{"sym":"MHC","index":false,"bars":[["2005-03-21",4080.77,4080.77,4080.77,4080.77,25390],["2005-03-22",4059.29,4059.29,4059.29,4059.29,24910],["2005-03-23",3951.9,3951.9,3865.99,3865.99,21040],["2005-03-24",3672.69,3672.69,3672.69,3672.69,17430],["2005-03-25",3543.83,3543.83,3522.35,3522.35,52430],["2005-03-28",3500.87,3500.87,3479.39,3479.39,26870],["2005-03-29",3457.92,3457.92,3457.92,3457.92,36880],["2005-03-30",3629.74,3629.74,3629.74,3629.74,49170],["2005-03-31",3672.69,3672.69,3672.69,3672.69,21320],["2005-04-01",3694.17,3694.17,3694.17,3694.17,20160],["2005-04-04",3694.17,3694.17,3651.22,3651.22,15720],["2005-04-05",3629.74,3651.22,3629.74,3629.74,7350],["2005-04-06",3586.78,3586.78,3586.78,3586.78,24530],["2005-04-07",3586.78,3586.78,3586.78,3586.78,57230],["2005-04-08",3586.78,3608.26,3543.83,3608.26,25870],["2005-04-11",3651.22,3672.69,3651.22,3672.69,28030],["2005-04-12",3737.13,3737.13,3737.13,3737.13,58210],["2005-04-13",3801.56,3801.56,3801.56,3801.56,40100],["2005-04-14",3801.56,3801.56,3758.6,3758.6,30920],["2005-04-15",3737.13,3737.13,3737.13,3737.13,14690],["2005-04-18",3758.6,3758.6,3758.6,3758.6,32450],["2005-04-19",3780.08,3801.56,3780.08,3801.56,74330],["2005-04-20",3801.56,3801.56,3801.56,3801.56,37440],["2005-04-21",3758.6,3758.6,3737.13,3758.6,8750],["2005-04-22",3780.08,3801.56,3780.08,3801.56,33070],["2005-04-25",3930.43,3973.38,3930.43,3973.38,58320],["2005-04-26",4016.34,4080.77,4016.34,4016.34,32350],["2005-04-27",3994.86,3994.86,3951.9,3951.9,18810],["2005-04-28",3930.43,3930.43,3908.95,3908.95,29190],["2005-04-29",3930.43,3930.43,3930.43,3930.43,21300],["2005-05-04",3844.52,3844.52,3758.6,3758.6,40640],["2005-05-05",3801.56,3887.47,3801.56,3887.47,22820],["2005-05-06",3887.47,3908.95,3865.99,3865.99,20000],["2005-05-09",3865.99,3865.99,3844.52,3865.99,8820],["2005-05-10",3865.99,3887.47,3865.99,3865.99,24450],["2005-05-11",3844.52,3844.52,3823.04,3823.04,15000],["2005-05-12",3823.04,3823.04,3758.6,3823.04,15010],["2005-05-13",3844.52,3844.52,3844.52,3844.52,14560],["2005-05-16",3844.52,3844.52,3823.04,3823.04,19020],["2005-05-17",3780.08,3780.08,3780.08,3780.08,35010],["2005-05-18",3780.08,3801.56,3780.08,3801.56,32200],["2005-05-19",3801.56,3801.56,3780.08,3780.08,39300],["2005-05-20",3780.08,3780.08,3758.6,3780.08,40200],["2005-05-23",3780.08,3823.04,3780.08,3780.08,10600],["2005-05-24",3801.56,3844.52,3801.56,3801.56,4230],["2005-05-25",3801.56,3823.04,3801.56,3801.56,23640],["2005-05-26",3823.04,3844.52,3823.04,3844.52,30930],["2005-05-27",3844.52,3865.99,3844.52,3865.99,41840],["2005-05-30",3887.47,3908.95,3887.47,3908.95,58380],["2005-05-31",3930.43,3930.43,3930.43,3930.43,55960],["2005-06-01",3930.43,3930.43,3930.43,3930.43,24580],["2005-06-02",3951.9,3973.38,3951.9,3973.38,41920],["2005-06-03",4016.34,4037.82,4016.34,4037.82,48790],["2005-06-06",4037.82,4059.29,4037.82,4059.29,74010],["2005-06-07",4080.77,4102.25,4080.77,4080.77,56610],["2005-06-08",4080.77,4080.77,4080.77,4080.77,25480],["2005-06-09",4059.29,4059.29,4037.82,4059.29,14930],["2005-06-10",4037.82,4037.82,4016.34,4016.34,15860],["2005-06-13",4016.34,4016.34,3994.86,3994.86,18750],["2005-06-14",3994.86,4016.34,3994.86,4016.34,23900],["2005-06-15",4037.82,4037.82,4037.82,4037.82,19780],["2005-06-16",4037.82,4037.82,4037.82,4037.82,15950],["2005-06-17",4037.82,4037.82,4037.82,4037.82,35030],["2005-06-20",4037.82,4037.82,4037.82,4037.82,22350],["2005-06-21",4037.82,4037.82,4016.34,4037.82,25160],["2005-06-22",4080.77,4080.77,4080.77,4080.77,37320],["2005-06-23",4080.77,4123.73,4080.77,4123.73,41110],["2005-06-24",4166.68,4209.64,4166.68,4209.64,37720],["2005-06-27",4209.64,4209.64,4123.73,4123.73,49680],["2005-06-28",4123.73,4123.73,4102.25,4123.73,55740],["2005-06-29",4123.73,4123.73,4080.77,4123.73,57000],["2005-06-30",4123.73,4145.2,4123.73,4123.73,18600],["2005-07-01",4145.2,4166.68,4145.2,4166.68,32800],["2005-07-04",4166.68,4188.16,4166.68,4188.16,22200],["2005-07-05",4188.16,4252.59,4188.16,4252.59,31000],["2005-07-06",4295.55,4295.55,4295.55,4295.55,46300],["2005-07-07",4317.03,4359.98,4317.03,4359.98,29050],["2005-07-08",4381.46,4445.89,4381.46,4445.89,17640],["2005-07-11",4617.71,4660.67,4617.71,4660.67,55040],["2005-07-12",4660.67,4660.67,4617.71,4617.71,59280],["2005-07-13",4617.71,4639.19,4553.28,4553.28,38550],["2005-07-14",4553.28,4617.71,4553.28,4553.28,39110],["2005-07-15",4553.28,4574.76,4553.28,4574.76,16740],["2005-07-18",4574.76,4596.24,4574.76,4574.76,17900],["2005-07-19",4553.28,4553.28,4531.8,4531.8,28200],["2005-07-20",4531.8,4531.8,4488.85,4488.85,28110],["2005-07-21",4488.85,4488.85,4424.41,4424.41,33530],["2005-07-22",4424.41,4510.33,4317.03,4510.33,88540],["2005-07-25",4510.33,4553.28,4445.89,4445.89,16970],["2005-07-26",4402.94,4402.94,4381.46,4402.94,31380],["2005-07-27",4317.03,4317.03,4295.55,4295.55,122500],["2005-07-28",4317.03,4317.03,4317.03,4317.03,54670],["2005-07-29",4338.5,4338.5,4338.5,4338.5,20300],["2005-08-01",4359.98,4359.98,4359.98,4359.98,53370],["2005-08-02",4381.46,4402.94,4381.46,4402.94,37700],["2005-08-03",4445.89,4445.89,4445.89,4445.89,24840],["2005-08-04",4510.33,4617.71,4510.33,4617.71,43100],["2005-08-05",4617.71,4617.71,4510.33,4510.33,35680],["2005-08-08",4510.33,4510.33,4445.89,4445.89,7540],["2005-08-09",4467.37,4488.85,4467.37,4488.85,24350],["2005-08-10",4510.33,4531.8,4510.33,4510.33,23030],["2005-08-11",4510.33,4531.8,4510.33,4510.33,5190],["2005-08-12",4531.8,4553.28,4531.8,4553.28,20410],["2005-08-15",4553.28,4574.76,4553.28,4553.28,33270],["2005-08-16",4531.8,4531.8,4467.37,4467.37,34790],["2005-08-17",4488.85,4510.33,4488.85,4488.85,39820],["2005-08-18",4510.33,4531.8,4510.33,4531.8,39040],["2005-08-19",4531.8,4531.8,4510.33,4531.8,28740],["2005-08-22",4531.8,4553.28,4531.8,4531.8,31380],["2005-08-23",4488.85,4488.85,4488.85,4488.85,44040],["2005-08-24",4488.85,4510.33,4488.85,4510.33,39560],["2005-08-25",4531.8,4531.8,4531.8,4531.8,12200],["2005-08-26",4553.28,4553.28,4553.28,4553.28,60230],["2005-08-29",4553.28,4553.28,4531.8,4531.8,24640],["2005-08-30",4553.28,4574.76,4553.28,4574.76,47410],["2005-08-31",4596.24,4596.24,4596.24,4596.24,44410],["2005-09-01",4596.24,4617.71,4596.24,4596.24,12020],["2005-09-05",4596.24,4617.71,4596.24,4617.71,49740],["2005-09-06",4660.67,4660.67,4660.67,4660.67,37560],["2005-09-07",4703.63,4789.54,4703.63,4789.54,60690],["2005-09-08",4918.4,4939.88,4918.4,4918.4,55070],["2005-09-09",4853.97,4853.97,4832.49,4832.49,90990],["2005-09-12",4853.97,4896.92,4853.97,4896.92,46110],["2005-09-13",4896.92,4896.92,4853.97,4896.92,52420],["2005-09-14",4896.92,4896.92,4853.97,4853.97,22520],["2005-09-15",4853.97,4875.45,4853.97,4853.97,35990],["2005-09-16",4853.97,4875.45,4853.97,4853.97,46720],["2005-09-19",4939.88,5047.27,4939.88,5047.27,61370],["2005-09-20",5283.52,5283.52,5283.52,5283.52,59550],["2005-09-21",5283.52,5390.91,5025.79,5025.79,101300],["2005-09-22",5090.22,5197.61,5090.22,5197.61,60090],["2005-09-23",5197.61,5197.61,5111.7,5111.7,46560],["2005-09-26",5111.7,5133.18,5111.7,5133.18,29730],["2005-09-27",5133.18,5133.18,5133.18,5133.18,19870],["2005-09-28",5090.22,5090.22,5068.75,5068.75,18880],["2005-09-29",5068.75,5068.75,5025.79,5025.79,36680],["2005-09-30",5262.05,5262.05,5262.05,5262.05,9420],["2005-10-03",5262.05,5262.05,5154.66,5154.66,55990],["2005-10-04",5154.66,5154.66,5133.18,5133.18,15620],["2005-10-05",5154.66,5154.66,5154.66,5154.66,28020],["2005-10-06",5154.66,5154.66,5154.66,5154.66,70380],["2005-10-07",5176.14,5176.14,5176.14,5176.14,18870],["2005-10-10",5176.14,5176.14,5176.14,5176.14,15640],["2005-10-11",5176.14,5176.14,5133.18,5133.18,28200],["2005-10-12",5133.18,5154.66,5133.18,5154.66,10710],["2005-10-13",5176.14,5176.14,5176.14,5176.14,39460],["2005-10-14",5262.05,5305.0,5262.05,5305.0,47150],["2005-10-17",5326.48,5433.87,5326.48,5433.87,48870],["2005-10-18",5433.87,5476.82,5262.05,5262.05,31610],["2005-10-19",5262.05,5305.0,5240.57,5305.0,41690],["2005-10-20",5305.0,5305.0,5262.05,5262.05,50840],["2005-10-21",5262.05,5283.52,5240.57,5240.57,54300],["2005-10-24",5111.7,5111.7,5111.7,5111.7,61390],["2005-10-25",5068.75,5068.75,5047.27,5068.75,53940],["2005-10-26",5025.79,5025.79,5004.31,5004.31,39120],["2005-10-27",4982.84,4982.84,4939.88,4982.84,24250],["2005-10-28",5111.7,5154.66,5111.7,5111.7,15100],["2005-10-31",5133.18,5133.18,5133.18,5133.18,6150],["2005-11-01",5133.18,5133.18,5133.18,5133.18,6750],["2005-11-02",5090.22,5090.22,5068.75,5090.22,24310],["2005-11-03",5111.7,5133.18,5111.7,5133.18,36370],["2005-11-04",5133.18,5133.18,5111.7,5111.7,28900],["2005-11-07",5090.22,5090.22,5090.22,5090.22,16830],["2005-11-08",5090.22,5090.22,5090.22,5090.22,7750],["2005-11-09",5197.61,5197.61,5197.61,5197.61,54940],["2005-11-10",5262.05,5283.52,5262.05,5262.05,51120],["2005-11-11",5154.66,5154.66,5154.66,5154.66,44110],["2005-11-14",5154.66,5176.14,5154.66,5176.14,23580],["2005-11-15",5176.14,5219.09,5176.14,5219.09,49130],["2005-11-16",5240.57,5240.57,5240.57,5240.57,24080],["2005-11-17",5219.09,5219.09,5176.14,5176.14,11000],["2005-11-18",5176.14,5176.14,5176.14,5176.14,22780],["2005-11-21",5176.14,5197.61,5133.18,5133.18,9910],["2005-11-22",5133.18,5133.18,5090.22,5090.22,31760],["2005-11-23",5068.75,5068.75,5047.27,5047.27,52500],["2005-11-24",5004.31,5047.27,5004.31,5004.31,15220],["2005-11-25",5004.31,5111.7,5004.31,5111.7,24140],["2005-11-28",5111.7,5133.18,5111.7,5111.7,11970],["2005-11-29",5068.75,5068.75,5047.27,5047.27,30450],["2005-11-30",5111.7,5133.18,5111.7,5133.18,25130],["2005-12-01",5133.18,5133.18,5111.7,5111.7,22140],["2005-12-02