24480],["2011-05-26",1641.04,1788.0,1641.04,1788.0,118160],["2011-05-27",1836.99,1836.99,1739.01,1836.99,46710],["2011-05-30",1812.49,1812.49,1763.51,1763.51,36450],["2011-05-31",1714.52,1763.51,1690.03,1714.52,21110],["2011-06-01",1665.53,1763.51,1665.53,1763.51,36610],["2011-06-02",1788.0,1836.99,1788.0,1836.99,106770],["2011-06-03",1910.46,1910.46,1788.0,1861.48,75250],["2011-06-06",1861.48,1861.48,1788.0,1812.49,29050],["2011-06-07",1836.99,1885.97,1836.99,1885.97,77980],["2011-06-08",1836.99,1861.48,1812.49,1836.99,26790],["2011-06-09",1812.49,1836.99,1812.49,1812.49,23120],["2011-06-10",1812.49,1885.97,1812.49,1885.97,178970],["2011-06-13",1885.97,1959.45,1861.48,1959.45,90200],["2011-06-14",2008.44,2057.42,2008.44,2032.93,120390],["2011-06-15",2057.42,2057.42,1934.96,1934.96,51430],["2011-06-16",1959.45,1983.94,1861.48,1983.94,70110],["2011-06-17",1983.94,1983.94,1885.97,1910.46,39230],["2011-06-20",1910.46,1934.96,1836.99,1885.97,66440],["2011-06-21",1910.46,1910.46,1836.99,1861.48,16170],["2011-06-22",1885.97,1885.97,1836.99,1836.99,33420],["2011-06-23",1836.99,1836.99,1788.0,1788.0,47000],["2011-06-24",1836.99,1836.99,1788.0,1812.49,13870],["2011-06-27",1836.99,1836.99,1812.49,1836.99,4060],["2011-06-28",1861.48,1861.48,1788.0,1836.99,7020],["2011-06-29",1788.0,1836.99,1763.51,1812.49,25180],["2011-06-30",1763.51,1788.0,1739.01,1763.51,160020],["2011-07-01",1714.52,1714.52,1690.03,1690.03,54410],["2011-07-04",1641.04,1690.03,1641.04,1690.03,27710],["2011-07-05",1690.03,1763.51,1690.03,1763.51,54200],["2011-07-06",1763.51,1763.51,1714.52,1714.52,28820],["2011-07-07",1714.52,1739.01,1690.03,1714.52,34740],["2011-07-08",1739.01,1763.51,1714.52,1763.51,80640],["2011-07-11",1788.0,1812.49,1739.01,1788.0,63070],["2011-07-12",1763.51,1763.51,1739.01,1763.51,89810],["2011-07-13",1763.51,1788.0,1739.01,1739.01,28720],["2011-07-14",1714.52,1739.01,1690.03,1739.01,53410],["2011-07-15",1739.01,1739.01,1690.03,1690.03,41190],["2011-07-18",1673.37,1700.8,1645.94,1673.37,151520],["2011-07-19",1673.37,1673.37,1645.94,1673.37,17550],["2011-07-20",1645.94,1700.8,1618.51,1700.8,20260],["2011-07-21",1700.8,1700.8,1645.94,1645.94,21760],["2011-07-22",1700.8,1700.8,1645.94,1645.94,15420],["2011-07-25",1645.94,1645.94,1618.51,1618.51,14880],["2011-07-26",1591.07,1618.51,1591.07,1591.07,21810],["2011-07-27",1591.07,1618.51,1563.64,1591.07,11460],["2011-07-28",1591.07,1618.51,1591.07,1618.51,12270],["2011-07-29",1618.51,1645.94,1591.07,1645.94,20880],["2011-08-01",1591.07,1618.51,1591.07,1591.07,15320],["2011-08-02",1563.64,1563.64,1536.21,1536.21,52760],["2011-08-03",1508.78,1508.78,1481.34,1481.34,26450],["2011-08-04",1481.34,1536.21,1481.34,1536.21,23890],["2011-08-05",1508.78,1563.64,1508.78,1563.64,15320],["2011-08-08",1536.21,1563.64,1508.78,1508.78,7540],["2011-08-09",1481.34,1481.34,1453.91,1453.91,56790],["2011-08-10",1508.78,1508.78,1453.91,1481.34,15380],["2011-08-11",1426.48,1453.91,1426.48,1453.91,11400],["2011-08-12",1481.34,1481.34,1453.91,1453.91,15060],["2011-08-15",1453.91,1453.91,1399.05,1399.05,51970],["2011-08-16",1371.62,1426.48,1344.18,1371.62,100450],["2011-08-17",1371.62,1426.48,1371.62,1426.48,39470],["2011-08-18",1453.91,1481.34,1453.91,1481.34,48100],["2011-08-19",1453.91,1481.34,1426.48,1453.91,31220],["2011-08-22",1453.91,1508.78,1453.91,1508.78,101560],["2011-08-23",1508.78,1508.78,1453.91,1453.91,90520],["2011-08-24",1481.34,1481.34,1399.05,1426.48,311930],["2011-08-25",1399.05,1453.91,1399.05,1453.91,23460],["2011-08-26",1426.48,1453.91,1399.05,1426.48,244650],["2011-08-29",1399.05,1481.34,1399.05,1453.91,58290],["2011-08-30",1481.34,1508.78,1453.91,1481.34,129300],["2011-08-31",1481.34,1508.78,1453.91,1481.34,139280],["2011-09-01",1481.34,1536.21,1453.91,1536.21,660390],["2011-09-05",1591.07,1591.07,1563.64,1591.07,568560],["2011-09-06",1563.64,1591.07,1536.21,1536.21,182960],["2011-09-07",1563.64,1591.07,1563.64,1591.07,301940],["2011-09-08",1645.94,1645.94,1645.94,1645.94,294160],["2011-09-09",1700.8,1728.24,1673.37,1728.24,551760],["2011-09-12",1755.67,1810.53,1673.37,1755.67,279840],["2011-09-13",1783.1,1783.1,1673.37,1783.1,1265240],["2011-09-14",1728.24,1865.4,1700.8,1783.1,422180],["2011-09-15",1728.24,1783.1,1700.8,1700.8,422730],["2011-09-16",1700.8,1700.8,1618.51,1618.51,459020],["2011-09-19",1618.51,1673.37,1563.64,1618.51,168150],["2011-09-20",1618.51,1618.51,1563.64,1591.07,186960],["2011-09-21",1591.07,1618.51,1536.21,1563.64,364630],["2011-09-22",1563.64,1618.51,1536.21,1591.07,118140],["2011-09-23",1563.64,1618.51,1563.64,1563.64,68920],["2011-09-26",1563.64,1591.07,1563.64,1563.64,83670],["2011-09-27",1563.64,1591.07,1536.21,1563.64,103980],["2011-09-28",1563.64,1591.07,1536.21,1563.64,91320],["2011-09-29",1563.64,1563.64,1508.78,1536.21,105510],["2011-09-30",1508.78,1563.64,1508.78,1508.78,142890],["2011-10-03",1481.34,1508.78,1453.91,1453.91,141680],["2011-10-04",1426.48,1453.91,1426.48,1453.91,105270],["2011-10-05",1453.91,1508.78,1453.91,1481.34,40250],["2011-10-06",1508.78,1536.21,1481.34,1508.78,142650],["2011-10-07",1481.34,1508.78,1453.91,1508.78,63540],["2011-10-10",1508.78,1508.78,1453.91,1481.34,49970],["2011-10-11",1481.34,1508.78,1453.91,1481.34,45760],["2011-10-12",1426.48,1453.91,1426.48,1426.48,182320],["2011-10-13",1426.48,1453.91,1399.05,1426.48,240060],["2011-10-14",1453.91,1453.91,1399.05,1426.48,31280],["2011-10-17",1426.48,1426.48,1399.05,1426.48,73030],["2011-10-18",1399.05,1399.05,1371.62,1399.05,63210],["2011-10-19",1399.05,1426.48,1371.62,1426.48,17130],["2011-10-20",1426.48,1426.48,1371.62,1371.62,84300],["2011-10-21",1371.62,1426.48,1371.62,1426.48,326630],["2011-10-24",1426.48,1453.91,1399.05,1399.05,23060],["2011-10-25",1371.62,1399.05,1371.62,1371.62,280960],["2011-10-26",1371.62,1371.62,1344.18,1371.62,15010],["2011-10-27",1371.62,1371.62,1344.18,1371.62,36470],["2011-10-28",1399.05,1426.48,1371.62,1426.48,111740],["2011-10-31",1453.91,1453.91,1371.62,1399.05,228860],["2011-11-01",1371.62,1399.05,1371.62,1399.05,71870],["2011-11-02",1399.05,1399.05,1344.18,1344.18,77710],["2011-11-03",1371.62,1371.62,1344.18,1371.62,43500],["2011-11-04",1371.62,1371.62,1344.18,1371.62,14940],["2011-11-07",1344.18,1344.18,1316.75,1316.75,48530],["2011-11-08",1316.75,1316.75,1261.89,1289.32,118680],["2011-11-09",1316.75,1316.75,1234.45,1234.45,50150],["2011-11-10",1207.02,1207.02,1179.59,1207.02,24190],["2011-11-11",1179.59,1207.02,1152.16,1152.16,175080],["2011-11-14",1152.16,1152.16,1097.29,1097.29,123200],["2011-11-15",1124.72,1124.72,1042.43,1069.86,291770],["2011-11-16",1097.29,1097.29,1069.86,1097.29,120900],["2011-11-17",1124.72,1152.16,1097.29,1097.29,68410],["2011-11-18",1124.72,1124.72,1042.43,1097.29,63060],["2011-11-21",1097.29,1097.29,1069.86,1069.86,35610],["2011-11-22",1042.43,1097.29,1042.43,1069.86,53460],["2011-11-23",1097.29,1097.29,1069.86,1069.86,31480],["2011-11-24",1097.29,1097.29,1042.43,1069.86,74610],["2011-11-25",1042.43,1069.86,1042.43,1042.43,40160],["2011-11-28",1042.43,1069.86,1042.43,1069.86,98410],["2011-11-29",1097.29,1097.29,1069.86,1069.86,103360],["2011-11-30",1069.86,1097.29,1069.86,1069.86,37970],["2011-12-01",1042.43,1097.29,1042.43,1069.86,44680],["2011-12-02",1069.86,1097.29,1069.86,1069.86,26850],["2011-12-05",1097.29,1097.29,1097.29,1097.29,35550],["2011-12-06",1152.16,1152.16,1097.29,1097.29,179030],["2011-12-07",1124.72,1152.16,1097.29,1097.29,74710],["2011-12-08",1124.72,1124.72,1097.29,1097.29,87940],["2011-12-09",1097.29,1097.29,1042.43,1097.29,36600],["2011-12-12",1097.29,1097.29,1069.86,1069.86,30680],["2011-12-13",1069.86,1069.86,1042.43,1042.43,94310],["2011-12-14",1015.0,1042.43,1015.0,1015.0,115350],["2011-12-15",987.56,1015.0,987.56,987.56,96590],["2011-12-16",987.56,1015.0,987.56,1015.0,49520],["2011-12-19",1042.43,1042.43,987.56,1015.0,20800],["2011-12-20",987.56,1015.0,987.56,1015.0,39410],["2011-12-21",987.56,1042.43,987.56,987.56,56660],["2011-12-22",987.56,987.56,960.13,960.13,70720],["2011-12-23",960.13,960.13,932.7,932.7,87470],["2011-12-26",932.7,932.7,905.27,905.27,100630],["2011-12-27",905.27,905.27,877.83,877.83,55830],["2011-12-28",877.83,905.27,850.4,905.27,53930],["2011-12-29",905.27,905.27,877.83,877.83,47900],["2011-12-30",877.83,905.27,877.83,905.27,50730],["2012-01-03",905.27,905.27,877.83,905.27,67870],["2012-01-04",905.27,932.7,877.83,905.27,120180],["2012-01-05",877.83,905.27,877.83,905.27,32600],["2012-01-06",877.83,905.27,877.83,877.83,58400],["2012-01-09",877.83,877.83,850.4,850.4,61760],["2012-01-10",850.4,877.83,850.4,877.83,67390],["2012-01-11",905.27,905.27,850.4,905.27,111150],["2012-01-12",905.27,905.27,877.83,877.83,61530],["2012-01-13",877.83,905.27,877.83,905.27,60100],["2012-01-16",905.27,932.7,905.27,932.7,71160],["2012-01-17",905.27,932.7,905.27,905.27,38640],["2012-01-18",905.27,932.7,877.83,932.7,40990],["2012-01-19",932.7,960.13,905.27,932.7,26330],["2012-01-20",932.7,960.13,932.7,960.13,53170],["2012-01-30",960.13,987.56,932.7,960.13,57490],["2012-01-31",960.13,987.56,932.7,987.56,152210],["2012-02-01",987.56,1015.0,987.56,1015.0,84100],["2012-02-02",1042.43,1042.43,1042.43,1042.43,69230],["2012-02-03",1069.86,1069.86,1015.0,1015.0,497650],["2012-02-06",1015.0,1015.0,987.56,987.56,228810],["2012-02-07",987.56,1015.0,960.13,1015.0,163230],["2012-02-08",987.56,1042.43,987.56,1042.43,272410],["2012-02-09",1042.43,1042.43,1015.0,1042.43,96800],["2012-02-10",1015.0,1042.43,1015.0,1015.0,83320],["2012-02-13",987.56,987.56,987.56,987.56,26010],["2012-02-14",960.13,987.56,960.13,987.56,138050],["2012-02-15",960.13,987.56,960.13,960.13,121660],["2012-02-16",960.13,960.13,932.7,960.13,84570],["2012-02-17",960.13,987.56,960.13,987.56,63290],["2012-02-20",987.56,1015.0,987.56,1015.0,229270],["2012-02-21",1042.43,1042.43,1015.0,1042.43,426390],["2012-02-22",1042.43,1069.86,1015.0,1069.86,217500],["2012-02-23",1097.29,1097.29,1097.29,1097.29,298940],["2012-02-24",1152.16,1152.16,1152.16,1152.16,191100],["2012-02-27",1207.02,1207.02,1179.59,1207.02,322580],["2012-02-28",1261.89,1261.89,1207.02,1207.02,1009310],["2012-02-29",1234.45,1261.89,1234.45,1261.89,404910],["2012-03-01",1316.75,1316.75,1316.75,1316.75,83080],["2012-03-02",1371.62,1371.62,1371.62,1371.62,104470],["2012-03-05",1426.48,1426.48,1426.48,1426.48,13610],["2012-03-06",1481.34,1481.34,1371.62,1481.34,1114350],["2012-03-07",1536.21,1536.21,1453.91,1536.21,606010],["2012-03-08",1508.78,1591.07,1508.78,1536.21,633440],["2012-03-09",1563.64,1563.64,1481.34,1508.78,571150],["2012-03-12",1481.34,1481.34,1453.91,1453.91,396780],["2012-03-13",1426.48,1481.34,1399.05,1453.91,269710],["2012-03-14",1453.91,1481.34,1399.05,1399.05,220750],["2012-03-15",1399.05,1453.91,1344.18,1453.91,386060],["2012-03-16",1508.78,1508.78,1481.34,1481.34,422430],["2012-03-19",1453.91,1508.78,1453.91,1481.34,122880],["2012-03-20",1481.34,1508.78,1453.91,1508.78,158200],["2012-03-21",1508.78,1563.64,1481.34,1508.78,302160],["2012-03-22",1508.78,1536.21,1453.91,1481.34,487770],["2012-03-23",1481.34,1536.21,1481.34,1536.21,594180],["2012-03-26",1591.07,1591.07,1563.64,1591.07,366880],["2012-03-27",1645.94,1645.94,1591.07,1618.51,742150],["2012-03-28",1563.64,1645.94,1563.64,1618.51,397140],["2012-03-29",1618.51,1618.51,1563.64,1563.64,303830],["2012-03-30",1508.78,1536.21,1508.78,1508.78,378530],["2012-04-03",1508.78,1536.21,1481.34,1508.78,162110],["2012-04-04",1536.21,1536.21,1453.91,1453.91,301230],["2012-04-05",1426.48,1508.78,1426.48,1481.34,131250],["2012-04-06",1481.34,1536.21,1481.34,1508.78,232650],["2012-04-09",1536.21,1563.64,1481.34,1563.64,241620],["2012-04-10",1536.21,1591.07,1536.21,1563.64,259030],["2012-04-11",1591.07,1618.51,1591.07,1618.51,416410],["2012-04-12",1673.37,1673.37,1645.94,1673.37,422580],["2012-04-13",1728.24,1755.67,1673.37,1755.67,1237240],["2012-04-16",1783.1,1837.96,1755.67,1837.96,474000],["2012-04-17",1920.26,1920.26,1920.26,1920.26,221670],["2012-04-18",2002.56,2002.56,2002.56,2002.56,436180],["2012-04-19",2029.99,2084.86,2002.56,2057.42,1515230],["2012-04-20",2002.56,2084.86,2002.56,2002.56,917140],["2012-04-23",1975.13,2084.86,1975.13,2002.56,346780],["2012-04-24",2002.56,2084.86,1975.13,2084.86,417920],["2012-04-25",2139.72,2167.15,2139.72,2167.15,318100],["2012-04-26",2249.45,2249.45,2194.58,2249.45,109510],["2012-04-27",2359.18,2359.18,2359.18,2359.18,131630],["2012-05-02",2468.91,2468.91,2331.75,2331.75,862170],["2012-05-03",2386.61,2441.48,2249.45,2386.61,675910],["2012-05-04",2468.91,2496.34,2441.48,2496.34,981440],["2012-05-07",2496.34,2606.07,2468.91,2551.2,434730],["2012-05-08",2496.34,2551.2,2441.48,2441.48,788460],["2012-05-09",2441.48,2441.48,2331.75,2331.75,640150],["2012-05-10",2359.18,2441.48,2276.88,2386.61,765250],["2012-05-11",2386.61,2386.61,2276.88,2304.31,445550],["2012-05-14",2222.02,2304.31,2194.58,2194.58,426120],["2012-05-15",2112.29,2167.15,2084.86,2084.86,466810],["2012-05-16",2057.42,2112.29,2002.56,2002.56,521130],["2012-05-17",2002.56,2084.86,1947.69,1947.69,477460],["2012-05-18",1865.4,1920.26,1865.4,1865.4,321150],["2012-05-21",1947.69,1947.69,1892.83,1947.69,258830],["2012-05-22",2029.99,2029.99,2029.99,2029.99,45980],["2012-05-23",2112.29,2112.29,2057.42,2084.86,955940],["2012-05-24",2057.42,2112.29,2002.56,2002.56,305770],["2012-05-25",2084.86,2084.86,2057.42,2084.86,349770],["2012-05-28",2167.15,2167.15,2002.56,2112.29,394200],["2012-05-29",2057.42,2084.86,2029.99,2084.86,192120],["2012-05-30",2057.42,2112.29,2029.99,2029.99,166030],["2012-05-31",2057.42,2057.42,1947.69,1947.69,287110],["2012-06-01",2002.56,2002.56,1920.26,1920.26,263570],["2012-06-04",1955.92,1955.92,1829.74,1829.74,274690],["2012-06-05",1829.74,1892.83,1829.74,1892.83,238670],["2012-06-06",1892.83,1987.47,1892.83,1987.47,158090],["2012-06-07",1987.47,2082.11,1987.47,2082.11,143670],["2012-06-08",2176.75,2176.75,2145.21,2176.75,740720],["2012-06-11",2113.66,2176.75,2113.66,2113.66,171580],["2012-06-12",2113.66,2145.21,2019.02,2019.02,229100],["2012-06-13",2019.02,2050.57,1955.92,2019.02,171250],["2012-06-14",1987.47,2050.57,1987.47,2019.02,234550],["2012-06-15",2050.57,2113.66,1987.47,2082.11,319720],["2012-06-18",2113.66,2145.21,2050.57,2082.11,240790],["2012-06-19",2050.57,2050.57,1987.47,2019.02,279650],["2012-06-20",2019.02,2050.57,1987.47,2019.02,55670],["2012-06-21",2019.02,2050.57,1987.47,2050.57,70440],["2012-06-22",2050.57,2050.57,1987.47,1987.47,181630],["2012-06-25",1955.92,1987.47,1892.83,1924.38,220800],["2012-06-26",1892.83,1892.83,1829.74,1829.74,246660],["2012-06-27",1861.28,1892.83,1798.19,1798.19,112540],["2012-06-28",1798.19,1798.19,1735.09,1766.64,251600],["2012-06-29",1766.64,1829.74,1766.64,1829.74,188680],["2012-07-02",1892.83,1892.83,1829.74,1829.74,90550],["2012-07-03",1798.19,1798.19,1766.64,1766.64,101690],["2012-07-04",1766.64,1766.64,1703.55,1703.55,97860],["2012-07-05",1703.55,1735.09,1640.45,1703.55,303420],["2012-07-06",1735.09,1766.64,1703.55,1766.64,236800],["2012-07-09",1766.64,1766.64,1703.55,1703.55,154460],["2012-07-10",1703.55,1735.09,1672.0,1672.0,107040],["2012-07-11",1703.55,1735.09,1672.0,1735.09,32370],["2012-07-12",1703.55,1766.64,1703.55,1735.09,185950],["2012-07-13",1735.09,1798.19,1735.09,1798.19,227570],["2012-07-16",1829.74,1861.28,1766.64,1798.19,369330],["2012-07-17",1798.19,1861.28,1798.19,1861.28,234360],["2012-07-18",1892.83,1924.38,1861.28,1924.38,483950],["2012-07-19",1924.38,2019.02,1892.83,1987.47,424400],["2012-07-20",2019.02,2050.57,1924.38,1955.92,384220],["2012-07-23",1892.83,1924.38,1861.28,1861.28,344090],["2012-07-24",1861.28,1861.28,1798.19,1798.19,220660],["2012-07-25",1735.09,1798.19,1735.09,1798.19,159240],["2012-07-26",1798.19,1861.28,1798.19,1829.74,97870],["2012-07-27",1829.74,1829.74,1766.64,1766.64,195950],["2012-07-30",1735.09,1766.64,1703.55,1735.09,114470],["2012-07-31",1735.09,1766.64,1703.55,1766.64,76580],["2012-08-01",1735.09,1766.64,1703.55,1703.55,58600],["2012-08-02",1735.09,1766.64,1703.55,1735.09,78840],["2012-08-03",1735.09,1766.64,1703.55,1766.64,85170],["2012-08-06",1798.19,1829.74,1766.64,1829.74,394720],["2012-08-07",1798.19,1861.28,1798.19,1829.74,92170],["2012-08-08",1829.74,1829.74,1766.64,1798.19,118380],["2012-08-09",1829.74,1861.28,1798.19,1829.74,75770],["2012-08-10",1798.19,1829.74,1766.64,1766.64,164830],["2012-08-13",1735.09,1766.64,1703.55,1766.64,129310],["2012-08-14",1766.64,1798.19,1766.64,1766.64,102030],["2012-08-15",1766.64,1766.64,1735.09,1735.09,122300],["2012-08-16",1735.09,1766.64,1703.55,1735.09,52050],["2012-08-17",1735.09,1766.64,1703.55,1766.64,46130],["2012-08-20",1766.64,1829.74,1766.64,1829.74,155240],["2012-08-21",1798.19,1798.19,1766.64,1766.64,132250],["2012-08-22",1703.55,1735.09,1703.55,1703.55,464590],["2012-08-23",1640.45,1640.45,1640.45,1640.45,84500],["2012-08-24",1577.36,1703.55,1577.36,1608.91,505730],["2012-08-27",1577.36,1577.36,1545.81,1545.81,196050],["2012-08-28",1545.81,1545.81,1482.72,1514.26,231510],["2012-08-29",1545.81,1577.36,1545.81,1577.36,129640],["2012-08-30",1577.36,1640.45,1577.36,1577.36,45440],["2012-08-31",1577.36,1577.36,1545.81,1577.36,70710],["2012-09-04",1577.36,1608.91,1577.36,1577.36,89020],["2012-09-05",1577.36,1577.36,1514.26,1514.26,132470],["2012-09-06",1482.72,1514.26,1451.17,1514.26,146630],["2012-09-07",1514.26,1514.26,1482.72,1514.26,61820],["2012-09-10",1482.72,1482.72,1451.17,1451.17,75820],["2012-09-11",1388.07,1419.62,1388.07,1388.07,208060],["2012-09-12",1356.53,1419.62,1356.53,1356.53,99460],["2012-09-13",1356.53,1388.07,1324.98,1388.07,76910],["2012-09-14",1419.62,1451.17,1419.62,1451.17,212770],["2012-09-17",1482.72,1514.26,1451.17,1451.17,244860],["2012-09-18",1451.17,1482.72,1388.07,1419.62,133740],["2012-09-19",1388.07,1451.17,1388.07,1419.62,84460],["2012-09-20",1388.07,1419.62,1356.53,1388.07,184770],["2012-09-21",1388.07,1419.62,1356.53,1419.62,53470],["2012-09-24",1388.07,1419.62,1356.53,1419.62,54190],["2012-09-25",1356.53,1451.17,1356.53,1356.53,35180],["2012-09-26",1419.62,1419.62,1388.07,1419.62,32220],["2012-09-27",1388.07,1388.07,1356.53,1356.53,142780],["2012-09-28",1356.53,1388.07,1356.53,1356.53,50910],["2012-10-01",1324.98,1356.53,1293.43,1293.43,78040],["2012-10-02",1261.89,1261.89,1261.89,1261.89,59960],["2012-10-03",1293.43,1324.98,1261.89,1324.98,74200],["2012-10-04",1324.98,1324.98,1261.89,1261.89,70850],["2012-10-05",1293.43,1324.98,1261.89,1261.89,85290],["2012-10-08",1261.89,1324.98,1261.89,1324.98,90490],["2012-10-09",1324.98,1388.07,1324.98,1388.07,178460],["2012-10-10",1419.62,1451.17,1388.07,1451.17,226060],["2012-10-11",1482.72,1514.26,1451.17,1451.17,306910],["2012-10-12",1419.62,1482.72,1419.62,1419.62,89820],["2012-10-15",1419.62,1419.62,1356.53,1356.53,187130],["2012-10-16",1356.53,1419.62,1356.53,1419.62,153090],["2012-10-17",1419.62,1451.17,1388.07,1419.62,94010],["2012-10-18",1388.07,1451.17,1388.07,1451.17,84280],["2012-10-19",1419.62,1451.17,1388.07,1388.07,88670],["2012-10-22",1356.53,1388.07,1324.98,1388.07,150470],["2012-10-23",1324.98,1356.53,1324.98,1356.53,32500],["2012-10-24",1324.98,1388.07,1324.98,1356.53,49580],["2012-10-25",1324.98,1356.53,1324.98,1356.53,38240],["2012-10-26",1356.53,1388.07,1324.98,1356.53,23040],["2012-10-29",1324.98,1356.53,1293.43,1356.53,20510],["2012-10-30",1324.98,1324.98,1293.43,1324.98,58740],["2012-10-31",1293.43,1324.98,1261.89,1261.89,394360],["2012-11-01",1293.43,1293.43,1261.89,1293.43,19370],["2012-11-02",1230.34,1230.34,1230.34,1230.34,158870],["2012-11-05",1230.34,1261.89,1198.79,1198.79,67210],["2012-11-06",1198.79,1230.34,1167.24,1198.79,121540],["2012-11-07",1198.79,1230.34,1198.79,1230.34,106060],["2012-11-08",1230.34,1261.89,1230.34,1230.34,32220],["2012-11-09",1230.34,1261.89,1230.34,1230.34,45750],["2012-11-12",1261.89,1261.89,1230.34,1261.89,119440],["2012-11-13",1293.43,1293.43,1261.89,1261.89,38110],["2012-11-14",1230.34,1293.43,1230.34,1261.89,37940],["2012-11-15",1261.89,1293.43,1230.34,1261.89,20560],["2012-11-16",1230.34,1293.43,1230.34,1230.34,73830],["2012-11-19",1230.34,1261.89,1230.34,1261.89,44690],["2012-11-20",1261.89,1293.43,1261.89,1261.89,38770],["2012-11-21",1261.89,1293.43,1230.34,1261.89,13110],["2012-11-22",1261.89,1261.89,1230.34,1261.89,18890],["2012-11-23",1261.89,1293.43,1230.34,1261.89,39970],["2012-11-26",1230.34,1261.89,1198.79,1230.34,84640],["2012-11-27",1230.34,1261.89,1198.79,1198.79,83760],["2012-11-28",1230.34,1230.34,1198.79,1230.34,36360],["2012-11-29",1230.34,1261.89,1230.34,1230.34,55790],["2012-11-30",1230.34,1261.89,1230.34,1230.34,39290],["2012-12-03",1261.89,1261.89,1230.34,1230.34,28280],["2012-12-04",1230.34,1261.89,1230.34,1230.34,39960],["2012-12-05",1230.34,1261.89,1230.34,1261.89,122800],["2012-12-06",1261.89,1324.98,1261.89,1324.98,332710],["2012-12-07",1356.53,1388.07,1356.53,1388.07,504470],["2012-12-10",1388.07,1451.17,1388.07,1451.17,372260],["2012-12-11",1451.17,1514.26,1419.62,1419.62,335820],["2012-12-12",1419.62,1482.72,1419.62,1482.72,499700],["2012-12-13",1482.72,1545.81,1451.17,1451.17,355700],["2012-12-14",1451.17,1482.72,1419.62,1451.17,67030],["2012-12-17",1419.62,1451.17,1388.07,1419.62,451780],["2012-12-18",1419.62,1451.17,1356.53,1388.07,254030],["2012-12-19",1419.62,1451.17,1388.07,1419.62,302710],["2012-12-20",1419.62,1419.62,1388.07,1388.07,179420],["2012-12-21",1388.07,1388.07,1356.53,1388.07,97500],["2012-12-24",1388.07,1451.17,1388.07,1451.17,185900],["2012-12-25",1451.17,1451.17,1419.62,1451.17,67510],["2012-12-26",1419.62,1514.26,1419.62,1482.72,250850],["2012-12-27",1514.26,1545.81,1482.72,1514.26,644620],["2012-12-28",1514.26,1577.36,1482.72,1545.81,228490],["2013-01-02",1608.91,1608.91,1608.91,1608.91,394380],["2013-01-03",1640.45,1672.0,1545.81,1577.36,834250],["2013-01-04",1577.36,1640.45,1577.36,1608.91,173310],["2013-01-07",1608.91,1640.45,1608.91,1608.91,319400],["2013-01-08",1577.36,1608.91,1545.81,1545.81,433160],["2013-01-09",1577.36,1608.91,1545.81,1545.81,828740],["2013-01-10",1545.81,1608.91,1545.81,1608.91,300150],["2013-01-11",1672.0,1672.0,1672.0,1672.0,725130],["2013-01-14",1672.0,1735.09,1672.0,1735.09,722720],["2013-01-15",1798.19,1829.74,1798.19,1829.74,285330],["2013-01-16",1955.92,1955.92,1892.83,1924.38,1085310],["2013-01-17",1892.83,1987.47,1829.74,1829.74,733120],["2013-01-18",1829.74,1861.28,1735.09,1798.19,383540],["2013-01-21",1861.28,1892.83,1829.74,1892.83,905380],["2013-01-22",1955.92,1987.47,1766.64,1829.74,665110],["2013-01-23",1829.74,1861.28,1766.64,1766.64,317460],["2013-01-24",1735.09,1829.74,1735.09,1766.64,383450],["2013-01-25",1798.19,1861.28,1798.19,1861.28,605780],["2013-01-28",1955.92,1987.47,1892.83,1892.83,909060],["2013-01-29",1861.28,1924.38,1861.28,1861.28,489180],["2013-01-30",1861.28,1924.38,1829.74,1829.74,535430],["2013-01-31",1829.74,1829.74,1798.19,1798.19,449060],["2013-02-01",1766.64,1892.83,1766.64,1892.83,420400],["2013-02-04",1892.83,1924.38,1829.74,1892.83,297310],["2013-02-05",1829.74,1892.83,1798.19,1798.19,204660],["2013-02-06",1829.74,1892.83,1829.74,1892.83,125370],["2013-02-07",1924.38,1924.38,1861.28,1924.38,265990],["2013-02-08",1924.38,1987.47,1924.38,1955.92,267930],["2013-02-18",1987.47,2082.11,1955.92,2050.57,602090],["2013-02-19",2050.57,2176.75,2050.57,2113.66,814100],["2013-02-20",2113.66,2113.66,2050.57,2113.66,310020],["2013-02-21",2113.66,2145.21,1987.47,1987.47,632150],["2013-02-22",2019.02,2050.57,1861.28,1892.83,832030],["2013-02-25",1924.38,1987.47,1892.83,1924.38,338280],["2013-02-26",1924.38,1955.92,1798.19,1798.19,429170],["2013-02-27",1798.19,1829.74,1735.09,1798.19,217430],["2013-02-28",1829.74,1861.28,1798.19,1829.74,302950],["2013-03-01",1798.19,1861.28,1798.19,1829.74,133250],["2013-03-04",1829.74,1829.74,1703.55,1703.55,342050],["2013-03-05",1672.0,1703.55,1608.91,1608.91,551340],["2013-03-06",1640.45,1672.0,1608.91,1640.45,129940],["2013-03-07",1672.0,1672.0,1608.91,1640.45,265870],["2013-03-08",1640.45,1703.55,1640.45,1672.0,230560],["2013-03-11",1672.0,1766.64,1672.0,1766.64,338420],["2013-03-12",1798.19,1798.19,1735.09,1735.09,165830],["2013-03-13",1735.09,1798.19,1672.0,1703.55,340860],["2013-03-14",1735.09,1735.09,1672.0,1703.55,74600],["2013-03-15",1735.09,1798.19,1703.55,1766.64,479630],["2013-03-18",1735.09,1766.64,1735.09,1735.09,154770],["2013-03-19",1703.55,1735.09,1703.55,1703.55,60920],["2013-03-20",1735.09,1766.64,1703.55,1766.64,80410],["2013-03-21",1766.64,1798.19,1735.09,1735.09,200660],["2013-03-22",1735.09,1766.64,1672.0,1672.0,184370],["2013-03-25",1703.55,1703.55,1672.0,1672.0,240210],["2013-03-26",1672.0,1703.55,1672.0,1672.0,132110],["2013-03-27",1672.0,1735.09,1640.45,1703.55,141880],["2013-03-28",1703.55,1703.55,1672.0,1703.55,109470],["2013-03-29",1640.45,1703.55,1640.45,1703.55,140940],["2013-04-01",1672.0,1766.64,1640.45,1766.64,84490],["2013-04-02",1766.64,1766.64,1735.09,1735.09,293890],["2013-04-03",1735.09,1766.64,1703.55,1735.09,158530],["2013-04-04",1703.55,1735.09,1703.55,1703.55,71450],["2013-04-05",1735.09,1735.09,1703.55,1735.09,131610],["2013-04-08",1766.64,1766.64,1735.09,1735.09,43430],["2013-04-09",1735.09,1798.19,1735.09,1798.19,218090],["2013-04-10",1798.19,1798.19,1735.09,1735.09,203760],["2013-04-11",1735.09,1766.64,1703.55,1735.09,158060],["2013-04-12",1766.64,1766.64,1672.0,1703.55,141570],["2013-04-15",1672.0,1703.55,1640.45,1640.45,312860],["2013-04-16",1640.45,1703.55