",5111.7,5133.18,5111.7,5133.18,12650],["2005-12-05",5133.18,5133.18,5133.18,5133.18,11690],["2005-12-06",5090.22,5090.22,5090.22,5090.22,5250],["2005-12-07",5090.22,5154.66,5047.27,5047.27,10040],["2005-12-08",5090.22,5111.7,5090.22,5090.22,4810],["2005-12-09",5090.22,5111.7,5090.22,5111.7,2710],["2005-12-12",5111.7,5111.7,5111.7,5111.7,4880],["2005-12-13",5068.75,5068.75,5004.31,5004.31,26790],["2005-12-14",4982.84,4982.84,4939.88,4982.84,18080],["2005-12-15",5025.79,5068.75,5025.79,5025.79,12510],["2005-12-16",5025.79,5047.27,5025.79,5047.27,7710],["2005-12-19",5068.75,5068.75,5068.75,5068.75,34630],["2005-12-20",5025.79,5025.79,5004.31,5004.31,43750],["2005-12-21",5025.79,5025.79,5025.79,5025.79,3650],["2005-12-22",5025.79,5047.27,5004.31,5004.31,4400],["2005-12-23",5004.31,5004.31,4982.84,4982.84,9060],["2005-12-26",4982.84,4982.84,4982.84,4982.84,14050],["2005-12-27",4939.88,4939.88,4939.88,4939.88,20870],["2005-12-28",4918.4,4939.88,4918.4,4918.4,5130],["2005-12-29",4939.88,5004.31,4939.88,5004.31,16340],["2005-12-30",5004.31,5047.27,5004.31,5004.31,7650],["2006-01-03",5004.31,5004.31,5004.31,5004.31,2950],["2006-01-04",5047.27,5068.75,5047.27,5068.75,15870],["2006-01-05",5068.75,5090.22,5047.27,5047.27,14320],["2006-01-06",5047.27,5047.27,5047.27,5047.27,13260],["2006-01-09",4896.92,4896.92,4875.45,4875.45,17210],["2006-01-10",4896.92,4896.92,4896.92,4896.92,15300],["2006-01-11",4896.92,4896.92,4896.92,4896.92,12810],["2006-01-12",4896.92,4896.92,4896.92,4896.92,4870],["2006-01-13",4896.92,4896.92,4896.92,4896.92,9630],["2006-01-17",4896.92,4896.92,4896.92,4896.92,3030],["2006-01-18",4896.92,4918.4,4875.45,4918.4,22440],["2006-01-19",4918.4,4939.88,4918.4,4918.4,7610],["2006-01-20",4896.92,4896.92,4896.92,4896.92,6180],["2006-01-23",4896.92,4896.92,4896.92,4896.92,11880],["2006-01-24",4896.92,4896.92,4896.92,4896.92,16420],["2006-01-25",4939.88,4961.36,4939.88,4961.36,8600],["2006-01-26",4961.36,4961.36,4961.36,4961.36,8720],["2006-01-27",4961.36,5004.31,4961.36,5004.31,8920],["2006-02-06",4982.84,4982.84,4939.88,4982.84,7720],["2006-02-07",4982.84,4982.84,4982.84,4982.84,5150],["2006-02-08",4982.84,4982.84,4961.36,4982.84,15080],["2006-02-09",4982.84,4982.84,4961.36,4961.36,10430],["2006-02-10",4961.36,4961.36,4961.36,4961.36,33130],["2006-02-13",4939.88,4939.88,4939.88,4939.88,5970],["2006-02-14",4939.88,5004.31,4939.88,5004.31,5440],["2006-02-15",5047.27,5047.27,5047.27,5047.27,16920],["2006-02-16",5047.27,5111.7,5047.27,5047.27,13740],["2006-02-17",5047.27,5154.66,5047.27,5154.66,57470],["2006-02-20",5347.96,5412.39,5347.96,5412.39,59040],["2006-02-21",5455.35,5584.21,5455.35,5455.35,60710],["2006-02-22",5369.43,5369.43,5197.61,5197.61,21120],["2006-02-23",5197.61,5240.57,5197.61,5240.57,7890],["2006-02-24",5240.57,5262.05,5219.09,5219.09,34760],["2006-02-27",5219.09,5219.09,5154.66,5154.66,40710],["2006-02-28",5154.66,5154.66,5111.7,5154.66,42780],["2006-03-01",5262.05,5305.0,5262.05,5305.0,39040],["2006-03-02",5562.73,5562.73,5562.73,5562.73,89240],["2006-03-03",5562.73,5820.47,5305.0,5305.0,71990],["2006-03-06",5283.52,5283.52,5176.14,5283.52,84560],["2006-03-07",5369.43,5369.43,5369.43,5369.43,97190],["2006-03-08",5584.21,5627.17,5584.21,5627.17,102430],["2006-03-09",5756.03,5863.42,5756.03,5863.42,91040],["2006-03-10",5949.33,5949.33,5949.33,5949.33,65910],["2006-03-13",6013.77,6056.72,6013.77,6056.72,62360],["2006-03-14",5992.29,5992.29,5992.29,5992.29,86920],["2006-03-15",5841.95,5841.95,5798.99,5798.99,55350],["2006-03-16",5970.81,6013.77,5970.81,6013.77,62150],["2006-03-17",6314.46,6314.46,6314.46,6314.46,71480],["2006-03-20",6615.14,6615.14,6615.14,6615.14,19870],["2006-03-21",6937.31,6937.31,6937.31,6937.31,26430],["2006-03-22",6937.31,7280.95,6937.31,6937.31,119110],["2006-03-23",7087.65,7087.65,7087.65,7087.65,87000],["2006-03-24",6980.27,6980.27,6829.92,6829.92,58110],["2006-03-27",6829.92,7087.65,6829.92,7087.65,59000],["2006-03-28",7087.65,7087.65,7087.65,7087.65,78400],["2006-03-29",7409.82,7431.3,7409.82,7431.3,130500],["2006-03-30",7796.42,7796.42,7796.42,7796.42,54260],["2006-03-31",8183.02,8183.02,8183.02,8183.02,101900],["2006-04-03",8591.1,8591.1,8591.1,8591.1,66910],["2006-04-04",8634.05,9020.65,8634.05,8634.05,186220],["2006-04-05",8634.05,8634.05,8591.1,8634.05,122380],["2006-04-06",8805.87,8805.87,8805.87,8805.87,96200],["2006-04-07",8719.96,8719.96,8591.1,8591.1,171710],["2006-04-10",8483.71,8483.71,8268.93,8268.93,51890],["2006-04-11",8161.54,8161.54,7989.72,7989.72,61160],["2006-04-12",7946.76,7946.76,7946.76,7946.76,66980],["2006-04-13",8333.36,8333.36,8333.36,8333.36,60510],["2006-04-14",8483.71,8591.1,8483.71,8483.71,69570],["2006-04-17",8569.62,8805.87,8569.62,8805.87,117500],["2006-04-18",9020.65,9235.43,9020.65,9020.65,112360],["2006-04-19",9020.65,9235.43,9020.65,9020.65,102810],["2006-04-20",9020.65,9020.65,8891.78,8891.78,130720],["2006-04-21",8913.26,9020.65,8913.26,9020.65,141680],["2006-04-24",9450.21,9471.68,9450.21,9471.68,102990],["2006-04-25",9944.19,9944.19,9944.19,9944.19,67130],["2006-04-26",10416.7,10438.18,10416.7,10416.7,147230],["2006-04-27",9901.24,9901.24,9901.24,9901.24,46780],["2006-04-28",9407.25,9407.25,9407.25,9407.25,45220],["2006-05-03",9407.25,9450.21,8977.7,9450.21,71090],["2006-05-04",9450.21,9879.76,9407.25,9407.25,88540],["2006-05-05",9235.43,9235.43,9020.65,9020.65,69190],["2006-05-08",8569.62,8569.62,8569.62,8569.62,27470],["2006-05-09",8161.54,8161.54,8161.54,8161.54,2250],["2006-05-10",7753.46,7753.46,7753.46,7753.46,10650],["2006-05-11",7753.46,7753.46,7366.86,7753.46,109390],["2006-05-12",8140.06,8140.06,8140.06,8140.06,9340],["2006-05-15",8526.66,8526.66,8526.66,8526.66,10520],["2006-05-16",8118.59,8118.59,8118.59,8118.59,71110],["2006-05-17",8118.59,8161.54,8118.59,8161.54,42480],["2006-05-18",7839.38,7839.38,7839.38,7839.38,50120],["2006-05-19",7560.16,7560.16,7538.69,7560.16,53990],["2006-05-22",7517.21,7517.21,7195.04,7195.04,50500],["2006-05-23",6851.4,6851.4,6851.4,6851.4,112570],["2006-05-24",7173.57,7173.57,7173.57,7173.57,13220],["2006-05-25",7173.57,7173.57,6894.35,6894.35,53300],["2006-05-26",6894.35,6894.35,6894.35,6894.35,33680],["2006-05-29",6679.58,6679.58,6679.58,6679.58,21590],["2006-05-30",6679.58,6679.58,6486.28,6486.28,42440],["2006-05-31",6486.28,6658.1,6486.28,6658.1,48240],["2006-06-01",6658.1,6658.1,6550.71,6550.71,19710],["2006-06-02",6550.71,6722.53,6550.71,6722.53,21460],["2006-06-05",6980.27,7044.7,6980.27,7044.7,32830],["2006-06-06",7044.7,7195.04,6786.97,6786.97,48060],["2006-06-07",6786.97,6872.88,6786.97,6872.88,26420],["2006-06-08",6872.88,6980.27,6872.88,6980.27,32550],["2006-06-09",6980.27,6980.27,6980.27,6980.27,14520],["2006-06-12",6980.27,7001.74,6980.27,7001.74,19800],["2006-06-13",7001.74,7001.74,6980.27,6980.27,19930],["2006-06-14",6958.79,6958.79,6872.88,6937.31,18970],["2006-06-15",6829.92,6829.92,6829.92,6829.92,25040],["2006-06-16",6765.49,6765.49,6572.19,6572.19,26010],["2006-06-19",6572.19,6572.19,6572.19,6572.19,19220],["2006-06-20",6572.19,6572.19,6335.93,6335.93,34130],["2006-06-21",6228.54,6228.54,6035.24,6035.24,31090],["2006-06-22",6228.54,6335.93,6228.54,6335.93,11300],["2006-06-23",6335.93,6443.32,6228.54,6335.93,45740],["2006-06-26",6335.93,6335.93,6121.16,6185.59,11150],["2006-06-27",6185.59,6185.59,6185.59,6185.59,24550],["2006-06-28",6228.54,6335.93,6228.54,6335.93,20260],["2006-06-29",6335.93,6400.37,6335.93,6335.93,22380],["2006-06-30",6335.93,6443.32,6335.93,6335.93,13500],["2006-07-03",6335.93,6378.89,6292.98,6292.98,4900],["2006-07-04",6271.5,6271.5,6164.11,6164.11,15050],["2006-07-05",6164.11,6164.11,6142.63,6142.63,8070],["2006-07-06",6164.11,6207.07,6164.11,6207.07,37440],["2006-07-07",6228.54,6335.93,6228.54,6335.93,44030],["2006-07-10",6335.93,6357.41,6292.98,6292.98,7810],["2006-07-11",6292.98,6292.98,6271.5,6271.5,14600],["2006-07-12",6271.5,6271.5,6228.54,6228.54,19500],["2006-07-13",6228.54,6228.54,6207.07,6207.07,10450],["2006-07-14",6121.16,6207.07,6121.16,6121.16,6300],["2006-07-17",6121.16,6121.16,5949.33,5949.33,7100],["2006-07-18",5949.33,6013.77,5927.86,5927.86,19050],["2006-07-19",5927.86,5949.33,5906.38,5906.38,37230],["2006-07-20",5906.38,6185.59,5713.08,6185.59,56070],["2006-07-21",5970.81,5970.81,5884.9,5906.38,27100],["2006-07-24",5798.99,5798.99,5670.12,5670.12,20160],["2006-07-25",5455.35,5455.35,5390.91,5390.91,61870],["2006-07-26",5390.91,5476.82,5369.43,5476.82,59980],["2006-07-27",5476.82,5584.21,5476.82,5584.21,19710],["2006-07-28",5584.21,5584.21,5541.26,5541.26,48630],["2006-07-31",5541.26,5562.73,5326.48,5326.48,11960],["2006-08-01",5197.61,5197.61,5068.75,5068.75,47230],["2006-08-02",5068.75,5154.66,4939.88,5154.66,34800],["2006-08-03",5326.48,5412.39,5326.48,5412.39,22670],["2006-08-04",5670.12,5670.12,5670.12,5670.12,58000],["2006-08-07",5670.12,5670.12,5476.82,5476.82,28450],["2006-08-08",5476.82,5519.78,5412.39,5519.78,12120],["2006-08-09",5584.21,5605.69,5584.21,5605.69,30730],["2006-08-10",5605.69,5605.69,5584.21,5605.69,13870],["2006-08-11",5605.69,5777.51,5605.69,5777.51,34680],["2006-08-14",6013.77,6056.72,6013.77,6056.72,26440],["2006-08-15",6056.72,6056.72,5798.99,5798.99,49000],["2006-08-16",5798.99,6078.2,5798.99,6078.2,35230],["2006-08-17",6078.2,6142.63,6078.2,6142.63,38140],["2006-08-18",6228.54,6271.5,6228.54,6271.5,74950],["2006-08-21",6314.46,6314.46,6314.46,6314.46,52130],["2006-08-22",6121.16,6121.16,6013.77,6013.77,26800],["2006-08-23",6013.77,6228.54,5927.86,6228.54,35070],["2006-08-24",6228.54,6250.02,6228.54,6228.54,8100],["2006-08-25",6228.54,6228.54,6207.07,6207