,1608.91,1672.0,322490],["2013-04-17",1703.55,1735.09,1672.0,1703.55,125310],["2013-04-18",1703.55,1735.09,1672.0,1703.55,140320],["2013-04-22",1672.0,1735.09,1672.0,1672.0,94710],["2013-04-23",1672.0,1703.55,1672.0,1703.55,129240],["2013-04-24",1703.55,1703.55,1672.0,1672.0,88540],["2013-04-25",1703.55,1703.55,1672.0,1703.55,64660],["2013-04-26",1703.55,1703.55,1672.0,1672.0,23990],["2013-05-02",1640.45,1703.55,1640.45,1640.45,55670],["2013-05-03",1640.45,1672.0,1640.45,1640.45,59620],["2013-05-06",1672.0,1735.09,1672.0,1735.09,157940],["2013-05-07",1735.09,1735.09,1703.55,1703.55,114600],["2013-05-08",1703.55,1735.09,1672.0,1672.0,36600],["2013-05-09",1766.64,1766.64,1766.64,1766.64,144770],["2013-05-10",1861.28,1861.28,1798.19,1861.28,742550],["2013-05-13",1829.74,1892.83,1829.74,1861.28,173870],["2013-05-14",1829.74,1829.74,1798.19,1829.74,157690],["2013-05-15",1798.19,1829.74,1766.64,1766.64,149170],["2013-05-16",1766.64,1829.74,1766.64,1798.19,201750],["2013-05-17",1766.64,1829.74,1766.64,1798.19,231792],["2013-05-20",1798.19,1829.74,1766.64,1798.19,125210],["2013-05-21",1798.19,1861.28,1798.19,1829.74,328550],["2013-05-22",1829.74,1861.28,1798.19,1798.19,282150],["2013-05-23",1798.19,1861.28,1766.64,1798.19,677602],["2013-05-24",1829.74,1861.28,1798.19,1829.74,137370],["2013-05-27",1861.28,1924.38,1861.28,1892.83,660970],["2013-05-28",1892.83,1924.38,1861.28,1892.83,511196],["2013-05-29",1924.38,1955.92,1892.83,1924.38,421400],["2013-05-30",1924.38,1955.92,1892.83,1924.38,209100],["2013-05-31",1924.38,2019.02,1924.38,1955.92,698610],["2013-06-03",1924.38,2050.57,1924.38,1987.47,757840],["2013-06-04",1987.47,1987.47,1924.38,1924.38,387470],["2013-06-05",1924.38,1955.92,1861.28,1955.92,250470],["2013-06-06",1924.38,1955.92,1924.38,1955.92,203790],["2013-06-07",1955.92,1987.47,1924.38,1955.92,329350],["2013-06-10",1955.92,2050.57,1955.92,1955.92,576430],["2013-06-11",1955.92,1987.47,1924.38,1924.38,280870],["2013-06-12",1924.38,1987.47,1924.38,1955.92,269240],["2013-06-13",1955.92,1955.92,1924.38,1955.92,159740],["2013-06-14",1955.92,2019.02,1955.92,1955.92,136930],["2013-06-17",1955.92,1955.92,1861.28,1861.28,379290],["2013-06-18",1861.28,1892.83,1829.74,1861.28,162470],["2013-06-19",1861.28,1892.83,1861.28,1861.28,87380],["2013-06-20",1861.28,1892.83,1798.19,1861.28,141510],["2013-06-21",1829.74,1861.28,1829.74,1861.28,120990],["2013-06-24",1861.28,1861.28,1829.74,1829.74,155180],["2013-06-25",1829.74,1829.74,1703.55,1703.55,389820],["2013-06-26",1735.09,1735.09,1672.0,1735.09,270850],["2013-06-27",1766.64,1798.19,1766.64,1766.64,149760],["2013-06-28",1766.64,1798.19,1766.64,1766.64,90970],["2013-07-01",1766.64,1798.19,1766.64,1766.64,180930],["2013-07-02",1766.64,1798.19,1766.64,1798.19,141740],["2013-07-03",1798.19,1829.74,1766.64,1766.64,92070],["2013-07-04",1735.09,1798.19,1735.09,1798.19,50530],["2013-07-05",1766.64,1798.19,1735.09,1766.64,83310],["2013-07-08",1735.09,1766.64,1735.09,1735.09,83560],["2013-07-09",1766.64,1766.64,1703.55,1766.64,25350],["2013-07-10",1766.64,1798.19,1703.55,1735.09,71930],["2013-07-11",1735.09,1735.09,1703.55,1703.55,14130],["2013-07-12",1735.09,1798.19,1735.09,1766.64,173780],["2013-07-15",1735.09,1861.28,1735.09,1829.74,313730],["2013-07-16",1861.28,1955.92,1861.28,1892.83,392180],["2013-07-17",1861.28,1892.83,1829.74,1861.28,150360],["2013-07-18",1861.28,1892.83,1829.74,1829.74,89820],["2013-07-19",1829.74,1924.38,1829.74,1861.28,211640],["2013-07-22",1861.28,1892.83,1829.74,1861.28,144020],["2013-07-23",1861.28,1861.28,1798.19,1829.74,113460],["2013-07-24",1798.19,1829.74,1735.09,1798.19,237130],["2013-07-25",1798.19,1798.19,1735.09,1766.64,96560],["2013-07-26",1766.64,1766.64,1703.55,1766.64,133350],["2013-07-29",1766.64,1766.64,1703.55,1703.55,94230],["2013-07-30",1703.55,1766.64,1703.55,1735.09,95130],["2013-07-31",1703.55,1766.64,1703.55,1735.09,66590],["2013-08-01",1766.64,1766.64,1703.55,1766.64,75860],["2013-08-02",1735.09,1766.64,1735.09,1766.64,30490],["2013-08-05",1735.09,1766.64,1735.09,1766.64,79230],["2013-08-06",1735.09,1766.64,1735.09,1735.09,97540],["2013-08-07",1766.64,1829.74,1735.09,1798.19,237680],["2013-08-08",1798.19,1829.74,1766.64,1798.19,70430],["2013-08-09",1798.19,1798.19,1766.64,1766.64,31810],["2013-08-12",1829.74,1861.28,1829.74,1861.28,436050],["2013-08-13",1924.38,1924.38,1829.74,1861.28,475160],["2013-08-14",1861.28,1892.83,1798.19,1892.83,327120],["2013-08-15",1892.83,1955.92,1829.74,1955.92,462490],["2013-08-16",1924.38,1955.92,1892.83,1924.38,378790],["2013-08-19",1924.38,1955.92,1892.83,1892.83,281320],["2013-08-20",1892.83,1955.92,1861.28,1955.92,488000],["2013-08-21",1924.38,1955.92,1892.83,1924.38,255270],["2013-08-22",1892.83,1955.92,1861.28,1892.83,331380],["2013-08-23",1892.83,1924.38,1829.74,1861.28,116140],["2013-08-26",1861.28,1892.83,1829.74,1861.28,133320],["2013-08-27",1861.28,1861.28,1829.74,1829.74,74070],["2013-08-28",1829.74,1829.74,1735.09,1766.64,435490],["2013-08-29",1735.09,1798.19,1735.09,1766.64,65760],["2013-08-30",1766.64,1798.19,1766.64,1766.64,139440],["2013-09-03",1798.19,1798.19,1735.09,1766.64,140740],["2013-09-04",1766.64,1766.64,1735.09,1735.09,191970],["2013-09-05",1735.09,1766.64,1735.09,1766.64,110330],["2013-09-06",1766.64,1798.19,1735.09,1735.09,129800],["2013-09-09",1735.09,1766.64,1703.55,1735.09,150430],["2013-09-10",1735.09,1766.64,1703.55,1766.64,108040],["2013-09-11",1766.64,1798.19,1735.09,1766.64,80520],["2013-09-12",1735.09,1766.64,1735.09,1735.09,43630],["2013-09-13",1735.09,1766.64,1735.09,1735.09,116710],["2013-09-16",1735.09,1766.64,1735.09,1735.09,145430],["2013-09-17",1735.09,1766.64,1735.09,1735.09,66560],["2013-09-18",1703.55,1766.64,1703.55,1703.55,208670],["2013-09-19",1735.09,1735.09,1703.55,1735.09,144460],["2013-09-20",1735.09,1766.64,1735.09,1735.09,98270],["2013-09-23",1766.64,1829.74,1735.09,1829.74,290640],["2013-09-24",1829.74,1861.28,1829.74,1829.74,222350],["2013-09-25",1829.74,1892.83,1798.19,1829.74,273250],["2013-09-26",1829.74,1924.38,1829.74,1924.38,630170],["2013-09-27",1924.38,1955.92,1892.83,1892.83,220820],["2013-09-30",1924.38,1924.38,1892.83,1924.38,160920],["2013-10-01",1924.38,1955.92,1892.83,1924.38,501890],["2013-10-02",1924.38,1987.47,1924.38,1955.92,618890],["2013-10-03",1955.92,1987.47,1924.38,1955.92,182340],["2013-10-04",1892.83,1955.92,1892.83,1924.38,228110],["2013-10-07",1924.38,1955.92,1892.83,1924.38,339970],["2013-10-08",1924.38,1955.92,1892.83,1892.83,256160],["2013-10-09",1892.83,1924.38,1861.28,1892.83,123970],["2013-10-10",1892.83,1924.38,1861.28,1861.28,182580],["2013-10-11",1892.83,1892.83,1829.74,1829.74,131040],["2013-10-14",1861.28,1861.28,1829.74,1861.28,145550],["2013-10-15",1829.74,1861.28,1829.74,1861.28,151750],["2013-10-16",1861.28,1892.83,1861.28,1861.28,185080],["2013-10-17",1892.83,1955.92,1892.83,1924.38,485360],["2013-10-18",1924.38,2050.57,1924.38,2050.57,1338980],["2013-10-21",2145.21,2176.75,2145.21,2176.75,1014040],["2013-10-22",2176.75,2176.75,2082.11,2113.66,644950],["2013-10-23",2082.11,2145.21,2050.57,2113.66,883010],["2013-10-24",2113.66,2176.75,2082.11,2113.66,429700],["2013-10-25",2113.66,2145.21,2050.57,2050.57,358900],["2013-10-28",2050.57,2050.57,1955.92,1987.47,344830],["2013-10-29",1987.47,2050.57,1955.92,2050.57,272320],["2013-10-30",2050.57,2082.11,2019.02,2050.57,240460],["2013-10-31",2050.57,2082.11,2019.02,2050.57,145450],["2013-11-01",2050.57,2082.11,2050.57,2050.57,143420],["2013-11-04",2050.57,2145.21,2050.57,2113.66,486390],["2013-11-05",2113.66,2145.21,2113.66,2113.66,425800],["2013-11-06",2145.21,2176.75,2113.66,2176.75,503720],["2013-11-07",2176.75,2176.75,2113.66,2145.21,442290],["2013-11-08",2113.66,2145.21,2113.66,2145.21,269430],["2013-11-11",2239.85,2271.4,2239.85,2271.4,726620],["2013-11-12",2302.94,2334.49,2208.3,2208.3,1443720],["2013-11-13",2208.3,2239.85,2176.75,2208.3,533470],["2013-11-14",2208.3,2239.85,2176.75,2208.3,346590],["2013-11-15",2208.3,2271.4,2176.75,2208.3,416840],["2013-11-18",2239.85,2271.4,2208.3,2239.85,922980],["2013-11-19",2239.85,2271.4,2208.3,2239.85,642860],["2013-11-20",2239.85,2334.49,2208.3,2302.94,1021230],["2013-11-21",2334.49,2429.13,2334.49,2334.49,1680690],["2013-11-22",2358.15,2430.71,2321.87,2430.71,751970],["2013-11-25",2430.71,2430.71,2321.87,2358.15,470710],["2013-11-26",2358.15,2358.15,2285.59,2321.87,776560],["2013-11-27",2358.15,2430.71,2321.87,2394.43,776160],["2013-11-28",2394.43,2430.71,2358.15,2358.15,175900],["2013-11-29",2358.15,2466.99,2321.87,2430.71,1047361],["2013-12-02",2394.43,2503.27,2394.43,2430.71,709890],["2013-12-03",2466.99,2503.27,2430.71,2466.99,468210],["2013-12-04",2430.71,2503.27,2430.71,2430.71,509210],["2013-12-05",2430.71,2466.99,2394.43,2394.43,589550],["2013-12-06",2430.71,2466.99,2394.43,2430.71,320540],["2013-12-09",2430.71,2503.27,2430.71,2430.71,386570],["2013-12-10",2430.71,2430.71,2358.15,2430.71,274200],["2013-12-11",2394.43,2394.43,2321.87,2321.87,714890],["2013-12-12",2285.59,2358.15,2249.31,2358.15,268670],["2013-12-13",2321.87,2358.15,2321.87,2358.15,232070],["2013-12-16",2321.87,2358.15,2321.87,2321.87,125160],["2013-12-17",2321.87,2394.43,2321.87,2358.15,176830],["2013-12-18",2358.15,2394.43,2321.87,2394.43,422190],["2013-12-19",2430.71,2466.99,2430.71,2430.71,607640],["2013-12-20",2466.99,2575.83,2466.99,2575.83,1521010],["2013-12-23",2648.38,2684.66,2539.55,2575.83,870200],["2013-12-24",2575.83,2612.1,2539.55,2575.83,525110],["2013-12-25",2539.55,2575.83,2503.27,2575.83,494160],["2013-12-26",2539.55,2575.83,2503.27,2539.55,451700],["2013-12-27",2539.55,2539.55,2430.71,2466.99,374270],["2013-12-30",2430.71,2430.71,2321.87,2321.87,322700],["2013-12-31",2358.15,2430.71,2358.15,2394.43,311200],["2014-01-02",2394.43,2466.99,2394.43,2430.71,198260],["2014-01-03",2394.43,2466.99,2394.43,2430.71,156420],["2014-01-06",2430.71,2466.99,2430.71,2466.99,486240],["2014-01-07",2466.99,2575.83,2466.99,2503.27,656370],["2014-01-08",2503.27,2539.55,2466.99,2466.99,396350],["2014-01-09",2503.27,2503.27,2430.71,2466.99,334310],["2014-01-10",2466.99,2503.27,2430.71,2430.71,448700],["2014-01-13",2466.99,2503.27,2466.99,2466.99,443280],["2014-01-14",2503.27,2503.27,2466.99,2503.27,314550],["2014-01-15",2503.27,2503.27,2466.99,2503.27,463010],["2014-01-16",2503.27,2503.27,2430.71,2430.71,326340],["2014-01-17",2466.99,2503.27,2466.99,2466.99,490770],["2014-01-20",2466.99,2466.99,2394.43,2394.43,304510],["2014-01-21",2430.71,2466.99,2430.71,2466.99,142810],["2014-01-22",2466.99,2503.27,2430.71,2466.99,254440],["2014-01-23",2466.99,2539.55,2430.71,2466.99,137420],["2014-01-24",2466.99,2503.27,2466.99,2466.99,194870],["2014-01-27",2466.99,2612.1,2466.99,2539.55,609200],["2014-02-06",2539.55,2612.1,2539.55,2575.83,439080],["2014-02-07",2612.1,2720.94,2612.1,2684.66,1647240],["2014-02-10",2720.94,2720.94,2648.38,2720.94,364310],["2014-02-11",2720.94,2793.5,2648.38,2648.38,967280],["2014-02-12",2684.66,2720.94,2648.38,2720.94,930120],["2014-02-13",2757.22,2793.5,2648.38,2720.94,542700],["2014-02-14",2720.94,2829.78,2684.66,2829.78,790020],["2014-02-17",2793.5,2829.78,2720.94,2757.22,2079070],["2014-02-18",2829.78,2938.62,2793.5,2938.62,2109380],["2014-02-19",3083.73,3120.01,3011.18,3120.01,1544110],["2014-02-20",3011.18,3083.73,2902.34,2902.34,2297390],["2014-02-21",2866.06,2938.62,2757.22,2866.06,884940],["2014-02-24",2902.34,2938.62,2793.5,2938.62,950310],["2014-02-25",2902.34,2938.62,2829.78,2902.34,833310],["2014-02-26",2902.34,3083.73,2866.06,3083.73,1693490],["2014-02-27",3192.57,3265.13,3083.73,3083.73,1668800],["2014-02-28",3120.01,3156.29,3083.73,3120.01,1004960],["2014-03-03",3120.01,3156.29,2974.9,2974.9,786490],["2014-03-04",2938.62,3083.73,2938.62,3047.46,950290],["2014-03-05",3083.73,3120.01,3011.18,3083.73,762900],["2014-03-06",3083.73,3120.01,3047.46,3083.73,480090],["2014-03-07",3120.01,3265.13,3120.01,3265.13,2206130],["2014-03-10",3301.41,3410.25,3301.41,3373.97,991900],["2014-03-11",3373.97,3410.25,3265.13,3301.41,1015950],["2014-03-12",3301.41,3301.41,3192.57,3228.85,1518800],["2014-03-13",3192.57,3301.41,3156.29,3301.41,611830],["2014-03-14",3265.13,3337.69,3265.13,3265.13,808720],["2014-03-17",3301.41,3373.97,3228.85,3301.41,710040],["2014-03-18",3373.97,3410.25,3301.41,3337.69,1009320],["2014-03-19",3337.69,3410.25,3301.41,3373.97,1076770],["2014-03-20",3410.25,3591.64,3410.25,3555.36,1835280],["2014-03-21",3555.36,3664.2,3519.09,3627.92,821540],["2014-03-24",3664.2,3809.32,3664.2,3736.76,967900],["2014-03-25",3736.76,3845.6,3664.2,3664.2,1319700],["2014-03-26",3664.2,3736.76,3446.53,3591.64,1105680],["2014-03-27",3591.64,3591.64,3482.81,3591.64,519820],["2014-03-28",3591.64,3664.2,3555.36,3591.64,388190],["2014-03-31",3591.64,3591.64,3482.81,3519.09,382510],["2014-04-01",3519.09,3519.09,3301.41,3410.25,864730],["2014-04-02",3410.25,3410.25,3192.57,3265.13,684090],["2014-04-03",3373.97,3446.53,3337.69,3446.53,514050],["2014-04-04",3446.53,3482.81,3337.69,3446.53,455130],["2014-04-07",3482.81,3664.2,3482.81,3664.2,1001210],["2014-04-08",3809.32,3881.88,3736.76,3809.32,1883170],["2014-04-10",3809.32,3845.6,3664.2,3700.48,544500],["2014-04-11",3664.2,3773.04,3664.2,3773.04,451650],["2014-04-14",3773.04,3773.04,3627.92,3736.76,962260],["2014-04-15",3736.76,3736.76,3591.64,3591.64,711680],["2014-04-16",3591.64,3591.64,3373.97,3446.53,901500],["2014-04-17",3555.36,3555.36,3446.53,3482.81,211600],["2014-04-18",3482.81,3482.81,3265.13,3265.13,344690],["2014-04-21",3265.13,3265.13,3047.46,3047.46,546320],["2014-04-22",3047.46,3228.85,3047.46,3228.85,477710],["2014-04-23",3228.85,3301.41,3156.29,3265.13,303270],["2014-04-24",3265.13,3265.13,3156.29,3228.85,126780],["2014-04-25",3301.41,3301.41,3120.01,3265.13,211210],["2014-04-28",3265.13,3265.13,3192.57,3192.57,115100],["2014-04-29",3192.57,3192.57,3156.29,3192.57,78500],["2014-05-05",3228.85,3228.85,3011.18,3011.18,210970],["2014-05-06",2938.62,2974.9,2829.78,2938.62,405670],["2014-05-07",3011.18,3011.18,2866.06,3011.18,260710],["2014-05-08",2938.62,2938.62,2829.78,2829.78,316440],["2014-05-09",2757.22,2902.34,2720.94,2866.06,235440],["2014-05-12",2793.5,2793.5,2684.66,2684.66,280160],["2014-05-13",2503.27,2648.38,2503.27,2503.27,390320],["2014-05-14",2503.27,2648.38,2430.71,2648.38,378810],["2014-05-15",2612.1,2757.22,2466.99,2503.27,357300],["2014-05-16",2503.27,2648.38,2503.27,2648.38,228900],["2014-05-19",2648.38,2793.5,2612.1,2757.22,220720],["2014-05-20",2757.22,2793.5,2684.66,2757.22,460370],["2014-05-21",2757.22,2938.62,2757.22,2938.62,663560],["2014-05-22",2938.62,3011.18,2829.78,2829.78,487130],["2014-05-23",2829.78,2866.06,2757.22,2829.78,225190],["2014-05-26",2829.78,3011.18,2793.5,3011.18,761570],["2014-05-27",3047.46,3192.57,3011.18,3156.29,816090],["2014-05-28",3192.57,3192.57,3083.73,3083.73,391920],["2014-05-29",3083.73,3156.29,3047.46,3047.46,860720],["2014-05-30",3083.73,3228.85,3083.73,3228.85,1372540],["2014-06-02",3228.85,3265.13,3083.73,3156.29,420600],["2014-06-03",3120.01,3228.85,3120.01,3156.29,282540],["2014-06-04",3156.29,3156.29,2974.9,3047.46,660180],["2014-06-05",3083.73,3083.73,2938.62,3083.73,266210],["2014-06-06",3047.46,3192.57,3047.46,3156.29,334350],["2014-06-09",3192.57,3265.13,3120.01,3156.29,709320],["2014-06-10",3194.78,3271.77,3117.8,3117.8,306830],["2014-06-11",3194.78,3194.78,3079.31,3194.78,273310],["2014-06-12",3194.78,3233.28,3156.29,3194.78,442380],["2014-06-13",3233.28,3271.77,3194.78,3233.28,253770],["2014-06-16",3271.77,3387.24,3271.77,3387.24,1080070],["2014-06-17",3387.24,3541.21,3348.75,3464.22,987540],["2014-06-18",3464.22,3541.21,3425.73,3425.73,501800],["2014-06-19",3348.75,3387.24,3233.28,3348.75,975260],["2014-06-20",3310.26,3387.24,3271.77,3310.26,176030],["2014-06-23",3310.26,3348.75,3271.77,3310.26,212460],["2014-06-24",3310.26,3348.75,3271.77,3310.26,260850],["2014-06-25",3387.24,3425.73,3348.75,3387.24,643630],["2014-06-26",3387.24,3425.73,3387.24,3387.24,220920],["2014-06-27",3387.24,3387.24,3348.75,3387.24,101340],["2014-06-30",3387.24,3387.24,3310.26,3348.75,501220],["2014-07-01",3310.26,3425.73,3310.26,3348.75,345590],["2014-07-02",3348.75,3425.73,3310.26,3348.75,482860],["2014-07-03",3425.73,3541.21,3425.73,3464.22,667070],["2014-07-04",3425.73,3464.22,3387.24,3464.22,303690],["2014-07-07",3464.22,3541.21,3425.73,3502.72,849190],["2014-07-08",3464.22,3502.72,3387.24,3502.72,405910],["2014-07-09",3502.72,3502.72,3464.22,3464.22,323840],["2014-07-10",3464.22,3502.72,3348.75,3425.73,663330],["2014-07-11",3425.73,3464.22,3387.24,3464.22,198740],["2014-07-14",3425.73,3464.22,3387.24,3464.22,142970],["2014-07-15",3464.22,3502.72,3464.22,3502.72,576510],["2014-07-16",3541.21,3579.7,3464.22,3541.21,776440],["2014-07-17",3541.21,3541.21,3464.22,3502.72,295090],["2014-07-18",3464.22,3464.22,3387.24,3387.24,1154210],["2014-07-21",3425.73,3464.22,3348.75,3387.24,582830],["2014-07-22",3387.24,3425.73,3348.75,3387.24,298400],["2014-07-23",3387.24,3387.24,3310.26,3348.75,317750],["2014-07-24",3310.26,3348.75,3310.26,3310.26,379400],["2014-07-25",3310.26,3387.24,3233.28,3271.77,354410],["2014-07-28",3271.77,3271.77,3117.8,3117.8,450960],["2014-07-29",3117.8,3194.78,3117.8,3156.29,141140],["2014-07-30",3156.29,3233.28,3117.8,3156.29,174910],["2014-07-31",3156.29,3233.28,3156.29,3194.78,340990],["2014-08-01",3156.29,3233.28,3117.8,3117.8,137570],["2014-08-04",3156.29,3271.77,3117.8,3233.28,292920],["2014-08-05",3233.28,3310.26,3233.28,3310.26,239420],["2014-08-06",3310.26,3348.75,3310.26,3310.26,161120],["2014-08-07",3348.75,3387.24,3310.26,3348.75,361670],["2014-08-08",3387.24,3579.7,3348.75,3502.72,1303240],["2014-08-11",3502.72,3656.68,3502.72,3502.72,1195670],["2014-08-12",3464.22,3579.7,3425.73,3425.73,304450],["2014-08-13",3464.22,3502.72,3425.73,3464.22,534390],["2014-08-14",3425.73,3425.73,3348.75,3348.75,1192610],["2014-08-15",3310.26,3387.24,3271.77,3387.24,608220],["2014-08-18",3348.75,3387.24,3310.26,3348.75,350840],["2014-08-19",3348.75,3387.24,3310.26,3348.75,644190],["2014-08-20",3348.75,3464.22,3348.75,3464.22,472270],["2014-08-21",3464.22,3464.22,3387.24,3387.24,342100],["2014-08-22",3387.24,3464.22,3387.24,3387.24,389440],["2014-08-25",3425.73,3464.22,3387.24,3387.24,462770],["2014-08-26",3425.73,3464.22,3387.24,3425.73,842870],["2014-08-27",3425.73,3425.73,3387.24,3387.24,481380],["2014-08-28",3348.75,3425.73,3348.75,3387.24,553090],["2014-08-29",3387.24,3425.73,3348.75,3387.24,348380],["2014-09-03",3464.22,3502.72,3425.73,3425.73,650770],["2014-09-04",3425.73,3656.68,3387.24,3656.68,1637800],["2014-09-05",3695.17,3733.66,3656.68,3656.68,1096170],["2014-09-08",3656.68,3656.68,3579.7,3579.7,596470],["2014-09-09",3541.21,3541.21,3348.75,3348.75,1170980],["2014-09-10",3348.75,3425.73,3310.26,3425.73,516950],["2014-09-11",3425.73,3464.22,3387.24,3425.73,213370],["2014-09-12",3387.24,3464.22,3348.75,3464.22,712070],["2014-09-15",3464.22,3502.72,3387.24,3387.24,500640],["2014-09-16",3387.24,3464.22,3387.24,3425.73,494390],["2014-09-17",3425.73,3464.22,3387.24,3425.73,446400],["2014-09-18",3387.24,3464.22,3387.24,3387.24,329950],["2014-09-19",3387.24,3425.73,3387.24,3387.24,258130],["2014-09-22",3387.24,3425.73,3348.75,3348.75,267860],["2014-09-23",3348.75,3387.24,3310.26,3310.26,500100],["2014-09-24",3310.26,3348.75,3310.26,3310.26,213070],["2014-09-25",3310.26,3348.75,3310.26,3348.75,189130],["2014-09-26",3387.24,3387.24,3310.26,3310.26,192040],["2014-09-29",3348.75,3387.24,3310.26,3310.26,214690],["2014-09-30",3310.26,3348.75,3310.26,3348.75,122560],["2014-10-01",3348.75,3425.73,3348.75,3387.24,264510],["2014-10-02",3387.24,3579.7,3348.75,3464.22,507950],["2014-10-03",3464.22,3502.72,3425.73,3425.73,368350],["2014-10-06",3464.22,3541.21,3464.22,3502.72,479240],["2014-10-07",3502.72,3541.21,3464.22,3502.72,378650],["2014-10-08",3502.72,3579.7,3464.22,3579.7,624840],["2014-10-09",3618.19,3810.65,3579.7,3810.65,2581600],["2014-10-10",3810.65,3964.61,3733.66,3733.66,1236950],["2014-10-13",3695.17,3733.66,3656.68,3695.17,605600],["2014-10-14",3733.66,3849.14,3695.17,3733.66,1214910],["2014-10-15",3695.17,3810.65,3656.68,3733.66,442220],["2014-10-16",3656.68,3695.17,3502.72,3618.19,766780],["2014-10-17",3618.19,3656.68,3464.22,3579.7,412460],["2014-10-20",3541.21,3618.19,3541.21,3579.7,175710],["2014-10-21",3579.7,3618.19,3541.21,3579.7,331120],["2014-10-22",3618.19,3695.17,3579.7,3618.19,319490],["2014-10-23",3618.19,3618.19,3502.72,3541.21,609490],["2014-10-24",3502.72,3541.21,3425.73,3541.21,659810],["2014-10-27",3464.22,3579.7,3387.24,3387.24,370050],["2014-10-28",3502.72,3502.72,3425.73,3502.72,365970],["2014-10-29",3541.21,3579.7,3502.72,3579.7,194130],["2014-10-30",3579.7,3772.16,3502.72,3656.68,929020],["2014-10-31",3695.17,3733.66,3656.68,3695.17,786070],["2014-11-03",3772.16,3772.16,3695.17,3733.66,581020],["2014-11-04",3695.17,3733.66,3656.68,3695.17,547880],["2014-11-05",3695.17,3695.17,3579.7,3618.19,524390],["2014-11-06",3656.68,3695.17,3579.7,3618.19,422400],["2014-11-07",3656.68,3656.68,3579.7,3618.19,317310],["2014-11-10",3656.68,3656.68,3618.19,3618.19,290840],["2014-11-11",3618.19,3656.68,3579.7,3618.19,169720],["2014-11-12",3618.19,3733.66,3618.19,3733.66,1075790],["2014-11-13",3733.66,3772.16,3656.68,3656.68,358080],["2014-11-14",3656.68,3656.68,3618.19,3618.19,220070],["2014-11-17",3656.68,3656.68,3579.7,3618.19,259210],["2014-11-18",3618.19,3618.19,3541.21,3541.21,268210],["2014-11-19",3579.7,3618.19,3541.21,3541.21,346360],["2014-11-20",3579.7,3618.19,3579.7,3618.19,282960],["2014-11-21",3618.19,3656.68,3579.7,3579.7,296910],["2014-11-24",3541.21,3541.21,3464.22,3502.72,470120],["2014-11-25",3502.72,3541.21,3464.22,3502.72,204140],["2014-11-26",3502.72,3579.7,3425.73,3502.72,385230],["2014-11-27",3502.72,3502.72,3425.73,3502.72,131380],["2014-11-28",3464.22,3541.21,3464.22,3502.72,227040],["2014-12-01",3502.72,3541.21,3502.72,3502.72,273150],["2014-12-02",3464.22,3502.72,3464.22,3502.72,306430],["2014-12-03",3502.72,3618.19,3502.72,3579.7,342440],["2014-12-04",3579.7,3579.7,3541.21,3541.21,69680],["2014-12-05",3541.21,3579.7,3502.72,3541.21,454790],["2014-12-08",3502.72,3579.7,3502.72,3579.7,175970],["2014-12-09",3541.21,3541.21,3425.73,3425.73,277880],["2014-12-10",3387.24,3464.22,3387.24,3464.22,180050],["2014-12-11",3425.73,3464.22,3387.24,3387.24,234800],["2014-12-12",3425.73,3464.22,3425.73,3425.73,78560],["2014-12-15",3464.22,3502.72,3425.73,3425.73,99770],["2014-12-16",3425.73,3425.73,3310.26,3348.75,193900],["2014-12-17",3387.24,3387.24,3156.29,3271.77,340370],["2014-12-18",3310.26,3348.75,3233.28,3310.26,172240],["2014-12-19",3310.26,3310.26,3194.78,3194.78,205560],["2014-12-22",3271.77,3271.77,3194.78,3271.77,73210],["2014-12-23",3233.28,3271.77,3194.78,3271.77,105750],["2014-12-24",3194.78,3271.77,3194.78,3271.77,98730],["2014-12-25",3194.78,3233.28,3117.8,3156.29,78210],["2014-12-26",3194.78,3194.78,3040.82,3040.82,94050],["2014-12-29",3117.8,3117.8,2886.85,2886.85,151020],["2014-12-30",2886.85,3040.82,2886.85,3040.82,229140],["2014-12-31",3079.31,3194.78,3079.31,3117.8,273190],["2015-01-05",3117.8,3156.29,3117.8,3117.8,32350],["2015-01-06",3079.31,3194.78,3040.82,3194.78,56110],["2015-01-07",3194.78,3233.28,3117.8,3117.8,144310],["2015-01-08",3156.29,3194.78,3117.8,3117.8,102940],["2015-01-09",3117.8,3194.78,3117.8,3156.29,149160],["2015-01-12",3117.8,3156.29,3079.31,3079.31,91670],["2015-01-13",3040.82,3117.8,3040.82,3040.82,115240],["2015-01-14",3117.8,3233.28,3117.8,3233.28,691710],["2015-01-15",3271.77,3310.26,3233.28,3233.28,172230],["2015-01-16",3233.28,3233.28,3194.78,3194.78,62810],["2015-01-19",3194.78,3194.78,3156.29,3156.29,228670],["2015-01-20",3117.8,3194.78,3117.8,3194.78,107040],["2015-01-21",3156.29,3233.28,3117.8,3194.78,86420],["2015-01-22",3194.78,3194.78,3156.29,3156.29,57980],["2015-01-23",3194.78,3233.28,3156.29,3194.78,168050],["2015-01-26",3194.78,3194.78,3156.29,3194.78,183480],["2015-01-27",3156.29,3194.78,3079.31,3117.8,286230],["2015-01-28",3117.8,3156.29,3079.31,3117.8,104900],["2015-01-29",3117.8,3156.29,3079.31,3117.8,101270],["2015-01-30",3117.8,3156.29,3079.31,3117.8,99510],["2015-02-02",3117.8,3117.8,3040.82,3040.82,93350],["2015-02-03",3040.82,3079.31,3040.82,3040.82,48700],["2015-02-04",3040.82,3079.31,3002.33,3040.82,50490],["2015-02-05",3040.82,3079.31,3002.33,3002.33,102260],["2015-02-06",3002.33,3040.82,3002.33,3040.82,31290],["2015-02-09",3040.82,3040.82,3002.33,3040.82,20850],["2015-02-10",3002.33,3040.82,3002.33,3040.82,80400],["2015-02-11",3040.82,3040.82,3002.33,3040.82,21460],["2015-02-12",3040.82,3156.29,3040.82,3117.8,79260],["2015-02-13",3079.31,3156.29,3079.31,3156.29,37660],["2015-02-24",3117.8,3156.29,3117.8,3117.8,19800],["2015-02-25",3156.29,3156.29,3079.31,3117.8,153410],["2015-02-26",3117.8,3117.8,3040.82,3117.8,102090],["2015-02-27",3117.8,3117.8,3079.31,3117.8,165100],["2015-03-02",3117.8,3117.8,3002.33,3079.31,170650],["2015-03-03",3079.31,3117.8,3040.82,3079.31,361910],["2015-03-04",3135.3,3180.09,3135.3,3135.3,309330],["2015-03-05",3135.3,3224.88,3135.3,3224.88,154430],["2015-03-06",3180.09,3180.09,3135.3,3135.3,193000],["2015-03-09",3135.3,3135.3,3045.72,3090.51,57440],["2015-03-10",3045.72,3135.3,3000.93,3090.51,86350],["2015-03-11",3090.51,3090.51,3000.93,3045.72,64760],["2015-03-12",3045.72,3090.51,3000.93,3000.93,76910],["2015-03-13",3000