.07,9050],["2006-08-28",6207.07,6271.5,6207.07,6271.5,17850],["2006-08-29",6271.5,6357.41,6271.5,6357.41,36460],["2006-08-30",6658.1,6658.1,6658.1,6658.1,77680],["2006-08-31",6658.1,6658.1,6550.71,6550.71,32840],["2006-09-01",6550.71,6679.58,6550.71,6679.58,34080],["2006-09-05",6872.88,7001.74,6872.88,7001.74,36370],["2006-09-06",7087.65,7259.48,7087.65,7087.65,62800],["2006-09-07",7087.65,7087.65,6894.35,7066.18,29870],["2006-09-08",7066.18,7087.65,7066.18,7066.18,28330],["2006-09-11",7066.18,7066.18,6980.27,6980.27,35320],["2006-09-12",6980.27,6980.27,6744.01,6744.01,25370],["2006-09-13",6744.01,6765.49,6744.01,6765.49,75290],["2006-09-14",6872.88,6980.27,6872.88,6872.88,38690],["2006-09-15",6872.88,6915.83,6872.88,6872.88,25580],["2006-09-18",6872.88,6980.27,6872.88,6980.27,55420],["2006-09-19",7087.65,7323.91,7087.65,7323.91,167940],["2006-09-20",7517.21,7517.21,7517.21,7517.21,76260],["2006-09-21",7517.21,7517.21,7302.43,7302.43,28500],["2006-09-22",7302.43,7323.91,7195.04,7323.91,35610],["2006-09-25",7366.86,7409.82,7366.86,7388.34,64530],["2006-09-26",7388.34,7517.21,7388.34,7517.21,30610],["2006-09-27",7517.21,7517.21,7431.3,7431.3,50500],["2006-09-28",7431.3,7431.3,7409.82,7409.82,10400],["2006-09-29",7409.82,7409.82,7409.82,7409.82,32620],["2006-10-02",7409.82,7474.25,7409.82,7409.82,34010],["2006-10-03",7409.82,7452.78,7409.82,7452.78,44140],["2006-10-04",7452.78,7517.21,7409.82,7409.82,51250],["2006-10-05",7409.82,7517.21,7366.86,7366.86,54260],["2006-10-06",7366.86,7431.3,7259.48,7431.3,16100],["2006-10-09",7431.3,7517.21,7431.3,7431.3,36950],["2006-10-10",7431.3,7431.3,7302.43,7302.43,50410],["2006-10-11",7259.48,7259.48,7216.52,7259.48,23410],["2006-10-12",7259.48,7280.95,7259.48,7280.95,15970],["2006-10-13",7280.95,7302.43,7238.0,7238.0,34730],["2006-10-16",7238.0,7238.0,7130.61,7130.61,38430],["2006-10-17",7130.61,7130.61,6872.88,6872.88,32000],["2006-10-18",6765.49,6765.49,6701.05,6765.49,26070],["2006-10-19",6980.27,6980.27,6980.27,6980.27,23420],["2006-10-20",6980.27,6980.27,6915.83,6915.83,17810],["2006-10-23",6915.83,6980.27,6915.83,6915.83,14900],["2006-10-24",6915.83,6915.83,6872.88,6915.83,9000],["2006-10-25",6872.88,6872.88,6872.88,6872.88,14150],["2006-10-26",6872.88,6872.88,6786.97,6786.97,13850],["2006-10-27",6701.05,6701.05,6593.67,6593.67,21300],["2006-10-30",6335.93,6335.93,6271.5,6292.98,32500],["2006-10-31",6292.98,6443.32,6228.54,6443.32,10160],["2006-11-01",6701.05,6765.49,6701.05,6765.49,27240],["2006-11-02",6765.49,6872.88,6486.28,6486.28,17400],["2006-11-03",6507.76,6572.19,6507.76,6550.71,13720],["2006-11-06",6593.67,6658.1,6593.67,6658.1,11740],["2006-11-07",6658.1,6744.01,6658.1,6744.01,15880],["2006-11-08",6744.01,6744.01,6701.05,6744.01,9560],["2006-11-09",6872.88,6872.88,6872.88,6872.88,23420],["2006-11-10",6872.88,6915.83,6765.49,6765.49,11900],["2006-11-13",6744.01,6765.49,6679.58,6744.01,26440],["2006-11-14",6744.01,6765.49,6744.01,6765.49,32800],["2006-11-15",6765.49,6958.79,6765.49,6765.49,19900],["2006-11-16",6765.49,6765.49,6658.1,6744.01,11660],["2006-11-17",6744.01,6765.49,6744.01,6765.49,14300],["2006-11-20",6765.49,6765.49,6572.19,6722.53,26240],["2006-11-21",6722.53,6722.53,6679.58,6722.53,29870],["2006-11-22",6658.1,6658.1,6658.1,6658.1,10700],["2006-11-23",6658.1,6980.27,6658.1,6980.27,48570],["2006-11-24",7087.65,7195.04,7087.65,7130.61,58100],["2006-11-27",7130.61,7130.61,6786.97,6786.97,14430],["2006-11-28",6786.97,6808.44,6786.97,6808.44,21320],["2006-11-29",6722.53,6722.53,6722.53,6722.53,16400],["2006-11-30",6722.53,6786.97,6658.1,6786.97,22310],["2006-12-01",6786.97,6786.97,6679.58,6679.58,14720],["2006-12-04",6679.58,6679.58,6658.1,6658.1,23300],["2006-12-05",6658.1,6658.1,6357.41,6658.1,36770],["2006-12-06",6658.1,6658.1,6464.8,6658.1,52950],["2006-12-07",6658.1,6658.1,6550.71,6550.71,28000],["2006-12-08",6658.1,6658.1,6658.1,6658.1,2000],["2006-12-11",6658.1,6658.1,6443.32,6443.32,19300],["2006-12-12",6421.84,6421.84,6335.93,6335.93,26950],["2006-12-13",6335.93,6335.93,6164.11,6292.98,27050],["2006-12-14",6292.98,6292.98,6228.54,6292.98,24670],["2006-12-15",6443.32,6593.67,6443.32,6593.67,88600],["2006-12-18",6915.83,6915.83,6915.83,6915.83,41220],["2006-12-19",6915.83,7195.04,6915.83,6915.83,35910],["2006-12-20",6872.88,6872.88,6572.19,6572.19,38670],["2006-12-21",6529.23,6529.23,6421.84,6443.32,39200],["2006-12-22",6335.93,6335.93,6121.16,6228.54,27660],["2006-12-25",6228.54,6486.28,6078.2,6228.54,20470],["2006-12-26",6228.54,6529.23,6228.54,6228.54,20760],["2006-12-27",6228.54,6335.93,6228.54,6228.54,42570],["2006-12-28",6228.54,6228.54,6228.54,6228.54,28040],["2006-12-29",6400.37,6529.23,6400.37,6529.23,29120],["2007-01-02",6851.4,6851.4,6851.4,6851.4,23040],["2007-01-03",6872.88,7152.09,6872.88,6980.27,111370],["2007-01-04",7195.04,7302.43,7195.04,7280.95,63120],["2007-01-05",7517.21,7517.21,7517.21,7517.21,102310],["2007-01-08",7882.33,7882.33,7882.33,7882.33,134300],["2007-01-09",7946.76,8268.93,7946.76,7946.76,101680],["2007-01-10",7946.76,7946.76,7946.76,7946.76,44250],["2007-01-11",7839.38,7839.38,7731.99,7731.99,36200],["2007-01-12",7517.21,7517.21,7409.82,7409.82,44200],["2007-01-15",7238.0,7238.0,7087.65,7087.65,32560],["2007-01-16",7087.65,7431.3,6980.27,7431.3,57460],["2007-01-17",7731.99,7796.42,7731.99,7731.99,71190],["2007-01-18",7796.42,7796.42,7796.42,7796.42,43680],["2007-01-19",7946.76,7946.76,7946.76,7946.76,50940],["2007-01-22",7946.76,8054.15,7946.76,7946.76,99830],["2007-01-23",7946.76,8268.93,7946.76,7946.76,65170],["2007-01-24",8054.15,8054.15,8054.15,8054.15,41470],["2007-01-25",8054.15,8161.54,7731.99,7731.99,105010],["2007-01-26",8054.15,8118.59,8054.15,8118.59,24120],["2007-01-29",8505.18,8505.18,8505.18,8505.18,101100],["2007-01-30",8913.26,8913.26,8913.26,8913.26,25460],["2007-01-31",9342.82,9342.82,9342.82,9342.82,3640],["2007-02-01",9793.85,9793.85,9793.85,9793.85,18000],["2007-02-02",10266.36,10266.36,10266.36,10266.36,17680],["2007-02-05",10266.36,10738.87,10266.36,10266.36,109190],["2007-02-06",10266.36,10738.87,9879.76,10094.54,102810],["2007-02-07",10094.54,10094.54,9879.76,9879.76,58110],["2007-02-08",10373.75,10373.75,10373.75,10373.75,83350],["2007-02-09",10738.87,10846.26,10738.87,10738.87,229060],["2007-02-12",10738.87,11168.42,10738.87,10846.26,72440],["2007-02-13",10953.65,11061.04,10953.65,10953.65,62210],["2007-02-14",10846.26,10846.26,10738.87,10846.26,56640],["2007-02-15",10953.65,11168.42,10953.65,10953.65,59800],["2007-02-26",11490.59,11490.59,11490.59,11490.59,61430],["2007-02-27",12027.53,12027.53,12027.53,12027.53,61750],["2007-02-28",12457.09,12564.48,12457.09,12457.09,116460],["2007-03-01",12242.31,12242.31,11920.15,12027.53,55180],["2007-03-02",11812.76,11812.76,11490.59,11705.37,67270],["2007-03-05",12027.53,12242.31,12027.53,12027.53,43020],["2007-03-06",12027.53,12457.09,12027.53,12134.92,80020],["2007-03-07",12457.09,12671.87,12457.09,12671.87,64490],["2007-03-08",13208.81,13208.81,13208.81,13208.81,184030],["2007-03-09",13638.36,13853.14,13638.36,13638.36,157200],["2007-03-12",13638.36,13638.36,13316.2,13316.2,105620],["2007-03-13",13316.2,13530.98,13101.42,13101.42,86180],["2007-03-14",12886.64,12886.64,12457.09,12457.09,80520],["2007-03-15",11920.15,11920.15,11920.15,11920.15,82530],["2007-03-16",11920.15,12457.09,11920.15,12457.09,56410],["2007-03-19",12671.87,12994.03,12671.87,12994.03,35060],["2007-03-20",13638.36,13638.36,13638.36,13638.36,137060],["2007-03-21",13530.98,13530.98,12994.03,12994.03,79540],["2007-03-22",12994.03,12994.03,12886.64,12886.64,46610],["2007-03-23",12886.64,12886.64,12457.09,12671.87,56640],["2007-03-26",12134.92,12134.92,12134.92,12134.92,54660],["2007-03-27",11705.37,11705.37,11597.98,11597.98,84550],["2007-03-28",11597.98,11597.98,11061.04,11597.98,45650],["2007-03-29",12134.92,12134.92,12134.92,12134.92,6680],["2007-03-30",12457.09,12671.87,12457.09,12457.09,30400],["2007-04-02",11920.15,12457.09,11920.15,11920.15,21860],["2007-04-03",11490.59,11490.59,11490.59,11490.59,19380],["2007-04-04",11490.59,12027.53,11490.59,12027.53,36000],["2007-04-05",11597.98,11597.98,11597.98,11597.98,19180],["2007-04-06",11168.42,11490.59,11168.42,11168.42,25630],["2007-04-09",10953.65,10953.65,10738.87,10953.65,37870],["2007-04-10",10953.65,10953.65,10953.65,10953.65,19830],["2007-04-11",10738.87,10953.65,10738.87,10738.87,12340],["2007-04-12",10201.93,10309.32,10201.93,10201.93,30670],["2007-04-13",9772.37,9879.76,9729.42,9772.37,27460],["2007-04-16",9299.86,9385.77,9299.86,9299.86,16800],["2007-04-17",8848.83,8848.83,8848.83,8848.83,33940],["2007-04-18",8848.83,9278.38,8848.83,9278.38,13960],["2007-04-19",9729.42,9729.42,9729.42,9729.42,54770],["2007-04-20",9256.91,9729.42,9256.91,9256.91,29010],["2007-04-23",9213.95,9256.91,9213.95,9213.95,17300],["2007-04-24",9213.95,9342.82,8762.92,9342.82,12610],["2007-04-25",9342.82,9664.98,9342.82,9557.59,16490],["2007-05-02",9450.21,9879.76,9450.21,9450.21,14260],["2007-05-03",9450.21,9664.98,9450.21,9450.21,17900],["2007-05-04",9428.73,9428.73,9342.82,9428.73,5140],["2007-05-07",9879.76,9879.76,9879.76,9879.76,40480],["2007-05-08",10373.75,10373.75,10373.75,10373.75,39580],["2007-05-09",10846.26,10846.26,10846.26,10846.26,61910],["2007-05-10",10631.48,10738.87,10631.48,10631.48,47860],["2007-05-11",11061.04,11061.04,11061.04,11061.04,27560],["2007-05-14",11597.98,11597.98,11597.98,11597.98,4990],["2007-05-15",11705.37,12134.92,11705.37,11705.37,101980],["2007-05-16",11275.81,11383.2,11168.42,11275.81,78530],["2007-05-17",11168.42,11168.42,10846.26,11168.42,92280],["2007-05-