.93,3045.72,2956.14,3045.72,181080],["2015-03-16",3090.51,3135.3,3045.72,3045.72,159390],["2015-03-17",3045.72,3090.51,3000.93,3045.72,81260],["2015-03-18",3000.93,3045.72,3000.93,3000.93,54970],["2015-03-19",3000.93,3090.51,3000.93,3000.93,190300],["2015-03-20",3000.93,3045.72,3000.93,3045.72,64040],["2015-03-23",3000.93,3045.72,3000.93,3000.93,66950],["2015-03-24",2956.14,2956.14,2911.35,2956.14,247470],["2015-03-25",2956.14,2956.14,2911.35,2956.14,104750],["2015-03-26",2911.35,2956.14,2866.56,2956.14,99760],["2015-03-27",2956.14,2956.14,2866.56,2866.56,88180],["2015-03-30",2866.56,2911.35,2821.77,2821.77,138860],["2015-03-31",2821.77,2866.56,2776.98,2821.77,95470],["2015-04-01",2821.77,2866.56,2732.19,2821.77,276940],["2015-04-02",2821.77,2866.56,2776.98,2866.56,156070],["2015-04-03",2866.56,2866.56,2821.77,2866.56,109670],["2015-04-06",2821.77,2821.77,2776.98,2776.98,52400],["2015-04-07",2776.98,2821.77,2776.98,2821.77,63950],["2015-04-08",2821.77,2821.77,2776.98,2776.98,206910],["2015-04-09",2911.35,2956.14,2911.35,2956.14,1382940],["2015-04-10",3090.51,3135.3,2956.14,2956.14,1989180],["2015-04-13",2956.14,3000.93,2911.35,2956.14,319200],["2015-04-14",2956.14,2956.14,2911.35,2956.14,284020],["2015-04-15",2911.35,3000.93,2911.35,3000.93,502150],["2015-04-16",2956.14,3000.93,2911.35,2956.14,316780],["2015-04-17",2956.14,3000.93,2911.35,2956.14,236450],["2015-04-20",2956.14,2956.14,2911.35,2911.35,276580],["2015-04-21",2911.35,2956.14,2866.56,2911.35,216050],["2015-04-22",2911.35,2911.35,2866.56,2866.56,273690],["2015-04-23",2866.56,2911.35,2821.77,2866.56,229130],["2015-04-24",2866.56,2911.35,2821.77,2866.56,70300],["2015-04-27",2866.56,2911.35,2866.56,2911.35,238020],["2015-05-04",2866.56,2866.56,2732.19,2732.19,582920],["2015-05-05",2732.19,2776.98,2642.61,2776.98,261040],["2015-05-06",2732.19,2776.98,2642.61,2642.61,161860],["2015-05-07",2642.61,2776.98,2642.61,2732.19,220070],["2015-05-08",2732.19,2776.98,2732.19,2776.98,182700],["2015-05-11",2821.77,2821.77,2776.98,2776.98,165700],["2015-05-12",2732.19,2821.77,2687.4,2821.77,724140],["2015-05-13",2821.77,2866.56,2776.98,2821.77,475040],["2015-05-14",2866.56,3000.93,2866.56,3000.93,1418480],["2015-05-15",3000.93,3090.51,2911.35,2956.14,862590],["2015-05-18",3000.93,3000.93,2866.56,2956.14,417120],["2015-05-19",2911.35,3000.93,2911.35,3000.93,270680],["2015-05-20",3045.72,3180.09,3045.72,3180.09,1455110],["2015-05-21",3224.88,3269.67,3180.09,3269.67,550080],["2015-05-22",3224.88,3269.67,3135.3,3180.09,372780],["2015-05-25",3224.88,3359.25,3180.09,3314.46,1305200],["2015-05-26",3410.53,3458.56,3362.49,3362.49,806960],["2015-05-27",3362.49,3554.64,3314.46,3506.6,857300],["2015-05-28",3458.56,3698.74,3458.56,3602.67,1211930],["2015-05-29",3602.67,3602.67,3506.6,3554.64,684860],["2015-06-01",3554.64,3602.67,3458.56,3506.6,527700],["2015-06-02",3506.6,3554.64,3362.49,3362.49,970250],["2015-06-03",3362.49,3458.56,3362.49,3458.56,249770],["2015-06-04",3506.6,3506.6,3458.56,3458.56,281670],["2015-06-05",3458.56,3554.64,3458.56,3506.6,374790],["2015-06-08",3554.64,3554.64,3410.53,3410.53,797170],["2015-06-09",3410.53,3410.53,3266.42,3314.46,729290],["2015-06-10",3314.46,3362.49,3266.42,3266.42,402780],["2015-06-11",3362.49,3458.56,3362.49,3458.56,1218300],["2015-06-12",3602.67,3602.67,3506.6,3506.6,962250],["2015-06-15",3506.6,3602.67,3506.6,3506.6,699650],["2015-06-16",3506.6,3506.6,3410.53,3410.53,730210],["2015-06-17",3410.53,3458.56,3362.49,3410.53,236470],["2015-06-18",3410.53,3410.53,3314.46,3362.49,277360],["2015-06-19",3362.49,3458.56,3362.49,3410.53,338910],["2015-06-22",3410.53,3458.56,3314.46,3362.49,206330],["2015-06-23",3362.49,3410.53,3314.46,3314.46,98740],["2015-06-24",3362.49,3362.49,3314.46,3314.46,189240],["2015-06-25",3362.49,3362.49,3266.42,3314.46,293830],["2015-06-26",3314.46,3362.49,3266.42,3266.42,270250],["2015-06-29",3266.42,3314.46,3218.39,3314.46,350680],["2015-06-30",3266.42,3362.49,3218.39,3218.39,236950],["2015-07-01",3266.42,3314.46,3218.39,3314.46,201000],["2015-07-02",3266.42,3362.49,3266.42,3314.46,232720],["2015-07-03",3362.49,3410.53,3314.46,3410.53,425700],["2015-07-06",3458.56,3458.56,3362.49,3410.53,265020],["2015-07-07",3362.49,3410.53,3314.46,3362.49,216530],["2015-07-08",3314.46,3362.49,3266.42,3314.46,371730],["2015-07-09",3314.46,3362.49,3266.42,3362.49,187890],["2015-07-10",3362.49,3362.49,3266.42,3314.46,259990],["2015-07-13",3314.46,3362.49,3266.42,3314.46,281860],["2015-07-14",3314.46,3362.49,3266.42,3266.42,237950],["2015-07-15",3314.46,3458.56,3266.42,3410.53,583570],["2015-07-16",3362.49,3458.56,3362.49,3458.56,381780],["2015-07-17",3410.53,3458.56,3362.49,3362.49,173680],["2015-07-20",3266.42,3314.46,3218.39,3266.42,658430],["2015-07-21",3266.42,3314.46,3170.35,3170.35,886800],["2015-07-22",3218.39,3266.42,3170.35,3218.39,348710],["2015-07-23",3266.42,3314.46,3218.39,3218.39,418350],["2015-07-24",3218.39,3266.42,3218.39,3218.39,309920],["2015-07-27",3266.42,3362.49,3266.42,3314.46,461390],["2015-07-28",3266.42,3314.46,3266.42,3266.42,136740],["2015-07-29",3266.42,3362.49,3218.39,3314.46,225140],["2015-07-30",3314.46,3362.49,3266.42,3266.42,248880],["2015-07-31",3314.46,3458.56,3314.46,3410.53,1421550],["2015-08-03",3362.49,3410.53,3266.42,3266.42,900220],["2015-08-04",3314.46,3410.53,3314.46,3314.46,776840],["2015-08-05",3362.49,3458.56,3314.46,3458.56,1153560],["2015-08-06",3554.64,3650.71,3458.56,3458.56,2258510],["2015-08-07",3458.56,3554.64,3458.56,3458.56,449070],["2015-08-10",3458.56,3554.64,3410.53,3458.56,575560],["2015-08-11",3506.6,3698.74,3458.56,3554.64,2417170],["2015-08-12",3506.6,3554.64,3458.56,3506.6,860640],["2015-08-13",3506.6,3506.6,3362.49,3410.53,568350],["2015-08-14",3458.56,3458.56,3266.42,3314.46,888860],["2015-08-17",3362.49,3410.53,3266.42,3314.46,580650],["2015-08-18",3314.46,3362.49,3314.46,3314.46,255430],["2015-08-19",3362.49,3362.49,3218.39,3314.46,347830],["2015-08-20",3314.46,3314.46,3170.35,3218.39,512470],["2015-08-21",3170.35,3170.35,3026.24,3122.32,1305510],["2015-08-24",3026.24,3074.28,2930.17,2930.17,593360],["2015-08-25",2786.07,2930.17,2786.07,2882.14,938320],["2015-08-26",2882.14,3026.24,2882.14,3026.24,727380],["2015-08-27",3074.28,3074.28,2978.21,3026.24,453020],["2015-08-28",2978.21,3074.28,2978.21,3026.24,321550],["2015-08-31",3026.24,3026.24,2930.17,2978.21,339590],["2015-09-01",2930.17,2978.21,2882.14,2930.17,491370],["2015-09-03",2882.14,2978.21,2834.1,2882.14,206620],["2015-09-04",2882.14,2930.17,2882.14,2882.14,90860],["2015-09-07",2930.17,2930.17,2882.14,2882.14,308670],["2015-09-08",2882.14,2978.21,2882.14,2930.17,371280],["2015-09-09",2930.17,3026.24,2930.17,2930.17,184410],["2015-09-10",2930.17,2978.21,2882.14,2882.14,258880],["2015-09-11",2930.17,3026.24,2882.14,2930.17,391160],["2015-09-14",2978.21,2978.21,2882.14,2930.17,97570],["2015-09-15",2882.14,2978.21,2882.14,2930.17,125040],["2015-09-16",2930.17,2978.21,2882.14,2930.17,89400],["2015-09-17",2930.17,2978.21,2882.14,2882.14,199140],["2015-09-18",2978.21,2978.21,2930.17,2930.17,117870],["2015-09-21",2930.17,2978.21,2930.17,2978.21,299040],["2015-09-22",2978.21,3026.24,2930.17,2930.17,239230],["2015-09-23",2930.17,3074.28,2930.17,3026.24,550460],["2015-09-24",3026.24,3074.28,3026.24,3074.28,252770],["2015-09-25",3026.24,3074.28,2978.21,2978.21,179010],["2015-09-28",3026.24,3026.24,2930.17,2978.21,209040],["2015-09-29",2930.17,2978.21,2930.17,2978.21,200720],["2015-09-30",2978.21,2978.21,2930.17,2930.17,117470],["2015-10-01",2930.17,2978.21,2930.17,2978.21,92280],["2015-10-02",2930.17,2978.21,2930.17,2978.21,104230],["2015-10-05",2930.17,2978.21,2930.17,2978.21,184250],["2015-10-06",3026.24,3074.28,2978.21,3026.24,1092660],["2015-10-07",3026.24,3122.32,3026.24,3074.28,440790],["2015-10-08",3026.24,3122.32,3026.24,3074.28,463450],["2015-10-09",3026.24,3170.35,3026.24,3170.35,863140],["2015-10-12",3170.35,3170.35,3026.24,3074.28,329280],["2015-10-13",3074.28,3074.28,3026.24,3074.28,156210],["2015-10-14",3074.28,3122.32,3074.28,3074.28,323920],["2015-10-15",3122.32,3122.32,3026.24,3074.28,344480],["2015-10-16",3122.32,3170.35,3074.28,3122.32,545190],["2015-10-19",3122.32,3170.35,3074.28,3170.35,401350],["2015-10-20",3170.35,3170.35,3074.28,3074.28,395490],["2015-10-21",3074.28,3122.32,3026.24,3026.24,248780],["2015-10-22",3026.24,3074.28,3026.24,3074.28,143810],["2015-10-23",3122.32,3122.32,3026.24,3026.24,488070],["2015-10-26",3026.24,3074.28,2978.21,3026.24,325350],["2015-10-27",3026.24,3026.24,2978.21,2978.21,230370],["2015-10-28",2978.21,3026.24,2978.21,3026.24,247400],["2015-10-29",3026.24,3026.24,2930.17,3026.24,388760],["2015-10-30",3026.24,3074.28,2978.21,2978.21,146970],["2015-11-02",3026.24,3026.24,2978.21,2978.21,115660],["2015-11-03",2978.21,3026.24,2978.21,3026.24,160180],["2015-11-04",3026.24,3026.24,2978.21,2978.21,300860],["2015-11-05",2978.21,3026.24,2978.21,3026.24,191490],["2015-11-06",3026.24,3026.24,2978.21,2978.21,154560],["2015-11-09",2978.21,3026.24,2978.21,3026.24,266280],["2015-11-10",3026.24,3026.24,2978.21,3026.24,65130],["2015-11-11",2978.21,3026.24,2930.17,2930.17,267010],["2015-11-12",2978.21,2978.21,2930.17,2978.21,168240],["2015-11-13",2978.21,2978.21,2930.17,2978.21,160860],["2015-11-16",2930.17,2930.17,2834.1,2930.17,647280],["2015-11-17",2882.14,2978.21,2882.14,2978.21,515750],["2015-11-18",2930.17,2978.21,2930.17,2978.21,131010],["2015-11-19",3026.24,3074.28,2978.21,3026.24,770410],["2015-11-20",3026.24,3074.28,2978.21,2978.21,281540],["2015-11-23",3026.24,3074.28,2978.21,3026.24,270290],["2015-11-24",2978.21,3026.24,2930.17,2930.17,473990],["2015-11-25",2930.17,2978.21,2930.17,2978.21,129190],["2015-11-26",2978.21,3074.28,2930.17,2978.21,652560],["2015-11-27",2978.21,3026.24,2882.14,2930.17,468920],["2015-11-30",2930.17,2930.17,2882.14,2882.14,339760],["2015-12-01",2882.14,2930.17,2834.1,2882.14,302410],["2015-12-02",2882.14,2930.17,2882.14,2930.17,285910],["2015-12-03",2882.14,2930.17,2834.1,2882.14,107770],["2015-12-04",2882.14,2930.17,2834.1,2882.14,197780],["2015-12-07",2882.14,2882.14,2834.1,2882.14,70520],["2015-12-08",2882.14,2882.14,2834.1,2834.1,243110],["2015-12-09",2834.1,2882.14,2786.07,2786.07,144710],["2015-12-10",2834.1,2834.1,2786.07,2786.07,270630],["2015-12-11",2786.07,2834.1,2786.07,2786.07,113070],["2015-12-14",2786.07,2834.1,2738.03,2786.07,142120],["2015-12-15",2834.1,2834.1,2738.03,2834.1,114450],["2015-12-16",2786.07,2834.1,2786.07,2834.1,66530],["2015-12-17",2834.1,2834.1,2786.07,2834.1,104340],["2015-12-18",2786.07,2834.1,2786.07,2834.1,66930],["2015-12-21",2786.07,2834.1,2786.07,2834.1,516880],["2015-12-22",2786.07,2834.1,2786.07,2834.1,296930],["2015-12-23",2786.07,2834.1,2738.03,2786.07,116140],["2015-12-24",2786.07,2834.1,2738.03,2786.07,137880],["2015-12-25",2786.07,2786.07,2738.03,2786.07,77600],["2015-12-28",2738.03,2834.1,2689.99,2834.1,416290],["2015-12-29",2786.07,2834.1,2738.03,2834.1,212210],["2015-12-30",2786.07,2834.1,2786.07,2834.1,136130],["2015-12-31",2786.07,2834.1,2786.07,2834.1,130560],["2016-01-04",2834.1,2834.1,2738.03,2738.03,129760],["2016-01-05",2738.03,2786.07,2689.99,2738.03,156750],["2016-01-06",2738.03,2786.07,2689.99,2786.07,69580],["2016-01-07",2738.03,2738.03,2641.96,2641.96,237170],["2016-01-08",2641.96,2689.99,2593.92,2593.92,159980],["2016-01-11",2593.92,2641.96,2545.89,2641.96,137730],["2016-01-12",2641.96,2689.99,2641.96,2689.99,157410],["2016-01-13",2641.96,2738.03,2641.96,2689.99,27260],["2016-01-14",2641.96,2641.96,2593.92,2641.96,224500],["2016-01-15",2593.92,2641.96,2593.92,2641.96,82470],["2016-01-18",2545.89,2545.89,2497.85,2497.85,411480],["2016-01-19",2449.82,2545.89,2449.82,2497.85,128660],["2016-01-20",2497.85,2497.85,2401.78,2449.82,183080],["2016-01-21",2401.78,2449.82,2305.71,2305.71,411850],["2016-01-22",2305.71,2353.75,2161.6,2257.67,441720],["2016-01-25",2305.71,2401.78,2305.71,2401.78,302310],["2016-01-26",2401.78,2449.82,2353.75,2401.78,136640],["2016-01-27",2401.78,2449.82,2401.78,2401.78,48940],["2016-01-28",2449.82,2449.82,2353.75,2401.78,106880],["2016-01-29",2401.78,2449.82,2353.75,2401.78,185890],["2016-02-01",2401.78,2497.85,2401.78,2449.82,230790],["2016-02-02",2497.85,2497.85,2449.82,2497.85,78740],["2016-02-03",2401.78,2497.85,2401.78,2497.85,18570],["2016-02-04",2545.89,2545.89,2449.82,2449.82,28980],["2016-02-05",2401.78,2497.85,2401.78,2497.85,49390],["2016-02-15",2449.82,2497.85,2401.78,2401.78,97640],["2016-02-16",2401.78,2497.85,2401.78,2497.85,333610],["2016-02-17",2497.85,2497.85,2449.82,2449.82,142040],["2016-02-18",2449.82,2497.85,2449.82,2497.85,174730],["2016-02-19",2497.85,2497.85,2401.78,2449.82,142360],["2016-02-22",2449.82,2497.85,2401.78,2449.82,160940],["2016-02-23",2497.85,2497.85,2401.78,2449.82,359900],["2016-02-24",2449.82,2497.85,2401.78,2497.85,292310],["2016-02-25",2497.85,2497.85,2401.78,2449.82,112980],["2016-02-26",2449.82,2449.82,2401.78,2449.82,60400],["2016-02-29",2449.82,2497.85,2401.78,2497.85,169820],["2016-03-01",2449.82,2497.85,2449.82,2497.85,380950],["2016-03-02",2497.85,2641.96,2449.82,2593.92,699350],["2016-03-03",2593.92,2593.92,2497.85,2545.89,265920],["2016-03-04",2545.89,2545.89,2449.82,2545.89,337730],["2016-03-07",2497.85,2593.92,2449.82,2497.85,327770],["2016-03-08",2497.85,2545.89,2449.82,2497.85,164560],["2016-03-09",2497.85,2545.89,2449.82,2497.85,260850],["2016-03-10",2497.85,2593.92,2497.85,2545.89,367370],["2016-03-11",2593.92,2641.96,2545.89,2593.92,251230],["2016-03-14",2593.92,2641.96,2545.89,2545.89,232140],["2016-03-15",2545.89,2593.92,2497.85,2497.85,338540],["2016-03-16",2545.89,2593.92,2497.85,2545.89,108700],["2016-03-17",2545.89,2593.92,2545.89,2545.89,412270],["2016-03-18",2593.92,2593.92,2545.89,2545.89,125520],["2016-03-21",2545.89,2593.92,2497.85,2593.92,139260],["2016-03-22",2545.89,2545.89,2497.85,2545.89,165630],["2016-03-23",2545.89,2689.99,2545.89,2641.96,751930],["2016-03-24",2641.96,2689.99,2593.92,2641.96,273330],["2016-03-25",2593.92,2641.96,2545.89,2593.92,185680],["2016-03-28",2545.89,2641.96,2545.89,2593.92,294940],["2016-03-29",2593.92,2641.96,2497.85,2497.85,389590],["2016-03-30",2497.85,2545.89,2449.82,2545.89,258660],["2016-03-31",2497.85,2545.89,2449.82,2497.85,250100],["2016-04-01",2449.82,2497.85,2401.78,2449.82,267370],["2016-04-04",2449.82,2497.85,2401.78,2449.82,234870],["2016-04-05",2449.82,2449.82,2353.75,2449.82,199630],["2016-04-06",2497.85,2497.85,2401.78,2497.85,123970],["2016-04-07",2449.82,2497.85,2401.78,2497.85,337610],["2016-04-08",2449.82,2497.85,2449.82,2497.85,51110],["2016-04-11",2497.85,2497.85,2401.78,2449.82,290720],["2016-04-12",2449.82,2497.85,2401.78,2449.82,280290],["2016-04-13",2449.82,2497.85,2401.78,2497.85,149790],["2016-04-14",2449.82,2497.85,2449.82,2449.82,103280],["2016-04-15",2497.85,2497.85,2449.82,2449.82,83440],["2016-04-19",2401.78,2449.82,2401.78,2401.78,169580],["2016-04-20",2401.78,2449.82,2401.78,2449.82,182050],["2016-04-21",2449.82,2497.85,2401.78,2449.82,231430],["2016-04-22",2449.82,2497.85,2449.82,2497.85,328820],["2016-04-25",2545.89,2641.96,2497.85,2545.89,493310],["2016-04-26",2593.92,2641.96,2593.92,2641.96,666530],["2016-04-27",2641.96,2689.99,2593.92,2641.96,447090],["2016-04-28",2641.96,2641.96,2593.92,2641.96,260480],["2016-04-29",2593.92,2641.96,2545.89,2593.92,315380],["2016-05-04",2545.89,2593.92,2497.85,2545.89,173950],["2016-05-05",2593.92,2593.92,2545.89,2593.92,54390],["2016-05-06",2545.89,2593.92,2545.89,2593.92,161320],["2016-05-09",2593.92,2641.96,2545.89,2593.92,172100],["2016-05-10",2545.89,2641.96,2545.89,2593.92,208820],["2016-05-11",2593.92,2641.96,2545.89,2593.92,144470],["2016-05-12",2593.92,2641.96,2545.89,2545.89,148640],["2016-05-13",2593.92,2689.99,2593.92,2689.99,1001020],["2016-05-16",2834.1,2834.1,2738.03,2786.07,1059380],["2016-05-17",2786.07,2834.1,2738.03,2738.03,517600],["2016-05-18",2738.03,2738.03,2689.99,2738.03,434340],["2016-05-19",2738.03,2882.14,2738.03,2834.1,824280],["2016-05-20",2834.1,2882.14,2786.07,2834.1,786900],["2016-05-23",2834.1,2930.17,2834.1,2882.14,767240],["2016-05-24",2882.14,2930.17,2834.1,2834.1,539350],["2016-05-25",2882.14,2882.14,2834.1,2882.14,105290],["2016-05-26",2882.14,2882.14,2834.1,2834.1,589690],["2016-05-27",2834.1,2882.14,2786.07,2882.14,472560],["2016-05-30",2882.14,2882.14,2786.07,2834.1,386240],["2016-05-31",2834.1,2882.14,2786.07,2834.1,154440],["2016-06-01",2834.1,2834.1,2786.07,2834.1,73350],["2016-06-02",2786.07,2834.1,2786.07,2786.07,358590],["2016-06-03",2834.1,2834.1,2738.03,2738.03,417770],["2016-06-06",2738.03,2834.1,2738.03,2786.07,404530],["2016-06-07",2786.07,2834.1,2786.07,2786.07,321620],["2016-06-08",2786.07,2834.1,2738.03,2786.07,259830],["2016-06-09",2786.07,2838.63,2786.07,2838.63,231680],["2016-06-10",2786.07,2838.63,2786.07,2786.07,334990],["2016-06-13",2838.63,2838.63,2733.5,2786.07,154960],["2016-06-14",2786.07,2786.07,2733.5,2733.5,113380],["2016-06-15",2733.5,2786.07,2680.93,2733.5,304230],["2016-06-16",2733.5,2733.5,2680.93,2680.93,343340],["2016-06-17",2680.93,2680.93,2628.36,2628.36,177480],["2016-06-20",2628.36,2680.93,2628.36,2628.36,149530],["2016-06-21",2628.36,2733.5,2628.36,2680.93,260210],["2016-06-22",2628.36,2680.93,2628.36,2628.36,209750],["2016-06-23",2628.36,2733.5,2628.36,2733.5,388100],["2016-06-24",2733.5,2733.5,2575.8,2628.36,513510],["2016-06-27",2628.36,2628.36,2523.23,2628.36,187100],["2016-06-28",2575.8,2628.36,2575.8,2628.36,91220],["2016-06-29",2575.8,2628.36,2575.8,2628.36,258200],["2016-06-30",2628.36,2628.36,2575.8,2575.8,136520],["2016-07-01",2575.8,2680.93,2575.8,2628.36,101670],["2016-07-04",2628.36,2628.36,2628.36,2628.36,185610],["2016-07-05",2628.36,2680.93,2575.8,2628.36,337120],["2016-07-06",2575.8,2628.36,2575.8,2628.36,441000],["2016-07-07",2575.8,2628.36,2575.8,2628.36,602900],["2016-07-08",2575.8,2628.36,2575.8,2628.36,891350],["2016-07-11",2628.36,2628.36,2523.23,2523.23,198940],["2016-07-12",2575.8,2628.36,2523.23,2575.8,258010],["2016-07-13",2575.8,2628.36,2575.8,2628.36,140520],["2016-07-14",2628.36,2628.36,2523.23,2523.23,201510],["2016-07-15",2575.8,2628.36,2523.23,2575.8,372790],["2016-07-18",2628.36,2628.36,2575.8,2575.8,149340],["2016-07-19",2628.36,2628.36,2523.23,2628.36,216490],["2016-07-20",2628.36,2628.36,2575.8,2575.8,79660],["2016-07-21",2575.8,2628.36,2575.8,2575.8,190050],["2016-07-22",2523.23,2628.36,2523.23,2523.23,236700],["2016-07-25",2575.8,2575.8,2470.66,2575.8,77660],["2016-07-26",2523.23,2575.8,2523.23,2575.8,16350],["2016-07-27",2575.8,2575.8,2523.23,2575.8,104890],["2016-07-28",2523.23,2575.8,2523.23,2575.8,81820],["2016-07-29",2523.23,2523.23,2523.23,2523.23,40890],["2016-08-01",2523.23,2523.23,2470.66,2470.66,96970],["2016-08-02",2470.66,2523.23,2418.09,2523.23,126010],["2016-08-03",2470.66,2523.23,2470.66,2523.23,129160],["2016-08-04",2470.66,2470.66,2470.66,2470.66,82270],["2016-08-05",2470.66,2470.66,2365.53,2470.66,259710],["2016-08-08",2470.66,2470.66,2418.09,2470.66,141100],["2016-08-09",2470.66,2470.66,2418.09,2470.66,202680],["2016-08-10",2470.66,2523.23,2470.66,2523.23,70520],["2016-08-11",2523.23,2575.8,2470.66,2523.23,141650],["2016-08-12",2523.23,2523.23,2470.66,2523.23,98570],["2016-08-15",2523.23,2523.23,2470.66,2523.23,11750],["2016-08-16",2470.66,2523.23,2470.66,2523.23,129510],["2016-08-17",2470.66,2523.23,2418.09,2523.23,48550],["2016-08-18",2523.23,2523.23,2418.09,2418.09,47510],["2016-08-19",2418.09,2470.66,2418.09,2470.66,28430],["2016-08-22",2418.09,2418.09,2312.96,2312.96,413110],["2016-08-23",2260.39,2312.96,2207.83,2312.96,195460],["2016-08-24",2312.96,2312.96,2260.39,2312.96,87280],["2016-08-25",2260.39,2312.96,2260.39,2312.96,49950],["2016-08-26",2312.96,2470.66,2312.96,2470.66,185510],["2016-08-29",2470.66,2470.66,2365.53,2418.09,43750],["2016-08-30",2418.09,2418.09,2365.53,2418.09,15550],["2016-08-31",2365.53,2418.09,2312.96,2418.09,76000],["2016-09-01",2365.53,2418.09,2312.96,2418.09,45080],["2016-09-05",2365.53,2418.09,2312.96,2365.53,92430],["2016-09-06",2365.53,2365.53,2312.96,2365.53,111310],["2016-09-07",2365.53,2365.53,2312.96,2365.53,65980],["2016-09-08",2260.39,2365.53,2260.39,2365.53,86640],["2016-09-09",2365.53,2365.53,2365.53,2365.53,37790],["2016-09-12",2365.53,2365.53,2302.45,2312.96,24810],["2016-09-13",2349.76,2349.76,2281.42,2281.42,33710],["2016-09-14",2318.22,2318.22,2260.39,2302.45,21720],["2016-09-15",2281.42,2302.45,2144.75,2286.68,87910],["2016-09-16",2286.68,2286.68,2207.83,2286.68,37440],["2016-09-19",2286.68,2286.68,2218.34,2281.42,14080],["2016-09-20",2302.45,2302.45,2213.08,2255.14,47680],["2016-09-21",2255.14,2260.39,2234.11,2260.39,36630],["2016-09-22",2213.08,2260.39,2213.08,2244.62,28230],["2016-09-23",2218.34,2244.62,2202.57,2239.37,93740],["2016-09-26",2128.97,2260.39,2128.97,2228.85,100530],["2016-09-27",2171.03,2249.88,2171.03,2244.62,16910],["2016-09-28",2160.52,2234.11,2160.52,2207.83,25470],["2016-09-29",2207.83,2207.83,2155.26,2197.31,61900],["2016-09-30",2197.31,2207.83,2197.31,2207.83,4190],["2016-10-03",2181.54,2207.83,2160.52,2160.52,46720],["2016-10-04",2150.0,2223.6,2134.23,2160.52,72390],["2016-10-05",2160.52,2207.83,2160.52,2171.03,47980],["2016-10-06",2171.03,2207.83,2171.03,2181.54,49590],["2016-10-07",2207.83,2255.14,2186.8,2228.85,59600],["2016-10-10",2255.14,2255.14,2207.83,2223.6,32900],["2016-10-11",2186.8,2286.68,2186.8,2213.08,146720],["2016-10-12",2218.34,2228.85,2207.83,2228.85,28960],["2016-10-13",2260.39,2349.76,2255.14,2349.76,179820],["2016-10-14",2355.01,2355.01,2286.68,2333.99,115720],["2016-10-17",2418.09,2418.09,2312.96,2339.24,113480],["2016-10-18",2318.22,2333.99,2307.7,2312.96,55950],["2016-10-19",2365.53,2470.66,2365.53,2470.66,796590],["2016-10-20",2639.93,2639.93,2509.35,2549.09,101640],["2016-10-21",2577.48,2583.16,2520.71,2571.8,91180],["2016-10-24",2503.67,2571.8,2441.22,2543.42,97050],["2016-10-25",2543.42,2543.42,2424.19,2515.03,183500],["2016-10-26",2549.09,2549.09,2412.84,2441.22,93540],["2016-10-27",2492.32,2492.32,2418.52,2418.52,41940],["2016-10-28",2435.55,2435.55,2418.52,2424.19,53840],["2016-10-31",2401.48,2469.61,2401.48,2424.19,65860],["2016-11-01",2412.84,2429.87,2395.81,2429.87,4210],["2016-11-02",2384.45,2429.87,2327.68,2373.1,48950],["2016-11-03",2378.77,2390.13,2270.91,2390.13,33220],["2016-11-04",2390.13,2390.13,2293.62,2384.45,27130],["2016-11-07",2248.2,2384.45,2248.2,2299.29,54890],["2016-11-08",2270.91,2293.62,2259.55,2265.23,61070],["2016-11-09",2265.23,2327.68,2214.13,2214.13,216490],["2016-11-10",2259.55,2304.97,2231.17,2270.91,72110],["2016-11-11",2270.91,2270.91,2242.52,2270.91,6730],["2016-11-14",2270.91,2310.65,2248.2,2310.65,70810],["2016-11-15",2310.65,2310.65,2248.2,2293.62,46480],["2016-11-16",2293.62,2327.68,2287.94,2316.32,220501],["2016-11-17",2270.91,2316.32,2270.91,2270.91,2240259],["2016-11-18",2253.87,2316.32,2253.87,2293.62,12900],["2016-11-21",2304.97,2304.97,2265.23,2282.26,3750],["2016-11-22",2293.62,2293.62,2270.91,2287.94,108260],["2016-11-23",2287.94,2287.94,2259.55,2265.23,38300],["2016-11-24",2282.26,2282.26,2270.91,2270.91,35360],["2016-11-25",2270.91,2276.58,2259.55,2270.91,49530],["2016-11-28",2270.91,2270.91,2242.52,2265.23,2270],["2016-11-29",2248.2,2265.23,2242.52,2265.23,35300],["2016-11-30",2236.84,2270.91,2236.84,2265.23,13210],["2016-12-01",2242.52,2270.91,2242.52,2259.55,33510],["2016-12-02",2265.23,2327.68,2259.55,2259.55,83340],["2016-12-05",2270.91,2270.91,2242.52,2259.55,47600],["2016-12-06",2265.23,2265.23,2163.04,2163.04,15570],["2016-12-07",2265.23,2265.23,2083.56,2083.56,108800],["2016-12-08",2083.56,2197.1,2083.56,2100.59,23940],["2016-12-09",2100.59,2123.3,2072.2,2077.88,41690],["2016-12-12",2077.88,2077.88,1958.66,1958.66,85060],["2016-12-13",1935.95,1958.66,1850.79,1850.79,154320],["2016-12-14",1850.79,1970.01,1839.43,1839.43,108960],["2016-12-15",1794.02,1839.43,1788.34,1794.02,212370],["2016-12-16",1794.02,1805.37,1788.34,1805.37,90060],["2016-12-19",1816.73,1873.5,1811.05,1867.82,42650],["2016-12-20",1890.53,1890.53,1799.69,1856.47,17110],["2016-12-21",1845.11,1845.11,1811.05,1828.08,260987],["2016-12-22",1862.14,1867.82,1816.73,1816.73,25730],["2016-12-23",1816.73,1822.4,1799.69,1816.73,21710],["2016-12-26",1805.37,1816.73,1703.18,1788.34,71530],["2016-12-27",1759.95,1805.37,1759.95,1759.95,81400],["2016-12-28",1759.95,1805.37,1737.24,1788.34,95250],["2016-12-29",1765.63,1788.34,1742.92,1742.92,82350],["2016-12-30",1742.92,1759.95,1742.92,1759.95,57700],["2017-01-03",1799.69,1799.69,1737.24,1794.02,27120],["2017-01-04",1799.69,1799.69,1788.34,1788.34,12900],["2017-01-05",1788.34,1799.69,1776.98,1776.98,11350],["2017-01-06",1788.34,1788.34,1759.95,1765.63,80550],["2017-01-09",1788.34,1788.34,1748.6,1754.28,44280],["2017-01-10",1759.95,1776.98,1748.6,1776.98,64300],["2017-01-11",1776.98,1805.37,1776.98,1799.69,21150],["2017-01-12",1799.69,1799.69,1765.63,1771.31,34980],["2017-01-13",1776.98,1794.02,1759.95,1759.95,55470],["2017-01-16",1759.95,1776.98,1737.24,1737.24,75300],["2017-01-17",1714.53,1759.95,1714.53,1737.24,7730],["2017-01-18",1754.28,1754.28,1708.86,1731.57,132760],["2017-01-19",1731.57,1737.24,1725.89,1737.24,79510],["2017-01-20",1737.24,1782.66,1737.24,1782.66,101400],["2017-01-23",1759.95,1776.98,1742.92,1742.92,31890],["2017-01-24",1742.92,1776.98,1742.92,1759.95,57030],["2017-01-25",1776.98,1782.66,1759.95,1776.98,16370