18",11597.98,11597.98,11395.01,11597.98,32890],["2007-05-21",11597.98,11887.93,11597.98,11742.95,45770],["2007-05-22",11597.98,11858.93,11597.98,11597.98,25560],["2007-05-23",11337.02,11597.98,11308.03,11337.02,30840],["2007-05-24",11018.08,11018.08,11018.08,11018.08,31870],["2007-05-25",11018.08,11018.08,10496.17,11018.08,18300],["2007-05-28",11018.08,11018.08,11018.08,11018.08,27520],["2007-05-29",11018.08,11018.08,11018.08,11018.08,20090],["2007-05-30",10873.11,11018.08,10786.12,10873.11,13040],["2007-05-31",10873.11,11018.08,10873.11,10873.11,13150],["2007-06-01",10873.11,10873.11,10728.13,10873.11,11990],["2007-06-04",10873.11,10873.11,10728.13,10728.13,29870],["2007-06-05",10583.16,10583.16,10438.18,10438.18,17380],["2007-06-06",10438.18,10438.18,10380.19,10438.18,15960],["2007-06-07",10728.13,10960.09,10728.13,10960.09,48770],["2007-06-08",11482.0,11482.0,11482.0,11482.0,38090],["2007-06-11",12032.9,12032.9,12032.9,12032.9,95790],["2007-06-12",12032.9,12032.9,11453.0,11482.0,51440],["2007-06-13",11482.0,11887.93,11308.03,11308.03,44940],["2007-06-14",11308.03,11482.0,11163.06,11163.06,43440],["2007-06-15",11163.06,11163.06,11018.08,11163.06,21360],["2007-06-18",11047.08,11047.08,11018.08,11018.08,27850],["2007-06-19",11163.06,11308.03,11163.06,11163.06,31230],["2007-06-20",11163.06,11163.06,10728.13,10728.13,42400],["2007-06-21",11018.08,11018.08,11018.08,11018.08,29960],["2007-06-22",11018.08,11163.06,11018.08,11018.08,33420],["2007-06-25",11018.08,11076.07,10873.11,10873.11,18820],["2007-06-26",10873.11,10873.11,10728.13,10728.13,28430],["2007-06-27",10728.13,10728.13,10728.13,10728.13,32080],["2007-06-28",10728.13,10728.13,10670.14,10670.14,14510],["2007-06-29",10583.16,10583.16,10438.18,10438.18,20240],["2007-07-02",10293.21,10293.21,9974.26,9974.26,14930],["2007-07-03",9481.35,9481.35,9481.35,9481.35,38650],["2007-07-04",9481.35,9945.27,9481.35,9945.27,14590],["2007-07-05",10148.23,10409.19,10148.23,10148.23,30700],["2007-07-06",10148.23,10148.23,9800.29,10003.26,3150],["2007-07-09",10003.26,10003.26,9858.28,9858.28,19940],["2007-07-10",9858.28,10032.25,9858.28,10032.25,19650],["2007-07-11",10090.24,10148.23,10090.24,10148.23,26620],["2007-07-12",10090.24,10090.24,10003.26,10090.24,25410],["2007-07-13",10090.24,10119.24,9858.28,10119.24,6440],["2007-07-16",9974.26,9974.26,9800.29,9974.26,16610],["2007-07-17",9887.28,9887.28,9858.28,9887.28,18930],["2007-07-18",9945.27,9974.26,9945.27,9945.27,25240],["2007-07-19",9858.28,9858.28,9858.28,9858.28,12130],["2007-07-20",9858.28,9858.28,9858.28,9858.28,38260],["2007-07-23",10148.23,10264.21,10148.23,10148.23,30230],["2007-07-24",10641.15,10641.15,10641.15,10641.15,47320],["2007-07-25",10641.15,10960.09,10438.18,10438.18,92410],["2007-07-26",10003.26,10003.26,10003.26,10003.26,25170],["2007-07-27",10148.23,10148.23,10148.23,10148.23,12770],["2007-07-30",10148.23,10148.23,9655.32,9655.32,25940],["2007-07-31",9568.33,9568.33,9278.38,9278.38,20550],["2007-08-01",9278.38,9742.3,9278.38,9742.3,19090],["2007-08-02",9626.32,9742.3,9365.37,9365.37,24240],["2007-08-03",9278.38,9423.36,9278.38,9423.36,8780],["2007-08-06",9278.38,9423.36,9133.41,9133.41,22110],["2007-08-07",8988.43,9133.41,8988.43,9133.41,18480],["2007-08-08",9278.38,9278.38,9162.4,9278.38,15150],["2007-08-09",9278.38,9423.36,9278.38,9423.36,6760],["2007-08-10",9423.36,9510.34,9278.38,9278.38,5650],["2007-08-13",8988.43,9278.38,8988.43,8988.43,9710],["2007-08-14",8988.43,9423.36,8988.43,9423.36,4800],["2007-08-15",9133.41,9336.37,9133.41,9336.37,13580],["2007-08-16",9336.37,9336.37,8988.43,9220.39,7890],["2007-08-17",8988.43,9278.38,8988.43,9075.42,10550],["2007-08-20",8843.46,8988.43,8843.46,8988.43,13480],["2007-08-21",8988.43,9133.41,8843.46,8843.46,15420],["2007-08-22",8988.43,8988.43,8756.47,8756.47,12290],["2007-08-23",8756.47,8843.46,8698.48,8756.47,16690],["2007-08-24",8785.47,8901.45,8785.47,8901.45,27480],["2007-08-27",8901.45,8988.43,8843.46,8901.45,43330],["2007-08-28",8930.44,8988.43,8930.44,8988.43,37360],["2007-08-29",9046.42,9133.41,8988.43,9133.41,31430],["2007-08-30",9278.38,9568.33,9133.41,9568.33,61370],["2007-08-31",9858.28,9858.28,9568.33,9684.31,68950],["2007-09-04",9742.3,9771.3,9713.31,9771.3,34080],["2007-09-05",10032.25,10032.25,9858.28,9858.28,60800],["2007-09-06",9800.29,9916.27,9713.31,9916.27,46940],["2007-09-07",10003.26,10409.19,10003.26,10409.19,114490],["2007-09-10",10902.1,10902.1,10902.1,10902.1,30560],["2007-09-11",11424.01,11424.01,11424.01,11424.01,47790],["2007-09-12",11974.91,11974.91,11974.91,11974.91,231420],["2007-09-13",11395.01,12322.85,11395.01,12177.88,541620],["2007-09-14",11742.95,12032.9,11742.95,11800.94,115150],["2007-09-17",11597.98,11829.94,11568.98,11568.98,140060],["2007-09-18",11742.95,11887.93,11597.98,11887.93,142860],["2007-09-19",12032.9,12177.88,11887.93,12090.89,162280],["2007-09-20",12670.79,12670.79,12090.89,12496.82,239080],["2007-09-21",12496.82,12496.82,12061.9,12264.86,75080],["2007-09-24",12467.83,12467.83,12264.86,12322.85,97260],["2007-09-25",12322.85,12409.84,12177.88,12235.87,117750],["2007-09-26",12061.9,12177.88,12032.9,12061.9,107870],["2007-09-27",12032.9,12177.88,11945.92,11945.92,54630],["2007-09-28",11887.93,12293.86,11887.93,12293.86,88420],["2007-10-01",12467.83,12467.83,12293.86,12351.85,101610],["2007-10-02",12409.84,12409.84,12177.88,12177.88,93390],["2007-10-03",12177.88,12177.88,12032.9,12032.9,62210],["2007-10-04",11887.93,12612.8,11887.93,12612.8,139330],["2007-10-05",13221.7,13221.7,13221.7,13221.7,92810],["2007-10-08",12786.77,13192.7,12786.77,12786.77,142760],["2007-10-09",12757.78,12815.77,12467.83,12699.79,94300],["2007-10-10",12670.79,12699.79,12525.82,12670.79,95190],["2007-10-11",12757.78,12757.78,12670.79,12728.78,78310],["2007-10-12",12757.78,12902.75,12728.78,12815.77,150130],["2007-10-15",13453.66,13453.66,13453.66,13453.66,204640],["2007-10-16",14120.54,14120.54,14120.54,14120.54,107230],["2007-10-17",14787.42,14787.42,13772.6,14265.51,712450],["2007-10-18",14207.52,14207.52,13830.59,13830.59,237550],["2007-10-19",13830.59,13917.58,13656.62,13743.61,236280],["2007-10-22",14410.49,14410.49,14410.49,14410.49,202300],["2007-10-23",14207.52,15077.37,14207.52,15077.37,610870],["2007-10-24",15077.37,15657.27,14787.42,15657.27,366790],["2007-10-25",16237.17,16382.15,15657.27,16382.15,384180],["2007-10-26",16962.04,17107.02,16527.12,16817.07,231020],["2007-10-29",17107.02,17107.02,16672.1,16672.1,404330],["2007-10-30",16672.1,16817.07,16382.15,16672.1,351550],["2007-10-31",16527.12,16672.1,15947.22,16092.2,266730],["2007-11-01",16382.15,16382.15,16092.2,16237.17,136610],["2007-11-02",16527.12,16527.12,16092.2,16092.2,259370],["2007-11-05",16092.2,16092.2,15657.27,15802.25,192070],["2007-11-06",15657.27,16382.15,15512.3,16382.15,224440],["2007-11-07",16527.12,16817.07,16382.15,16527.12,226870],["2007-11-08",16672.1,16672.1,16092.2,16092.2,127550],["2007-11-09",15947.22,15947.22,15512.3,15657.27,155950],["2007-11-12",15657.27,15802.25,15512.3,15512.3,137770],["2007-11-13",15367.32,15367.32,14787.42,14787.42,140340],["2007-11-14",14787.42,15512.3,14787.42,15512.3,101710],["2007-11-15",15367.32,15367.32,15077.37,15222.35,78670],["2007-11-16",15077.37,15222.35,14932.4,15077.37,39380],["2007-11-19",14932.4,15222.35,14932.4,15077.37,54620],["2007-11-20",14932.4,15077.37,14642.45,14642.45,75230],["2007-11-21",14265.51,14642.45,14265.51,14642.45,74760],["2007-11-22",14787.42,15222.35,14497.47,14497.47,120540],["2007-11-23",14787.42,14932.4,14497.47,14787.42,56430],["2007-11-26",14932.4,15512.3,14932.4,15512.3,62530],["2007-11-27",15657.27,15657.27,15367.32,15367.32,84470],["2007-11-28",15367.32,15367.32,15222.35,15222.35,43950],["2007-11-29",15077.37,15367.32,15077.37,15222.35,66620],["2007-11-30",15077.37,15222.35,15077.37,15077.37,57810],["2007-12-03",15222.35,15367.32,15077.37,15222.35,31160],["2007-12-04",15222.35,15367.32,15222.35,15367.32,98170],["2007-12-05",15367.32,15367.32,15077.37,15222.35,48250],["2007-12-06",15077.37,15222.35,14932.4,14932.4,50790],["2007-12-07",15222.35,15222.35,14932.4,15077.37,32030],["2007-12-10",15077.37,15077.37,14642.45,15077.37,22200],["2007-12-11",14787.42,14787.42,14497.47,14497.47,26210],["2007-12-12",14497.47,14787.42,14497.47,14497.47,83600],["2007-12-13",14497.47,14642.45,14207.52,14497.47,56480],["2007-12-14",14207.52,14497.47,14207.52,14207.52,15860],["2007-12-17",14062.55,14352.5,14062.55,14062.55,29500],["2007-12-18",13627.63,14062.55,13627.63,14062.55,43120],["2007-12-19",14352.5,14642.45,14352.5,14642.45,54770],["2007-12-20",14207.52,14787.42,14207.52,14352.5,30070],["2007-12-21",14207.52,14352.5,14207.52,14207.52,43750],["2007-12-24",14207.52,14352.5,14207.52,14352.5,34850],["2007-12-25",14207.52,14352.5,14207.52,14207.52,28120],["2007-12-26",14178.53,14468.48,14178.53,14352.5,29990],["2007-12-27",14352.5,14497.47,14352.5,14352.5,43670],["2007-12-28",14352.5,14642.45,14352.5,14497.47,27560],["2008-01-02",14497.47,14642.45,14497.47,14497.47,22180],["2008-01-03",14236.52,14265.51,14236.52,14265.51,13060],["2008-01-04",14062.55,14207.52,14062.55,14062.55,34970],["2008-01-07",13540.64,13917.58,13540.64,13627.63,30960],["2008-01-08",13482.65,13917.58,13482.65,13627.63,80350],["2008-01-09",13047.73,13511.65,13047.73,13047.73,33880],["2008-01-10",12409.84,12786.77,12409.84,12409.84,86870],["2008-01-11",12380.84,12989.74,12380.84,12409.84,54620],["2008-01-14",11800.94,12177.88,11800.94,11800.94,18910],["2008-01-15",11221.05,11308.03,11221.05,11221.05,51380],["2008-01-16",11597.98,11771.95,11597.98,11771.95,110640],["2008-01-17",