],["2017-02-02",1794.02,1794.02,1776.98,1776.98,10580],["2017-02-03",1776.98,1776.98,1742.92,1759.95,62990],["2017-02-06",1754.28,1765.63,1731.57,1748.6,111870],["2017-02-07",1754.28,1754.28,1731.57,1731.57,101760],["2017-02-08",1731.57,1754.28,1731.57,1731.57,82460],["2017-02-09",1754.28,1765.63,1754.28,1759.95,108710],["2017-02-10",1776.98,1776.98,1759.95,1765.63,91310],["2017-02-13",1765.63,1782.66,1759.95,1782.66,125750],["2017-02-14",1782.66,1799.69,1759.95,1799.69,111680],["2017-02-15",1811.05,1822.4,1799.69,1822.4,90230],["2017-02-16",1833.76,1947.3,1822.4,1947.3,381030],["2017-02-17",2032.46,2032.46,1930.27,1981.37,135470],["2017-02-20",1924.59,2009.75,1924.59,1975.69,61770],["2017-02-21",1975.69,1998.4,1964.33,1975.69,196770],["2017-02-22",1975.69,1987.04,1935.95,1958.66,36700],["2017-02-23",1958.66,1987.04,1845.11,1958.66,223800],["2017-02-24",1958.66,2094.91,1913.24,1987.04,203810],["2017-02-27",1987.04,1987.04,1941.63,1958.66,12980],["2017-02-28",1958.66,2004.08,1958.66,1998.4,191370],["2017-03-01",1998.4,1998.4,1958.66,1958.66,77150],["2017-03-02",1958.66,1987.04,1941.63,1981.37,61810],["2017-03-03",1981.37,1981.37,1941.63,1941.63,47540],["2017-03-06",1987.04,1987.04,1947.3,1958.66,52970],["2017-03-07",1941.63,1987.04,1941.63,1981.37,49690],["2017-03-08",1987.04,1987.04,1958.66,1958.66,11800],["2017-03-09",1958.66,1970.01,1941.63,1958.66,54410],["2017-03-10",1958.66,1958.66,1941.63,1952.98,74040],["2017-03-13",1952.98,1958.66,1952.98,1958.66,47250],["2017-03-14",1970.01,1970.01,1935.95,1958.66,29800],["2017-03-15",1935.95,1952.98,1935.95,1935.95,33420],["2017-03-16",1952.98,1952.98,1930.27,1941.63,23230],["2017-03-17",1930.27,1952.98,1924.59,1935.95,49390],["2017-03-20",1947.3,1947.3,1924.59,1941.63,33040],["2017-03-21",1941.63,1952.98,1930.27,1941.63,38920],["2017-03-22",1941.63,1952.98,1930.27,1941.63,3220],["2017-03-23",1941.63,1952.98,1930.27,1930.27,25090],["2017-03-24",1930.27,1930.27,1918.92,1930.27,65470],["2017-03-27",1930.27,1935.95,1918.92,1930.27,35040],["2017-03-28",1941.63,1958.66,1930.27,1930.27,79120],["2017-03-29",1930.27,1930.27,1901.88,1924.59,97770],["2017-03-30",1918.92,1935.95,1913.24,1930.27,37090],["2017-03-31",1935.95,2009.75,1901.88,1970.01,112230],["2017-04-03",1970.01,1970.01,1924.59,1930.27,60430],["2017-04-04",1958.66,1958.66,1918.92,1930.27,35310],["2017-04-05",1952.98,1952.98,1924.59,1941.63,41000],["2017-04-07",1941.63,1941.63,1930.27,1930.27,25630],["2017-04-10",1935.95,1935.95,1918.92,1930.27,116930],["2017-04-11",1952.98,2055.17,1924.59,2038.14,193610],["2017-04-12",2043.82,2049.49,1930.27,2032.46,91820],["2017-04-13",2032.46,2032.46,1890.53,1981.37,112500],["2017-04-14",1930.27,1970.01,1845.11,1856.47,182330],["2017-04-17",1850.79,1918.92,1822.4,1873.5,73930],["2017-04-18",1845.11,1884.85,1839.43,1884.85,19810],["2017-04-19",1839.43,1987.04,1759.95,1987.04,526460],["2017-04-20",1930.27,2015.43,1930.27,1998.4,404860],["2017-04-21",2009.75,2134.65,2004.08,2134.65,571050],["2017-04-24",2208.46,2282.26,2157.36,2282.26,771820],["2017-04-25",2435.55,2441.22,2327.68,2441.22,1749880],["2017-04-26",2492.32,2611.54,2458.26,2611.54,1879050],["2017-04-27",2611.54,2770.51,2611.54,2725.09,829550],["2017-04-28",2668.32,2867.02,2611.54,2639.93,2725520],["2017-05-03",2554.77,2685.35,2458.26,2685.35,1059850],["2017-05-04",2685.35,2725.09,2509.35,2725.09,659390],["2017-05-05",2696.7,2781.86,2668.32,2725.09,750750],["2017-05-08",2725.09,2838.63,2713.73,2838.63,1342990],["2017-05-09",2838.63,2918.11,2838.63,2849.99,333480],["2017-05-10",2838.63,3008.95,2838.63,3008.95,944110],["2017-05-11",3008.95,3054.37,3008.95,3008.95,209030],["2017-05-12",3008.95,3122.5,2980.56,3008.95,818960],["2017-05-15",2952.18,3003.27,2798.89,2872.7,413450],["2017-05-16",2838.63,3065.72,2759.15,3060.05,1307460],["2017-05-17",3071.4,3071.4,3008.95,3065.72,355310],["2017-05-18",3065.72,3077.08,3008.95,3065.72,247370],["2017-05-19",2952.18,3065.72,2901.08,3008.95,446820],["2017-05-22",2955.85,3121.05,2837.85,2920.45,26020],["2017-05-23",2920.45,2949.95,2831.95,2938.15,32690],["2017-05-24",2831.95,2920.45,2784.75,2784.75,78350],["2017-05-25",2831.95,2831.95,2743.46,2761.16,29820],["2017-05-26",2772.96,2831.95,2761.16,2761.16,19000],["2017-05-29",2743.46,2761.16,2731.66,2761.16,31640],["2017-05-30",2761.16,2761.16,2713.96,2755.26,26150],["2017-05-31",2772.96,2772.96,2690.36,2737.56,21330],["2017-06-01",2654.96,2684.46,2548.76,2678.56,86830],["2017-06-02",2542.86,2660.86,2542.86,2560.56,38920],["2017-06-05",2560.56,2684.46,2489.76,2507.46,38880],["2017-06-06",2507.46,2554.66,2477.96,2507.46,79920],["2017-06-07",2507.46,2590.06,2507.46,2566.46,35300],["2017-06-08",2584.16,2595.96,2536.96,2590.06,21190],["2017-06-09",2601.86,2654.96,2590.06,2590.06,37120],["2017-06-12",2590.06,2684.46,2590.06,2649.06,139250],["2017-06-13",2619.56,2684.46,2613.66,2666.76,44450],["2017-06-14",2678.56,2684.46,2666.76,2666.76,21750],["2017-06-15",2666.76,2678.56,2666.76,2666.76,200900],["2017-06-16",2702.16,2702.16,2666.76,2696.26,2490],["2017-06-19",2696.26,2696.26,2613.66,2684.46,26800],["2017-06-20",2684.46,2684.46,2501.56,2654.96,19930],["2017-06-21",2601.86,2660.86,2601.86,2654.96,6900],["2017-06-22",2601.86,2654.96,2601.86,2654.96,5710],["2017-06-23",2654.96,2654.96,2625.46,2649.06,15470],["2017-06-26",2649.06,2654.96,2601.86,2654.96,12550],["2017-06-27",2607.76,2649.06,2607.76,2643.16,10720],["2017-06-28",2654.96,2654.96,2601.86,2637.26,11800],["2017-06-29",2637.26,2637.26,2631.36,2637.26,5450],["2017-06-30",2631.36,2631.36,2625.46,2625.46,8860],["2017-07-03",2625.46,2625.46,2572.36,2625.46,8730],["2017-07-04",2595.96,2613.66,2595.96,2601.86,6550],["2017-07-05",2566.46,2713.96,2560.56,2702.16,84070],["2017-07-06",2702.16,2702.16,2595.96,2619.56,36980],["2017-07-07",2619.56,2678.56,2607.76,2649.06,14870],["2017-07-10",2601.86,2643.16,2590.06,2590.06,32840],["2017-07-11",2584.16,2595.96,2507.46,2590.06,182460],["2017-07-12",2590.06,2767.06,2548.76,2767.06,333690],["2017-07-13",2955.85,2955.85,2949.95,2955.85,447940],["2017-07-14",3162.35,3162.35,3091.55,3156.45,2196790],["2017-07-17",3162.35,3215.45,3008.95,3038.45,233280],["2017-07-18",3044.35,3044.35,2826.05,2826.05,351060],["2017-07-19",2820.15,2820.15,2631.36,2713.96,819970],["2017-07-20",2525.16,2654.96,2525.16,2536.96,639830],["2017-07-21",2702.16,2702.16,2637.26,2684.46,289150],["2017-07-24",2684.46,2708.06,2625.46,2696.26,333370],["2017-07-25",2696.26,2696.26,2625.46,2637.26,200640],["2017-07-26",2654.96,2690.36,2631.36,2690.36,155760],["2017-07-27",2690.36,2690.36,2631.36,2666.76,96400],["2017-07-28",2684.46,2684.46,2637.26,2643.16,83900],["2017-07-31",2637.26,2684.46,2637.26,2643.16,107630],["2017-08-01",2643.16,2666.76,2625.46,2666.76,257900],["2017-08-02",2684.46,2696.26,2643.16,2666.76,69100],["2017-08-03",2826.05,2849.65,2772.96,2849.65,364930],["2017-08-04",3008.95,3038.45,2890.95,2979.45,295130],["2017-08-07",3038.45,3038.45,2890.95,2890.95,197850],["2017-08-08",2890.95,2973.55,2772.96,2855.55,210330],["2017-08-09",2885.05,2885.05,2749.36,2802.45,212990],["2017-08-10",2772.96,2831.95,2749.36,2790.65,40960],["2017-08-11",2826.05,2826.05,2743.46,2743.46,58870],["2017-08-14",2767.06,2820.15,2743.46,2808.35,45150],["2017-08-15",2772.96,2808.35,2719.86,2790.65,32860],["2017-08-16",2767.06,2767.06,2690.36,2719.86,81340],["2017-08-17",2719.86,2743.46,2660.86,2660.86,65940],["2017-08-18",2660.86,2713.96,2649.06,2654.96,29820],["2017-08-21",2601.86,2684.46,2601.86,2684.46,98720],["2017-08-22",2684.46,2767.06,2684.46,2767.06,141210],["2017-08-23",2767.06,2820.15,2654.96,2767.06,7040],["2017-08-24",2767.06,2767.06,2684.46,2684.46,19020],["2017-08-25",2737.56,2737.56,2654.96,2684.46,27810],["2017-08-28",2684.46,2684.46,2643.16,2654.96,70990],["2017-08-29",2649.06,2684.46,2631.36,2684.46,73040],["2017-08-30",2625.46,2684.46,2625.46,2684.46,25910],["2017-08-31",2684.46,2690.36,2654.96,2690.36,34880],["2017-09-01",2690.36,2690.36,2643.16,2690.36,13950],["2017-09-05",2654.96,2684.46,2654.96,2672.66,24330],["2017-09-06",2643.16,2654.96,2637.26,2654.96,20530],["2017-09-07",2678.56,2678.56,2643.16,2678.56,20840],["2017-09-08",2684.46,2684.46,2643.16,2684.46,18410],["2017-09-11",2684.46,2684.46,2625.46,2625.46,31120],["2017-09-12",2625.46,2666.76,2613.66,2666.76,40540],["2017-09-13",2643.16,2672.66,2643.16,2666.76,5010],["2017-09-14",2654.96,2672.66,2654.96,2672.66,3680],["2017-09-15",2625.46,2672.66,2625.46,2672.66,8700],["2017-09-18",2672.66,2678.56,2654.96,2666.76,10480],["2017-09-19",2660.86,2684.46,2660.86,2660.86,4350],["2017-09-20",2666.76,2684.46,2660.86,2672.66,26730],["2017-09-21",2684.46,2690.36,2637.26,2684.46,47650],["2017-09-22",2713.96,2767.06,2696.26,2713.96,42450],["2017-09-25",2713.96,2772.96,2684.46,2708.06,54600],["2017-09-26",2684.46,2684.46,2654.96,2684.46,75180],["2017-09-27",2684.46,2690.36,2672.66,2672.66,25980],["2017-09-28",2678.56,2678.56,2672.66,2672.66,49530],["2017-09-29",2672.66,2702.16,2672.66,2702.16,31970],["2017-10-02",2702.16,2767.06,2672.66,2713.96,45470],["2017-10-03",2767.06,2767.06,2631.36,2690.36,17140],["2017-10-04",2690.36,2755.26,2637.26,2755.26,18980],["2017-10-05",2767.06,2767.06,2666.76,2713.96,39570],["2017-10-06",2755.26,2755.26,2672.66,2737.56,16820],["2017-10-09",2713.96,2737.56,2654.96,2702.16,31320],["2017-10-10",2696.26,2713.96,2666.76,2702.16,31520],["2017-10-11",2654.96,2690.36,2649.06,2660.86,95060],["2017-10-12",2708.06,2708.06,2654.96,2654.96,78990],["2017-10-13",2696.26,2696.26,2643.16,2654.96,71630],["2017-10-16",2672.66,2672.66,2631.36,2637.26,58560],["2017-10-17",2631.36,2654.96,2631.36,2637.26,59960],["2017-10-18",2631.36,2649.06,2625.46,2649.06,35550],["2017-10-19",2654.96,2654.96,2519.26,2578.26,144220],["2017-10-20",2595.96,2625.46,2548.76,2578.26,38230],["2017-10-23",2578.26,2578.26,2501.56,2501.56,32940],["2017-10-24",2483.86,2536.96,2477.96,2483.86,75590],["2017-10-25",2436.66,2507.46,2436.66,2477.96,25350],["2017-10-26",2448.46,2472.06,2448.46,2454.36,5030],["2017-10-27",2448.46,2495.66,2448.46,2489.76,18740],["2017-10-30",2483.86,2483.86,2436.66,2436.66,6090],["2017-10-31",2448.46,2448.46,2424.86,2424.86,7160],["2017-11-01",2418.96,2418.96,2348.16,2359.96,74660],["2017-11-02",2253.76,2354.06,2194.76,2194.76,92440],["2017-11-03",2241.96,2324.56,2206.56,2324.56,11900],["2017-11-06",2324.56,2354.06,2324.56,2336.36,3210],["2017-11-07",2336.36,2354.06,2241.96,2354.06,14780],["2017-11-08",2348.16,2354.06,2330.46,2330.46,7640],["2017-11-09",2277.36,2330.46,2277.36,2324.56,5610],["2017-11-10",2324.56,2324.56,2295.06,2324.56,24660],["2017-11-13",2324.56,2324.56,2289.16,2300.96,17020],["2017-11-14",2300.96,2312.76,2289.16,2306.86,41860],["2017-11-15",2295.06,2359.96,2295.06,2342.26,7580],["2017-11-16",2342.26,2395.36,2318.66,2359.96,10050],["2017-11-17",2359.96,2359.96,2324.56,2354.06,3770],["2017-11-20",2354.06,2389.46,2300.96,2354.06,7330],["2017-11-21",2354.06,2354.06,2348.16,2348.16,4210],["2017-11-22",2371.76,2395.36,2312.76,2395.36,46050],["2017-11-23",2359.96,2536.96,2359.96,2536.96,66640],["2017-11-24",2584.16,2584.16,2536.96,2572.36,20960],["2017-11-27",2572.36,2584.16,2536.96,2584.16,24840],["2017-11-28",2584.16,2584.16,2536.96,2566.46,8640],["2017-11-29",2595.96,2595.96,2536.96,2536.96,3300],["2017-11-30",2454.36,2584.16,2454.36,2489.76,94340],["2017-12-01",2554.66,2554.66,2460.26,2531.06,18800],["2017-12-04",2531.06,2548.76,2507.46,2531.06,13390],["2017-12-05",2548.76,2548.76,2430.76,2501.56,50550],["2017-12-06",2501.56,2525.16,2495.66,2513.36,6490],["2017-12-07",2513.36,2536.96,2507.46,2513.36,1660],["2017-12-08",2531.06,2536.96,2477.96,2477.96,4700],["2017-12-11",2507.46,2507.46,2477.96,2507.46,260],["2017-12-12",2430.76,2536.96,2430.76,2489.76,10020],["2017-12-13",2448.46,2489.76,2430.76,2430.76,2810],["2017-12-14",2383.56,2483.86,2383.56,2483.86,24540],["2017-12-15",2477.96,2536.96,2460.26,2525.16,5770],["2017-12-18",2519.26,2525.16,2460.26,2507.46,27160],["2017-12-19",2519.26,2519.26,2448.46,2454.36,32160],["2017-12-20",2477.96,2477.96,2442.56,2477.96,18530],["2017-12-21",2448.46,2477.96,2448.46,2466.16,6310],["2017-12-22",2424.86,2430.76,2418.96,2418.96,4430],["2017-12-25",2401.26,2477.96,2401.26,2466.16,17280],["2017-12-26",2395.36,2477.96,2395.36,2466.16,3470],["2017-12-27",2365.86,2472.06,2359.96,2460.26,88760],["2017-12-28",2430.76,2430.76,2389.46,2430.76,17860],["2017-12-29",2371.76,2442.56,2371.76,2436.66,12990],["2018-01-02",2436.66,2501.56,2436.66,2495.66,63500],["2018-01-03",2536.96,2536.96,2395.36,2477.96,16920],["2018-01-04",2501.56,2531.06,2448.46,2477.96,6630],["2018-01-05",2424.86,2477.96,2359.96,2383.56,54860],["2018-01-08",2501.56,2501.56,2407.16,2466.16,19510],["2018-01-09",2513.36,2513.36,2413.06,2418.96,8070],["2018-01-10",2448.46,2477.96,2407.16,2454.36,90390],["2018-01-11",2477.96,2477.96,2407.16,2448.46,29480],["2018-01-12",2448.46,2477.96,2389.46,2442.56,69960],["2018-01-15",2448.46,2448.46,2389.46,2442.56,54280],["2018-01-16",2418.96,2442.56,2365.86,2365.86,60450],["2018-01-17",2448.46,2501.56,2359.96,2365.86,133540],["2018-01-18",2359.96,2365.86,2336.36,2365.86,72290],["2018-01-19",2365.86,2448.46,2342.26,2395.36,32560],["2018-01-22",2395.36,2418.96,2342.26,2348.16,41260],["2018-01-25",2359.96,2359.96,2312.76,2342.26,4370],["2018-01-26",2418.96,2418.96,2342.26,2359.96,12870],["2018-01-29",2359.96,2389.46,2342.26,2342.26,39590],["2018-01-30",2354.06,2354.06,2324.56,2348.16,14660],["2018-01-31",2306.86,2359.96,2300.96,2359.96,55600],["2018-02-01",2295.06,2330.46,2295.06,2330.46,24790],["2018-02-02",2359.96,2359.96,2300.96,2330.46,7010],["2018-02-05",2300.96,2330.46,2253.76,2324.56,5970],["2018-02-06",2171.16,2236.06,2165.26,2212.46,98020],["2018-02-07",2212.46,2300.96,2212.46,2289.16,8710],["2018-02-08",2165.26,2289.16,2165.26,2218.36,8570],["2018-02-09",2212.46,2241.96,2171.16,2241.96,23390],["2018-02-12",2182.96,2271.46,2182.96,2271.46,5640],["2018-02-13",2241.96,2295.06,2241.96,2271.46,3230],["2018-02-21",2295.06,2324.56,2283.26,2283.26,17960],["2018-02-22",2295.06,2295.06,2159.36,2271.46,57050],["2018-02-23",2277.36,2277.36,2271.46,2277.36,580],["2018-02-26",2289.16,2289.16,2206.56,2265.56,438030],["2018-02-27",2230.16,2312.76,2212.46,2289.16,55750],["2018-02-28",2289.16,2289.16,2224.26,2289.16,4740],["2018-03-01",2289.16,2289.16,2212.46,2230.16,5170],["2018-03-02",2188.86,2230.16,2188.86,2230.16,18620],["2018-03-05",2230.16,2230.16,2194.76,2224.26,17310],["2018-03-06",2236.06,2236.06,2224.26,2230.16,1720],["2018-03-07",2236.06,2241.96,2224.26,2224.26,15940],["2018-03-08",2224.26,2271.46,2224.26,2259.66,20280],["2018-03-09",2241.96,2300.96,2241.96,2300.96,70360],["2018-03-12",2300.96,2336.36,2271.46,2312.76,9000],["2018-03-13",2342.26,2342.26,2295.06,2295.06,8480],["2018-03-14",2300.96,2300.96,2247.86,2300.96,30020],["2018-03-15",2336.36,2359.96,2253.76,2348.16,10130],["2018-03-16",2348.16,2348.16,2230.16,2289.16,26220],["2018-03-19",2300.96,2300.96,2253.76,2265.56,9340],["2018-03-20",2324.56,2324.56,2259.66,2265.56,12040],["2018-03-21",2324.56,2324.56,2241.96,2241.96,52490],["2018-03-22",2241.96,2247.86,2206.56,2241.96,20030],["2018-03-23",2212.46,2236.06,2182.96,2230.16,12470],["2018-03-26",2230.16,2230.16,2218.36,2224.26,12120],["2018-03-27",2247.86,2295.06,2218.36,2224.26,20010],["2018-03-28",2224.26,2241.96,2177.06,2200.66,26330],["2018-03-29",2200.66,2200.66,2171.16,2171.16,37920],["2018-03-30",2171.16,2206.56,2153.47,2159.36,42490],["2018-04-02",2171.16,2241.96,2165.26,2212.46,46280],["2018-04-03",2218.36,2218.36,2218.36,2218.36,1390],["2018-04-04",2224.26,2241.96,2224.26,2224.26,7340],["2018-04-05",2188.86,2241.96,2182.96,2236.06,17890],["2018-04-06",2194.76,2241.96,2194.76,2236.06,12520],["2018-04-09",2241.96,2241.96,2123.97,2182.96,11760],["2018-04-10",2182.96,2230.16,2171.16,2200.66,21680],["2018-04-11",2206.56,2206.56,2159.36,2194.76,32510],["2018-04-12",2241.96,2241.96,2212.46,2224.26,5500],["2018-04-13",2230.16,2230.16,2230.16,2230.16,460],["2018-04-16",2230.16,2230.16,2182.96,2212.46,24200],["2018-04-17",2135.77,2194.76,2135.77,2194.76,14980],["2018-04-18",2194.76,2200.66,2194.76,2194.76,12740],["2018-04-19",2241.96,2241.96,2171.16,2200.66,23530],["2018-04-20",2200.66,2200.66,2153.47,2200.66,1400],["2018-04-23",2200.66,2200.66,2153.47,2153.47,14950],["2018-04-24",2153.47,2194.76,2094.47,2159.36,3250],["2018-04-26",2129.87,2159.36,2118.07,2153.47,17810],["2018-04-27",2123.97,2153.47,2123.97,2153.47,5650],["2018-05-02",2194.76,2194.76,2112.17,2177.06,10360],["2018-05-03",2194.76,2194.76,2100.37,2100.37,15810],["2018-05-04",2188.86,2188.86,2100.37,2141.67,5560],["2018-05-07",2094.47,2141.67,2094.47,2141.67,16100],["2018-05-08",2141.67,2147.57,2106.27,2141.67,25880],["2018-05-09",2112.17,2147.57,2112.17,2147.57,140],["2018-05-10",2147.57,2147.57,2123.97,2123.97,1750],["2018-05-11",2147.57,2265.56,2147.57,2265.56,129170],["2018-05-14",2265.56,2336.36,2265.56,2306.86,47670],["2018-05-15",2330.46,2330.46,2253.76,2330.46,1970],["2018-05-16",2265.56,2271.46,2188.86,2271.46,55030],["2018-05-17",2230.16,2277.36,2230.16,2241.96,11480],["2018-05-18",2212.46,2241.96,2194.76,2241.96,14910],["2018-05-21",2241.96,2241.96,2200.66,2212.46,2470],["2018-05-22",2188.86,2206.56,2182.96,2194.76,19310],["2018-05-23",2182.96,2182.96,2123.97,2171.16,50610],["2018-05-24",2218.36,2218.36,2129.87,2129.87,5850],["2018-05-25",2129.87,2182.96,2129.87,2182.96,43240],["2018-05-28",2123.97,2182.96,2123.97,2165.26,33520],["2018-05-29",2123.97,2171.16,2106.27,2171.16,33540],["2018-05-30",2182.96,2182.96,2123.97,2177.06,3290],["2018-05-31",2070.87,2182.96,2070.87,2182.96,21910],["2018-06-01",2147.57,2182.96,2100.37,2123.97,18270],["2018-06-04",2123.97,2123.97,2112.17,2123.97,21380],["2018-06-05",2123.97,2182.96,2118.07,2182.96,40630],["2018-06-06",2153.47,2236.06,2153.47,2230.16,173890],["2018-06-07",2224.26,2224.26,2159.36,2159.36,12160],["2018-06-08",2159.36,2159.36,2153.47,2159.36,17580],["2018-06-11",2182.96,2306.86,2182.96,2306.86,341010],["2018-06-12",2418.96,2448.46,2271.46,2448.46,443820],["2018-06-13",2448.46,2448.46,2342.26,2418.96,46980],["2018-06-14",2300.96,2418.96,2300.96,2330.46,51680],["2018-06-15",2212.46,2324.56,2212.46,2259.66,53720],["2018-06-18",2259.66,2306.86,2224.26,2300.96,210470],["2018-06-19",2230.16,2295.06,2153.47,2212.46,75150],["2018-06-20",2159.36,2230.16,2153.47,2206.56,93100],["2018-06-21",2206.56,2236.06,2188.86,2200.66,1520],["2018-06-22",2182.96,2230.16,2171.16,2224.26,42210],["2018-06-25",2230.16,2259.66,2153.47,2212.46,80820],["2018-06-26",2153.47,2182.96,2153.47,2182.96,33190],["2018-06-27",2206.56,2212.46,2165.26,2165.26,64080],["2018-06-28",2165.26,2206.56,2135.77,2171.16,30370],["2018-06-29",2182.96,2182.96,2123.97,2171.16,48570],["2018-07-02",2182.96,2182.96,2076.77,2123.97,122380],["2018-07-03",2159.36,2159.36,2041.37,2064.97,52930],["2018-07-04",2118.07,2118.07,2017.77,2035.47,72310],["2018-07-05",2059.07,2059.07,1952.87,1952.87,154600],["2018-07-06",1952.87,2023.67,1817.17,2023.67,65120],["2018-07-09",2064.97,2082.67,1988.27,2053.17,41860],["2018-07-10",2053.17,2053.17,1994.17,2041.37,70770],["2018-07-11",2005.97,2005.97,1905.67,1976.47,177910],["2018-07-12",1976.47,2059.07,1970.57,2053.17,31260],["2018-07-13",2064.97,2165.26,2053.17,2064.97,29980],["2018-07-16",2118.07,2165.26,2064.97,2135.77,34650],["2018-07-17",2135.77,2159.36,2076.77,2153.47,6280],["2018-07-18",2153.47,2177.06,2123.97,2177.06,27110],["2018-07-19",2153.47,2171.16,2076.77,2076.77,86280],["2018-07-20",2064.97,2135.77,2064.97,2123.97,29590],["2018-07-23",2182.96,2241.96,2182.96,2212.46,79640],["2018-07-24",2200.66,2300.96,2200.66,2289.16,122280],["2018-07-25",2289.16,2295.06,2283.26,2295.06,17900],["2018-07-26",2324.56,2324.56,2182.96,2194.76,34070],["2018-07-27",2194.76,2259.66,2182.96,2259.66,28860],["2018-07-30",2259.66,2300.96,2212.46,2259.66,46690],["2018-07-31",2241.96,2259.66,2182.96,2236.06,37800],["2018-08-01",2236.06,2241.96,2182.96,2236.06,7150],["2018-08-02",2177.06,2177.06,2159.36,2177.06,32160],["2018-08-03",2212.46,2241.96,2165.26,2212.46,4000],["2018-08-06",2212.46,2212.46,2171.16,2206.56,2470],["2018-08-07",2224.26,2224.26,2135.77,2194.76,14510],["2018-08-08",2224.26,2224.26,2153.47,2212.46,38150],["2018-08-09",2206.56,2224.26,2135.77,2206.56,9960],["2018-08-10",2206.56,2212.46,2123.97,2141.67,20440],["2018-08-13",2194.76,2194.76,2147.57,2182.96,14650],["2018-08-14",2206.56,2206.56,2182.96,2182.96,430],["2018-08-15",2194.76,2200.66,2153.47,2182.96,27840],["2018-08-16",2182.96,2182.96,2165.26,2182.96,430],["2018-08-17",2182.96,2194.76,2129.87,2182.96,33410],["2018-08-20",2182.96,2182.96,2165.26,2182.96,370],["2018-08-21",2182.96,2182.96,2147.57,2177.06,26430],["2018-08-22",2147.57,2171.16,2123.97,2171.16,11810],["2018-08-23",2171.16,2171.16,2123.97,2153.47,63300],["2018-08-24",2153.47,2153.47,2129.87,2129.87,25810],["2018-08-27",2135.77,2147.57,2123.97,2123.97,17200],["2018-08-28",2123.97,2182.96,2123.97,2135.77,45310],["2018-08-29",2177.06,2177.06,2141.67,2165.26,5070],["2018-08-30",2200.66,2200.66,2135.77,2171.16,18670],["2018-08-31",2147.57,2171.16,2141.67,2171.16,4730],["2018-09-04",2135.77,2171.16,2129.87,2129.87,10320],["2018-09-05",2135.77,2135.77,1982.37,2112.17,36350],["2018-09-06",2118.07,2129.87,2112.17,2112.17,3760],["2018-09-07",2135.77,2135.77,2123.97,2123.97,29730],["2018-09-10",2153.47,2153.47,2123.97,2135.77,50160],["2018-09-11",2123.97,2159.36,2123.97,2141.67,4630],["2018-09-12",2153.47,2159.36,2141.67,2147.57,56250],["2018-09-13",2159.36,2159.36,2147.57,2147.57,1110],["2018-09-14",2165.26,2253.76,2147.57,2224.26,114520],["2018-09-17",2259.66,2259.66,2206.56,2212.46,31340],["2018-09-18",2224.26,2241.96,2182.96,2206.56,91160],["2018-09-19",2241.96,2253.76,2182.96,2200.66,76410],["2018-09-20",2230.16,2230.16,2064.97,2212.46,272720],["2018-09-21",2212.46,2212.46,2129.87,2182.96,21880],["2018-09-24",2135.77,2212.46,2123.97,2141.67,20630],["2018-09-25",2177.06,2182.96,2135.77,2165.26,25650],["2018-09-26",2177.06,2182.96,2153.47,2171.16,14640],["2018-09-27",2135.77,2182.96,2135.77,2177.06,34220],["2018-09-28",2177.06,2200.66,2135.77,2177.06,38250],["2018-10-01",2153.47,2241.96,2153.47,2241.96,42900],["2018-10-02",2182.96,2218.36,2182.96,2212.46,29390],["2018-10-03",2212.46,2212.46,2182.96,2206.56,11680],["2018-10-04",2177.06,2182.96,2165.26,2171.16,42670],["2018-10-05",2188.86,2212.46,2171.16,2212.46,25720],["2018-10-08",2218.36,2241.96,2064.97,2129.87,276740],["2018-10-09",2165.26,2177.06,2141.67,2177.06,18690],["2018-10-10",2177.06,2188.86,2141.67,2177.06,2620],["2018-10-11",2141.67,2141.67,2100.37,2118.07,50000],["2018-10-12",2088.57,2123.97,2082.67,2123.97,17890],["2018-10-15",2159.36,2165.26,2082.67,2153.47,96250],["2018-10-16",2153.47,2165.26,2153.47,2165.26,29790],["2018-10-17",2165.26,2200.66,2165.26,2171.16,44180],["2018-10-18",2153.47,2206.56,2153.47,2206.56,380],["2018-10-19",2135.77,2194.76,2135.77,2194.76,2200],["2018-10-22",2194.76,2194.76,2106.27,2123.97,39670],["2018-10-23",2153.47,2153.47,2064.97,2123.97,29190],["2018-10-24",2135.77,2135.77,2064.97,2112.17,31650],["2018-10-25",2112.17,2112.17,2023.67,2070.87,20250],["2018-10-26",2070.87,2094.47,2053.17,2064.97,10550],["2018-10-29",2094.47,2094.47,2064.97,2064.97,11010],["2018-10-30",2023.67,2070.87,2005.97,2059.07,71880],["2018-10-31",2064.97,2064.97,2053.17,2059.07,5250],["2018-11-01",2059.07,2059.07,2005.97,2035.47,10900],["2018-11-02",2053.17,2053.17,1976.47,2035.47,64130],["2018-11-05",2017.77,2029.57,2005.97,2005.97,36480],["2018-11-06",2053.17,2053.17,1994.17,2053.17,6860],["2018-11-07",2035.47,2041.37,1982.37,2017.77,32690],["2018-11-08",1988.27,2017.77,1988.27,2005.97,33010],["2018-11-09",1994.17,2023.67,1994.17,2023.67,15540],["2018-11-12",2023.67,2023.67,2000.07,2005.97,8060],["2018-11-13",2000.07,2005.97,2000.07,2000.07,22400],["2018-11-14",2005.97,2005.97,2000.07,2000.07,13340],["2018-11-15",2000.07,2005.97,1994.17,1994.17,9820],["2018-11-16",2005.97,2005.97,1994.17,2000.07,8930],["2018-11-19",2005.97,2017.77,1994.17,2005.97,11500],["2018-11-20",2029.57,2029.57,2000.07,2029.57,3880],["2018-11-21",2023.67,2035.47,2005.97,2005.97,5720],["2018-11-22",2005.97,2023.67,2005.97,2005.97,16080],["2018-11-23",2011.87,2011.87,2000.07,2000.07,12200],["2018-11-26",2005.97,2011.87,2000.07,2000.07,7980],["2018-11-27",2005.97,2035.47,1994.17,2005.97,9740],["2018-11-28",2011.87,2053.17,2005.97,2053.17,18520],["2018-11-29",2053.17,2053.17,2011.87,2047.27,320],["2018-11-30",2035.47,2041.37,2005.97,2041.37,2150],["2018-12-03",2005.97,2059.07,2005.97,2035.47,18920],["2018-12-04",2064.97,2112.17,2035.47,2112.17,104040],["2018-12-05",2035.47,2118.07,2035.47,2112.17,23790],["2018-12-06",2070.87,2106.27,2041.37,2106.27,7110],["2018-12-07",2100.37,2118.07,2100.37,2118.07,320],["2018-12-10",2064.97,2070.87,2064.97,2070.87,6290],["2018-12-11",2112.17,2112.17,2070.87,2094.47,460],["2018-12-12",2094.47,2094.47,2094.47,2094.47,0],["2018-12-13",2064.97,2112.17,2064.97,2094.47,13960],["2018-12-14",2094.47,2094.47,2094.47,2094.47,0],["2018-12-17",2035.47,2082.67,2023.67,2023.67,34510],["2018-12-18",2023.67,2047.27,2005.97,2023.67,27320],["2018-12-19",2023.67,2041.37,2017.77,2041.37,4720],["2018-12-20",2041.37,2041.37,2005.97,2011.87,5970],["2018-12-21",2005.97,2005.97,1994.17,1994.17,10050],["2018-12-24",2005.97,2029.57,2005.97,2029.57,3700],["2018