11308.03,12177.88,11308.03,11597.98,67950],["2008-01-18",11597.98,12032.9,11597.98,12032.9,38320],["2008-01-21",11626.97,12032.9,11626.97,11887.93,41570],["2008-01-22",11366.02,11742.95,11366.02,11366.02,96840],["2008-01-23",10815.12,11308.03,10815.12,10815.12,75870],["2008-01-24",10293.21,11105.07,10293.21,10293.21,98530],["2008-01-25",10206.22,10438.18,10206.22,10438.18,61980],["2008-01-28",10322.2,10612.15,10322.2,10438.18,106600],["2008-01-29",10484.78,10939.12,10484.78,10939.12,101880],["2008-01-30",11463.36,11463.36,11463.36,11463.36,28100],["2008-01-31",11463.36,12022.55,10904.17,12022.55,178260],["2008-02-01",12302.14,12581.74,12232.24,12581.74,111270],["2008-02-12",12581.74,12581.74,12057.5,12057.5,44680],["2008-02-13",12057.5,12057.5,11463.36,11463.36,32980],["2008-02-14",11463.36,11952.65,11463.36,11603.16,51620],["2008-02-15",11708.0,11777.9,11358.51,11568.21,76530],["2008-02-18",11009.02,11009.02,11009.02,11009.02,65350],["2008-02-19",10799.32,11009.02,10799.32,10799.32,75880],["2008-02-20",10275.08,10659.53,10275.08,10275.08,92490],["2008-02-21",9785.8,9785.8,9785.8,9785.8,68120],["2008-02-22",9296.51,9785.8,9296.51,9785.8,140960],["2008-02-25",10240.14,10275.08,10240.14,10275.08,45750],["2008-02-26",9785.8,10449.83,9785.8,9785.8,55110],["2008-02-27",9401.35,10065.39,9401.35,9401.35,116370],["2008-02-28",9331.45,9366.4,9226.61,9296.51,57570],["2008-02-29",9086.81,9086.81,8842.16,8842.16,56700],["2008-03-03",8562.57,8562.57,8422.77,8422.77,32320],["2008-03-04",8003.38,8003.38,8003.38,8003.38,14820],["2008-03-05",7618.94,7618.94,7618.94,7618.94,43580],["2008-03-06",7968.43,7968.43,7968.43,7968.43,67030],["2008-03-07",8352.88,8352.88,8352.88,8352.88,25130],["2008-03-10",8737.32,8737.32,8352.88,8387.82,283790],["2008-03-11",8038.33,8213.08,7968.43,7968.43,85480],["2008-03-12",7863.59,8352.88,7758.74,7968.43,62050],["2008-03-13",8038.33,8038.33,7828.64,7968.43,40290],["2008-03-14",7758.74,7828.64,7688.84,7723.79,66750],["2008-03-17",7374.3,7514.09,7339.35,7339.35,93880],["2008-03-18",6989.85,7024.8,6989.85,6989.85,133560],["2008-03-19",7164.6,7304.4,6640.36,6815.11,80700],["2008-03-20",7129.65,7129.65,6850.06,6850.06,76840],["2008-03-21",6710.26,6745.21,6535.51,6570.46,96870],["2008-03-24",6290.87,6885.01,6255.92,6255.92,63020],["2008-03-25",5976.32,5976.32,5976.32,5976.32,38300],["2008-03-26",6116.12,6255.92,6116.12,6255.92,98700],["2008-03-27",6255.92,6290.87,6255.92,6290.87,3640],["2008-03-28",6325.82,6325.82,6325.82,6325.82,1800],["2008-03-31",6360.77,6360.77,6360.77,6360.77,10],["2008-04-01",6360.77,6395.72,6360.77,6395.72,610],["2008-04-02",6430.67,6430.67,6430.67,6430.67,20],["2008-04-03",6465.61,6465.61,6465.61,6465.61,210],["2008-04-04",6500.56,6500.56,6500.56,6500.56,2300],["2008-04-07",6535.51,6605.41,6535.51,6605.41,30],["2008-04-08",6710.26,6710.26,6535.51,6710.26,127650],["2008-04-09",6815.11,6815.11,6640.36,6745.21,71250],["2008-04-10",6640.36,6640.36,6640.36,6640.36,74240],["2008-04-11",6535.51,6535.51,6535.51,6535.51,14060],["2008-04-16",6430.67,6430.67,6430.67,6430.67,6920],["2008-04-17",6325.82,6535.51,6325.82,6535.51,40150],["2008-04-18",6465.61,6605.41,6430.67,6605.41,28460],["2008-04-21",6500.56,6535.51,6500.56,6500.56,23600],["2008-04-22",6395.72,6500.56,6395.72,6500.56,24940],["2008-04-23",6395.72,6395.72,6395.72,6395.72,7310],["2008-04-24",6290.87,6325.82,6290.87,6290.87,19300],["2008-04-25",6255.92,6290.87,6186.02,6220.97,29820],["2008-04-28",6151.07,6325.82,6151.07,6325.82,17240],["2008-04-29",6430.67,6430.67,6290.87,6395.72,39130],["2008-05-05",6500.56,6500.56,6395.72,6395.72,27740],["2008-05-06",6290.87,6290.87,6290.87,6290.87,19650],["2008-05-07",6186.02,6186.02,6186.02,6186.02,3100],["2008-05-08",6081.17,6081.17,6081.17,6081.17,1030],["2008-05-09",5976.32,5976.32,5976.32,5976.32,4700],["2008-05-12",5871.48,5871.48,5871.48,5871.48,10],["2008-05-13",5766.63,5766.63,5766.63,5766.63,3650],["2008-05-14",5661.78,5661.78,5661.78,5661.78,1750],["2008-05-15",5556.93,5556.93,5556.93,5556.93,11060],["2008-05-16",5452.09,5626.83,5452.09,5452.09,85360],["2008-05-19",5347.24,5347.24,5347.24,5347.24,3770],["2008-05-20",5242.39,5242.39,5242.39,5242.39,3100],["2008-05-21",5137.54,5137.54,5137.54,5137.54,2500],["2008-05-22",5067.64,5067.64,5067.64,5067.64,4250],["2008-05-23",4997.75,4997.75,4997.75,4997.75,1100],["2008-05-26",4927.85,4927.85,4927.85,4927.85,510],["2008-05-30",4857.95,4857.95,4857.95,4857.95,7650],["2008-06-02",4788.05,4788.05,4788.05,4788.05,230],["2008-06-03",4718.15,4718.15,4718.15,4718.15,210],["2008-06-04",4648.25,4648.25,4648.25,4648.25,380],["2008-06-05",4578.35,4578.35,4578.35,4578.35,210],["2008-06-06",4508.46,4508.46,4508.46,4508.46,300],["2008-06-09",4438.56,4438.56,4438.56,4438.56,200],["2008-06-10",4368.66,4368.66,4368.66,4368.66,30],["2008-06-11",4298.76,4438.56,4298.76,4438.56,113150],["2008-06-12",4508.46,4508.46,4438.56,4508.46,75150],["2008-06-13",4578.35,4578.35,4578.35,4578.35,52810],["2008-06-16",4648.25,4648.25,4648.25,4648.25,12820],["2008-06-17",4718.15,4718.15,4718.15,4718.15,120],["2008-06-18",4718.15,4718.15,4648.25,4648.25,34270],["2008-06-19",4543.4,4543.4,4543.4,4543.4,4020],["2008-06-20",4438.56,4438.56,4438.56,4438.56,12800],["2008-06-23",4333.71,4543.4,4333.71,4333.71,76530],["2008-06-24",4333.71,4438.56,4333.71,4438.56,70610],["2008-06-25",4438.56,4543.4,4438.56,4473.51,64590],["2008-06-26",4403.61,4543.4,4368.66,4368.66,63150],["2008-06-27",4263.81,4368.66,4263.81,4368.66,46560],["2008-06-30",4298.76,4368.66,4263.81,4263.81,53160],["2008-07-01",4298.76,4368.66,4263.81,4368.66,54220],["2008-07-02",4473.51,4473.51,4368.66,4473.51,117420],["2008-07-03",4578.35,4578.35,4508.46,4578.35,56360],["2008-07-04",4683.2,4683.2,4683.2,4683.2,39060],["2008-07-07",4823.0,4823.0,4543.4,4543.4,102540],["2008-07-08",4438.56,4578.35,4438.56,4578.35,45070],["2008-07-09",4648.25,4683.2,4543.4,4683.2,108000],["2008-07-10",4753.1,4823.0,4718.15,4823.0,168880],["2008-07-11",4962.8,4962.8,4962.8,4962.8,43810],["2008-07-14",5102.59,5102.59,5102.59,5102.59,58960],["2008-07-15",5242.39,5242.39,5242.39,5242.39,13780],["2008-07-16",5242.39,5382.19,5102.59,5382.19,240960],["2008-07-17",5521.98,5521.98,5487.04,5521.98,175400],["2008-07-18",5382.19,5591.88,5382.19,5382.19,156990],["2008-07-21",5242.39,5242.39,5242.39,5242.39,4000],["2008-07-22",5102.59,5102.59,5102.59,5102.59,610],["2008-07-23",4962.8,4962.8,4962.8,4962.8,310],["2008-07-24",4823.0,4823.0,4823.0,4823.0,27660],["2008-07-25",4683.2,4683.2,4683.2,4683.2,14930],["2008-07-28",4543.4,4683.2,4543.4,4543.4,147630],["2008-07-29",4648.25,4648.25,4613.3,4648.25,83380],["2008-07-30",4683.2,4683.2,4543.4,4543.4,50320],["2008-07-31",4438.56,4473.51,4438.56,4438.56,57440],["2008-08-01",4333.71,4333.71,4333.71,4333.71,8160],["2008-08-04",4228.86,4228.86,4228.86,4228.86,51580],["2008-08-05",4124.01,4124.01,4124.01,4124.01,15880],["2008-08-06",4019.17,4228.86,4019.17,4228.86,86770],["2008-08-07",4333.71,4333.71,4158.96,4158.96,44000],["2008-08-08",4158.96,4263.81,4124.01,4263.81,30560],["2008-08-11",4368.66,4368.66,4368.66,4368.66,9900],["2008-08-12",4473.51,4473.51,4263.81,4368.66,86860],["2008-08-13",4298.76,4473.51,4263.81,4473.51,97040],["2008-08-14",4578.35,4578.35,4578.35,4578.35,33870],["2008-08-15",4683.2,4683.2,4683.2,4683.2,7510],["2008-08-18",4892.9,4892.9,4683.2,4892.9,161590],["2008-08-19",5067.64,5067.64,4753.1,4997.75,198040],["2008-08-20",4788.05,5032.69,4788.05,4892.9,99040],["2008-08-21",4823.0,5137.54,4823.0,5137.54,73910],["2008-08-22",5137.54,5137.54,4927.85,4927.85,106410],["2008-08-25",5172.49,5172.49,5172.49,5172.49,65910],["2008-08-26",5417.14,5417.14,5417.14,5417.14,32590],["2008-08-27",5661.78,5661.78,5277.34,5661.78,251490],["2008-08-28",5661.78,5661.78,5382.19,5626.83,144450],["2008-08-29",5766.63,5906.43,5521.98,5906.43,81170],["2008-09-03",6186.02,6186.02,6186.02,6186.02,10180],["2008-09-04",6430.67,6465.61,6186.02,6465.61,331050],["2008-09-05",6780.16,6780.16,6780.16,6780.16,115010],["2008-09-08",7094.7,7094.7,6465.61,7094.7,382340],["2008-09-09",7094.7,7444.19,6989.85,6989.85,128880],["2008-09-10",6640.36,6640.36,6640.36,6640.36,134980],["2008-09-11",6640.36,6640.36,6325.82,6325.82,2270],["2008-09-12",6325.82,6325.82,6011.27,6011.27,1230],["2008-09-15",5731.68,6220.97,5731.68,5731.68,142360],["2008-09-16",5452.09,5452.09,5452.09,5452.09,6680],["2008-09-17",5207.44,5207.44,5207.44,5207.44,26810],["2008-09-18",4962.8,4962.8,4962.8,4962.8,16990],["2008-09-19",4892.9,5207.44,4892.9,5207.44,193260],["2008-09-22",5452.09,5452.09,5452.09,5452.09,23360],["2008-09-23",5242.39,5417.14,5207.44,5207.44,188740],["2008-09-24",4962.8,5172.49,4962.8,4962.8,61790],["2008-09-25",4753.1,5137.54,4753.1,5137.54,97230],["2008-09-26",5242.39,5242.39,4892.9,4892.9,89110],["2008-09-29",4753.1,4892.9,4753.1,4753.1,59650],["2008-09-30",4543.4,4543.4,4543.4,4543.4,15050],["2008-10-01",4753.1,4753.1,4438.56,4613.3,61950],["2008-10-02",4823.0,4823.0,4543.4,4823.0,81210],["2008-10-03",4823.0,4823.0,4718.15,4753.1,60990],["2008-10-06",4578.35,4578.35,4543.4,4543.4,37390],["2008-10-07",4333.71,4333.71,4333.71,4333.71,13630],["2008-10-08",4124.01,4368.66,4124.01,4263.81,39200],["2008-10-09",4089.06,4473.51,4054.12,4054.12,87700],["2008-10-10",3914.32,4054.12,3879.37,3879.37,72220],["2008-10-13",4054.12,4054.12,3844.42,3844.42,37680],["2008-10-14",4019.17,4019.17,4019.17,4019.17,2930],["2008-10-15",4193.91,4193.91,4019.17,4193.91,111910],["2008-10-16",4158.96,4403.61,4124.01,4403.61,124060],["2008-10-17",4613.3,4613.3,4613.3,4613.3,40920],["2008-10-20",4823.0,4823.0,4648.25,4683.