-12-25",2017.77,2017.77,1970.57,1976.47,37930],["2018-12-26",2017.77,2017.77,2017.77,2017.77,1360],["2018-12-27",2017.77,2017.77,1994.17,2017.77,4830],["2018-12-28",2017.77,2023.67,2011.87,2023.67,16450],["2019-01-02",1994.17,2023.67,1994.17,2005.97,8870],["2019-01-03",1994.17,1994.17,1946.97,1988.27,22990],["2019-01-04",1911.57,2005.97,1911.57,2005.97,13280],["2019-01-07",2005.97,2005.97,1958.77,2000.07,6540],["2019-01-08",1982.37,1982.37,1952.87,1952.87,27690],["2019-01-09",1952.87,2005.97,1952.87,2005.97,520],["2019-01-10",1976.47,1976.47,1946.97,1976.47,57020],["2019-01-11",1935.17,1964.67,1923.37,1964.67,35870],["2019-01-14",1964.67,1976.47,1964.67,1976.47,300],["2019-01-15",1976.47,1976.47,1893.87,1964.67,11620],["2019-01-16",1935.17,1970.57,1899.77,1970.57,1870],["2019-01-17",1970.57,1970.57,1887.97,1946.97,6140],["2019-01-18",1946.97,1946.97,1864.37,1923.37,37200],["2019-01-21",1893.87,1976.47,1893.87,1923.37,29600],["2019-01-22",1970.57,1970.57,1882.07,1917.47,67550],["2019-01-23",1917.47,1923.37,1917.47,1923.37,170],["2019-01-24",1893.87,1911.57,1858.47,1911.57,49080],["2019-01-25",1923.37,1923.37,1864.37,1893.87,28540],["2019-01-28",1870.27,1917.47,1852.57,1917.47,12090],["2019-01-29",1864.37,1917.47,1864.37,1917.47,11340],["2019-01-30",1858.47,1929.27,1858.47,1929.27,59780],["2019-01-31",1929.27,1929.27,1923.37,1929.27,5100],["2019-02-01",1923.37,1929.27,1887.97,1929.27,25570],["2019-02-11",1929.27,1929.27,1905.67,1905.67,12090],["2019-02-12",1941.07,1946.97,1911.57,1946.97,30950],["2019-02-13",1946.97,1994.17,1935.17,1994.17,184830],["2019-02-14",1994.17,2017.77,1994.17,2017.77,24400],["2019-02-15",2017.77,2041.37,2017.77,2035.47,73680],["2019-02-18",2029.57,2047.27,2029.57,2047.27,61590],["2019-02-19",2047.27,2047.27,2005.97,2005.97,10000],["2019-02-20",2029.57,2029.57,1887.97,1994.17,31450],["2019-02-21",1935.17,1970.57,1923.37,1964.67,12090],["2019-02-22",1929.27,2000.07,1929.27,2000.07,720623],["2019-02-25",1952.87,2005.97,1952.87,2005.97,7420],["2019-02-26",1976.47,1982.37,1976.47,1982.37,3520],["2019-02-27",1964.67,2000.07,1946.97,2000.07,20040],["2019-02-28",1994.17,2005.97,1964.67,2005.97,75890],["2019-03-01",1964.67,2017.77,1964.67,2005.97,41090],["2019-03-04",2005.97,2053.17,2005.97,2023.67,44390],["2019-03-05",2023.67,2088.57,2023.67,2082.67,54890],["2019-03-06",2082.67,2100.37,2064.97,2100.37,33570],["2019-03-07",2076.77,2094.47,2053.17,2053.17,28550],["2019-03-08",2064.97,2064.97,2035.47,2053.17,19150],["2019-03-11",2053.17,2059.07,2035.47,2059.07,39820],["2019-03-12",2059.07,2059.07,2029.57,2059.07,210170],["2019-03-13",2029.57,2064.97,2023.67,2029.57,221120],["2019-03-14",2029.57,2070.87,2029.57,2041.37,278930],["2019-03-15",2023.67,2076.77,2023.67,2076.77,29970],["2019-03-18",2088.57,2206.56,2088.57,2182.96,163110],["2019-03-19",2212.46,2212.46,2165.26,2182.96,157120],["2019-03-20",2171.16,2212.46,2171.16,2182.96,116440],["2019-03-21",2212.46,2212.46,2123.97,2200.66,56680],["2019-03-22",2135.77,2182.96,2100.37,2165.26,41220],["2019-03-25",2076.77,2182.96,2076.77,2165.26,24420],["2019-03-26",2165.26,2177.06,2118.07,2153.47,12560],["2019-03-27",2118.07,2165.26,2118.07,2153.47,19760],["2019-03-28",2153.47,2165.26,2123.97,2153.47,10200],["2019-03-29",2129.87,2159.36,2123.97,2153.47,171530],["2019-04-01",2153.47,2182.96,2153.47,2177.06,218940],["2019-04-02",2206.56,2206.56,2153.47,2194.76,1220],["2019-04-03",2135.77,2188.86,2135.77,2188.86,11340],["2019-04-04",2141.67,2182.96,2070.87,2153.47,30860],["2019-04-05",2129.87,2188.86,2129.87,2177.06,40050],["2019-04-08",2177.06,2188.86,2153.47,2171.16,125170],["2019-04-09",2153.47,2188.86,2153.47,2182.96,44860],["2019-04-10",2153.47,2188.86,2147.57,2171.16,24150],["2019-04-11",2153.47,2182.96,2153.47,2177.06,24200],["2019-04-12",2165.26,2188.86,2141.67,2171.16,59710],["2019-04-16",2188.86,2318.66,2188.86,2318.66,502180],["2019-04-17",2389.46,2442.56,2389.46,2407.16,201810],["2019-04-18",2424.86,2430.76,2359.96,2424.86,210960],["2019-04-19",2448.46,2448.46,2289.16,2407.16,256130],["2019-04-22",2413.06,2442.56,2371.76,2407.16,108910],["2019-04-23",2413.06,2442.56,2348.16,2395.36,17730],["2019-04-24",2359.96,2359.96,2330.46,2330.46,87000],["2019-04-25",2324.56,2354.06,2271.46,2271.46,99300],["2019-04-26",2265.56,2359.96,2265.56,2277.36,36450],["2019-05-02",2300.96,2359.96,2300.96,2348.16,60120],["2019-05-03",2348.16,2418.96,2348.16,2389.46,127640],["2019-05-06",2418.96,2418.96,2330.46,2401.26,26870],["2019-05-07",2359.96,2389.46,2300.96,2336.36,39140],["2019-05-08",2300.96,2359.96,2300.96,2336.36,28880],["2019-05-09",2336.36,2336.36,2306.86,2330.46,98730],["2019-05-10",2283.26,2330.46,2283.26,2289.16,76750],["2019-05-13",2283.26,2283.26,2206.56,2241.96,66820],["2019-05-14",2241.96,2354.06,2230.16,2354.06,138530],["2019-05-15",2306.86,2418.96,2295.06,2359.96,108380],["2019-05-16",2389.46,2407.16,2359.96,2365.86,177210],["2019-05-17",2365.86,2389.46,2359.96,2377.66,94370],["2019-05-20",2359.96,2407.16,2336.36,2389.46,74230],["2019-05-21",2401.26,2401.26,2371.76,2395.36,163990],["2019-05-22",2407.16,2560.56,2407.16,2560.56,308420],["2019-05-23",2737.56,2737.56,2595.96,2649.06,447450],["2019-05-24",2654.96,2654.96,2477.96,2607.76,173710],["2019-05-27",2595.96,2595.96,2501.56,2566.46,90670],["2019-05-28",2477.96,2572.36,2477.96,2560.56,1813126],["2019-05-29",2396.24,2635.87,2396.24,2560.56,35220],["2019-05-30",2560.56,2560.56,2451.02,2464.71,50340],["2019-05-31",2464.71,2464.71,2334.63,2396.24,1843296],["2019-06-03",2396.24,2396.24,2334.63,2396.24,9770],["2019-06-04",2341.47,2423.63,2300.39,2375.71,14460],["2019-06-05",2375.71,2389.4,2286.7,2375.71,33670],["2019-06-06",2334.63,2430.48,2334.63,2416.78,46210],["2019-06-07",2416.78,2437.32,2368.86,2423.63,25730],["2019-06-10",2423.63,2444.17,2396.24,2416.78,24080],["2019-06-11",2409.94,2444.17,2382.55,2430.48,41310],["2019-06-12",2396.24,2464.71,2389.4,2464.71,85310],["2019-06-13",2498.94,2533.17,2409.94,2478.4,22190],["2019-06-14",2519.48,2546.87,2430.48,2485.25,45010],["2019-06-17",2485.25,2533.17,2314.09,2368.86,214020],["2019-06-18",2368.86,2444.17,2368.86,2437.32,6470],["2019-06-19",2368.86,2457.86,2368.86,2437.32,10630],["2019-06-20",2368.86,2478.4,2368.86,2437.32,26770],["2019-06-21",2437.32,2464.71,2382.55,2430.48,16420],["2019-06-24",2416.78,2492.09,2382.55,2492.09,19660],["2019-06-25",2492.09,2492.09,2396.24,2478.4,3050],["2019-06-26",2396.24,2478.4,2396.24,2416.78,2920],["2019-06-27",2396.24,2471.56,2368.86,2368.86,93950],["2019-06-28",2341.47,2416.78,2341.47,2375.71,31760],["2019-07-01",2375.71,2457.86,2375.71,2444.17,15040],["2019-07-02",2430.48,2492.09,2423.63,2471.56,20220],["2019-07-03",2409.94,2471.56,2409.94,2464.71,31730],["2019-07-04",2430.48,2492.09,2430.48,2478.4,20390],["2019-07-05",2485.25,2485.25,2409.94,2464.71,5680],["2019-07-08",2409.94,2457.86,2403.09,2409.94,36090],["2019-07-09",2403.09,2451.02,2396.24,2437.32,4220],["2019-07-10",2451.02,2451.02,2396.24,2437.32,26390],["2019-07-11",2409.94,2444.17,2409.94,2444.17,8980],["2019-07-12",2416.78,2457.86,2416.78,2444.17,5790],["2019-07-15",2423.63,2485.25,2423.63,2485.25,38940],["2019-07-16",2464.71,2464.71,2409.94,2409.94,10140],["2019-07-17",2444.17,2464.71,2403.09,2409.94,33530],["2019-07-18",2416.78,2444.17,2396.24,2430.48,50940],["2019-07-19",2444.17,2457.86,2396.24,2430.48,24710],["2019-07-22",2396.24,2430.48,2362.01,2416.78,110940],["2019-07-23",2430.48,2430.48,2362.01,2403.09,65920],["2019-07-24",2409.94,2409.94,2368.86,2389.4,66940],["2019-07-25",2362.01,2403.09,2362.01,2375.71,23290],["2019-07-26",2382.55,2396.24,2368.86,2389.4,21770],["2019-07-29",2396.24,2396.24,2362.01,2396.24,22210],["2019-07-30",2348.32,2389.4,2348.32,2382.55,9970],["2019-07-31",2382.55,2382.55,2348.32,2362.01,36150],["2019-08-01",2362.01,2368.86,2341.47,2348.32,44740],["2019-08-02",2368.86,2375.71,2348.32,2362.01,10190],["2019-08-05",2382.55,2382.55,2334.63,2341.47,11670],["2019-08-06",2334.63,2334.63,2314.09,2334.63,33760],["2019-08-07",2314.09,2355.17,2314.09,2348.32,2410],["2019-08-08",2327.78,2348.32,2314.09,2348.32,18300],["2019-08-09",2348.32,2355.17,2320.93,2320.93,11040],["2019-08-12",2320.93,2355.17,2320.93,2355.17,62450],["2019-08-13",2355.17,2355.17,2348.32,2355.17,1040],["2019-08-14",2327.78,2362.01,2327.78,2341.47,13200],["2019-08-15",2327.78,2327.78,2293.55,2327.78,68180],["2019-08-16",2327.78,2348.32,2279.86,2327.78,58150],["2019-08-19",2320.93,2341.47,2320.93,2327.78,4170],["2019-08-20",2355.17,2355.17,2314.09,2314.09,9140],["2019-08-21",2314.09,2327.78,2307.24,2327.78,7670],["2019-08-22",2307.24,2327.78,2293.55,2307.24,17360],["2019-08-23",2314.09,2314.09,2300.39,2307.24,15080],["2019-08-26",2300.39,2307.24,2279.86,2293.55,41710],["2019-08-27",2327.78,2334.63,2300.39,2300.39,6980],["2019-08-28",2300.39,2307.24,2300.39,2307.24,8280],["2019-08-29",2293.55,2307.24,2293.55,2293.55,15820],["2019-08-30",2327.78,2327.78,2293.55,2307.24,57430],["2019-09-03",2300.39,2307.24,2300.39,2307.24,43230],["2019-09-04",2293.55,2341.47,2293.55,2327.78,82860],["2019-09-05",2300.39,2341.47,2300.39,2327.78,4260],["2019-09-06",2327.78,2327.78,2307.24,2327.78,1230],["2019-09-09",2314.09,2327.78,2307.24,2327.78,53920],["2019-09-10",2307.24,2327.78,2293.55,2327.78,33110],["2019-09-11",2320.93,2327.78,2293.55,2327.78,78400],["2019-09-12",2300.39,2327.78,2293.55,2320.93,27770],["2019-09-13",2300.39,2327.78,2300.39,2320.93,11890],["2019-09-16",2320.93,2320.93,2314.09,2320.93,8320],["2019-09-17",2307.24,2341.47,2300.39,2341.47,31760],["2019-09-18",2327.78,2327.78,2197.7,2197.7,80000],["2019-09-19",2252.47,2307.24,2252.47,2307.24,20500],["2019-09-20",2279.86,2314.09,2279.86,2314.09,320],["2019-09-23",2279.86,2314.09,2279.86,2314.09,11240],["2019-09-24",2307.24,2314.09,2286.7,2293.55,2210],["2019-09-25",2293.55,2293.55,2266.16,2266.16,7060],["2019-09-26",2266.16,2320.93,2266.16,2300.39,5940],["2019-09-27",2327.78,2327.78,2314.09,2314.09,6830],["2019-09-30",2286.7,2314.09,2279.86,2314.09,3530],["2019-10-01",2279.86,2320.93,2279.86,2320.93,4270],["2019-10-02",2327.78,2327.78,2300.39,2300.39,14040],["2019-10-03",2314.09,2320.93,2293.55,2320.93,30780],["2019-10-04",2327.78,2327.78,2307.24,2327.78,22680],["2019-10-07",2320.93,2327.78,2307.24,2307.24,32650],["2019-10-08",2314.09,2314.09,2293.55,2314.09,10760],["2019-10-09",2300.39,2320.93,2300.39,2314.09,19540],["2019-10-10",2320.93,2320.93,2300.39,2314.09,12130],["2019-10-11",2320.93,2320.93,2300.39,2314.09,3320],["2019-10-14",2334.63,2334.63,2307.24,2307.24,31400],["2019-10-15",2327.78,2327.78,2286.7,2307.24,26970],["2019-10-16",2293.55,2314.09,2293.55,2314.09,25640],["2019-10-17",2286.7,2314.09,2286.7,2314.09,17420],["2019-10-18",2320.93,2320.93,2314.09,2320.93,1150],["2019-10-21",2320.93,2320.93,2286.7,2314.09,17870],["2019-10-22",2307.24,2314.09,2293.55,2300.39,42970],["2019-10-23",2307.24,2320.93,2286.7,2320.93,41230],["2019-10-24",2314.09,2320.93,2300.39,2320.93,35410],["2019-10-25",2327.78,2327.78,2300.39,2327.78,7230],["2019-10-28",2327.78,2355.17,2327.78,2341.47,46020],["2019-10-29",2327.78,2341.47,2327.78,2327.78,4690],["2019-10-30",2320.93,2341.47,2314.09,2327.78,21430],["2019-10-31",2327.78,2341.47,2314.09,2314.09,15070],["2019-11-01",2314.09,2396.24,2314.09,2341.47,8270],["2019-11-04",2320.93,2368.86,2320.93,2355.17,6250],["2019-11-05",2327.78,2355.17,2320.93,2348.32,9400],["2019-11-06",2327.78,2348.32,2320.93,2348.32,3330],["2019-11-07",2293.55,2348.32,2293.55,2341.47,87570],["2019-11-08",2341.47,2341.47,2307.24,2334.63,13650],["2019-11-11",2307.24,2348.32,2286.7,2293.55,46190],["2019-11-12",2293.55,2334.63,2286.7,2293.55,89710],["2019-11-13",2327.78,2327.78,2279.86,2320.93,17330],["2019-11-14",2293.55,2327.78,2286.7,2327.78,40680],["2019-11-15",2286.7,2327.78,2286.7,2293.55,52010],["2019-11-18",2293.55,2320.93,2279.86,2314.09,55850],["2019-11-19",2300.39,2300.39,2279.86,2286.7,40240],["2019-11-20",2279.86,2300.39,2273.01,2300.39,43760],["2019-11-21",2293.55,2300.39,2293.55,2300.39,19320],["2019-11-22",2293.55,2300.39,2273.01,2293.55,38140],["2019-11-25",2293.55,2320.93,2279.86,2293.55,31450],["2019-11-26",2307.24,2307.24,2286.7,2293.55,19050],["2019-11-27",2327.78,2327.78,2279.86,2286.7,13800],["2019-11-28",2286.7,2300.39,2279.86,2286.7,23680],["2019-11-29",2279.86,2286.7,2279.86,2286.7,9810],["2019-12-02",2279.86,2300.39,2273.01,2286.7,11270],["2019-12-03",2273.01,2286.7,2273.01,2279.86,17050],["2019-12-04",2279.86,2437.32,2279.86,2437.32,401840],["2019-12-05",2464.71,2464.71,2396.24,2444.17,7650],["2019-12-06",2409.94,2444.17,2409.94,2444.17,6310],["2019-12-09",2423.63,2451.02,2279.86,2334.63,313730],["2019-12-10",2293.55,2362.01,2259.32,2362.01,23600],["2019-12-11",2259.32,2389.4,2259.32,2355.17,6090],["2019-12-12",2293.55,2334.63,2293.55,2293.55,15650],["2019-12-13",2266.16,2320.93,2259.32,2314.09,35550],["2019-12-16",2320.93,2334.63,2293.55,2314.09,26460],["2019-12-17",2314.09,2320.93,2286.7,2286.7,28440],["2019-12-18",2320.93,2320.93,2279.86,2279.86,10250],["2019-12-19",2279.86,2314.09,2279.86,2286.7,25590],["2019-12-20",2286.7,2327.78,2252.47,2314.09,55230],["2019-12-23",2273.01,2314.09,2273.01,2307.24,4950],["2019-12-24",2273.01,2300.39,2273.01,2300.39,380],["2019-12-25",2300.39,2327.78,2273.01,2307.24,19180],["2019-12-26",2307.24,2327.78,2293.55,2320.93,4270],["2019-12-27",2320.93,2320.93,2293.55,2320.93,6930],["2019-12-30",2286.7,2362.01,2286.7,2348.32,11100],["2019-12-31",2320.93,2355.17,2320.93,2355.17,9770],["2020-01-02",2327.78,2355.17,2320.93,2355.17,3290],["2020-01-03",2355.17,2362.01,2293.55,2362.01,24930],["2020-01-06",2327.78,2327.78,2279.86,2327.78,1130],["2020-01-07",2327.78,2355.17,2286.7,2341.47,7030],["2020-01-08",2334.63,2334.63,2279.86,2327.78,2160],["2020-01-09",2320.93,2327.78,2293.55,2327.78,10340],["2020-01-10",2300.39,2355.17,2300.39,2355.17,2760],["2020-01-13",2327.78,2327.78,2293.55,2320.93,17070],["2020-01-14",2320.93,2341.47,2286.7,2334.63,6060],["2020-01-15",2327.78,2327.78,2286.7,2327.78,3390],["2020-01-16",2341.47,2341.47,2293.55,2327.78,7910],["2020-01-17",2327.78,2334.63,2300.39,2300.39,10790],["2020-01-20",2279.86,2334.63,2279.86,2327.78,3470],["2020-01-21",2300.39,2327.78,2259.32,2259.32,17330],["2020-01-22",2293.55,2362.01,2293.55,2348.32,13970],["2020-01-30",2293.55,2293.55,2279.86,2293.55,2820],["2020-01-31",2293.55,2327.78,2259.32,2293.55,32020],["2020-02-03",2245.62,2252.47,2136.08,2238.78,59790],["2020-02-04",2252.47,2259.32,2252.47,2259.32,2370],["2020-02-05",2259.32,2273.01,2190.85,2259.32,48780],["2020-02-06",2190.85,2279.86,2190.85,2279.86,18550],["2020-02-07",2273.01,2279.86,2225.08,2225.08,9230],["2020-02-10",2259.32,2279.86,2231.93,2259.32,6790],["2020-02-11",2231.93,2279.86,2231.93,2245.62,15700],["2020-02-12",2231.93,2279.86,2231.93,2279.86,47260],["2020-02-13",2273.01,2279.86,2231.93,2273.01,19940],["2020-02-14",2273.01,2334.63,2259.32,2279.86,22910],["2020-02-17",2279.86,2279.86,2225.08,2259.32,5140],["2020-02-18",2259.32,2259.32,2252.47,2252.47,12480],["2020-02-19",2279.86,2327.78,2252.47,2320.93,18590],["2020-02-20",2279.86,2314.09,2259.32,2259.32,15860],["2020-02-21",2259.32,2327.78,2252.47,2259.32,30690],["2020-02-24",2225.08,2259.32,2225.08,2259.32,5140],["2020-02-25",2190.85,2252.47,2190.85,2245.62,24040],["2020-02-26",2142.93,2238.78,2142.93,2190.85,19250],["2020-02-27",2177.16,2252.47,2163.47,2245.62,81330],["2020-02-28",2252.47,2252.47,2156.62,2218.24,22820],["2020-03-02",2218.24,2225.08,2211.39,2218.24,13410],["2020-03-03",2225.08,2362.01,2190.85,2259.32,35350],["2020-03-04",2279.86,2279.86,2211.39,2273.01,7700],["2020-03-05",2293.55,2293.55,2259.32,2259.32,16150],["2020-03-06",2177.16,2225.08,2177.16,2218.24,68060],["2020-03-09",2190.85,2204.54,2067.62,2095.0,150660],["2020-03-10",2163.47,2163.47,1985.46,2122.39,57910],["2020-03-11",2170.31,2190.85,2081.31,2108.7,54710],["2020-03-12",2108.7,2108.7,2006.0,2053.92,98640],["2020-03-13",2019.69,2053.92,1917.0,2053.92,126640],["2020-03-16",2053.92,2053.92,1951.23,2053.92,17290],["2020-03-17",1958.07,2047.08,1958.07,2026.54,1330],["2020-03-18",1985.46,2067.62,1985.46,2067.62,24510],["2020-03-19",2026.54,2074.46,1964.92,2033.38,70870],["2020-03-20",2053.92,2053.92,1985.46,2033.38,50010],["2020-03-23",1964.92,2081.31,1910.15,2012.85,23760],["2020-03-24",1985.46,2067.62,1937.53,2067.62,6000],["2020-03-25",2067.62,2067.62,2019.69,2060.77,4350],["2020-03-26",2060.77,2060.77,1951.23,2047.08,10630],["2020-03-27",2033.38,2047.08,1930.69,2047.08,44940],["2020-03-30",2047.08,2047.08,1917.0,1999.15,6370],["2020-03-31",1985.46,2053.92,1917.0,1951.23,37240],["2020-04-01",1882.76,1985.46,1882.76,1985.46,10880],["2020-04-03",1917.0,2012.85,1917.0,1985.46,14950],["2020-04-06",1985.46,2012.85,1917.0,1999.15,52800],["2020-04-07",1999.15,2012.85,1937.53,2012.85,34590],["2020-04-08",1985.46,2012.85,1971.77,1985.46,14990],["2020-04-09",2006.0,2019.69,1978.61,2006.0,84900],["2020-04-10",2006.0,2006.0,1951.23,2006.0,17350],["2020-04-13",2019.69,2019.69,1978.61,2006.0,31360],["2020-04-14",2019.69,2019.69,1978.61,1992.31,27490],["2020-04-15",1958.07,2006.0,1958.07,1999.15,48920],["2020-04-16",1992.31,1999.15,1964.92,1999.15,32730],["2020-04-17",2012.85,2012.85,1978.61,1999.15,128820],["2020-04-20",1985.46,2006.0,1971.77,1999.15,97870],["2020-04-21",1999.15,1999.15,1964.92,1971.77,65940],["2020-04-22",1964.92,1985.46,1951.23,1978.61,41250],["2020-04-23",1999.15,1999.15,1985.46,1992.31,11620],["2020-04-24",2006.0,2006.0,1978.61,1992.31,25920],["2020-04-27",1992.31,1999.15,1985.46,1992.31,26240],["2020-04-28",1985.46,1999.15,1978.61,1992.31,19060],["2020-04-29",1992.31,1999.15,1978.61,1999.15,8710],["2020-05-04",1971.77,2088.16,1971.77,2053.92,156380],["2020-05-05",2101.85,2101.85,2033.38,2081.31,100890],["2020-05-06",2067.62,2067.62,2053.92,2053.92,23280],["2020-05-07",2053.92,2053.92,1985.46,2047.08,76240],["2020-05-08",2019.69,2047.08,1985.46,2033.38,66190],["2020-05-11",2040.23,2053.92,2033.38,2053.92,12120],["2020-05-12",2060.77,2088.16,2047.08,2088.16,72420],["2020-05-13",2040.23,2122.39,2040.23,2095.0,28860],["2020-05-14",2060.77,2108.7,2053.92,2108.7,44060],["2020-05-15",2108.7,2115.54,2081.31,2108.7,64850],["2020-05-18",2088.16,2211.39,2067.62,2149.77,147550],["2020-05-19",2190.85,2190.85,2136.08,2156.62,63590],["2020-05-20",2184.01,2184.01,2108.7,2156.62,8220],["2020-05-21",2156.62,2177.16,2142.93,2156.62,65520],["2020-05-22",2136.08,2156.62,2136.08,2149.77,13520],["2020-05-25",2108.7,2149.77,2108.7,2142.93,31550],["2020-05-26",2122.39,2170.31,2122.39,2163.47,13160],["2020-05-27",2190.85,2190.85,2163.47,2170.31,20900],["2020-05-28",2163.47,2163.47,2129.23,2156.62,24570],["2020-05-29",2156.62,2156.62,2136.08,2156.62,10820],["2020-06-01",2163.47,2177.16,2156.62,2177.16,48040],["2020-06-02",2177.16,2190.85,2122.39,2170.31,52520],["2020-06-03",2156.62,2156.62,2129.23,2156.62,49920],["2020-06-04",2156.62,2190.85,2149.77,2177.16,47700],["2020-06-05",2177.16,2190.85,2170.31,2184.01,21490],["2020-06-08",2190.85,2273.01,2190.85,2273.01,164620],["2020-06-09",2273.01,2362.01,2259.32,2362.01,125240],["2020-06-10",2389.4,2526.33,2382.55,2526.33,701440],["2020-06-11",2546.87,2594.79,2498.94,2540.02,220040],["2020-06-12",2403.09,2498.94,2368.86,2437.32,127100],["2020-06-15",2464.71,2464.71,2314.09,2341.47,78180],["2020-06-16",2334.63,2396.24,2300.39,2389.4,94780],["2020-06-17",2423.63,2423.63,2293.55,2327.78,146350],["2020-06-18",2375.71,2375.71,2279.86,2348.32,45210],["2020-06-19",2348.32,2389.4,2293.55,2368.86,113700],["2020-06-22",2389.4,2409.94,2348.32,2382.55,137080],["2020-06-23",2449.98,2449.98,2367.57,2375.06,167720],["2020-06-24",2360.07,2360.07,2285.15,2330.11,112680],["2020-06-25",2255.18,2322.61,2255.18,2292.64,75720],["2020-06-26",2292.64,2352.58,2285.15,2315.12,40160],["2020-06-29",2315.12,2315.12,2247.69,2247.69,25100],["2020-06-30",2247.69,2292.64,2210.23,2277.66,10490],["2020-07-01",2217.72,2292.64,2217.72,2277.66,12060],["2020-07-02",2217.72,2270.17,2217.72,2247.69,23890],["2020-07-03",2247.69,2285.15,2232.71,2255.18,15240],["2020-07-06",2225.21,2247.69,2202.74,2240.2,87260],["2020-07-07",2240.2,2292.64,2210.23,2247.69,24200],["2020-07-08",2247.69,2247.69,2210.23,2210.23,24750],["2020-07-09",2210.23,2360.07,2210.23,2307.63,149400],["2020-07-10",2255.18,2322.61,2247.69,2285.15,27600],["2020-07-13",2285.15,2307.63,2247.69,2285.15,22660],["2020-07-14",2247.69,2315.12,2240.2,2255.18,16220],["2020-07-15",2255.18,2315.12,2247.69,2300.14,53800],["2020-07-16",2300.14,2300.14,2255.18,2300.14,38700],["2020-07-17",2270.17,2307.63,2262.67,2300.14,82070],["2020-07-20",2255.18,2300.14,2247.69,2285.15,24240],["2020-07-21",2262.67,2262.67,2240.2,2262.67,31080],["2020-07-22",2255.18,2285.15,2255.18,2285.15,39420],["2020-07-23",2270.17,2292.64,2255.18,2262.67,75130],["2020-07-24",2277.66,2277.66,2187.75,2210.23,38240],["2020-07-27",2172.77,2202.74,2150.29,2172.77,106680],["2020-07-28",2135.31,2195.24,2135.31,2195.24,23200],["2020-07-29",2195.24,2240.2,2135.31,2195.24,14160],["2020-07-30",2195.24,2262.67,2195.24,2262.67,71130],["2020-07-31",2262.67,2262.67,2210.23,2247.69,9220],["2020-08-03",2262.67,2292.64,2210.23,2270.17,15670],["2020-08-04",2195.24,2277.66,2195.24,2270.17,29200],["2020-08-05",2277.66,2285.15,2247.69,2285.15,88250],["2020-08-06",2300.14,2442.49,2240.2,2442.49,1202860],["2020-08-07",2509.92,2607.32,2502.43,2607.32,569490],["2020-08-10",2787.14,2787.14,2787.14,2787.14,134310],["2020-08-11",2981.94,2981.94,2974.44,2981.94,783630],["2020-08-12",3184.23,3184.23,3176.74,3184.23,853660],["2020-08-13",3401.5,3401.5,3401.5,3401.5,1100890],["2020-08-14",3596.3,3633.77,3169.24,3633.77,1925760],["2020-08-17",3821.07,3881.01,3746.15,3881.01,2891500],["2020-08-18",4150.73,4150.73,4150.73,4150.73,2126070],["2020-08-19",4435.44,4435.44,4435.44,4435.44,810160],["2020-08-20",4742.63,4742.63,4742.63,4742.63,358290],["2020-08-21",5072.29,5072.29,4570.3,5072.29,6003930],["2020-08-24",5386.96,5424.43,5207.15,5424.43,1717740],["2020-08-25",5799.04,5799.04,5769.07,5799.04,1327000],["2020-08-26",5769.07,6203.63,5469.38,6203.63,3277050],["2020-08-27",6608.21,6630.69,6256.07,6630.69,2484900],["2020-08-28",6630.69,7065.24,6368.46,7057.75,2989460],["2020-08-31",6668.15,7057.75,6570.75,6570.75,2349310],["2020-09-01",6113.72,6113.72,6113.72,6113.72,922520],["2020-09-03",5686.66,5686.66,5686.66,5686.66,80780],["2020-09-04",5289.56,5289.56,5289.56,5289.56,54080],["2020-09-07",4922.44,4922.44,4922.44,4922.44,158760],["2020-09-08",4585.29,5259.6,4585.29,4944.92,4988390],["2020-09-09",4944.92,5087.27,4600.27,4675.2,1162290],["2020-09-10",4675.2,4795.07,4495.38,4495.38,670710],["2020-09-11",4345.53,4480.4,4240.64,4420.46,2537980],["2020-09-14",4480.4,4727.64,4420.46,4727.64,1344510],["2020-09-15",4982.38,5019.84,4832.53,4944.92,1644670],["2020-09-16",4795.07,4870.0,4622.75,4622.75,1258560],["2020-09-17",4510.37,4607.77,4472.9,4495.38,1194710],["2020-09-18",4465.41,4645.23,4465.41,4495.38,635630],["2020-09-21",4532.84,4637.73,4510.37,4570.3,647700],["2020-09-22",4570.3,4585.29,4517.86,4525.35,490440],["2020-09-23",4525.35,4570.3,4457.92,4495.38,619540],["2020-09-24",4495.38,4495.38,4383.0,4420.46,783870],["2020-09-25",4420.46,4532.84,4345.53,4435.44,477530],["2020-09-28",4442.93,4480.4,4315.57,4315.57,646600],["2020-09-29",4345.53,4345.53,4113.27,4158.23,914650],["2020-09-30",4060.83,4188.2,4053.33,4188.2,423340],["2020-10-01",4345.53,4480.4,4345.53,4480.4,2980820],["2020-10-02",4720.15,4735.13,4480.4,4570.3,1898380],["2020-10-05",4570.3,4600.27,4510.37,4540.33,494880],["2020-10-06",4607.77,4615.26,4547.83,4600.27,1041560],["2020-10-07",4570.3,4735.13,4532.84,4697.67,1292970],["2020-10-08",4720.15,4720.15,4577.8,4630.24,398420],["2020-10-09",4630.24,4682.69,4585.29,4637.73,468430],["2020-10-12",4645.23,4682.69,4540.33,4555.32,570080],["2020-10-13",4547.83,4570.3,4465.41,4547.83,607340],["2020-10-14",4532.84,4570.3,4457.92,4457.92,432440],["2020-10-15",4360.52,4457.92,4308.07,4308.07,928390],["2020-10-16",4270.61,4308.07,4098.29,4188.2,1112220],["2020-10-19",4345.53,4345.53,4180.7,4180.7,456870],["2020-10-20",4233.15,4345.53,4195.69,4308.07,360160],["2020-10-21",4345.53,4345.53,4225.66,4255.63,221190],["2020-10-22",4270.61,4270.61,4195.69,4210.67,316410],["2020-10-23",4195.69,4233.15,4180.7,4218.17,428120],["2020-10-26",4233.15,4263.12,4135.75,4135.75,262830],["2020-10-27",4098.29,4135.75,3933.46,3933.46,415510],["2020-10-28",3933.46,3933.46,3686.21,3701.2,521330],["2020-10-29",3671.23,3858.54,3521.38,3768.63,324040],["2020-10-30",3746.15,3821.07,3746.15,3798.6,169550],["2020-11-02",3776.12,3970.92,3776.12,3888.5,136330],["2020-11-03",3970.92,3970.92,3881.01,3903.49,112910],["2020-11-04",3955.93,3955.93,3866.03,3903.49,165750],["2020-11-05",3925.97,3925.97,3828.57,3903.49,182580],["2020-11-06",3873.52,3896.0,3828.57,3888.5,142900],["2020-11-09",3888.5,3888.5,3821.07,3843.55,245280],["2020-11-10",3843.55,3888.5,3746.15,3821.07,308640],["2020-11-11",3813.58,3866.03,3761.14,3776.12,118450],["2020-11-12",3776.12,3776.12,3738.66,3746.15,230040],["2020-11-13",3746.15,3858.54,3648.75,3821.07,601720],["2020-11-16",3873.52,3881.01,3798.6,3821.07,193690],["2020-11-17",3821.07,3851.04,3783.61,3821.07,225870],["2020-11-18",3806.09,4083.3,3798.6,4083.3,3367280],["2020-11-19",4368.01,4368.01,4368.01,4368.01,490300],["2020-11-20",4667.7,4667.7,4532.84,4667.7,3018450],["2020-11-23",4517.86,4645.23,4412.97,4495.38,1363270],["2020-11-24",4495.38,4495.38,4345.53,4457.92,564360],["2020-11-25",4353.03,4383.0,4240.64,4263.12,663650],["2020-11-26",4203.18,4555.32,4150.73,4540.33,1134600],["2020-11-27",4540.33,4637.73,4353.03,4353.03,563810],["2020-11-30",4345.53,4427.95,4345.53,4412.97,364260],["2020-12-01",4225.66,4383.0,4225.66,4345.53,399810],["2020-12-02",4338.04,4495.38,4285.6,4353.03,571590],["2020-12-03",4360.52,4368.01,4233.15,4353.03,285240],["2020-12-04",4323.06,4570.3,4323.06,4405.47,1026560],["2020-12-07",4457.92,4555.32,4412.97,4495.38,604190],["2020-12-08",4495.38,4525.35,4420.46,4450.43,433440],["2020-12-09",4442.93,4502.87,4427.95,4487.89,512870],["2020-12-10",4472.9,4525.35,4420.46,4420.46,347160],["2020-12-11",4412.97,4457.92,4390.49,4420.46,230090],["2020-12-14",4420.46,4457.92,4390.49,4420.46,391340],["2020-12-15",4390.49,4495.38,4360.52,4360.52,556080],["2020-12-16",4465.41,4480.4,4390.49,4397.98,543830],["2020-12-17",4397.98,4487.89,4390.49,4465.41,459630],["2020-12-18",4427.95,4465.41,4420.46,4457.92,217460],["2020-12-21",4457.92,4487.89,4420.46,4450.43,427540],["2020-12-22",4420.46,4450.43,4390.49,4420.46,2104353],["2020-12-23",4495.38,4727.64,4495.38,4727.64,1815120],["2020-12-24",4870.0,4944.92,4495.38,4720.15,1026660],["2020-12-25",4720.15,4720.15,4607.77,4675.2,718780],["2020-12-28",4690.18,4825.04,4645.23,4772.6,1758210],["2020-12-29",4795.07,5102.26,4787.58,5102.26,2510120],["2020-12-30",5446.9,5446.9,5154.7,5289.56,1348710],["2020-12-31",5244.61,5244.61,5102.26,5147.21,847430],["2021-01-04",5169.69,5469.38,5147.21,5334.52,1414800],["2021-01-05",5334.52,5686.66,5244.61,5409.44,604600],["2021-01-06",5431.92,5431.92,5244.61,5319.53,831600],["2021-01-07",5274.58,5469.38,4952.41,5267.09,1368300],["2021-01-08",5312.04,5364.49,5229.63,5237.12,1076400],["2021-01-11",5244.61,5312.04,5042.32,5199.66,736100],["2021-01-12",5222.13,5274.58,4944.92,5274.58,950000],["2021-01-13",5319.53,5619.23,5274.58,5514.33,2055400],["2021-01-14",5544.3,5589.26,5469.38,5566.78,932100],["2021-01-15",5566.78,5619.23,5484.36,5544.3,762400],["2021-01-18",5491.86,5506.84,5431.92,5454.4,1231400],["2021-01-19",5469.38,5469.38,5079.78,5087.27,1193800],["2021-01-20",5087.27,5207.15,4735.13,5109.75,737500],["2021-01-21",5244.61,5461.89,5087.27,5461.89,1472500],["2021-01-22",5536.81,5544.3,5394.46,5409.44,805600],["2021-01-25",5319.53,5521.83,5207.15,5409.44,806500],["2021-01-26",5297.06,5334.52,5094.76,5169.69,567200],["2021-01-27",4884.98,5147.21,4832.53,4870.0,967100],["2021-01-28",4555.32,4645.23,4532.84,4532.84,1005700],["2021-01-29",4233.15,4810.06,4233.15,4615.26,549800],["2021-02-01",4600.27,4600.27,4345.53,4420.46,495600],["2021-02-02",4420.46,4532.84,4383.0,4457.92,496700],["2021-02-03",4457.92,4630.24,4345.53,4607.77,312500],["2021-02-04",4607.77,4645.23,4502.87,4570.3,538400],["2021-02-05",4570.3,4607.77,4555.32,4577.8,406817],["2021-02-08",4720.15,4720.15,4405.47,4510.37,357300],["2021-02-09",4592.78,4735.13,4517.86,4720.15,441300],["2021-02-17",4832.53,5049.81,4795.07,5049.81,460900],["2021-02-18",5252.1,5312.04,5049.81,5207.15,577100],["2021-02-19",5207.15,5207.15,4959.9,5094.76,274600],["2021-02-22",5079.78,5169.69,5079.78,5154.7,538400],["2021-02-23",5109.75,5154.7,5094.76,5132.23,242600],["2021-02-24",5109.75,5162.2,4989.87,5042.32,297700],["2021-02-25",5042.32,5094.76,4989.87,5049.81,195000],["2021-02-26",5049.81,5094.76,4944.92,5094.76,200600],["2021-03-01",5244.61,5357.0,5169.69,5319.53,677600],["2021-03-02",5357.0,5379.47,5319.53,5327.03,719000],["2021-03-03",5327.03,5694.15,5327.03,5694.15,1405600],["2021-03-04",6091.24,6091.24,5776.56,6068.76,3496300],["2021-03-05",6068.76,6488.33,6068.76,6488.33,1928000],["2021-03-08",6915.39,6930.38,6495.83,6788.02,1762800],["2021-03-09",6743.07,6743.07,6443.38,6720.59,1357500],["2021-03-10",6720.59,7185.12,6488.33,7185.12,4047800],["2021-03-11",7342.46,7679.61,7342.46,7679.61,4096500],["2021-03-12",7866.92,8204.07,7791.99,8204.07,4602900],["2021-03-15",7679.61,8765.99,7642.15,8765.99,8716800],["2021-03-16",9365.38,9365.38,9065.68,9365.38,3096000],["2021-03-17",9739.99,10002.22,9665.07,10002.22,3082300],["2021-03-18",10339.38,10676.53,9814.91,10676.53,5349300],["2021-03-19",10863.84,11388.3,10751.45,11388.3,4617160],["2021-03-22",11987.68,12174.99,11762.91,12174.99,2000500],["2021-03-23",12811.83,12961.68,11613.07,12924.22,5197000],["2021-03-24",12062.6,13823.3,12062.6,13823.3,6666500],["2021-03-25",13486.14,14385.22,12886.76,14385.22,3558800],["2021-03-26",13411.22,13486.14,13411.22,13411.22,405200],["2021-03-29",12474.68,12474.68,12474.68,12474.68,164300],["2021-03-30",11613.07,12362.3,11613.07,12362.3,4099900],["2021-03-31",11987.68,12287.37,11500.68,11500.68,1190300],["2021-04-01",11500.68,11500.68,10713.99,11313.37,914700],["2021-04-02",11013.68,11388.3,10863.84,11350.84,888900],["2021-04-05",11238.45,11762.91,11238.45,11350.84,905000],["2021-04-06",11238.45,11350.84,11088.61,11238.45,925200],["2021-04-07",11163.53,11275.91,10713.99,11238.45,2417000],["2021-04-08",11088.61,11238.45,10826.38,11238.45,1235100],["2021-04-09",11238.45,11238.45,10938.76,11088.61,822300],["2021-04-12",11013.68,11313.37,11013.68,11163.53,1130300],["2021-04-13",11200.99,11613.07,11200.99,11613.07,1948400],["2021-04-14",11538.14,12362.3,11238.45,12287.37,7008200],["2021-04-15",12324.84,12624.53,11538.14,11613.07,4827400],["2021-04-16",11613.07,11762.91,11051.14,11463.22,1219700],["2021-04-19",10863.84,11051.14,10676.53,10676.53,1854800],["2021-04-20",9964.76,10489.22,9964.76,9964.76,1581400],["2021-04-22",9290.45,9739.99,9290.45,9552.68,2643400],["2021-04-23",8990.76,10189.53,8990.76,10189.53,2270000],["2021-04-26",10189.53,10301.91,9739.99,10039.68,1649500],["2021-04-27",10039.68,10039.68,9552.68,9814.91,966900],["2021-04-28",9739.99,9852.38,9440.3,9665.07,530900],["2021-04-29",9515.22,9702.53,9327.91,9665.07,717500],["2021-05-04",9103.15,9814.91,9065.68,9814.91,532600],["2021-05-05",9440.3,10489.22,9440.3,10489.22,4056200],["2021-05-06",10339.38,10826.38,10264.45,10601.61,2150000],["2021-05-07",10339.38,11238.45,10339.38,10788.91,5143700],["2021-05-10",10863.84,11088.61,10489.22,10788.91,754700],["2021-05-11",10489.22,10826.38,10226.99,10264.45,395300],["2021-05-12",10226.99,10489.22,9665.07,10376.84,2567000],["2021-05-13",10264.45,10376.84,9964.76,10264.45,4318700],["2021-05-14",10226.99,10339.38,10039.68,10039.68,1806200],["2021-05-17",9814.91,10039.68,9440.3,9440.3,3901800],["2021-05-18",9590.15,9739.99,9365.38,9515.22,2596300],["2021-05-19",9515.22,9515.22,9140.61,9402.84,659400],["2021-05-20",9290.45,9702.53,9290.45,9440.3,4358900],["2021-05-21",9515.22,9552.68,9402.84,9515.22,2164500],["2021-05-24",9515.22,9590.15,9402.84,9515.22,1678800],["2021-05-25",9552.68,9552.68,9327.91,9440.3,1783200],["2021-05-26",8878.38,9515.22,8878.38,9515.22,3112000],["2021-05-27",9440.3,9552.68,9178.07,9552.68,1363100],["2021-05-28",9440.3,9552.68,9365.38,9515.22,243600],["2021-05-31",9440.3,9440.3,8990.76,9365.38,839800],["2021-06-01",9440.3,9440.3,8728.53,9327.91,878500],["2021-06-02",9065.68,9327.91,8990.76,9327.91,224000],["2021-06-03",9215.53,9365.38,9103.15,9365.38,674300],["2021-06-04",9365.38,9477.76,9140.61,9477.76,788400],["2021-06-07",9477.76,9515.22,9252.99,9365.38,406000],["2021-06-08",9440.3,10002.22,9440.3,10002.22,1928300],["2021-06-09",10489.22,10564.14,10114.61,10339.38,853300],["2021-06-10",10339.38,10451.76,9739.99,10339.38,854400],["2021-06-11",10339.38,10339.38,9739.99,10189.53,1128600],["2021-06-17",10189.53,10788.91,10189.53,10414.3,1436266],["2021-06-18",10414.3,10639.07,10414.3,10639.07,1039800],["2021-06-21",10489.22,10863.84,10489.22,10788.91,675001],["2021-06-22",10788.91,10788.91,10489.22,10639.07,498300],["2021-06-23",10639.07,10713.99,10339.38,10489.22,452100],["2021-06-24",10489.22,10489.22,9889.84,10189.53,348900],["2021-06-25",10189.53,10264.45,9665.07,9665.07,281410],["2021-06-28",9665.07,9739.99,9140.61,9440.3,482900],["2021-06-29",9440.3,9515.22,9215.53,9515.22,510900],["2021-06-30",9515.22,9739.99,9515.22,9739.99,278100],["2021-07-01",9739.99,9964.76,9440.3,9665.07,459700],["2021-07-02",9665.07,9739.99,9290.45,9739.99,510700],["2021-07-05",9739.99,9739.99,9215.53,9365.38,233300],["2021-07-06",9365.38,9365.38,8915.84,9140.61,330800],["2021-07-07",9140.61,9140.61,8466.3,8691.07,394000],["2021-07-08",8541.22,9065.68,8316.45,8765.99,148500],["2021-07-09",8915.84,8915.84,8241.53,8241.53,164500],["2021-07-12",8241.53,8241.53,7492.3,8241.53,772200],["2021-07-13",8316.45,9065.68,8316.45,9065.68,556800],["2021-07-14",9065.68,9440.3,8616.15,9215.53,459100],["2021-07-15",9215.53,9215.53,8915.84,9140.61,371900],["2021-07-16",9140.61,9215.53,8915.84,9065.68,370100],["2021-07-19",8915.84,8915.84,8316.45,8691.07,135100],["2021-07-20",8691.07,8691.07,8316.45,8616.15,66700],["2021-07-21",8616.15,8840.92,8316.45,8616.15,54800],["2021-07-22",8616.15,8691.07,8316.45,8616.15,228500],["2021-07-23",8691.07,8765.99,8391.38,8391.38,94404],["2021-07-26",8391.38,8541.22,8091.69,8391.38,91500],["2021-07-27",8466.3,8466.3,8241.53,8391.38,89000],["2021-07-28",8391.38,8391.38,8166.61,8241.53,121900],["2021-07-29",8241.53,8316.45,8016.76,8316.45,241000],["2021-07-30",8316.45,8316.45,8016.76,8316.45,321900],["2021-08-02",8316.45,8316.45,8091.69,8316.45,346500],["2021-08-03",8316.45,8316.45,8091.69,8316.45,501800],["2021-08-04",8241.53,8316.45,8091.69,8316.45,334900],["2021-08-05",8316.45,9065.68,8166.61,9065.68,542200],["2021-08-06",9065.68,9365.38,8765.99,9365.38,657800],["2021-08-09",10264.45,10264.45,9365.38,9889.84,984800],["2021-08-10",9739.99,9964.76,9440.3,9814.91,832900],["2021-08-11",9814.91,9889.84,9290.45,9739.99,727300],["2021-08-12",9365.38,9739.99,9290.45,9290.45,252237],["2021-08-13",9290.45,9365.38,8990.76,9365.38,535400],["2021-08-16",9365.38,9739.99,9365.38,9665.07,553400],["2021-08-17",9814.91,10114.61,9665.07,9889.84,694307],["2021-08-18",9964.76,10863.84,9964.76,10863.84,2236600],["2021-08-19",11687.99,11912.76,11613.07,11912.76,2008900],["2021-08-20",13036.6,13036.6,11238.45,11538.14,1557100],["2021-08-23",11238.45,11238.45,10414.3,10489.22,1655700],["2021-08-24",10114.61,10414.3,9440.3,10264.45,1478700],["2021-08-25",10339.38,11238.45,10264.45,11238.45,879700],["2021-08-26",12212.45,12287.37,10489.22,11238.45,1312600],["2021-08-27",10938.76,11238.45,10639.07,10788.91,574000],["2021-09-06",11088.61,11088.61,10489.22,10564.14,945700],["2021-09-07",10601.61,10863.84,10339.38,10451.76,1046900],["2021-09-08",10376.84,10863.84,10376.84,10564.14,317100],["2021-09-09",10564.14,10639.07,10226.99,10301.91,560100],["2021-09-10",10419.43,10497.77,10184.4,10380.26,415700],["2021-09-13",10380.26,10380.26,10184.4,10301.91,460400],["2021-09-14",10184.4,10301.91,9910.21,10027.72,416400],["2021-09-15",10027.72,10693.62,9753.52,10693.62,919100],["2021-09-16",10967.82,11085.33,10576.11,10889.48,712900],["2021-09-17",10693.62,10967.82,10654.45,10889.48,619600],["2021-09-20",10889.48,11359.52,10732.79,11202.84,1238100],["2021-09-21",11046.16,11046.16,10654.45,10889.48,451300],["2021-09-22",10811.13,11633.72,10771.96,11633.72,1566000],["2021-09-23",12064.6,12064.6,11359.52,11633.72,863500],["2021-09-24",11594.55,11712.06,11085.33,11398.7,559300],["2021-09-27",11046.16,11124.5,10615.28,10732.79,1186600],["2021-09-28",10380.26,10732.79,10262.74,10732.79,350200],["2021-09-29",10732.79,10771.96,10458.6,10654.45,277100],["2021-09-30",10811.13,10811.13,10419.43,10576.11,213100],["2021-10-01",10497.77,10654.45,10301.91,10497.77,576847],["2021-10-04",10497.77,11202.84,10497.77,11202.84,1055400],["2021-10-05",11829.57,11986.26,11751.23,11986.26,2103300],["2021-10-06",12142.94,12534.65,11516.21,11712.06,1181400],["2021-10-07",11751.23,12377.97,11281.18,12142.94,1046800],["2021-10-08",12142.94,12142.94,11359.52,11437.87,1243500],["2021-10-11",11477.04,11986.26,11163.67,11672.89,1217700],["2021-10-12",11633.72,11672.89,11202.84,11359.52,510500],["2021-10-13",11242.01,11633.72,11163.67,11594.55,655600],["2021-10-14",11672.89,11672.89,11202.84,11437.87,829400],["2021-10-15",11437.87,11594.55,11046.16,11359.52,650200],["2021-10-18",11359.52,11477.04,11163.67,11281.18,684900],["2021-10-19",11281.18,11555.38,11124.5,11437.87,607900],["2021-10-20",11437.87,11672.89,11202.84,11594.55,1255400],["2021-10-21",11594.55,12064.6,11594.55,11829.57,825700],["2021-10-22",11790.4,11790.4,11516.21,11672.89,758800],["2021-10-25",11672.89,12456.31,11672.89,12456.31,2019400],["2021-10-26",12456.31,12456.31,12064.6,12377.97,1017200],["2021-10-27",12456.31,12926.36,12221.28,12534.65,1363700],["2021-10-28",12456.31,12534.65,12299.62,12456.31,882200],["2021-10-29",12926.36,12926.36,12338.79,12534.65,952200],["2021-11-01",12534.65,12534.65,11947.09,12142.94,1388100],["2021-11-02",12221.28,12691.33,11829.57,12534.65,1735252],["2021-11-03",12691.33,12691.33,11672.89,11672.89,1246900],["2021-11-04",11672.89,11672.89,11359.52,11594.55,717900],["2021-11-05",11594.55,11672.89,11046.16,11398.7,1743900],["2021-11-08",11359.52,11907.92,11281.18,11751.23,755300],["2021-11-09",11986.26,11986.26,11555.38,11672.89,581300],["2021-11-10",11594.55,11751.23,11437.87,11751.23,792300],["2021-11-11",11751.23,12025.43,11594.55,11790.4,741300],["2021-11-12",11790.4,12612.99,11751.23,12573.82,2015600],["2021-11-15",12926.36,12965.53,12573.82,12730.5,1589200],["2021-11-16",12730.5,12769.67,11907.92,12456.31,1019800],["2021-11-17",12142.94,13318.06,12142.94,13318.06,3925100],["2021-11-18",13474.75,14218.99,13318.06,14218.99,2367500],["2021-11-19",14884.89,15198.26,13474.75,14571.53,1876300],["2021-11-22",14101.48,15041.58,13553.09,13553.09,1858500],["2021-11-23",12612.99,12926.36,12612.99,12612.99,2026200],["2021-11-24",12652.16,13200.55,12495.48,12769.67,1248200],["2021-11-25",12612.99,13631.43,12182.11,13631.43,1685800],["2021-11-26",14023.14,14258.16,13161.38,14023.14,1610700],["2021-11-29",13161.38,14258.16,13161.38,14258.16,925700],["2021-11-30",14336.5,14649.87,13748.94,14179.82,1094900],["2021-12-01",14101.48,14101.48,13592.26,13788.11,790600],["2021-12-02",13944.8,13944.8,13357.23,13553.09,752100],["2021-12-03",13474.75,14297.33,13239.72,13239.72,1965200],["2021-12-06",14101.48,14101.48,12338.79,12338.79,625000],["2021-12-07",12495.48,12573.82,12064.6,12534.65,519200],["2021-12-08",12612.99,12612.99,12182.11,12338.79,691100],["2021-12-09",11986.26,12456.31,11986.26,12338.79,474300],["2021-12-10",12338.79,12534.65,12221.28,12377.97,415300],["2021-12-13",12417.14,12926.36,12221.28,12769.67,603600],["2021-12-14",12769.67,12848.01,12495.48,12612.99,750200],["2021-12-15",12612.99,12730.5,12377.97,12456.31,372400],["2021-12-16",12377.97,12456.31,12142.94,12377.97,662000],["2021-12-17",12495.48,12495.48,12064.6,12142.94,897500],["2021-12-20",12142.94,12142.94,11477.04,11633.72,977300],["2021-12-21",11398.7,11947.09,11398.7,11829.57,754300],["2021-12-22",11868.74,12064.6,11672.89,11829.57,511200],["2021-12-23",11751.23,11986.26,11359.52,11790.4,674400],["2021-12-24",11790.4,11829.57,11516.21,11672.89,441200],["2021-12-27",11672.89,11672.89,11281.18,11359.52,409900],["2021-12-28",11398.7,12103.77,11398.7,11947.09,597300],["2021-12-29",12064.6,12064.6,11751.23,11986.26,220700],["2021-12-30",11986.26,12456.31,11751.23,12299.62,663200],["2021-12-31",12495.48,12495.48,12182.11,12299.62,537100],["2022-01-04",12299.62,12417.14,12260.45,12299.62,358600],["2022-01-05",12338.79,12808.84,12299.62,12456.31,896400],["2022-01-06",12926.36,13318.06,12769.67,13318.06,1481800],["2022-01-07",13983.97,13983.97,13318.06,13318.06,1070000],["2022-01-10",13318.06,14218.99,12926.36,13592.26,2666180],["2022-01-11",13631.43,13631.43,12887.19,13043.87,6397213],["2022-01-12",12808.84,13043.87,12142.94,12456.31,756100],["2022-01-13",12377.97,12495.48,11594.55,12064.6,886500],["2022-01-14",11751.23,12064.6,11516.21,11947.09,324600],["2022-01-17",11751.23,12142.94,11124.5,11124.5,985200],["2022-01-18",10576.11,10732.79,10380.26,10380.26,663700],["2022-01-19",9714.35,10380.26,9675.18,9675.18,705700],["2022-01-20",9783.41,10346.17,9783.41,10346.17,379100],["2022-01-21",11038.8,11038.8,10995.51,11038.8,194300],["2022-01-24",11644.85,11644.85,10346.17,10519.32,392300],["2022-01-25",10519.32,10735.77,10129.72,10735.77,146500],["2022-01-26",10735.77,10908.93,10432.75,10476.04,113600],["2022-01-27",10735.77,10735.77,10302.88,10519.32,148000],["2022-01-28",10649.19,10649.19,10302.88,10519.32,157800],["2022-02-07",10822.35,11082.09,10562.61,10995.51,178000],["2022-02-08",11038.8,11731.43,11038.8,11731.43,695600],["2022-02-09",11947.88,11947.88,11601.56,11644.85,168700],["2022-02-10",11514.98,11688.14,11341.82,11644.85,218200],["2022-02-11",11255.24,11688.14,11082.09,11688.14,450900],["2022-02-14",11341.82,11688.14,11125.38,11341.82,302700],["2022-02-15",11255.24,11428.4,11125.38,11385.11,317500],["2022-02-16",11341.82,11428.4,11168.67,11428.4,600600],["2022-02-17",11255.24,11644.85,11211.96,11558.27,726000],["2022-02-18",11428.4,11688.14,11255.24,11644.85,590400],["2022-02-21",11644.85,12207.61,11558.27,11904.59,822000],["2022-02-22",11861.3,11861.3,11298.53,11601.56,326500],["2022-02-23",11558.27,11947.88,11558.27,11688.14,689300],["2022-02-24",11688.14,11688.14,10908.93,11211.96,606100],["2022-02-25",11211.96,11428.4,11038.8,11082.09,1003200],["2022-02-28",11211.96,11341.82,10908.93,11168.67,1811500],["2022-03-01",11211.96,11255.24,11038.8,11255.24,764200],["2022-03-02",11255.24,11341.82,11082.09,11298.53,720700],["2022-03-03",11255.24,12034.45,11168.67,11991.16,1377500],["2022-03-04",12034.45,12077.74,11774.72,11991.16,801300],["2022-03-07",11688.14,11947.88,11558.27,11861.3,765900],["2022-03-08",11341.82,11818.01,11255.24,11514.98,825200],["2022-03-09",11514.98,11601.56,11082.09,11601.56,848000],["2022-03-10",11601.56,11731.43,11428.4,11558.27,368700],["2022-03-11",11558.27,11644.85,11341.82,11558.27,545400],["2022-03-14",11514.98,11644.85,11341.82,11558.27,790700],["2022-03-15",11514.98,11601.56,11211.96,11514.98,698700],["2022-03-16",11428.4,11644.85,11341.82,11514.98,773200],["2022-03-17",11558.27,12294.19,11471.69,12294.19,2919300],["2022-03-18",12380.77,12380.77,11861.3,12121.03,1415500],["2022-03-21",12077.74,12380.77,11861.3,12380.77,1373200],["2022-03-22",12207.61,12467.35,11991.16,12294.19,1901300],["2022-03-23",12250.9,12294.19,12121.03,12294.19,776800],["2022-03-24",12294.19,12337.48,12034.45,12034.45,1249400],["2022-03-25",11947.88,12294.19,11904.59,12207.61,1510500],["2022-03-28",12034.45,12207.61,11514.98,11861.3,1107400],["2022-03-29",11861.3,12034.45,11774.72,11947.88,1191900],["2022-03-30",11731.43,11947.88,11125.38,11428.4,1820300],["2022-03-31",11298.53,11471.69,10692.48,11168.67,1177200],["2022-04-01",10908.93,11082.09,10649.19,11082.09,814200],["2022-04-04",11168.67,11385.11,11082.09,11255.24,562300],["2022-04-05",11255.24,11255.24,10952.22,11038.8,520200],["2022-04-06",10995.51,10995.51,10779.06,10995.51,520100],["2022-04-07",10865.64,10952.22,10692.48,10735.77,388600],["2022-04-08",10692.48,10822.35,10432.75,10432.75,353600],["2022-04-12",10476.04,10562.61,10129.72,10129.72,616100],["2022-04-13",10129.72,10259.59,9480.38,10129.72,721100],["2022-04-14",10173.01,10302.88,9653.54,9826.69,483800],["2022-04-15",9869.98,10043.14,9480.38,9783.41,581600],["2022-04-18",9740.12,9783.41,9134.06,9134.06,492500],["2022-04-19",8831.04,9220.64,8649.22,8744.46,477200],["2022-04-20",8649.22,8874.33,8441.43,8571.3,603800],["2022-04-21",7973.91,8138.41,7973.91,7973.91,609600],["2022-04-22",7419.8,7965.25,7419.8,7419.8,843100],["2022-04-25",7315.91,7315.91,6908.99,6908.99,836500],["2022-04-26",6510.73,7038.86,6432.81,7012.88,598300],["2022-04-27",6926.3,7359.2,6753.15,7359.2,538300],["2022-04-28",7367.86,7618.93,7367.86,7566.99,498900],["2022-04-29",7532.36,7956.59,7532.36,7878.67,547700],["2022-05-04",7878.67,7956.59,7835.38,7844.04,441600],["2022-05-05",7921.96,7921.96,7359.2,7618.93,335800],["2022-05-06",7359.2,7584.3,7186.04,7186.04,353400],["2022-05-09",7177.38,7186.04,6683.88,6718.52,529300],["2022-05-10",6579.99,6926.3,6328.91,6926.3,247200],["2022-05-11",6926.3,7099.46,6857.04,7030.2,172700],["2022-05-12",6926.3,6926.3,6545.36,6753.15,349300],["2022-05-13",6588.65,6839.73,6285.62,6285.62,287200],["2022-05-16",6328.91,6579.99,6285.62,6337.57,171000],["2022-05-17",6320.25,6753.15,6320.25,6753.15,203100],["2022-05-18",6796.44,6926.3,6761.8,6908.99,320200],["2022-05-19",6839.73,7099.46,6744.49,7064.83,224200],["2022-05-20",7073.49,7073.49,6926.3,6952.28,266500],["2022-05-23",6952.28,7004.23,6796.44,6926.3,163600],["2022-05-24",6926.3,6926.3,6623.28,6709.86,161400],["2022-05-25",6709.86,6874.36,6701.2,6865.7,280500],["2022-05-26",6926.3,7186.04,6831.07,7186.04,647300],["2022-05-27",7272.62,7315.91,7142.75,7272.62,338700],["2022-05-30",7246.65,7774.78,7237.99,7774.78,694300],["2022-05-31",7921.96,7921.96,7705.51,7783.43,405700],["2022-06-01",7783.43,7783.43,7618.93,7644.91,226800],["2022-06-02",7662.22,7662.22,7229.33,7272.62,423400],["2022-06-03",7359.2,7359.2,7116.78,7315.91,217700],["2022-06-06",7315.91,7705.51,7272.62,7428.46,261400],["2022-06-07",7428.46,7428.46,7142.75,7281.28,147700],["2022-06-08",7359.2,7437.12,7289.94,7419.8,261400],["2022-06-09",7341.88,7463.09,7341.88,7411.15,107000],["2022-06-10",7601.62,7601.62,7315.91,7359.2,368400],["2022-06-13",7125.44,7134.09,6848.38,6848.38,441600],["2022-06-14",6822.41,6839.73,6406.83,6692.54,232800],["2022-06-15",6744.49,6753.15,6285.62,6354.88,201600],["2022-06-16",6493.41,6796.44,6354.88,6753.15,260300],["2022-06-17",6388.11,6707.52,6287.73,6388.11,294100],["2022-06-20",6388.11,6570.63,5940.94,5940.94,227100],["2022-06-21",5548.53,5886.19,5530.28,5886.19,607400],["2022-06-22",5886.19,5886.19,5566.78,5794.93,128700],["2022-06-23",5794.93,6196.47,5794.93,6187.34,247000],["2022-06-24",6205.59,6242.1,6023.08,6096.08,96900],["2022-06-27",6214.72,6242.1,6068.71,6205.59,139900],["2022-06-28",6296.85,6296.85,6187.34,6296.85,225800],["2022-06-29",6296.85,6369.86,6205.59,6342.48,151000],["2022-06-30",6360.73,6525.0,6159.97,6333.36,154900],["2022-07-01",6114.34,6315.1,5995.7,6315.1,173300],["2022-07-04",6388.11,6661.89,6315.1,6561.5,291600],["2022-07-05",6561.5,6561.5,6278.6,6388.11,99000],["2022-07-06",6360.73,6378.99,6114.34,6251.22,127100],["2022-07-07",5959.2,6296.85,5959.2,6205.59,109500],["2022-07-08",6086.96,6296.85,6086.96,6232.97,77300],["2022-07-11",6050.45,6251.22,6050.45,6068.71,93300],["2022-07-12",6086.96,6251.22,6059.58,6242.1,130000],["2022-07-13",6251.22,6342.48,6169.09,6342.48,108400],["2022-07-14",6333.36,6388.11,6260.35,6388.11,235200],["2022-07-15",6406.36,6561.5,6388.11,6497.62,324400],["2022-07-18",6652.76,6652.76,6479.37,6515.87,325400],["2022-07-19",6515.87,6543.25,6296.85,6388.11,140400],["2022-07-20",6543.25,6543.25,6388.11,6479.37,161000],["2022-07-21",6570.63,6570.63,6433.74,6479.37,143400],["2022-07-22",6479.37,6515.87,6433.74,6497.62,220500],["2022-07-25",6506.75,6506.75,6296.85,6470.24,170100],["2022-07-26",6461.12,6461.12,6315.1,6406.36,132300],["2022-07-27",6388.11,6433.74,6269.48,6388.11,110700],["2022-07-28",6388.11,6661.89,6333.36,6643.64,699900],["2022-07-29",6744.02,6744.02,6643.64,6689.27,264800],["2022-08-01",6753.15,7054.3,6753.15,7054.3,555700],["2022-08-02",6963.04,7109.06,6935.66,7054.3,482900],["2022-08-03",6853.53,7109.06,6853.53,7109.06,401500],["2022-08-04",7209.44,7209.44,6972.17,7118.18,436500],["2022-08-05",7118.18,7145.56,6926.54,7118.18,210200],["2022-08-08",7200.31,7218.57,7054.3,7136.43,283200],["2022-08-09",7154.69,7282.45,7063.43,7245.94,436600],["2022-08-10",7236.82,7373.71,7163.81,7364.58,399200],["2022-08-11",7474.09,7574.48,7346.33,7455.84,582900],["2022-08-12",7455.84,7519.72,7264.2,7483.22,458000],["2022-08-15",7483.22,7519.72,7428.46,7483.22,325100],["2022-08-16",7410.21,7474.09,7328.08,7346.33,244800],["2022-08-17",7346.33,7428.46,7291.57,7373.71,437700],["2022-08-18",7346.33,7391.96,7273.32,7373.71,321700],["2022-08-19",7373.71,7437.59,7300.7,7364.58,227600],["2022-08-22",7300.7,7355.45,7099.93,7127.31,266700],["2022-08-23",7118.18,7273.32,7026.92,7127.31,172200],["2022-08-24",7245.94,7391.96,7145.56,7346.33,525400],["2022-08-25",7464.97,7464.97,7346.33,7346.33,672000],["2022-08-26",7391.96,7391.96,7264.2,7282.45,575200],["2022-08-29",7072.55,7163.81,6844.41,7109.06,471600],["2022-08-30",7109.06,7172.94,6935.66,7118.18,312600],["2022-08-31",7118.18,7163.81,6963.04,7163.81,254800],["2022-09-05",7026.92,7090.8,6935.66,6963.04,241300],["2022-09-06",6935.66,6981.29,6844.41,6844.41,166300],["2022-09-07",6844.41,6981.29,6661.89,6935.66,528200],["2022-09-08",6862.66,6972.17,6753.15,6844.41,147100],["2022-09-09",6853.53,6880.91,6661.89,6835.28,167700],["2022-09-12",6972.17,6972.17,6798.78,6835.28,94800],["2022-09-13",6798.78,6844.41,6725.77,6844.41,294300],["2022-09-14",6661.89,6771.4,6661.89,6753.15,153800],["2022-09-15",6753.15,6835.28,6661.89,6734.9,71800],["2022-09-16",6744.02,6744.02,6561.5,6634.51,87800],["2022-09-19",6607.13,6661.89,6296.85,6305.98,111600],["2022-09-20",6296.85,6388.11,6132.59,6388.11,196600],["2022-09-21",6296.85,6378.99,6205.59,6342.48,66500],["2022-09-22",6205.59,6342.48,6159.97,6342.48,154900],["2022-09-23",6296.85,6470.24,6232.97,6442.87,223800],["2022-09-26",6296.85,6388.11,6114.34,6296.85,120800],["2022-09-27",6287.73,6378.99,6068.71,6315.1,144000],["2022-09-28",6205.59,