2,413030],["2008-10-21",4823.0,4823.0,4543.4,4683.2,48770],["2008-10-22",4473.51,4473.51,4473.51,4473.51,45600],["2008-10-23",4263.81,4263.81,4263.81,4263.81,3080],["2008-10-24",4054.12,4054.12,4054.12,4054.12,38190],["2008-10-27",3879.37,3879.37,3879.37,3879.37,29910],["2008-10-28",3704.62,3704.62,3704.62,3704.62,6710],["2008-10-29",3704.62,3739.57,3529.88,3529.88,366480],["2008-10-30",3355.13,3634.72,3355.13,3390.08,107890],["2008-10-31",3390.08,3529.88,3390.08,3529.88,62760],["2008-11-03",3564.83,3564.83,3494.93,3529.88,17380],["2008-11-04",3390.08,3704.62,3390.08,3704.62,77930],["2008-11-05",3844.42,3879.37,3704.62,3879.37,198370],["2008-11-06",3844.42,3879.37,3704.62,3704.62,70220],["2008-11-07",3529.88,3669.67,3529.88,3529.88,115670],["2008-11-10",3634.72,3704.62,3564.83,3704.62,56810],["2008-11-11",3529.88,3669.67,3529.88,3529.88,40400],["2008-11-12",3529.88,3599.77,3494.93,3494.93,27590],["2008-11-13",3494.93,3599.77,3494.93,3494.93,28900],["2008-11-14",3564.83,3669.67,3494.93,3634.72,75620],["2008-11-17",3494.93,3739.57,3494.93,3599.77,24400],["2008-11-18",3494.93,3599.77,3494.93,3529.88,44100],["2008-11-19",3529.88,3529.88,3459.98,3459.98,15840],["2008-11-20",3425.03,3425.03,3320.18,3425.03,27060],["2008-11-21",3320.18,3390.08,3320.18,3355.13,32300],["2008-11-24",3355.13,3390.08,3320.18,3390.08,11670],["2008-11-25",3320.18,3390.08,3285.23,3390.08,21490],["2008-11-26",3285.23,3285.23,3250.28,3250.28,6980],["2008-11-27",3180.38,3180.38,3110.48,3110.48,37130],["2008-11-28",3110.48,3250.28,3110.48,3250.28,10770],["2008-12-01",3180.38,3320.18,3145.43,3320.18,11010],["2008-12-02",3180.38,3320.18,3180.38,3180.38,5180],["2008-12-03",3110.48,3250.28,3110.48,3250.28,3220],["2008-12-04",3285.23,3320.18,3145.43,3145.43,8560],["2008-12-05",3040.59,3145.43,3040.59,3075.54,13590],["2008-12-08",2935.74,3075.54,2935.74,2935.74,18110],["2008-12-09",2830.89,2970.69,2795.94,2795.94,54080],["2008-12-10",2691.09,2760.99,2656.14,2656.14,13120],["2008-12-11",2551.3,2760.99,2551.3,2621.2,16960],["2008-12-12",2726.04,2726.04,2726.04,2726.04,12000],["2008-12-15",2830.89,2830.89,2726.04,2795.94,28000],["2008-12-16",2795.94,2795.94,2656.14,2656.14,11940],["2008-12-17",2621.2,2656.14,2551.3,2656.14,17110],["2008-12-18",2691.09,2691.09,2656.14,2656.14,35400],["2008-12-19",2586.25,2621.2,2586.25,2621.2,30620],["2008-12-22",2586.25,2691.09,2516.35,2691.09,35770],["2008-12-23",2586.25,2691.09,2586.25,2586.25,13220],["2008-12-24",2481.4,2551.3,2481.4,2551.3,6930],["2008-12-25",2481.4,2551.3,2481.4,2516.35,9850],["2008-12-26",2516.35,2621.2,2516.35,2621.2,33090],["2008-12-29",2726.04,2726.04,2691.09,2726.04,33740],["2008-12-30",2726.04,2830.89,2726.04,2830.89,30870],["2008-12-31",2900.79,2900.79,2726.04,2726.04,45950],["2009-01-02",2691.09,2830.89,2691.09,2830.89,19780],["2009-01-05",2830.89,2865.84,2830.89,2865.84,17330],["2009-01-06",2935.74,2935.74,2865.84,2935.74,18390],["2009-01-07",3040.59,3040.59,2935.74,2935.74,27650],["2009-01-08",2935.74,2935.74,2830.89,2830.89,11830],["2009-01-09",2795.94,2865.84,2795.94,2865.84,6100],["2009-01-12",2865.84,2865.84,2795.94,2830.89,2940],["2009-01-13",2691.09,2760.99,2691.09,2691.09,31570],["2009-01-14",2760.99,2760.99,2691.09,2726.04,2540],["2009-01-15",2760.99,2760.99,2691.09,2691.09,7520],["2009-01-16",2726.04,2726.04,2691.09,2691.09,9350],["2009-01-19",2621.2,2656.14,2586.25,2621.2,14000],["2009-01-20",2586.25,2726.04,2586.25,2726.04,5460],["2009-01-21",2621.2,2830.89,2621.2,2760.99,6420],["2009-01-22",2656.14,2865.84,2656.14,2865.84,10210],["2009-01-23",2760.99,2900.79,2760.99,2900.79,3550],["2009-02-02",2760.99,2760.99,2760.99,2760.99,12120],["2009-02-03",2656.14,2830.89,2656.14,2656.14,15510],["2009-02-04",2586.25,2726.04,2551.3,2551.3,20250],["2009-02-05",2516.35,2656.14,2481.4,2656.14,9220],["2009-02-06",2656.14,2726.04,2656.14,2656.14,6010],["2009-02-09",2621.2,2691.09,2586.25,2691.09,4510],["2009-02-10",2691.09,2726.04,2691.09,2726.04,90],["2009-02-11",2621.2,2621.2,2621.2,2621.2,13140],["2009-02-12",2621.2,2621.2,2516.35,2516.35,4220],["2009-02-13",2551.3,2551.3,2446.45,2446.45,11060],["2009-02-16",2341.6,2411.5,2341.6,2341.6,7830],["2009-02-17",2236.75,2446.45,2236.75,2236.75,7210],["2009-02-18",2131.91,2201.8,2131.91,2166.85,5730],["2009-02-19",2062.01,2166.85,2062.01,2131.91,16550],["2009-02-20",2131.91,2236.75,2131.91,2236.75,6750],["2009-02-23",2236.75,2236.75,2131.91,2131.91,22370],["2009-02-24",2062.01,2096.96,2027.06,2027.06,21820],["2009-02-25",2096.96,2096.96,2062.01,2096.96,11150],["2009-02-26",2096.96,2096.96,2027.06,2096.96,8700],["2009-02-27",2096.96,2201.8,2096.96,2201.8,10760],["2009-03-02",2201.8,2236.75,2201.8,2201.8,16200],["2009-03-03",2096.96,2166.85,2096.96,2131.91,21830],["2009-03-04",2131.91,2166.85,2131.91,2166.85,15320],["2009-03-05",2131.91,2236.75,2131.91,2236.75,12100],["2009-03-06",2166.85,2236.75,2131.91,2236.75,19060],["2009-03-09",2236.75,2341.6,2236.75,2341.6,11620],["2009-03-10",2446.45,2446.45,2236.75,2446.45,14600],["2009-03-11",2551.3,2551.3,2481.4,2551.3,28960],["2009-03-12",2446.45,2551.3,2446.45,2551.3,34410],["2009-03-13",2481.4,2516.35,2446.45,2446.45,22000],["2009-03-16",2411.5,2446.45,2411.5,2411.5,9240],["2009-03-17",2411.5,2516.35,2411.5,2481.4,14900],["2009-03-18",2586.25,2586.25,2481.4,2586.25,46700],["2009-03-19",2621.2,2621.2,2481.4,2481.4,18480],["2009-03-20",2446.45,2481.4,2376.55,2481.4,4700],["2009-03-23",2446.45,2446.45,2376.55,2376.55,8820],["2009-03-24",2481.4,2481.4,2306.65,2446.45,18880],["2009-03-25",2446.45,2516.35,2446.45,2481.4,63200],["2009-03-26",2481.4,2481.4,2411.5,2481.4,31160],["2009-03-27",2446.45,2446.45,2411.5,2446.45,31820],["2009-03-30",2376.55,2411.5,2376.55,2376.55,24370],["2009-03-31",2376.55,2481.4,2376.55,2481.4,39680],["2009-04-01",2586.25,2586.25,2586.25,2586.25,18090],["2009-04-02",2691.09,2691.09,2691.09,2691.09,9350],["2009-04-03",2795.94,2795.94,2795.94,2795.94,34060],["2009-04-07",2865.84,2935.74,2795.94,2935.74,146650],["2009-04-08",2935.74,3075.54,2795.94,2795.94,95880],["2009-04-09",2795.94,2795.94,2656.14,2726.04,58800],["2009-04-10",2830.89,2830.89,2830.89,2830.89,80600],["2009-04-13",2970.69,2970.69,2970.69,2970.69,3200],["2009-04-14",3110.48,3110.48,3005.64,3110.48,135780],["2009-04-15",3250.28,3250.28,3180.38,3250.28,402180],["2009-04-16",3390.08,3390.08,3390.08,3390.08,40220],["2009-04-17",3529.88,3529.88,3320.18,3529.88,482150],["2009-04-20",3529.88,3599.77,3355.13,3459.98,322420],["2009-04-21",3320.18,3599.77,3320.18,3599.77,290690],["2009-04-22",3774.52,3774.52,3704.62,3774.52,213500],["2009-04-23",3774.52,3844.42,3599.77,3669.67,288520],["2009-04-24",3494.93,3529.88,3494.93,3529.88,215910],["2009-04-27",3494.93,3494.93,3355.13,3355.13,76550],["2009-04-28",3215.33,3285.23,3215.33,3250.28,114030],["2009-04-29",3145.43,3250.28,3110.48,3250.28,142310],["2009-05-04",3390.08,3390.08,3390.08,3390.08,66800],["2009-05-05",3529.88,3529.88,3529.88,3529.88,155560],["2009-05-06",3529.88,3599.77,3494.93,3494.93,194720],["2009-05-07",3459.98,3494.93,3390.08,3494.93,140960],["2009-05-08",3320.18,3494.93,3320.18,3425.03,87560],["2009-05-11",3355.13,3390.08,3285.23,3320.18,147670],["2009-05-12",3250.28,3459.98,3215.33,3459.98,109700],["2009-05-13",3599.77,3774.52,3494.93,3774.52,325010],["2009-05-14",3739.57,3774.52,3669.67,3774.52,408610],["2009-05-15",3949.27,3949.27,3844.42,3949.27,340050],["2009-05-18",3774.52,3914.32,3774.52,3774.52,206670],["2009-05-19",3599.77,3949.27,3599.77,3914.32,284680],["2009-05-20",3914.32,4089.06,3844.42,4089.06,304390],["2009-05-21",4263.81,4263.81,4263.81,4263.81,160520],["2009-05-22",4263.81,4298.76,4054.12,4054.12,100880],["2009-05-25",4158.96,4228.86,4124.01,4228.86,497520],["2009-05-26",4368.66,4403.61,4124.01,4263.81,481560],["2009-05-27",4298.76,4368.66,4089.06,4368.66,283200],["2009-05-28",4368.66,4368.66,4228.86,4298.76,203700],["2009-05-29",4333.71,4333.71,4193.91,4298.76,165310],["2009-06-01",4368.66,4508.46,4333.71,4508.46,262800],["2009-06-02",4718.15,4718.15,4543.4,4718.15,389480],["2009-06-03",4753.1,4927.85,4753.1,4927.85,301294],["2009-06-04",5172.49,5172.49,5172.49,5172.49,30660],["2009-06-05",5417.14,5417.14,5417.14,5417.14,34200],["2009-06-08",5661.78,5661.78,5661.78,5661.78,321450],["2009-06-09",5661.78,5661.78,5382.19,5382.19,672080],["2009-06-10",5487.04,5591.88,5137.54,5591.88,565950],["2009-06-11",5871.48,5871.48,5871.48,5871.48,168130],["2009-06-12",6151.07,6151.07,5906.43,6151.07,459420],["2009-06-15",6116.12,6116.12,5871.48,5871.48,338800],["2009-06-16",5591.88,5591.88,5591.88,5591.88,25000],["2009-06-17",5312.29,5312.29,5312.29,5312.29,35600],["2009-06-18",5242.39,5347.24,5067.64,5137.54,600220],["2009-06-19",5242.39,5277.34,4892.9,4962.8,171330],["2009-06-22",5172.49,5172.49,4718.15,4927.85,299950],["2009-06-23",4718.15,4927.85,4683.2,4753.1,211260],["2009-06-24",4962.8,4962.8,4962.8,4962.8,79060],["2009-06-25",4753.1,5032.69,4718.15,4753.1,173550],["2009-06-26",4648.25,4788.05,4543.4,4718.15,191190],["2009-06-29",4613.3,4648.25,4508.46,4508.46,153700],["2009-06-30",4438.56,4438.56,4298.76,4298.76,108300],["2009-07-01",4089.06,4089.06,4089.06,4089.06,43380],["2009-07-02",3984.22,4054.12,3914.32,3914.32,254300],["2009-07-03",3739.57,4089.06,3739.57,4089.06,99990],["2009-07-06",4263.81,4263.81,4228.86,4263.81,56220],["2009-07-07",4089.06,4368.66,4089.06,4263.81,69170],["2009-07-08",4124.01,4228.86,4089.06,4124.01,55990],["2009-07-09",4124.01,4298.76,4124.01,4158.96,111860],["2009-07-10",4228.86,4263.81,4019.17,4158.96,78720],["2009-07-13",4158.96,4158.96,3984.22,3984.22,49110],["2009-07-14",3844.42