6287.73,6077.83,6205.59,168600],["2022-09-29",6223.85,6296.85,6196.47,6251.22,80800],["2022-09-30",6242.1,6251.22,5849.69,6114.34,138200],["2022-10-03",6114.34,6251.22,5794.93,5986.57,116800],["2022-10-04",6023.08,6023.08,5575.91,5840.56,119900],["2022-10-05",5849.69,5922.69,5822.31,5904.44,118000],["2022-10-06",5895.31,5904.44,5658.04,5658.04,107900],["2022-10-07",5484.65,5484.65,5265.63,5293.01,273300],["2022-10-10",5019.23,5475.52,4973.6,5183.5,140000],["2022-10-11",5192.62,5192.62,4827.59,4827.59,306500],["2022-10-12",4827.59,4955.35,4745.45,4873.22,237400],["2022-10-13",4836.71,4909.72,4781.96,4827.59,119800],["2022-10-14",4882.34,5019.23,4827.59,4918.85,683300],["2022-10-17",4927.97,4991.85,4845.84,4991.85,154000],["2022-10-18",5000.98,5073.99,4982.73,5055.73,178000],["2022-10-19",5019.23,5101.36,4973.6,5028.36,190600],["2022-10-20",4946.22,5010.1,4745.45,4745.45,160100],["2022-10-21",4745.45,4864.09,4416.92,4416.92,249300],["2022-10-24",4471.68,4562.94,4115.77,4316.54,423100],["2022-10-25",4280.03,4289.16,4015.38,4225.28,245600],["2022-10-26",4197.9,4234.41,4088.39,4106.64,138400],["2022-10-27",4188.78,4225.28,4061.01,4225.28,169300],["2022-10-28",4234.41,4325.66,4225.28,4289.16,79800],["2022-10-31",4243.53,4462.55,4152.27,4316.54,128900],["2022-11-01",4316.54,4617.69,4289.16,4617.69,643000],["2022-11-02",4617.69,4937.1,4617.69,4918.85,668800],["2022-11-03",4873.22,5019.23,4781.96,4982.73,415900],["2022-11-04",4927.97,4973.6,4635.94,4791.08,434000],["2022-11-07",4818.46,4827.59,4462.55,4462.55,224600],["2022-11-08",4462.55,4608.57,4289.16,4544.69,325600],["2022-11-09",4562.94,4608.57,4435.17,4553.81,113300],["2022-11-10",4471.68,4526.43,4243.53,4243.53,164200],["2022-11-11",4243.53,4270.91,3960.63,3960.63,149800],["2022-11-14",3714.23,3878.5,3686.85,3686.85,317000],["2022-11-15",3686.85,3686.85,3431.33,3540.84,730400],["2022-11-16",3303.57,3787.24,3303.57,3787.24,212100],["2022-11-17",3869.37,4051.89,3869.37,4051.89,444500],["2022-11-18",4197.9,4234.41,3924.13,4070.14,329900],["2022-11-21",4152.27,4270.91,4015.38,4252.66,457800],["2022-11-22",4243.53,4544.69,4161.4,4325.66,244700],["2022-11-23",4343.92,4362.17,4042.76,4243.53,133200],["2022-11-24",4143.15,4207.03,3969.76,4106.64,80800],["2022-11-25",4115.77,4234.41,4115.77,4234.41,44000],["2022-11-28",4280.03,4517.31,4280.03,4517.31,323400],["2022-11-29",4562.94,4645.07,4416.92,4553.81,379400],["2022-11-30",4517.31,4654.2,4471.68,4553.81,222300],["2022-12-01",4590.31,4736.33,4553.81,4663.32,576100],["2022-12-02",4508.18,4681.57,4508.18,4672.45,127800],["2022-12-05",4727.2,4745.45,4626.82,4654.2,334000],["2022-12-06",4663.32,4663.32,4462.55,4462.55,325200],["2022-12-07",4398.67,4499.06,4161.4,4161.4,223500],["2022-12-08",4115.77,4298.29,4115.77,4197.9,177000],["2022-12-09",4216.15,4270.91,4179.65,4243.53,67600],["2022-12-12",4334.79,4426.05,4289.16,4289.16,91900],["2022-12-13",4197.9,4316.54,4106.64,4188.78,110400],["2022-12-14",4234.41,4298.29,4197.9,4197.9,171400],["2022-12-15",4197.9,4197.9,4115.77,4197.9,168900],["2022-12-16",4124.9,4270.91,4124.9,4197.9,121700],["2022-12-19",4207.03,4280.03,4197.9,4207.03,153200],["2022-12-20",4106.64,4225.28,4061.01,4106.64,172800],["2022-12-21",4106.64,4106.64,3905.87,4015.38,109800],["2022-12-22",4015.38,4015.38,3851.12,3860.24,266500],["2022-12-23",3988.01,3988.01,3787.24,3924.13,62800],["2022-12-26",3942.38,3942.38,3750.73,3787.24,86000],["2022-12-27",3915.0,3915.0,3787.24,3841.99,150900],["2022-12-28",3841.99,3915.0,3805.49,3841.99,64000],["2022-12-29",3869.37,3988.01,3841.99,3878.5,91500],["2022-12-30",3924.13,3969.76,3896.75,3896.75,80500],["2023-01-03",3924.13,4152.27,3924.13,4106.64,112300],["2023-01-04",4106.64,4188.78,4015.38,4152.27,85900],["2023-01-05",4152.27,4161.4,4079.27,4124.9,95000],["2023-01-06",4143.15,4152.27,4088.39,4088.39,174800],["2023-01-09",4106.64,4115.77,4042.76,4088.39,50500],["2023-01-10",4106.64,4106.64,3969.76,4088.39,140900],["2023-01-11",4106.64,4143.15,4070.14,4124.9,68900],["2023-01-12",4115.77,4143.15,4070.14,4143.15,85900],["2023-01-13",4152.27,4161.4,4115.77,4143.15,79900],["2023-01-16",4115.77,4143.15,4033.64,4106.64,55700],["2023-01-17",4106.64,4188.78,4106.64,4188.78,130400],["2023-01-18",4188.78,4280.03,4179.65,4280.03,111800],["2023-01-19",4280.03,4362.17,4280.03,4289.16,79100],["2023-01-27",4380.42,4380.42,4270.91,4289.16,224100],["2023-01-30",4289.16,4526.43,4289.16,4435.17,395500],["2023-01-31",4380.42,4489.93,4289.16,4426.05,313000],["2023-02-01",4343.92,4453.43,4216.15,4298.29,412400],["2023-02-02",4280.03,4280.03,4124.9,4161.4,169800],["2023-02-03",4124.9,4188.78,4106.64,4152.27,206900],["2023-02-06",4152.27,4152.27,3997.13,4006.26,294300],["2023-02-07",4079.27,4079.27,3805.49,3905.87,208200],["2023-02-08",3915.0,4015.38,3860.24,3887.62,164800],["2023-02-09",3896.75,3969.76,3896.75,3924.13,49200],["2023-02-10",3924.13,3951.5,3887.62,3887.62,48900],["2023-02-13",3841.99,3851.12,3714.23,3768.99,103300],["2023-02-14",3695.98,3832.87,3695.98,3778.11,90300],["2023-02-15",3768.99,3814.62,3759.86,3787.24,65100],["2023-02-16",3768.99,3814.62,3768.99,3805.49,116200],["2023-02-17",3805.49,3832.87,3787.24,3805.49,92200],["2023-02-20",3805.49,3896.75,3805.49,3860.24,108800],["2023-02-21",3960.63,3960.63,3878.5,3933.25,286500],["2023-02-22",3741.61,3997.13,3741.61,3969.76,198900],["2023-02-23",3969.76,3978.88,3823.74,3905.87,135100],["2023-02-24",3896.75,3915.0,3851.12,3878.5,37700],["2023-02-27",3841.99,3841.99,3714.23,3714.23,109300],["2023-02-28",3714.23,3787.24,3705.1,3750.73,142000],["2023-03-01",3677.73,3778.11,3677.73,3778.11,76300],["2023-03-02",3768.99,3778.11,3741.61,3750.73,41100],["2023-03-03",3732.48,3759.86,3714.23,3714.23,59500],["2023-03-06",3741.61,3814.62,3741.61,3741.61,51600],["2023-03-07",3741.61,3805.49,3741.61,3787.24,70500],["2023-03-08",3741.61,3805.49,3741.61,3805.49,92700],["2023-03-09",3768.99,4015.38,3768.99,4006.26,314600],["2023-03-10",3924.13,4106.64,3924.13,4015.38,102600],["2023-03-13",3924.13,3978.88,3878.5,3942.38,41000],["2023-03-14",3942.38,3942.38,3832.87,3878.5,47600],["2023-03-15",3924.13,4015.38,3878.5,3960.63,145800],["2023-03-16",3924.13,4197.9,3832.87,4197.9,535100],["2023-03-17",4243.53,4280.03,4143.15,4197.9,92700],["2023-03-20",4270.91,4270.91,4033.64,4106.64,233900],["2023-03-21",4061.01,4188.78,3832.87,3851.12,356700],["2023-03-22",3860.24,3960.63,3814.62,3832.87,333700],["2023-03-23",3851.12,3851.12,3695.98,3741.61,194600],["2023-03-24",3814.62,3823.74,3732.48,3750.73,228000],["2023-03-27",3759.86,3814.62,3759.86,3787.24,44800],["2023-03-28",3787.24,3823.74,3787.24,3805.49,71700],["2023-03-29",3805.49,3805.49,3741.61,3750.73,82600],["2023-03-30",3759.86,3823.74,3750.73,3750.73,84400],["2023-03-31",3750.73,3787.24,3750.73,3778.11,110600],["2023-04-03",3814.62,3832.87,3768.99,3823.74,155500],["2023-04-04",3896.75,3896.75,3805.49,3878.5,268700],["2023-04-05",3823.74,3924.13,3805.49,3924.13,162700],["2023-04-06",3988.01,4061.01,3924.13,4051.89,417800],["2023-04-07",4015.38,4015.38,3924.13,3997.13,231700],["2023-04-10",4006.26,4015.38,3896.75,3960.63,147000],["2023-04-11",4015.38,4152.27,3951.5,4097.52,573800],["2023-04-12",4106.64,4134.02,4033.64,4134.02,335500],["2023-04-13",4088.39,4134.02,4033.64,4070.14,173800],["2023-04-14",4024.51,4088.39,3924.13,3924.13,272400],["2023-04-17",3997.13,3997.13,3896.75,3924.13,55000],["2023-04-18",4015.38,4015.38,3924.13,3997.13,123600],["2023-04-19",3988.01,4051.89,3933.25,4006.26,228500],["2023-04-20",3951.5,4015.38,3924.13,4006.26,126900],["2023-04-21",3978.88,3988.01,3832.87,3960.63,134500],["2023-04-24",3933.25,3960.63,3887.62,3960.63,99500],["2023-04-25",3942.38,3969.76,3878.5,3960.63,125400],["2023-04-26",3887.62,3988.01,3887.62,3988.01,115300],["2023-04-27",4006.26,4006.26,3960.63,3988.01,123000],["2023-04-28",3988.01,4015.38,3942.38,3978.88,49200],["2023-05-04",3988.01,4015.38,3951.5,4015.38,249300],["2023-05-05",4015.38,4015.38,3988.01,4006.26,140900],["2023-05-08",3997.13,4280.03,3997.13,4280.03,930700],["2023-05-09",4471.68,4471.68,4289.16,4343.92,424600],["2023-05-10",4362.17,4416.92,4270.91,4362.17,455200],["2023-05-11",4371.29,4398.67,4298.29,4334.79,365000],["2023-05-12",4362.17,4362.17,4307.41,4343.92,194800],["2023-05-15",4380.42,4462.55,4353.04,4416.92,422200],["2023-05-16",4416.92,4435.17,4325.66,4426.05,377200],["2023-05-17",4426.05,4471.68,4197.9,4362.17,404200],["2023-05-18",4334.79,4380.42,4289.16,4353.04,235900],["2023-05-19",4371.29,4371.29,4243.53,4289.16,261800],["2023-05-22",4334.79,4334.79,4261.78,4289.16,276300],["2023-05-23",4307.41,4307.41,4243.53,4280.03,167400],["2023-05-24",4280.03,4289.16,4243.53,4280.03,274000],["2023-05-25",4270.91,4289.16,4243.53,4280.03,137500],["2023-05-26",4298.29,4453.43,4270.91,4343.92,511500],["2023-05-29",4435.17,4645.07,4380.42,4645.07,1204600],["2023-05-30",4727.2,4873.22,4562.94,4745.45,690800],["2023-05-31",4745.45,4800.21,4608.57,4672.45,576900],["2023-06-01",4672.45,4927.97,4672.45,4827.59,613000],["2023-06-02",4918.85,4918.85,4672.45,4827.59,589300],["2023-06-05",4836.71,4836.71,4681.57,4690.7,326300],["2023-06-06",4681.57,4836.71,4663.32,4836.71,303600],["2023-06-07",4836.71,4909.72,4791.08,4809.34,402900],["2023-06-08",4791.08,5137.87,4791.08,5137.87,1428800],["2023-06-09",5110.49,5274.76,5055.73,5146.99,657000],["2023-06-12",5256.5,5256.5,5046.61,5046.61,361300],["2023-06-13",5110.49,5201.75,5019.23,5128.74,525800],["2023-06-14",5128.74,5146.99,4854.97,4854.97,505200],["2023-06-15",4927.97,4927.97,4745.45,4791.08,340300],["2023-06-16",4809.34,4927.97,4699.83,4791.08,325100],["2023-06-19",4791.08,4791.08,4553.81,4572.06,837800],["2023-06-20",4553.81,4645.07,4544.69,4635.94,394400],["2023-06-21",4635.94,4708.95,4626.82,4690.7,261900],["2023-06-22",4708.95,4772.83,4690.7,4772.83,470400],["2023-06-23",4763.71,4809.34,4681.57,4772.83,440200],["2023-06-26",4727.2,4772.83,4608.57,4617.69,437200],["2023-06-27",4654.2,4736.33,4635.94,4663.32,283600],["2023-06-28",4672.45,4745.45,4617.69,4663.32,348200],["2023-06-29",4663.32,4699.83,4590.31,4617.69,390900],["2023-06-30",4681.57,4681.57,4608.57,4617.69,94700],["2023-07-03",4608.57,4672.45,4608.57,4672.45,87000],["2023-07-04",4608.57,4690.7,4608.57,4672.45,118400],["2023-07-05",4663.32,4699.83,4654.2,4690.7,192600],["2023-07-06",4690.7,4690.7,4617.69,4617.69,162200],["2023-07-07",4672.45,4672.45,4590.31,4645.07,146400],["2023-07-10",4645.07,4745.45,4645.07,4690.7,339600],["2023-07-11",4718.08,4781.96,4718.08,4727.2,229800],["2023-07-12",4727.2,4864.09,4727.2,4800.21,416500],["2023-07-13",4882.34,5064.86,4882.34,5037.48,870100],["2023-07-14",5110.49,5238.25,5019.23,5110.49,654300],["2023-07-17",5110.49,5238.25,5055.73,5128.74,334500],["2023-07-18",5128.74,5156.12,5083.11,5137.87,310500],["2023-07-19",5137.87,5146.99,5028.36,5028.36,236400],["2023-07-20",5046.61,5101.36,5019.23,5055.73,174100],["2023-07-21",5064.86,5110.49,5055.73,5064.86,260600],["2023-07-24",5101.36,5192.62,5064.86,5192.62,493000],["2023-07-25",5265.63,5375.14,5256.5,5283.88,554200],["2023-07-26",5210.87,5375.14,5201.75,5220.0,2831800],["2023-07-27",5340.0,5400.0,5280.0,5300.0,417800],["2023-07-28",5310.0,5340.0,5280.0,5300.0,2655700],["2023-07-31",5300.0,5420.0,5300.0,5400.0,276200],["2023-08-01",5400.0,5490.0,5240.0,5300.0,439100],["2023-08-02",5250.0,5400.0,5180.0,5200.0,426600],["2023-08-03",5200.0,5250.0,5160.0,5200.0,387600],["2023-08-04",5220.0,5350.0,5200.0,5260.0,376200],["2023-08-07",5300.0,5300.0,5230.0,5250.0,413300],["2023-08-08",5260.0,5500.0,5260.0,5410.0,959200],["2023-08-09",5460.0,5610.0,5430.0,5560.0,892200],["2023-08-10",5600.0,5640.0,5400.0,5400.0,453900],["2023-08-11",5410.0,5490.0,5300.0,5340.0,340000],["2023-08-14",5350.0,5460.0,5350.0,5370.0,293600],["2023-08-15",5400.0,5450.0,5370.0,5380.0,297700],["2023-08-16",5380.0,5490.0,5350.0,5460.0,299500],["2023-08-17",5470.0,5480.0,5370.0,5390.0,296000],["2023-08-18",5160.0,5300.0,5020.0,5020.0,685200],["2023-08-21",4850.0,5170.0,4840.0,5140.0,795300],["2023-08-22",5140.0,5140.0,4800.0,5070.0,178900],["2023-08-23",5030.0,5150.0,5000.0,5080.0,159100],["2023-08-24",5110.0,5110.0,5050.0,5110.0,97800],["2023-08-25",5110.0,5150.0,5090.0,5120.0,221600],["2023-08-28",5120.0,5250.0,5120.0,5200.0,116900],["2023-08-29",5200.0,5260.0,5120.0,5180.0,159100],["2023-08-30",5180.0,5200.0,5110.0,5140.0,119100],["2023-08-31",5190.0,5200.0,5140.0,5160.0,168800],["2023-09-05",5130.0,5250.0,5130.0,5210.0,118200],["2023-09-06",5210.0,5240.0,5150.0,5220.0,185000],["2023-09-07",5250.0,5300.0,5200.0,5280.0,300700],["2023-09-08",5220.0,5390.0,5220.0,5290.0,386600],["2023-09-11",5300.0,5400.0,5250.0,5290.0,280000],["2023-09-12",5340.0,5340.0,5240.0,5260.0,185200],["2023-09-13",5260.0,5320.0,5200.0,5320.0,371100],["2023-09-14",5300.0,5320.0,5210.0,5230.0,146600],["2023-09-15",5300.0,5300.0,5210.0,5270.0,67300],["2023-09-18",5270.0,5270.0,5120.0,5220.0,91500],["2023-09-19",5200.0,5230.0,5110.0,5170.0,109500],["2023-09-20",5220.0,5230.0,5170.0,5220.0,113300],["2023-09-21",5220.0,5220.0,5130.0,5130.0,159500],["2023-09-22",5110.0,5140.0,5000.0,5090.0,226000],["2023-09-25",5050.0,5150.0,4810.0,4810.0,232700],["2023-09-26",4810.0,4850.0,4490.0,4490.0,292200],["2023-09-27",4530.0,4710.0,4450.0,4600.0,244300],["2023-09-28",4720.0,4720.0,4550.0,4630.0,77800],["2023-09-29",4740.0,4950.0,4700.0,4950.0,428200],["2023-10-02",4950.0,5080.0,4910.0,5080.0,113800],["2023-10-03",5080.0,5080.0,4730.0,4730.0,217300],["2023-10-04",4730.0,4950.0,4730.0,4920.0,129600],["2023-10-05",4920.0,4970.0,4760.0,4950.0,70100],["2023-10-06",4950.0,4990.0,4860.0,4980.0,57700],["2023-10-09",4980.0,4980.0,4820.0,4900.0,72700],["2023-10-10",4910.0,4960.0,4880.0,4940.0,111500],["2023-10-11",5000.0,5000.0,4820.0,4930.0,55600],["2023-10-12",4930.0,4930.0,4800.0,4850.0,137200],["2023-10-13",4900.0,4900.0,4800.0,4820.0,62300],["2023-10-16",4810.0,4890.0,4800.0,4880.0,34300],["2023-10-17",4930.0,4930.0,4810.0,4810.0,41500],["2023-10-18",4810.0,4940.0,4600.0,4600.0,80700],["2023-10-19",4600.0,4700.0,4500.0,4500.0,70000],["2023-10-20",4690.0,4700.0,4500.0,4700.0,138600],["2023-10-23",4700.0,4750.0,4540.0,4700.0,82100],["2023-10-24",4700.0,4750.0,4650.0,4710.0,36800],["2023-10-25",4710.0,4740.0,4690.0,4720.0,43100],["2023-10-26",4700.0,4710.0,4390.0,4500.0,204000],["2023-10-27",4500.0,4550.0,4400.0,4500.0,46100],["2023-10-30",4500.0,4580.0,4430.0,4500.0,923732],["2023-10-31",4450.0,4580.0,4350.0,4500.0,114200],["2023-11-01",4500.0,4500.0,4400.0,4500.0,100000],["2023-11-02",4500.0,4650.0,4490.0,4650.0,159600],["2023-11-03",4650.0,4650.0,4570.0,4600.0,35400],["2023-11-06",4600.0,4700.0,4530.0,4610.0,153400],["2023-11-07",4560.0,4630.0,4520.0,4570.0,79700],["2023-11-08",4570.0,4670.0,4560.0,4670.0,65700],["2023-11-09",4670.0,4750.0,4640.0,4670.0,121100],["2023-11-10",4630.0,4630.0,4580.0,4610.0,114100],["2023-11-13",4600.0,4680.0,4600.0,4650.0,91700],["2023-11-14",4650.0,4680.0,4580.0,4650.0,75800],["2023-11-15",4690.0,4710.0,4610.0,4660.0,95100],["2023-11-16",4600.0,4650.0,4600.0,4620.0,43500],["2023-11-17",4650.0,4700.0,4500.0,4620.0,125800],["2023-11-20",4500.0,4600.0,4500.0,4580.0,32400],["2023-11-21",4600.0,4630.0,4570.0,4580.0,41000],["2023-11-22",4610.0,4610.0,4510.0,4580.0,94600],["2023-11-23",4580.0,4600.0,4530.0,4590.0,120200],["2023-11-24",4580.0,4630.0,4450.0,4590.0,63600],["2023-11-27",4500.0,4690.0,4450.0,4590.0,43600],["2023-11-28",4520.0,4620.0,4450.0,4590.0,83300],["2023-11-29",4590.0,4610.0,4500.0,4600.0,163700],["2023-11-30",4600.0,4650.0,4500.0,4620.0,162800],["2023-12-01",4620.0,4640.0,4460.0,4620.0,277800],["2023-12-04",4620.0,4630.0,4530.0,4620.0,81400],["2023-12-05",4620.0,4680.0,4560.0,4580.0,124700],["2023-12-06",4570.0,4640.0,4570.0,4630.0,102500],["2023-12-07",4650.0,4670.0,4570.0,4650.0,166500],["2023-12-08",4650.0,4670.0,4610.0,4660.0,252100],["2023-12-11",4700.0,4980.0,4700.0,4980.0,1177700],["2023-12-12",5100.0,5190.0,4660.0,5020.0,4779332],["2023-12-13",5050.0,5080.0,4840.0,4990.0,361900],["2023-12-14",4920.0,5070.0,4900.0,4990.0,316600],["2023-12-15",4960.0,4960.0,4850.0,4870.0,148500],["2023-12-18",4870.0,4870.0,4740.0,4760.0,172200],["2023-12-19",4790.0,4850.0,4650.0,4760.0,281500],["2023-12-20",4770.0,4790.0,4680.0,4770.0,45100],["2023-12-21",4790.0,4790.0,4650.0,4770.0,185300],["2023-12-22",4770.0,4800.0,4690.0,4700.0,79400],["2023-12-25",4740.0,4750.0,4680.0,4700.0,80400],["2023-12-26",4840.0,4840.0,4750.0,4800.0,83600],["2023-12-27",4730.0,4840.0,4730.0,4810.0,67100],["2023-12-28",4810.0,4880.0,4760.0,4850.0,165100],["2023-12-29",4850.0,4950.0,4800.0,4850.0,74500],["2024-01-02",4920.0,4920.0,4800.0,4860.0,99700],["2024-01-03",4850.0,4890.0,4760.0,4890.0,174400],["2024-01-04",4890.0,4900.0,4860.0,4880.0,58500],["2024-01-05",4880.0,4910.0,4800.0,4850.0,74300],["2024-01-08",4830.0,4950.0,4760.0,4760.0,137000],["2024-01-09",4830.0,4830.0,4760.0,4760.0,63100],["2024-01-10",4750.0,4810.0,4710.0,4750.0,211600],["2024-01-11",4720.0,4760.0,4680.0,4750.0,218200],["2024-01-12",4730.0,4730.0,4660.0,4670.0,131100],["2024-01-15",4680.0,4700.0,4600.0,4700.0,176700],["2024-01-16",4700.0,4750.0,4650.0,4720.0,84000],["2024-01-17",4690.0,4710.0,4650.0,4700.0,113300],["2024-01-18",4700.0,4720.0,4640.0,4700.0,91900],["2024-01-19",4700.0,4700.0,4640.0,4660.0,83000],["2024-01-22",4630.0,4700.0,4630.0,4690.0,73400],["2024-01-23",4690.0,4690.0,4630.0,4690.0,96000],["2024-01-24",4690.0,4700.0,4650.0,4700.0,117500],["2024-01-25",4700.0,4700.0,4660.0,4700.0,19600],["2024-01-26",4690.0,4700.0,4600.0,4690.0,52100],["2024-01-29",4620.0,4700.0,4600.0,4690.0,62900],["2024-01-30",4660.0,4700.0,4650.0,4690.0,88000],["2024-01-31",4700.0,4700.0,4640.0,4660.0,77200],["2024-02-01",4680.0,4680.0,4660.0,4670.0,39400],["2024-02-02",4680.0,4680.0,4620.0,4640.0,73500],["2024-02-05",4640.0,4800.0,4620.0,4690.0,103300],["2024-02-06",4690.0,4700.0,4640.0,4680.0,50900],["2024-02-07",4660.0,4690.0,4640.0,4690.0,154500],["2024-02-15",4700.0,4770.0,4670.0,4710.0,101100],["2024-02-16",4750.0,4750.0,4660.0,4700.0,154400],["2024-02-19",4700.0,4720.0,4690.0,4720.0,83900],["2024-02-20",4720.0,4870.0,4720.0,4830.0,644600],["2024-02-21",4830.0,4890.0,4790.0,4880.0,341300],["2024-02-22",4880.0,4940.0,4830.0,4880.0,374900],["2024-02-23",4920.0,4950.0,4780.0,4800.0,382100],["2024-02-26",4750.0,4880.0,4740.0,4870.0,81500],["2024-02-27",4870.0,4900.0,4790.0,4900.0,118800],["2024-02-28",4910.0,4910.0,4800.0,4840.0,59900],["2024-02-29",4880.0,4880.0,4830.0,4880.0,147900],["2024-03-01",4870.0,4880.0,4840.0,4870.0,100400],["2024-03-04",4870.0,4900.0,4850.0,4880.0,211200],["2024-03-05",4880.0,4940.0,4850.0,4920.0,151000],["2024-03-06",4920.0,4990.0,4900.0,4900.0,126600],["2024-03-07",4900.0,4970.0,4880.0,4940.0,97400],["2024-03-08",4930.0,4960.0,4880.0,4880.0,129300],["2024-03-11",4890.0,4890.0,4800.0,4800.0,79200],["2024-03-12",4810.0,4860.0,4750.0,4830.0,98400],["2024-03-13",4810.0,4890.0,4770.0,4890.0,187600],["2024-03-14",4890.0,4890.0,4800.0,4830.0,72300],["2024-03-15",4830.0,4950.0,4810.0,4850.0,292900],["2024-03-18",4810.0,4860.0,4750.0,4790.0,155000],["2024-03-19",4790.0,4820.0,4730.0,4800.0,160000],["2024-03-20",4790.0,4810.0,4740.0,4800.0,111600],["2024-03-21",4800.0,4830.0,4770.0,4800.0,131300],["2024-03-22",4830.0,4830.0,4770.0,4810.0,460100],["2024-03-25",4850.0,4850.0,4750.0,4810.0,53800],["2024-03-26",4810.0,4820.0,4800.0,4810.0,131700],["2024-03-27",4860.0,4950.0,4850.0,4900.0,289400],["2024-03-28",4900.0,4930.0,4870.0,4910.0,170700],["2024-03-29",4950.0,4960.0,4870.0,4890.0,131400],["2024-04-01",4890.0,4890.0,4840.0,4850.0,116900],["2024-04-02",4850.0,4850.0,4800.0,4830.0,160900],["2024-04-03",4830.0,4850.0,4800.0,4830.0,164800],["2024-04-04",4840.0,4840.0,4780.0,4830.0,124300],["2024-04-05",4850.0,4850.0,4750.0,4790.0,187300],["2024-04-08",4780.0,4800.0,4750.0,4750.0,65500],["2024-04-09",4770.0,4800.0,4740.0,4800.0,66800],["2024-04-10",4790.0,4800.0,4760.0,4800.0,92300],["2024-04-11",4800.0,4850.0,4730.0,4850.0,147500],["2024-04-12",4850.0,4860.0,4780.0,4820.0,42000],["2024-04-15",4790.0,4800.0,4700.0,4730.0,154200],["2024-04-16",4720.0,4720.0,4560.0,4650.0,199500],["2024-04-17",4690.0,4700.0,4610.0,4670.0,74900],["2024-04-19",4550.0,4730.0,4510.0,4700.0,96400],["2024-04-22",4660.0,4750.0,4630.0,4700.0,79400],["2024-04-23",4700.0,4730.0,4640.0,4670.0,52100],["2024-04-24",4660.0,4700.0,4640.0,4690.0,118300],["2024-04-25",4670.0,4690.0,4600.0,4670.0,85600],["2024-04-26",4670.0,4670.0,4590.0,4660.0,28700],["2024-05-02",4660.0,4700.0,4640.0,4680.0,76900],["2024-05-03",4680.0,4690.0,4640.0,4690.0,43000],["2024-05-06",4690.0,4700.0,4640.0,4690.0,54500],["2024-05-07",4680.0,4690.0,4660.0,4690.0,71200],["2024-05-08",4690.0,4750.0,4670.0,4700.0,150100],["2024-05-09",4690.0,4750.0,4690.0,4730.0,113200],["2024-05-10",4730.0,4730.0,4670.0,4700.0,51800],["2024-05-13",4700.0,4840.0,4700.0,4790.0,336100],["2024-05-14",4790.0,4820.0,4730.0,4800.0,67600],["2024-05-15",4790.0,4820.0,4750.0,4800.0,86500],["2024-05-16",4800.0,4800.0,4730.0,4790.0,200900],["2024-05-17",4780.0,4790.0,4730.0,4770.0,110900],["2024-05-20",4770.0,4800.0,4720.0,4780.0,112400],["2024-05-21",4800.0,4880.0,4800.0,4830.0,254000],["2024-05-22",4830.0,4830.0,4760.0,4780.0,55500],["2024-05-23",4780.0,4790.0,4750.0,4790.0,96200],["2024-05-24",4770.0,4780.0,4680.0,4720.0,140300],["2024-05-27",4700.0,4750.0,4700.0,4700.0,56700],["2024-05-28",4700.0,4760.0,4690.0,4740.0,41900],["2024-05-29",4710.0,4800.0,4680.0,4700.0,271000],["2024-05-30",4700.0,4750.0,4680.0,4720.0,111500],["2024-05-31",4720.0,4750.0,4690.0,4740.0,106500],["2024-06-03",4740.0,4780.0,4740.0,4760.0,82100],["2024-06-04",4790.0,4790.0,4700.0,4730.0,100700],["2024-06-05",4770.0,4780.0,4700.0,4710.0,148500],["2024-06-06",4740.0,4750.0,4690.0,4740.0,46200],["2024-06-07",4730.0,4770.0,4730.0,4730.0,152700],["2024-06-10",4770.0,4770.0,4710.0,4720.0,85000],["2024-06-11",4720.0,4720.0,4700.0,4700.0,102300],["2024-06-12",4720.0,4750.0,4700.0,4730.0,127300],["2024-06-13",4760.0,4770.0,4730.0,4740.0,49700],["2024-06-14",4770.0,4770.0,4690.0,4690.0,72700],["2024-06-17",4700.0,4730.0,4690.0,4710.0,25600],["2024-06-18",4710.0,4740.0,4700.0,4710.0,49000],["2024-06-19",4710.0,4730.0,4690.0,4710.0,38800],["2024-06-20",4720.0,4740.0,4710.0,4730.0,99600],["2024-06-21",4750.0,4760.0,4710.0,4740.0,133800],["2024-06-24",4720.0,4750.0,4650.0,4690.0,197300],["2024-06-25",4680.0,4720.0,4680.0,4700.0,49800],["2024-06-26",4700.0,4700.0,4600.0,4680.0,196500],["2024-06-27",4650.0,4700.0,4640.0,4680.0,53700],["2024-06-28",4690.0,4700.0,4360.0,4620.0,127700],["2024-07-01",4660.0,4690.0,4600.0,4650.0,55300],["2024-07-02",4710.0,4720.0,4630.0,4680.0,28500],["2024-07-03",4700.0,4700.0,4640.0,4670.0,20800],["2024-07-04",4670.0,4700.0,4620.0,4660.0,44500],["2024-07-05",4690.0,4690.0,4620.0,4650.0,41100],["2024-07-08",4680.0,4680.0,4610.0,4650.0,24600],["2024-07-09",4620.0,4690.0,4590.0,4650.0,46800],["2024-07-10",4630.0,4700.0,4600.0,4650.0,55200],["2024-07-11",4680.0,4690.0,4620.0,4670.0,81900],["2024-07-12",4680.0,4680.0,4620.0,4620.0,33800],["2024-07-15",4630.0,4690.0,4610.0,4640.0,70300],["2024-07-16",4650.0,4680.0,4610.0,4640.0,63900],["2024-07-17",4640.0,4690.0,4350.0,4580.0,122100],["2024-07-18",4610.0,4610.0,4490.0,4590.0,164500],["2024-07-19",4590.0,4650.0,4500.0,4580.0,49600],["2024-07-22",4570.0,4570.0,4430.0,4530.0,124100],["2024-07-23",4520.0,4530.0,4450.0,4450.0,63200],["2024-07-24",4450.0,4460.0,4400.0,4450.0,91600],["2024-07-25",4410.0,4440.0,4300.0,4360.0,156400],["2024-07-26",4450.0,4450.0,4230.0,4320.0,76400],["2024-07-29",4350.0,4350.0,4250.0,4300.0,225100],["2024-07-30",4260.0,4290.0,4200.0,4250.0,77100],["2024-07-31",4250.0,4250.0,4170.0,4200.0,184000],["2024-08-01",4260.0,4260.0,4140.0,4160.0,152200],["2024-08-02",4160.0,4170.0,3870.0,4080.0,86800],["2024-08-05",4080.0,4080.0,3810.0,3900.0,136900],["2024-08-06",3920.0,4130.0,3920.0,4090.0,115200],["2024-08-07",4160.0,4300.0,4050.0,4300.0,94800],["2024-08-08",4200.0,4200.0,4110.0,4110.0,368400],["2024-08-09",4140.0,4180.0,4120.0,4180.0,21700],["2024-08-12",4180.0,4180.0,4140.0,4180.0,46400],["2024-08-13",4170.0,4200.0,4150.0,4180.0,18900],["2024-08-14",4150.0,4180.0,4100.0,4100.0,51700],["2024-08-15",4100.0,4150.0,4000.0,4150.0,104700],["2024-08-16",4030.0,4170.0,4030.0,4150.0,58200],["2024-08-19",4150.0,4290.0,4150.0,4200.0,71000],["2024-08-20",4200.0,4240.0,4170.0,4200.0,26400],["2024-08-21",4190.0,4230.0,4160.0,4190.0,32300],["2024-08-22",4200.0,4390.0,4190.0,4360.0,290500],["2024-08-23",4360.0,4390.0,4320.0,4360.0,122000],["2024-08-26",4370.0,4450.0,4300.0,4360.0,90300],["2024-08-27",4350.0,4350.0,4300.0,4350.0,46000],["2024-08-28",4380.0,4380.0,4250.0,4270.0,66900],["2024-08-29",4250.0,4330.0,4250.0,4310.0,66900],["2024-08-30",4320.0,4320.0,4280.0,4320.0,47200],["2024-09-04",4310.0,4320.0,4270.0,4320.0,44300],["2024-09-05",4320.0,4360.0,4290.0,4320.0,28200],["2024-09-06",4320.0,4320.0,4280.0,4320.0,9300],["2024-09-09",4310.0,4330.0,4300.0,4330.0,38900],["2024-09-10",4340.0,4340.0,4220.0,4240.0,36300],["2024-09-11",4160.0,4270.0,4160.0,4260.0,11500],["2024-09-12",4260.0,4280.0,4240.0,4260.0,22800],["2024-09-13",4260.0,4280.0,4260.0,4270.0,7100],["2024-09-16",4150.0,4250.0,4150.0,4170.0,51100],["2024-09-17",4170.0,4230.0,4170.0,4190.0,67000],["2024-09-18",4190.0,4240.0,4190.0,4190.0,15600],["2024-09-19",4250.0,4290.0,4200.0,4240.0,7800],["2024-09-20",4240.0,4270.0,4200.0,4200.0,32900],["2024-09-23",4200.0,4270.0,4150.0,4160.0,41200],["2024-09-24",4190.0,4190.0,4160.0,4190.0,51900],["2024-09-25",4170.0,4200.0,4120.0,4200.0,49500],["2024-09-26",4200.0,4250.0,4180.0,4200.0,67300],["2024-09-27",4200.0,4240.0,4100.0,4140.0,120400],["2024-09-30",4120.0,4220.0,4120.0,4140.0,54400],["2024-10-01",4160.0,4200.0,4130.0,4180.0,100100],["2024-10-02",4180.0,4210.0,4140.0,4180.0,68500],["2024-10-03",4200.0,4200.0,4140.0,4140.0,136100],["2024-10-04",4140.0,4200.0,4130.0,4160.0,34100],["2024-10-07",4160.0,4190.0,4150.0,4180.0,25500],["2024-10-08",4180.0,4200.0,4150.0,4190.0,69000],["2024-10-09",4190.0,4220.0,4160.0,4220.0,89100],["2024-10-10",4210.0,4300.0,4170.0,4270.0,136700],["2024-10-11",4270.0,4300.0,4190.0,4300.0,201100],["2024-10-14",4230.0,4320.0,4230.0,4300.0,124800],["2024-10-15",4300.0,4300.0,4250.0,4280.0,41400],["2024-10-16",4220.0,4290.0,4220.0,4290.0,26300],["2024-10-17",4280.0,4290.0,4230.0,4240.0,60600],["2024-10-18",4240.0,4280.0,4220.0,4260.0,75700],["2024-10-21",4280.0,4300.0,4240.0,4250.0,46800],["2024-10-22",4220.0,4250.0,4210.0,4250.0,29100],["2024-10-23",4240.0,4250.0,4140.0,4250.0,69000],["2024-10-24",4250.0,4250.0,4160.0,4240.0,40500],["2024-10-25",4230.0,4240.0,4190.0,4230.0,22300],["2024-10-28",4250.0,4250.0,4210.0,4240.0,43900],["2024-10-29",4250.0,4290.0,4200.0,4240.0,17600],["2024-10-30",4250.0,4250.0,4170.0,4170.0,54200],["2024-10-31",4230.0,4230.0,4170.0,4200.0,75400],["2024-11-01",4200.0,4200.0,4170.0,4200.0,7700],["2024-11-04",4220.0,4250.0,4150.0,4220.0,55600],["2024-11-05",4230.0,4350.0,4180.0,4260.0,55000],["2024-11-06",4190.0,4280.0,4190.0,4280.0,52100],["2024-11-07",4280.0,4300.0,4260.0,4280.0,62700],["2024-11-08",4280.0,4330.0,4220.0,4290.0,37000],["2024-11-11",4290.0,4290.0,4220.0,4290.0,27000],["2024-11-12",4280.0,4300.0,4250.0,4290.0,63100],["2024-11-13",4290.0,4290.0,4220.0,4290.0,64100],["2024-11-14",4240.0,4290.0,4200.0,4290.0,52500],["2024-11-15",4220.0,4280.0,4170.0,4250.0,63100],["2024-11-18",4240.0,4250.0,4100.0,4180.0,83100],["2024-11-19",4150.0,4200.0,4120.0,4200.0,12000],["2024-11-20",4200.0,4250.0,4150.0,4230.0,64400],["2024-11-21",4230.0,4250.0,4230.0,4250.0,2300],["2024-11-22",4240.0,4250.0,4200.0,4250.0,26700],["2024-11-25",4200.0,4280.0,4150.0,4250.0,33000],["2024-11-26",4230.0,4280.0,4200.0,4280.0,32100],["2024-11-27",4290.0,4290.0,4260.0,4280.0,20700],["2024-11-28",4180.0,4290.0,4180.0,4290.0,30600],["2024-11-29",4290.0,4290.0,4210.0,4290.0,61600],["2024-12-02",4290.0,4290.0,4220.0,4280.0,33100],["2024-12-03",4280.0,4280.0,4220.0,4280.0,6100],["2024-12-04",4220.0,4290.0,4220.0,4290.0,43700],["2024-12-05",4230.0,4300.0,4230.0,4300.0,50700],["2024-12-06",4300.0,4350.0,4230.0,4340.0,55300],["2024-12-09",4340.0,4400.0,4280.0,4350.0,29000],["2024-12-10",4350.0,4360.0,4310.0,4360.0,28000],["2024-12-11",4360.0,4360.0,4270.0,4360.0,103500],["2024-12-12",4280.0,4360.0,4260.0,4360.0,49700],["2024-12-13",4360.0,4370.0,4300.0,4360.0,76600],["2024-12-16",4360.0,4390.0,4250.0,4360.0,70500],["2024-12-17",4290.0,4360.0,4100.0,4360.0,182100],["2024-12-18",4360.0,4380.0,4360.0,4360.0,38100],["2024-12-19",4350.0,4360.0,4260.0,4360.0,125600],["2024-12-20",4360.0,4380.0,4280.0,4370.0,105800],["2024-12-23",4370.0,4390.0,4300.0,4390.0,66400],["2024-12-24",4410.0,4410.0,4330.0,4400.0,16900],["2024-12-25",4410.0,4480.0,4390.0,4450.0,47700],["2024-12-26",4480.0,4480.0,4400.0,4480.0,38500],["2024-12-27",4430.0,4490.0,4400.0,4490.0,56600],["2024-12-30",4490.0,4500.0,4400.0,4500.0,93500],["2024-12-31",4500.0,4500.0,4400.0,4460.0,54100],["2025-01-02",4500.0,4530.0,4320.0,4320.0,28800],["2025-01-03",4550.0,4620.0,4540.0,4620.0,751500],["2025-01-06",4940.0,4940.0,4940.0,4940.0,436400],["2025-01-07",5280.0,5280.0,5280.0,5280.0,946500],["2025-01-08",5640.0,5640.0,5320.0,5410.0,11683110],["2025-01-09",5300.0,5430.0,5040.0,5270.0,641600],["2025-01-10",5230.0,5230.0,4910.0,4910.0,459700],["2025-01-13",4750.0,4800.0,4570.0,4570.0,935300],["2025-01-14",4700.0,4700.0,4370.0,4370.0,495200],["2025-01-15",4490.0,4570.0,4250.0,4360.0,382300],["2025-01-16",4500.0,4500.0,4330.0,4360.0,283700],["2025-01-17",4460.0,4460.0,4330.0,4360.0,230000],["2025-01-20",4480.0,4480.0,4360.0,4450.0,193700],["2025-01-21",4450.0,4450.0,4360.0,4380.0,193900],["2025-01-22",4480.0,4480.0,4370.0,4400.0,136800],["2025-01-23",4400.0,4480.0,4380.0,4410.0,139600],["2025-01-24",4410.0,4480.0,4380.0,4380.0,180600],["2025-02-03",4400.0,4400.0,4350.0,4380.0,116600],["2025-02-04",4370.0,4450.0,4370.0,4390.0,168300],["2025-02-05",4430.0,4450.0,4380.0,4450.0,78900],["2025-02-06",4480.0,4530.0,4400.0,4480.0,151700],["2025-02-07",4480.0,4590.0,4480.0,4560.0,156800],["2025-02-10",4560.0,4560.0,4440.0,4480.0,174800],["2025-02-11",4490.0,4490.0,4400.0,4440.0,180700],["2025-02-12",4450.0,4500.0,4440.0,4480.0,67300],["2025-02-13",4480.0,4640.0,4450.0,4600.0,320200],["2025-02-14",4590.0,4620.0,4590.0,4620.0,140300],["2025-02-17",4640.0,4640.0,4560.0,4640.0,283600],["2025-02-18",4640.0,4960.0,4640.0,4960.0,1100900],["2025-02-19",4950.0,5290.0,4800.0,4910.0,395000],["2025-02-20",4920.0,4920.0,4760.0,4920.0,441700],["2025-02-21",4900.0,5050.0,4780.0,4880.0,220100],["2025-02-24",4880.0,4880.0,4680.0,4700.0,265100],["2025-02-25",4700.0,4830.0,4670.0,4730.0,164500],["2025-02-26",4730.0,4810.0,4700.0,4740.0,45500],["2025-02-27",4700.0,4820.0,4640.0,4770.0,225100],["2025-02-28",4760.0,4830.0,4680.0,4800.0,123900],["2025-03-03",4800.0,4800.0,4730.0,4770.0,50800],["2025-03-04",4770.0,4790.0,4670.0,4760.0,46200],["2025-03-05",4710.0,4760.0,4610.0,4610.0,94200],["2025-03-06",4650.0,4750.0,4620.0,4740.0,92300],["2025-03-07",4740.0,4840.0,4710.0,4730.0,82000],["2025-03-10",4800.0,4800.0,4650.0,4710.0,76000],["2025-03-11",4710.0,4800.0,4670.0,4780.0,157700],["2025-03-12",4780.0,4850.0,4750.0,4780.0,210400],["2025-03-13",4840.0,4850.0,4720.0,4770.0,160900],["2025-03-14",4700.0,4770.0,4700.0,4770.0,41000],["2025-03-17",4720.0,4750.0,4650.0,4750.0,58600],["2025-03-18",4750.0,4800.0,4440.0,4770.0,158200],["2025-03-19",4700.0,4810.0,4680.0,4810.0,82600],["2025-03-20",4750.0,4890.0,4750.0,4800.0,244400],["2025-03-21",4710.0,4870.0,4710.0,4750.0,52900],["2025-03-24",4750.0,4800.0,4700.0,4780.0,52100],["2025-03-25",4760.0,4800.0,4730.0,4780.0,119500],["2025-03-26",4730.0,4800.0,4730.0,4780.0,54700],["2025-03-27",4780.0,4800.0,4750.0,4800.0,199200],["2025-03-28",4810.0,4810.0,4750.0,4800.0,8831636],["2025-03-31",5130.0,5130.0,5040.0,5130.0,1515100],["2025-04-01",5330.0,5450.0,5130.0,5350.0,699400],["2025-04-02",5250.0,5280.0,5020.0,5190.0,802200],["2025-04-03",4940.0,5000.0,4830.0,4830.0,1541400],["2025-04-04",4500.0,4990.0,4500.0,4810.0,892300],["2025-04-08",4520.0,4810.0,4490.0,4490.0,543400],["2025-04-09",4480.0,4750.0,4190.0,4400.0,358900],["2025-04-10",4700.0,4700.0,4690.0,4700.0,101800],["2025-04-11",4700.0,4800.0,4670.0,4800.0,268600],["2025-04-14",4810.0,4830.0,4620.0,4830.0,129100],["2025-04-15",4800.0,4990.0,4800.0,4920.0,279200],["2025-04-16",4930.0,5000.0,4800.0,4920.0,56400],["2025-04-17",4770.0,5000.0,4770.0,4980.0,252100],["2025-04-18",5050.0,5090.0,4980.0,5000.0,410700],["2025-04-21",5060.0,5080.0,4950.0,4950.0,117800],["2025-04-22",4850.0,5050.0,4790.0,5040.0,233000],["2025-04-23",5200.0,5200.0,5000.0,5040.0,158100],["2025-04-24",5020.0,5100.0,4930.0,5040.0,51100],["2025-04-25",5050.0,5120.0,4980.0,5040.0,81400],["2025-04-28",4930.0,5390.0,4930.0,5390.0,1208100],["2025-04-29",5400.0,5700.0,5400.0,5500.0,826400],["2025-05-05",5140.0,5350.0,5140.0,5200.0,325900],["2025-05-06",5200.0,5400.0,5120.0,5200.0,211100],["2025-05-07",5150.0,5280.0,5150.0,5200.0,189500],["2025-05-08",5130.0,5220.0,5130.0,5220.0,65500],["2025-05-09",5200.0,5220.0,5150.0,5200.0,120500],["2025-05-12",5160.0,5200.0,5130.0,5200.0,425800],["2025-05-13",5230.0,5250.0,5160.0,5210.0,99700],["2025-05-14",5300.0,5300.0,5190.0,5220.0,114600],["2025-05-15",5240.0,5250.0,5170.0,5230.0,125600],["2025-05-16",5120.0,5220.0,5120.0,5220.0,53100],["2025-05-19",5120.0,5470.0,5120.0,5380.0,219900],["2025-05-20",5380.0,5430.0,5280.0,5390.0,138300],["2025-05-21",5410.0,5420.0,5300.0,5390.0,320700],["2025-05-22",5160.0,5420.0,5160.0,5380.0,155500],["2025-05-23",5380.0,5520.0,5380.0,5500.0,670100],["2025-05-26",5590.0,5590.0,5470.0,5510.0,208000],["2025-05-27",5510.0,5890.0,5470.0,5890.0,911400],["2025-05-28",6020.0,6050.0,5890.0,5940.0,353400],["2025-05-29",5940.0,5950.0,5680.0,5700.0,184100],["2025-05-30",5930.0,5930.0,5480.0,5500.0,235600],["2025-06-02",5400.0,5540.0,5300.0,5440.0,356200],["2025-06-03",5440.0,5540.0,5430.0,5500.0,230500],["2025-06-04",5500.0,5600.0,5500.0,5600.0,247300],["2025-06-05",5600.0,5990.0,5590.0,5990.0,1341500],["2025-06-06",6130.0,6130.0,5900.0,6000.0,604700],["2025-06-09",6000.0,6050.0,5680.0,5770.0,236200],["2025-06-10",5900.0,5900.0,5690.0,5760.0,179100],["2025-06-11",5760.0,5990.0,5750.0,5820.0,219400],["2025-06-12",5980.0,5980.0,5770.0,5860.0,394900],["2025-06-13",5860.0,5860.0,5580.0,5600.0,216300],["2025-06-16",5650.0,5980.0,5500.0,5730.0,306700],["2025-06-17",5750.0,5830.0,5650.0,5780.0,121400],["2025-06-18",5790.0,5790.0,5600.0,5600.0,79200],["2025-06-19",5620.0,5850.0,5610.0,5790.0,219700],["2025-06-20",5600.0,5930.0,5600.0,5810.0,114700],["2025-06-23",5810.0,5810.0,5680.0,5750.0,115100],["2025-06-24",5750.0,6000.0,5700.0,5980.0,517900],["2025-06-25",5880.0,5980.0,5830.0,5950.0,744500],["2025-06-26",5840.0,5960.0,5830.0,5940.0,277100],["2025-06-27",5930.0,6010.0,5870.0,6010.0,297500],["2025-06-30",6130.0,6130.0,6010.0,6100.0,355500],["2025-07-01",6100.0,6200.0,5900.0,6150.0,424200],["2025-07-02",6150.0,6200.0,6030.0,6190.0,187600],["2025-07-03",6200.0,6400.0,6100.0,6390.0,358000],["2025-07-04",6390.0,6500.0,6390.0,6500.0,299800],["2025-07-07",6600.0,6820.0,6500.0,6790.0,1238900],["2025-07-08",6860.0,6860.0,6680.0,6740.0,932200],["2025-07-09",6750.0,6790.0,6600.0,6740.0,195200],["2025-07-10",6700.0,6810.0,6650.0,6750.0,248000],["2025-07-11",6760.0,6760.0,6500.0,6650.0,72100],["2025-07-14",6630.0,6700.0,6500.0,6700.0,77100],["2025-07-15",6500.0,6700.0,6480.0,6540.0,229900],["2025-07-16",6490.0,6670.0,6490.0,6590.0,69600],["2025-07-17",6590.0,6700.0,6530.0,6600.0,80500],["2025-07-18",6700.0,6700.0,6560.0,6650.0,57900],["2025-07-21",6700.0,6700.0,6520.0,6650.0,272800],["2025-07-22",6680.0,6840.0,6560.0,6720.0,178700],["2025-07-23",6820.0,6840.0,6720.0,6760.0,79800],["2025-07-24",6760.0,6760.0,6580.0,6680.0,320200],["2025-07-25",6680.0,6770.0,6600.0,6680.0,210500],["2025-07-28",6610.0,6820.0,6610.0,6780.0,483400],["2025-07-29",6730.0,6820.0,6610.0,6790.0,426900],["2025-07-30",6790.0,7000.0,6710.0,6950.0,300100],["2025-07-31",7070.0,7070.0,6800.0,6850.0,159000],["2025-08-01",6850.0,6860.0,6700.0,6850.0,81000],["2025-08-04",6850.0,6900.0,6710.0,6900.0,98500],["2025-08-05",6900.0,6940.0,6720.0,6890.0,173600],["2025-08-06",6820.0,6900.0,6750.0,6900.0,150800],["2025-08-07",6880.0,6880.0,6420.0,6660.0,1089100],["2025-08-08",6660.0,6700.0,6560.0,6690.0,155800],["2025-08-11",6600.0,6700.0,6230.0,6450.0,443800],["2025-08-12",6400.0,6500.0,6350.0,6450.0,152900],["2025-08-13",6490.0,6660.0,6490.0,6600.0,124600],["2025-08-14",6660.0,6750.0,6550.0,6720.0,245400],["2025-08-15",6720.0,6720.0,6500.0,6630.0,135100],["2025-08-18",6630.0,6630.0,6450.0,6500.0,198600],["2025-08-19",6500.0,6660.0,6470.0,6600.0,78900],["2025-08-20",6600.0,6640.0,6470.0,6560.0,81800],["2025-08-21",6560.0,6560.0,6350.0,6500.0,124100],["2025-08-22",6450.0,6500.0,6420.0,6490.0,84800],["2025-08-25",6050.0,6490.0,6050.0,6300.0,114600],["2025-08-26",6300.0,6400.0,6220.0,6400.0,15374328],["2025-08-27",6400.0,6520.0,6200.0,6200.0,63800],["2025-08-28",6350.0,6420.0,6350.0,6410.0,108600],["2025-08-29",6410.0,6410.0,6350.0,6410.0,23600],["2025-09-03",6400.0,6440.0,6350.0,6430.0,48500],["2025-09-04",6320.0,6440.0,6300.0,6300.0,33000],["2025-09-05",6300.0,6380.0,6300.0,6330.0,39900],["2025-09-08",6430.0,6430.0,6200.0,6340.0,11400],["2025-09-09",6340.0,6340.0,6250.0,6250.0,41400],["2025-09-10",6270.0,6400.0,6240.0,6270.0,72500],["2025-09-11",6200.0,6510.0,6200.0,6420.0,114100],["2025-09-12",6420.0,6590.0,6420.0,6480.0,127100],["2025-09-15",6480.0,6500.0,6310.0,6450.0,16300],["2025-09-16",6450.0,6510.0,6390.0,6450.0,17600],["2025-09-17",6450.0,6500.0,6320.0,6500.0,45600],["2025-09-18",6420.0,6490.0,6380.0,6450.0,40500],["2025-09-19",6320.0,6480.0,6210.0,6350.0,59200],["2025-09-22",6350.0,6550.0,6350.0,6450.0,251900],["2025-09-23",6410.0,6500.0,6400.0,6490.0,36100],["2025-09-24",6500.0,6500.0,6490.0,6490.0,70400],["2025-09-25",6500.0,6900.0,6500.0,6820.0,274500],["2025-09-26",6850.0,6890.0,6730.0,6830.0,263600],["2025-09-29",6830.0,6900.0,6700.0,6860.0,148800],["2025-09-30",6890.0,6950.0,6700.0,6880.0,196500],["2025-10-01",6770.0,6890.0,6760.0,6890.0,76400],["2025-10-02",6890.0,6890.0,6770.0,6860.0,57600],["2025-10-03",6800.0,6850.0,6760.0,6850.0,83800],["2025-10-06",6840.0,6850.0,6800.0,6830.0,67600],["2025-10-07",6830.0,6900.0,6800.0,6840.0,101200],["2025-10-08",6840.0,6850.0,6760.0,6840.0,74400],["2025-10-09",6840.0,6860.0,6780.0,6780.0,45800],["2025-10-10",6780.0,6840.0,6710.0,6710.0,27500],["2025-10-13",6350.0,6800.0,6250.0,6600.0,167200],["2025-10-14",6590.0,6600.0,6160.0,6250.0,81800],["2025-10-15",6260.0,6380.0,5820.0,6200.0,178100],["2025-10-16",6200.0,6300.0,5770.0,6260.0,112200],["2025-10-17",6300.0,6300.0,6250.0,6260.0,53400],["2025-10-20",6020.0,6500.0,5930.0,6500.0,125000],["2025-10-21",6450.0,6500.0,6080.0,6490.0,86100],["2025-10-22",6400.0,6450.0,6210.0,6440.0,25700],["2025-10-23",6250.0,6440.0,6250.0,6420.0,17900],["2025-10-24",6300.0,6500.0,6270.0,6400.0,71700],["2025-10-27",6400.0,6500.0,6280.0,6480.0,45400],["2025-10-28",6480.0,6500.0,6280.0,6500.0,28900],["2025-10-29",6490.0,6540.0,6390.0,6390.0,35000],["2025-10-30",6550.0,6700.0,6510.0,6650.0,154000],["2025-10-31",6370.0,6720.0,6370.0,6650.0,110600],["2025-11-03",6670.0,7000.0,6320.0,6660.0,254000],["2025-11-04",6660.0,7000.0,6450.0,6960.0,185900],["2025-11-05",6960.0,7000.0,6800.0,6800.0,70000],["2025-11-06",6940.0,7000.0,6610.0,6950.0,84300],["2025-11-07",6970.0,7000.0,6710.0,6760.0,67600],["2025-11-10",6750.0,7000.0,6630.0,6980.0,119700],["2025-11-11",6960.0,7000.0,6900.0,6900.0,96400],["2025-11-12",6960.0,7000.0,6950.0,6990.0,57900],["2025-11-13",6990.0,7000.0,6810.0,7000.0,141000],["2025-11-14",7000.0,7490.0,6990.0,7440.0,531800],["2025-11-17",7460.0,7710.0,7450.0,7510.0,370600],["2025-11-18",7520.0,7610.0,7000.0,7530.0,477900],["2025-11-19",7530.0,7650.0,7010.0,7500.0,241000],["2025-11-20",7160.0,7580.0,7160.0,7500.0,188400],["2025-11-21",7230.0,7600.0,7230.0,7600.0,199400],["2025-11-24",7600.0,7660.0,7590.0,7630.0,173900],["2025-11-25",7600.0,8000.0,7310.0,7800.0,126000],["2025-11-26",7610.0,7790.0,7600.0,7790.0,36700],["2025-11-27",7790.0,7790.0,7320.0,7600.0,10900],["2025-11-28",7600.0,7600.0,7380.0,7380.0,32200],["2025-12-01",7380.0,7620.0,7360.0,7600.0,224500],["2025-12-02",7760.0,8020.0,7540.0,8010.0,470500],["2025-12-03",8000.0,8050.0,7810.0,8000.0,134300],["2025-12-04",8070.0,8070.0,7880.0,8000.0,276600],["2025-12-05",8000.0,8000.0,7610.0,8000.0,112100],["2025-12-08",7990.0,8020.0,7710.0,8000.0,154900],["2025-12-09",8000.0,8000.0,7710.0,7870.0,20000],["2025-12-10",7870.0,7870.0,7710.0,7710.0,20600],["2025-12-11",7650.0,7850.0,7650.0,7710.0,181600],["2025-12-12",7700.0,7970.0,7600.0,7700.0,37200],["2025-12-15",7500.0,7990.0,7170.0,7790.0,124400],["2025-12-16",7790.0,7790.0,7300.0,7700.0,3500],["2025-12-17",7680.0,7790.0,7410.0,7700.0,12600],["2025-12-18",7440.0,8000.0,7400.0,7750.0,130800],["2025-12-19",7690.0,7800.0,7690.0,7800.0,14400],["2025-12-22",7740.0,7740.0,7500.0,7500.0,29600],["2025-12-23",7500.0,7690.0,7500.0,7600.0,10300],["2025-12-24",7590.0,7590.0,7490.0,7570.0,4800],["2025-12-25",7400.0,7580.0,7340.0,7580.0,18100],["2025-12-26",7330.0,7490.0,7300.0,7320.0,34900],["2025-12-29",7380.0,7690.0,7110.0,7150.0,83100],["2025-12-30",7430.0,7430.0,7140.0,7410.0,1900],["2025-12-31",7410.0,7410.0,7210.0,7310.0,16100],["2026-01-05",7310.0,7400.0,7300.0,7360.0,5600],["2026-01-06",7300.0,7360.0,7020.0,7360.0,12100],["2026-01-07",7590.0,7590.0,7010.0,7380.0,11400],["2026-01-08",7380.0,7500.0,7370.0,7500.0,21300],["2026-01-09",7130.0,7450.0,7120.0,7390.0,6100],["2026-01-12",7510.0,7520.0,7140.0,7510.0,3800],["2026-01-13",7200.0,7500.0,7200.0,7500.0,26200],["2026-01-14",7540.0,7560.0,7390.0,7510.0,18500],["2026-01-15",7330.0,7550.0,7000.0,7450.0,18100],["2026-01-16",7360.0,7500.0,7360.0,7450.0,56000],["2026-01-19",7450.0,7540.0,7400.0,7470.0,37500],["2026-01-20",7460.0,7550.0,7460.0,7550.0,46500],["2026-01-21",7160.0,7550.0,7160.0,7550.0,17700],["2026-01-22",7250.0,7590.0,7200.0,7570.0,9300],["2026-01-23",7320.0,7500.0,7050.0,7460.0,15700],["2026-01-26",7200.0,7350.0,7180.0,7350.0,6600],["2026-01-27",7380.0,7500.0,7220.0,7400.0,23400],["2026-01-28",7220.0,7490.0,7220.0,7430.0,229800],["2026-01-29",7100.0,7450.0,7100.0,7450.0,14500],["2026-01-30",7210.0,7500.0,7210.0,7500.0,31600],["2026-02-02",7250.0,7460.0,7100.0,7430.0,298500],["2026-02-03",7240.0,7400.0,6910.0,7330.0,30800],["2026-02-04",7300.0,7650.0,7300.0,7310.0,233600],["2026-02-05",7300.0,7400.0,7300.0,7390.0,35600],["2026-02-06",7390.0,7880.0,7390.0,7580.0,160300],["2026-02-09",7580.0,8000.0,7260.0,7950.0,186700],["2026-02-10",7950.0,7950.0,7510.0,7900.0,29800],["2026-02-11",7800.0,7970.0,7600.0,7700.0,6300],["2026-02-12",7940.0,7950.0,7820.0,7850.0,9100],["2026-02-13",7470.0,7950.0,7430.0,7820.0,35400],["2026-02-23",7750.0,8000.0,7700.0,7990.0,74000],["2026-02-24",7490.0,8100.0,7490.0,8000.0,345600],["2026-02-25",8010.0,8090.0,7950.0,8020.0,163800],["2026-02-26",8060.0,8090.0,8000.0,8050.0,461400],["2026-02-27",8000.0,8070.0,7900.0,7910.0,48700],["2026-03-02",7910.0,7960.0,7700.0,7960.0,21600],["2026-03-03",7480.0,7990.0,7480.0,7800.0,20100],["2026-03-04",7280.0,7700.0,7280.0,7580.0,23600],["2026-03-05",7570.0,7570.0,7060.0,7300.0,51500],["2026-03-06",7280.0,7280.0,6800.0,7160.0,31700],["2026-03-09",6900.0,7380.0,6720.0,7100.0,38600],["2026-03-10",7100.0,7190.0,7100.0,7190.0,7200],["2026-03-11",7000.0,7280.0,7000.0,7270.0,6000],["2026-03-12",7250.0,7270.0,7070.0,7270.0,17400],["2026-03-13",6810.0,7770.0,6810.0,7680.0,550300],["2026-03-16",7680.0,7790.0,7250.0,7700.0,5300],["2026-03-17",7700.0,7890.0,7500.0,7780.0,15800],["2026-03-18",7400.0,7800.0,7380.0,7750.0,24000],["2026-03-19",7700.0,7790.0,7700.0,7790.0,1600],["2026-03-20",7760.0,7760.0,7360.0,7680.0,9600],["2026-03-23",7260.0,7260.0,7250.0,7250.0,5300],["2026-03-24",7660.0,7750.0,7200.0,7490.0,41400],["2026-03-25",7490.0,7590.0,7300.0,7560.0,36500],["2026-03-26",7780.0,7800.0,7490.0,7790.0,113100],["2026-03-27",7300.0,7800.0,7300.0,7800.0,5600],["2026-03-30",7420.0,7800.0,7420.0,7600.0,9000],["2026-03-31",7600.0,7790.0,7590.0,7650.0,7900],["2026-04-01",7260.0,7800.0,7150.0,7780.0,13100],["2026-04-02",7750.0,7780.0,7750.0,7780.0,1500],["2026-04-03",7840.0,7840.0,7380.0,7400.0,13000],["2026-04-06",7320.0,7320.0,7310.0,7320.0,9000],["2026-04-07",7690.0,7690.0,7230.0,7590.0,600],["2026-04-08",7550.0,7780.0,7390.0,7600.0,33800],["2026-04-09",7600.0,7600.0,7330.0,7500.0,11100],["2026-04-10",7270.0,7500.0,7250.0,7500.0,32600],["2026-04-13",7500.0,7500.0,7210.0,7440.0,18300],["2026-04-14",7400.0,7400.0,7230.0,7390.0,18300],["2026-04-15",7100.0,7300.0,7100.0,7290.0,9100],["2026-04-16",7280.0,7290.0,7200.0,7290.0,25700],["2026-04-17",7290.0,7290.0,7120.0,7250.0,24200],["2026-04-20",7120.0,7120.0,7070.0,7110.0,16300],["2026-04-21",7110.0,7110.0,7000.0,7110.0,20900],["2026-04-22",7010.0,7030.0,6990.0,7000.0,19600],["2026-04-23",7000.0,7200.0,7000.0,7200.0,2400],["2026-04-24",6760.0,7140.0,6760.0,7140.0,11700],["2026-04-28",7100.0,7100.0,7100.0,7100.0,2000],["2026-04-29",6900.0,7000.0,6800.0,6850.0,6800],["2026-05-04",6840.0,6950.0,6770.0,6950.0,8100],["2026-05-05",6940.0,6940.0,6940.0,6940.0,3000],["2026-05-06",6760.0,6930.0,6580.0,6920.0,22200],["2026-05-07",6920.0,6920.0,6650.0,6830.0,8900],["2026-05-08",6810.0,7000.0,6500.0,6980.0,33200],["2026-05-11",6980.0,6980.0,6980.0,6980.0,400],["2026-05-12",6700.0,7000.0,6700.0,7000.0,28400],["2026-05-13",6760.0,7150.0,6760.0,7150.0,200],["2026-05-14",7150.0,7150.0,7000.0,7000.0,23300],["2026-05-15",7000.0,7140.0,7000.0,7140.0,6100],["2026-05-18",6820.0,7000.0,6820.0,7000.0,2700],["2026-05-19",6850.0,6990.0,6820.0,6990.0,3600],["2026-05-20",7130.0,7130.0,6850.0,7080.0,3000],["2026-05-21",6700.0,7090.0,6700.0,7090.0,7900],["2026-05-22",7090.0,7090.0,6900.0,7000.0,4100],["2026-05-25",7000.0,7000.0,6800.0,6950.0,6000],["2026-05-26",6600.0,6890.0,6600.0,6890.0,3800],["2026-05-27",6890.0,6970.0,6740.0,6970.0,14600],["2026-05-28",6640.0,7000.0,6600.0,7000.0,2500],["2026-05-29",6710.0,7000.0,6630.0,7000.0,18200],["2026-06-01",6980.0,6990.0,6950.0,6990.0,6900],["2026-06-02",6730.0,6800.0,6510.0,6620.0,10000],["2026-06-03",6620.0,6840.0,6620.0,6840.0,7700],["2026-06-04",6810.0,6840.0,6370.0,6830.0,13300],["2026-06-05",6820.0,6820.0,6710.0,6790.0,1800],["2026-06-08",6780.0,6790.0,6480.0,6790.0,8000],["2026-06-09",6780.0,6780.0,6320.0,6410.0,22900],["2026-06-10",6100.0,6540.0,6070.0,6530.0,11100],["2026-06-11",6400.0,6650.0,6400.0,6530.0,6500],["2026-06-12",6490.0,6500.0,6080.0,6080.0,53700],["2026-06-15",6500.0,6500.0,6200.0,6240.0,3400],["2026-06-16",6240.0,6400.0,6240.0,6300.0,4200],["2026-06-17",6300.0,6700.0,6290.0,6500.0,31700],["2026-06-18",6500.0,6700.0,6500.0,6700.0,7700],["2026-06-19",6510.0,6840.0,6300.0,6810.0,40600],["2026-06-22",6790.0,6810.0,6600.0,6600.0,99300],["2026-06-23",6610.0,7000.0,6600.0,6960.0,24000],["2026-06-24",6500.0,6900.0,6500.0,6890.0,12300],["2026-06-25",6890.0,7220.0,6600.0,6990.0,176800],["2026-06-26",6760.0,6890.0,6700.0,6890.0,51400],["2026-06-29",6720.0,6720.0,6700.0,6720.0,79800],["2026-06-30",6720.0,6840.0,6650.0,6840.0,59700],["2026-07-01",6790.0,6860.0,6750.0,6860.0,617000],["2026-07-02",6840.0,7000.0,6840.0,6980.0,119600],["2026-07-03",6900.0,6990.0,6500.0,6990.0,156100],["2026-07-06",6990.0,6990.0,6800.0,6810.0,82100],["2026-07-07",6850.0,7040.0,6720.0,6800.0,43300],["2026-07-08",6990.0,7260.0,6990.0,7250.0,166000],["2026-07-09",7180.0,7240.0,7030.0,7140.0,4800],["2026-07-10",7000.0,7400.0,7000.0,7110.0,111600],["2026-07-13",7110.0,7290.0,6900.0,7260.0,169500],["2026-07-14",7290.0,7290.0,7050.0,7270.0,93000],["2026-07-15",7270.0,7300.0,7260.0,7290.0,69500],["2026-07-16",7230.0,7230.0,7000.0,7230.0,58700],["2026-07-17",6900.0,7230.0,6900.0,7210.0,92000],["2026-07-20",7210.0,7210.0,6750.0,7210.0,224400],["2026-07-21",7200.0,7210.0,7000.0,7020.0,99000],["2026-07-22",7000.0,7170.0,7000.0,7140.0,23400],["2026-07-23",7100.0,7100.0,7100.0,7100.0,30000],["2026-07-24",7000.0,7200.0,7000.0,7100.0,69000],["2026-07-27",7020.0,7150.0,6910.0,7110.0,19300],["2026-07-28",7030.0,7150.0,7030.0,7070.0,29200],["2026-07-29",7090.0,7180.0,7050.0,7180.0,18200],["2026-07-30",7180.0,7230.0,6910.0,7180.0,13600],["2026-07-31",6850.0,7180.0,6820.0,7180.0,4000],["2026-08-03",7180.0,7180.0,7180.0,7180.0,79700],["2026-08-04",7150.0,7150.0,7000.0,7000.0,68500],["2026-08-05",7000.0,7150.0,6900.0,7050.0,30500],["2026-08-06",7190.0,7190.0,6950.0,7080.0,25200],["2026-08-07",7000.0,7150.0,6910.0,7150.0,43700],["2026-08-10",7150.0,7150.0,7000.0,7140.0,46400],["2026-08-11",6880.0,7300.0,6880.0,7300.0,94300],["2026-08-12",7010.0,7610.0,7010.0,7290.0,42600],["2026-08-13",7020.0,7240.0,7000.0,7240.0,51400],["2026-08-14",7200.0,7300.0,7030.0,7230.0,57600],["2026-08-17",7030.0,7260.0,7030.0,7260.0,48300],["2026-08-18",7200.0,7210.0,7020.0,7210.0,77800],["2026-08-19",7040.0,7300.0,7040.0,7290.0,127000],["2026-08-20",7110.0,7320.0,7110.0,7320.0,105900],["2026-08-21",7200.0,7400.0,7200.0,7370.0,49900],["2026-08-24",7370.0,7500.0,7110.0,7500.0,125600],["2026-08-25",7270.0,7490.0,7270.0,7490.0,1700],["2026-08-26",7470.0,7470.0,7470.0,7470.0,300],["2026-08-27",7350.0,7440.0,7220.0,7440.0,4700],["2026-08-28",7300.0,7470.0,7300.0,7470.0,10700],["2026-09-03",7210.0,7390.0,7170.0,7390.0,3000],["2026-09-04",7390.0,7390.0,7150.0,7320.0,36600],["2026-09-07",7320.0,7500.0,7300.0,7450.0,39200],["2026-09-08",7450.0,7450.0,7050.0,7410.0,35500],["2026-09-09",7430.0,7430.0,7430.0,7430.0,100],["2026-09-10",7400.0,7450.0,7400.0,7450.0,16700],["2026-09-11",7100.0,7400.0,7100.0,7400.0,400],["2026-09-14",7070.0,7380.0,7000.0,7380.0,86000],["2026-09-15",7210.0,7350.0,7050.0,7350.0,126700],["2026-09-16",7200.0,7300.0,7100.0,7300.0,96000],["2026-09-17",7100.0,7200.0,7050.0,7200.0,81300],["2026-09-18",7050.0,7060.0,7000.0,7000.0,67500],["2026-09-21",7000.0,7280.0,6950.0,7280.0,172500],["2026-09-22",7010.0,7050.0,6950.0,7050.0,212400],["2026-09-23",7000.0,7400.0,6930.0,7370.0,704600],["2026-09-24",7450.0,7450.0,7030.0,7300.0,3400],["2026-09-25",7280.0,7280.0,7280.0,7280.0,100],["2026-09-28",7230.0,7230.0,7230.0,7230.0,200],["2026-09-29",7020.0,7060.0,6950.0,7060.0,9200],["2026-09-30",7060.0,7060.0,7020.0,7020.0,2600],["2026-10-01",7000.0,7090.0,7000.0,7090.0,800],["2026-10-02",7080.0,7080.0,7080.0,7080.0,1300],["2026-10-05",7050.0,7150.0,7050.0,7150.0,6000],["2026-10-06",7150.0,7200.0,7000.0,7200.0,700],["2026-10-07",7000.0,7150.0,7000.0,7150.0,300],["2026-10-08",6950.0,7190.0,6950.0,7190.0,400],["2026-10-09",7190.0,7190.0,7190.0,7190.0,0],["2026-10-12",7100.0,7100.0,6950.0,7000.0,1200]]}