,3984.22,3809.47,3809.47,95320],["2009-07-15",3879.37,3984.22,3809.47,3809.47,48910],["2009-07-16",3949.27,3949.27,3844.42,3879.37,58340],["2009-07-17",4054.12,4054.12,4054.12,4054.12,134320],["2009-07-20",4228.86,4228.86,4089.06,4228.86,398580],["2009-07-21",4228.86,4333.71,4228.86,4228.86,111430],["2009-07-22",4124.01,4193.91,4019.17,4054.12,61300],["2009-07-23",3914.32,4193.91,3914.32,4193.91,57400],["2009-07-24",4368.66,4403.61,4368.66,4403.61,197310],["2009-07-27",4228.86,4473.51,4228.86,4368.66,212740],["2009-07-28",4228.86,4298.76,4158.96,4158.96,167560],["2009-07-29",4333.71,4333.71,4333.71,4333.71,821250],["2009-07-30",4543.4,4543.4,4333.71,4543.4,534800],["2009-07-31",4753.1,4753.1,4753.1,4753.1,84220],["2009-08-03",4753.1,4857.95,4613.3,4718.15,353380],["2009-08-04",4613.3,4648.25,4508.46,4543.4,357590],["2009-08-05",4543.4,4578.35,4333.71,4508.46,210120],["2009-08-06",4508.46,4718.15,4508.46,4683.2,615490],["2009-08-07",4683.2,4753.1,4543.4,4578.35,240030],["2009-08-10",4718.15,4788.05,4648.25,4788.05,300580],["2009-08-11",4892.9,4927.85,4788.05,4892.9,266900],["2009-08-12",4892.9,4997.75,4718.15,4788.05,198910],["2009-08-13",4788.05,4892.9,4578.35,4718.15,663220],["2009-08-14",4613.3,4753.1,4613.3,4613.3,206880],["2009-08-17",4578.35,4648.25,4543.4,4543.4,129980],["2009-08-18",4543.4,4753.1,4508.46,4648.25,108830],["2009-08-19",4753.1,4857.95,4683.2,4753.1,408460],["2009-08-20",4753.1,4823.0,4753.1,4823.0,416670],["2009-08-21",5032.69,5032.69,4892.9,5032.69,655990],["2009-08-24",5277.34,5277.34,5207.44,5277.34,573490],["2009-08-25",5207.44,5242.39,5032.69,5102.59,203010],["2009-08-26",4962.8,5207.44,4962.8,5102.59,204330],["2009-08-27",5102.59,5207.44,4997.75,5172.49,190870],["2009-08-28",5207.44,5242.39,5102.59,5137.54,371680],["2009-08-31",5382.19,5382.19,5382.19,5382.19,536490],["2009-09-01",5242.39,5452.09,5242.39,5382.19,275060],["2009-09-03",5207.44,5591.88,5207.44,5382.19,460060],["2009-09-04",5626.83,5626.83,5452.09,5452.09,1169700],["2009-09-07",5591.88,5626.83,5207.44,5556.93,359370],["2009-09-08",5766.63,5766.63,5487.04,5661.78,364440],["2009-09-09",5591.88,5626.83,5417.14,5417.14,444520],["2009-09-10",5417.14,5661.78,5417.14,5661.78,708300],["2009-09-11",5941.38,5941.38,5906.43,5941.38,733580],["2009-09-14",5941.38,5976.32,5766.63,5801.58,426420],["2009-09-15",5801.58,5871.48,5521.98,5696.73,403800],["2009-09-16",5696.73,5696.73,5521.98,5556.93,441790],["2009-09-17",5521.98,5696.73,5521.98,5661.78,327410],["2009-09-18",5661.78,5731.68,5626.83,5661.78,240600],["2009-09-21",5452.09,5661.78,5452.09,5521.98,552220],["2009-09-22",5696.73,5766.63,5556.93,5766.63,516050],["2009-09-23",5836.53,5871.48,5591.88,5591.88,449320],["2009-09-24",5556.93,5661.78,5487.04,5521.98,207640],["2009-09-25",5521.98,5766.63,5521.98,5766.63,470330],["2009-09-28",5626.83,5696.73,5591.88,5591.88,328030],["2009-09-29",5871.48,5871.48,5801.58,5871.48,832280],["2009-09-30",5871.48,5871.48,5731.68,5801.58,479190],["2009-10-01",5766.63,5766.63,5521.98,5521.98,437480],["2009-10-02",5347.24,5452.09,5277.34,5277.34,397830],["2009-10-05",5312.29,5487.04,5242.39,5277.34,223180],["2009-10-06",5277.34,5382.19,5172.49,5242.39,266140],["2009-10-07",5425.87,5466.07,5385.68,5466.07,416250],["2009-10-08",5466.07,5466.07,5305.3,5345.49,161070],["2009-10-09",5425.87,5466.07,5305.3,5425.87,258070],["2009-10-12",5466.07,5586.64,5385.68,5546.45,420910],["2009-10-13",5506.26,5546.45,5425.87,5506.26,327620],["2009-10-14",5466.07,5747.41,5466.07,5747.41,351580],["2009-10-15",6028.75,6028.75,5787.6,5908.17,360220],["2009-10-16",5827.79,6068.94,5667.02,5908.17,386690],["2009-10-19",5867.98,6189.52,5867.98,6189.52,430840],["2009-10-20",6310.09,6470.86,6189.52,6430.67,717460],["2009-10-21",6350.28,6470.86,6229.71,6470.86,519480],["2009-10-22",6792.39,6792.39,6591.43,6792.39,823930],["2009-10-23",7113.92,7113.92,6832.58,6832.58,1041690],["2009-10-26",6591.43,6671.82,6511.05,6511.05,278460],["2009-10-27",6189.52,6189.52,6189.52,6189.52,254570],["2009-10-28",6189.52,6390.47,5948.37,5948.37,362570],["2009-10-29",5667.02,5667.02,5667.02,5667.02,134410],["2009-10-30",5425.87,5626.83,5385.68,5466.07,678770],["2009-11-02",5224.92,5224.92,5224.92,5224.92,61910],["2009-11-03",4983.77,5023.96,4983.77,4983.77,96680],["2009-11-04",4742.62,5064.15,4742.62,4742.62,280550],["2009-11-05",4823.0,4943.57,4742.62,4863.19,291710],["2009-11-06",4983.77,5064.15,4863.19,4863.19,215290],["2009-11-09",4702.42,4782.81,4622.04,4622.04,173820],["2009-11-10",4662.23,4702.42,4421.08,4421.08,239070],["2009-11-11",4421.08,4622.04,4260.32,4622.04,184990],["2009-11-12",4742.62,4823.0,4622.04,4823.0,210580],["2009-11-13",4782.81,4903.38,4742.62,4863.19,90480],["2009-11-16",4863.19,5064.15,4823.0,4863.19,120370],["2009-11-17",4903.38,4903.38,4742.62,4742.62,52060],["2009-11-18",4622.04,4742.62,4622.04,4662.23,82630],["2009-11-19",4782.81,4863.19,4662.23,4782.81,227970],["2009-11-20",4782.81,4823.0,4742.62,4782.81,99240],["2009-11-23",4742.62,4742.62,4581.85,4581.85,154520],["2009-11-24",4501.47,4662.23,4501.47,4501.47,95140],["2009-11-25",4421.08,4501.47,4300.51,4300.51,194330],["2009-11-26",4099.55,4099.55,4099.55,4099.55,85420],["2009-11-27",3898.59,4300.51,3898.59,4099.55,269360],["2009-11-30",4059.36,4220.12,4059.36,4139.74,120170],["2009-12-01",4139.74,4340.7,4139.74,4260.32,106400],["2009-12-02",4220.12,4220.12,4059.36,4059.36,102850],["2009-12-03",3978.97,4099.55,3938.78,4099.55,74500],["2009-12-04",4139.74,4139.74,4019.17,4099.55,64880],["2009-12-07",3978.97,4139.74,3938.78,4019.17,70650],["2009-12-08",4059.36,4059.36,3898.59,3978.97,56500],["2009-12-09",3818.21,3898.59,3818.21,3818.21,119270],["2009-12-10",3778.02,3898.59,3697.63,3697.63,195870],["2009-12-11",3617.25,3617.25,3536.87,3536.87,158190],["2009-12-14",3536.87,3697.63,3536.87,3697.63,72370],["2009-12-15",3697.63,3737.82,3577.06,3697.63,91710],["2009-12-16",3617.25,3617.25,3536.87,3536.87,62550],["2009-12-17",3416.29,3496.67,3376.1,3456.48,40480],["2009-12-18",3536.87,3617.25,3496.67,3617.25,58940],["2009-12-21",3697.63,3778.02,3617.25,3778.02,78500],["2009-12-22",3858.4,3898.59,3697.63,3818.21,73380],["2009-12-23",3778.02,3818.21,3737.82,3778.02,53540],["2009-12-24",3778.02,3778.02,3657.44,3778.02,50740],["2009-12-25",3858.4,3938.78,3858.4,3938.78,150750],["2009-12-28",4019.17,4019.17,3858.4,3858.4,60890],["2009-12-29",3858.4,3898.59,3737.82,3737.82,55710],["2009-12-30",3818.21,3858.4,3778.02,3818.21,37800],["2009-12-31",3938.78,3978.97,3898.59,3938.78,110880],["2010-01-04",4019.17,4099.55,3978.97,4099.55,80890],["2010-01-05",4300.51,4300.51,4179.93,4220.12,122040],["2010-01-06",4099.55,4380.89,4099.55,4099.55,102200],["2010-01-07",4059.36,4220.12,3978.97,4220.12,301090],["2010-01-08",4220.12,4260.32,4059.36,4059.36,125840],["2010-01-11",4059.36,4059.36,3938.78,4059.36,150360],["2010-01-12",4019.17,4059.36,3858.4,3858.4,56570],["2010-01-13",3778.02,3858.4,3697.63,3818.21,83110],["2010-01-14",3858.4,3898.59,3778.02,3778.02,38450],["2010-01-15",3778.02,3818.21,3697.63,3778.02,83730],["2010-01-18",3697.63,3778.02,3617.25,3657.44,77140],["2010-01-19",3657.44,3778.02,3617.25,3617.25,96930],["2010-01-20",3737.82,3737.82,3617.25,3617.25,41630],["2010-01-21",3577.06,3617.25,3456.48,3456.48,57340],["2010-01-22",3456.48,3617.25,3456.48,3536.87,53070],["2010-01-25",3496.67,3577.06,3456.48,3536.87,40510],["2010-01-26",3617.25,3697.63,3577.06,3657.44,80370],["2010-01-27",3657.44,3657.44,3496.67,3496.67,38280],["2010-01-28",3496.67,3536.87,3456.48,3496.67,21290],["2010-01-29",3496.67,3617.25,3496.67,3617.25,68930],["2010-02-01",3778.02,3778.02,3657.44,3778.02,117330],["2010-02-02",3898.59,3898.59,3778.02,3778.02,123305],["2010-02-03",3697.63,3818.21,3697.63,3697.63,27180],["2010-02-04",3697.63,3778.02,3657.44,3737.82,27250],["2010-02-05",3697.63,3737.82,3617.25,3617.25,43500],["2010-02-08",3577.06,3697.63,3577.06,3697.63,152880],["2010-02-09",3617.25,3657.44,3617.25,3617.25,65750],["2010-02-10",3456.48,3577.06,3456.48,3456.48,174340],["2010-02-11",3456.48,3456.48,3456.48,3456.48,16790],["2010-02-12",3416.29,3536.87,3376.1,3496.67,41820],["2010-02-22",3496.67,3496.67,3335.91,3456.48,121230],["2010-02-23",3295.72,3335.91,3295.72,3295.72,200880],["2010-02-24",3215.33,3335.91,3215.33,3295.72,112350],["2010-02-25",3376.1,3376.1,3295.72,3295.72,70550],["2010-02-26",3295.72,3376.1,3295.72,3376.1,65900],["2010-03-01",3376.1,3416.29,3335.91,3376.1,45940],["2010-03-02",3376.1,3376.1,3295.72,3295.72,144410],["2010-03-03",3335.91,3335.91,3215.33,3335.91,72100],["2010-03-04",3335.91,3416.29,3295.72,3335.91,86920],["2010-03-05",3335.91,3496.67,3255.52,3496.67,298880],["2010-03-08",3536.87,3657.44,3536.87,3577.06,83240],["2010-03-09",3577.06,3617.25,3456.48,3577.06,66580],["2010-03-10",3577.06,3577.06,3456.48,3536.87,88280],["2010-03-11",3536.87,3536.87,3416.29,3456.48,115120],["2010-03-12",3536.87,3536.87,3456.48,3496.67,97890],["2010-03-15",3536.87,3577.06,3496.67,3577.06,100440],["2010-03-16",3496.67,3577.06,3456.48,3456.48,80890],["2010-03-17",3536.87,3536.87,3416.29,3456.48,31350],["2010-03-18",3456.48,3456.48,3376.1,3456.48,59640],["2010-03-19",3456.48,3456.48,3376.1,3416.29,40880],["2010-03-22",3376.1,3456.48,3295.72,3295.72,81810],["2010-03-23",3295.72,3335.91,3255.52,3335.91,71970],["2010-03-24",3376.1,3376.1,3255.52,3335.91,84570],["2010-03-25",3295.72,3295.72,3255.52,3295.72,65430],["2010-03-26",3295.72,3295.72,3215.33,3255.52,75810],["2010-03-29",3295.72,3295.72,3215.33,3295.72,60880],["2010-03-30",3295.72,3295.72,3215.33,3255.52,43320],["2010-03-31",3255.52,3295.72,3215.33,3255.52,44490],["2010-04-01",3215.33,3295.72,3175.14,3295.72,79170],["2010-04-02",3255.52,3295.72,3255.52,3295.72,93510],["2010-04-05",3295.72,3456.48,3295.72,3456.48,145380],["2010-04-06",3617.25,3617.25,3617.25,3617.25,92840],["2010-04-07",3778.02,3778.02,3778.02,3778.02,83730],["2010-04-08",3938.78,3938.78,3938.78,3938.78,38270],["2010-04-09",4099.55,4099.55,4099.55,4099.55,118680],["2010-04-12",4300.51,4300.51,4300.51,4300.51,834810],["2010-04-13",4501.47,4501.47,4300.51,4501.47,1085110],["2010-04-14",4662.23,4702.42,4501.47,4702.42,734770],["2010-04-15",4863.19,4903.38,4823.0,4903.38,329220],["2010-04-16",4903.38,5104.34,4782.81,4782.81,1044190],["2010-04-19",4782.81,4782.81,4581.85,4581.85,701760],["2010-04-20",4501.47,4782.81,4501.47,4782.81,347000],["2010-04-21",4983.77,4983.77,4983.77,4983.77,283070],["2010-04-22",5064.15,5064.15,4742.62,4742.62,813560],["2010-04-26",4541.66,4541.66,4541.66,4541.66,75830],["2010-04-27",4340.7,4340.7,4340.7,4340.7,179330],["2010-04-28",4139.74,4139.74,4139.74,4139.74,237400],["2010-04-29",4340.7,4340.7,4340.7,4340.7,378870],["2010-05-04",4541.66,4541.66,4461.27,4541.66,829720],["2010-05-05",4541.66,4581.85,4340.7,4421.08,535910],["2010-05-06",4421.08,4622.04,4380.89,4622.04,722830],["2010-05-07",4622.04,4702.42,4421.08,4461.27,648530],["2010-05-10",4300.51,4461.27,4260.32,4300.51,646290],["2010-05-11",4461.27,4501.47,4300.51,4501.47,424510],["2010-05-12",4300.51,4501.47,4300.51,4300.51,530630],["2010-05-13",4179.93,4421.08,4139.74,4139.74,181680],["2010-05-14",4179.93,4220.12,4019.17,4099.55,188580],["2010-05-17",4059.36,4220.12,3938.78,4019.17,174540],["2010-05-18",3858.4,3978.97,3858.4,3858.4,187840],["2010-05-19",3697.63,3737.82,3697.63,3697.63,216070],["2010-05-20",3536.87,3697.63,3536.87,3536.87,487460],["2010-05-21",3376.1,3496.67,3376.1,3376.1,314790],["2010-05-24",3376.1,3456.48,3255.52,3376.1,139740],["2010-05-25",3295.72,3536.87,3295.72,3536.87,135990],["2010-05-26",3657.44,3697.63,3617.25,3697.63,256210],["2010-05-27",3697.63,3858.4,3697.63,3858.4,295950],["2010-05-28",3978.97,4019.17,3697.63,3898.59,312500],["2010-05-31",3818.21,3818.21,3737.82,3737.82,311530],["2010-06-01",3617.25,3778.02,3617.25,3697.63,198020],["2010-06-02",3617.25,3858.4,3617.25,3697.63,76750],["2010-06-03",3778.02,3778.02,3617.25,3617.25,81230],["2010-06-04",3617.25,3657.44,3577.06,3577.06,170160],["2010-06-07",3496.67,3536.87,3416.29,3456.48,177290],["2010-06-08",3496.67,3536.87,3416.29,3496.67,108440],["2010-06-09",3536.87,3536.87,3496.67,3536.87,76970],["2010-06-10",3496.67,3577.06,3496.67,3536.87,50410],["2010-06-11",3577.06,3617.25,3496.67,3536.87,115510],["2010-06-14",3577.06,3697.63,3577.06,3697.63,319520],["2010-06-15",3737.82,3737.82,3617.25,3657.44,163670],["2010-06-16",3737.82,3737.82,3577.06,3617.25,236480],["2010-06-17",3617.25,3737.82,3617.25,3657.44,194240],["2010-06-18",3657.44,3657.44,3657.44,3657.44,271300],["2010-06-21",3778.02,3818.21,3737.82,3818.21,244470],["2010-06-22",3818.21,3938.78,3737.82,3737.82,207910],["2010-06-23",3697.63,3778.02,3697.63,3737.82,119630],["2010-06-24",3737.82,3898.59,3737.82,3818.21,245500],["2010-06-25",3697.63,3778.02,3697.63,3697.63,146900],["2010-06-28",3697.63,3858.4,3697.63,3858.4,472090],["2010-06-29",3978.97,4019.17,3938.78,4019.17,600650],["2010-06-30",3938.78,4220.12,3938.78,4220.12,638350],["2010-07-01",4300.51,4421.08,4260.32,4260.32,795500],["2010-07-02",4139.74,4260.32,4059.36,4059.36,483610],["2010-07-05",4059.36,4260.32,4059.36,4260.32,621500],["2010-07-06",4340.7,4340.7,4099.55,4099.55,302420],["2010-07-07",4260.32,4260.32,3938.78,3938.78,389050],["2010-07-08",4059.36,4099.55,3978.97,4019.17,155520],["2010-07-09",3898.59,4019.17,3898.59,3898.59,187880],["2010-07-12",3938.78,4059.36,3818.21,4059.36,94900],["2010-07-13",4059.36,4139.74,4019.17,4059.36,150770],["2010-07-14",4139.74,4139.74,3938.78,3938.78,194190],["2010-07-15",3938.78,4019.17,3898.59,3898.59,261470],["2010-07-16",3898.59,4019.17,3858.4,3898.59,196630],["2010-07-19",3898.59,4019.17,3858.4,3938.78,138010],["2010-07-20",3938.78,4099.55,3938.78,4099.55,507930],["2010-07-21",4099.55,4099.55,3978.97,3978.97,80330],["2010-07-22",3978.97,3978.97,3898.59,3898.59,239970],["2010-07-23",3898.59,3978.97,3858.4,3858.4,317570],["2010-07-26",3697.63,3818.21,3697.63,3697.63,654320],["2010-07-27",3697.63,3818.21,3657.44,3697.63,110400],["2010-07-28",3697.63,3737.82,3577.06,3657.44,131100],["2010-07-29",3657.44,3737.82,3657.44,3657.44,95990],["2010-07-30",3737.82,3737.82,3657.44,3697.63,177880],["2010-08-02",3697.63,3737.82,3617.25,3617.25,119190],["2010-08-03",3657.44,3697.63,3577.06,3577.06,171890],["2010-08-04",3577.06,3737.82,3456.48,3737.82,502260],["2010-08-05",3898.59,3898.59,3737.82,3858.4,612930],["2010-08-06",3778.02,3778.02,3697.63,3697.63,199550],["2010-08-09",3617.25,3617.25,3536.87,3536.87,143930],["2010-08-10",3536.87,3617.25,3416.29,3456.48,230780],["2010-08-11",3536.87,3577.06,3416.29,3536.87,160150],["2010-08-12",3456.48,3536.87,3376.1,3376.1,218470],["2010-08-13",3295.72,3456.48,3295.72,3416.29,220000],["2010-08-16",3456.48,3577.06,3416.29,3577.06,158750],["2010-08-17",3496.67,3617.25,3496.67,3536.87,214500],["2010-08-18",3536.87,3536.87,3416.29,3416.29,174370],["2010-08-19",3416.29,3456.48,3335.91,3456.48,173560],["2010-08-20",3376.1,3617.25,3335.91,3617.25,334150],["2010-08-23",3536.87,3617.25,3496.67,3496.67,213580],["2010-08-24",3376.1,3376.1,3335.91,3335.91,206060],["2010-08-25",3175.14,3175.14,3175.14,3175.14,61050],["2010-08-26",3054.57,3215.33,3054.57,3054.57,379250],["2010-08-27",2933.99,3014.37,2933.99,2974.18,237780],["2010-08-30",3054.57,3094.76,3054.57,3094.76,214760],["2010-08-31",3094.76,3215.33,3014.37,3175.14,124510],["2010-09-01",3175.14,3175.14,3054.57,3054.57,194850],["2010-09-06",3054.57,3175.14,3054.57,3175.14,234790],["2010-09-07",3255.52,3295.72,3134.95,3295.72,499450],["2010-09-08",3456.48,3456.48,3376.1,3456.48,462330],["2010-09-09",3617.25,3617.25,3536.87,3617.25,349060],["2010-09-10",3496.67,3657.44,3456.48,3456.48,286470],["2010-09-13",3295.72,3416.29,3295.72,3295.72,360130],["2010-09-14",3255.52,3416.29,3215.33,3416.29,281680],["2010-09-15",3416.29,3496.67,3295.72,3416.29,331490],["2010-09-16",3295.72,3456.48,3295.72,3416.29,98560],["2010-09-17",3416.29,3577.06,3416.29,3577.06,594020],["2010-09-20",3697.63,3697.63,3577.06,3617.25,180740],["2010-09-21",3617.25,3657.44,3496.67,3536.87,233180],["2010-09-22",3416.29,3536.87,3416.29,3496.67,102290],["2010-09-23",3496.67,3536.87,3416.29,3416.29,183280],["2010-09-24",3416.29,3577.06,3416.29,3577.06,206920],["2010-09-27",3496.67,3577.06,3496.67,3496.67,77330],["2010-09-28",3577.06,3577.06,3456.48,3496.67,87030],["2010-09-29",3496.67,3496.67,3416.29,3416.29,74720],["2010-09-30",3416.29,3496.67,3335.91,3416.29,57750],["2010-10-01",3456.48,3456.48,3335.91,3335.91,83670],["2010-10-04",3335.91,3376.1,3175.14,3175.14,257970],["2010-10-05",3255.52,3255.52,3134.95,3255.52,38700],["2010-10-06",3295.72,3295.72,3215.33,3295.72,66380],["2010-10-07",3335.91,3335.91,3215.33,3295.72,47590],["2010-10-08",3255.52,3255.52,3175.14,3175.14,118320],["2010-10-11",3215.33,3215.33,3094.76,3175.14,15720],["2010-10-12",3175.14,3215.33,3134.95,3134.95,29960],["2010-10-13",3054.57,3255.52,3054.57,3175.14,164930],["2010-10-14",3215.33,3255.52,3175.14,3215.33,68300],["2010-10-15",3175.14,3215.33,3134.95,3134.95,64280],["2010-10-18",3134.95,3175.14,3094.76,3134.95,36280],["2010-10-19",3094.76,3175.14,3054.57,3054.57,65750],["2010-10-20",3014.37,3014.37,2933.99,2933.99,78570],["2010-10-21",3054.57,3054.57,2813.42,2853.61,77560],["2010-10-22",2974.18,2974.18,2853.61,2933.99,57370],["2010-10-25",2933.99,2933.99,2813.42,2933.99,99670],["2010-10-26",2933.99,3054.57,2933.99,3054.57,84880],["2010-10-27",3054.57,3054.57,2933.99,3054.57,65060],["2010-10-28",2933.99,3014.37,2933.99,2974.18,27720],["2010-10-29",3014.37,3014.37,2933.99,2933.99,2530],["2010-11-01",3014.37,3014.37,2853.61,2933.99,30500],["2010-11-02",2853.61,2853.61,2813.42,2813.42,89430],["2010-11-03",2733.03,2813.42,2733.03,2813.42,72020],["2010-11-04",2813.42,2853.61,2733.03,2853.61,14830],["2010-11-05",2933.99,2933.99,2813.42,2813.42,25860],["2010-11-08",2733.03,2853.61,2733.03,2813.42,22180],["2010-11-09",2733.03,2733.03,2692.84,2692.84,66530],["2010-11-10",2692.84,2692.84,2572.27,2572.27,92910],["2010-11-11",2612.46,2612.46,2491.88,2491.88,144150],["2010-11-12",2491.88,2491.88,2371.31,2371.31,55470],["2010-11-15",2451.69,2451.69,2290.92,2290.92,45260],["2010-11-16",2250.73,2331.12,2210.54,2210.54,50140],["2010-11-17",2130.16,2210.54,2130.16,2130.16,185730],["2010-11-18",2170.35,2210.54,2049.77,2210.54,104120],["2010-11-19",2250.73,2290.92,2170.35,2250.73,76770],["2010-11-22",2170.35,2250.73,2170.35,2210.54,63370],["2010-11-23",2130.16,2250.73,2130.16,2250.73,112740],["2010-11-24",2210.54,2250.73,2170.35,2210.54,326970],["2010-11-25",2210.54,2290.92,2130.16,2290.92,291380],["2010-11-26",2290.92,2371.31,2210.54,2331.12,212520],["2010-11-29",2250.73,2331.12,2250.73,2331.12,164360],["2010-11-30",2331.12,2411.5,2290.92,2411.5,545870],["2010-12-01",2411.5,2491.88,2290.92,2451.69,409420],["2010-12-02",2411.5,2532.07,2331.12,2532.07,313650],["2010-12-03",2612.46,2652.65,2532.07,2652.65,321710],["2010-12-06",2733.03,2773.22,2572.27,2652.65,281530],["2010-12-07",2612.46,2652.65,2532.07,2532.07,384940],["2010-12-08",2451.69,2532.07,2411.5,2411.5,286730],["2010-12-09",2331.12,2491.88,2331.12,2451.69,166160],["2010-12-10",2491.88,2532.07,2411.5,2532.07,145110],["2010-12-13",2532.07,2652.65,2532.07,2652.65,421490],["2010-12-14",2652.65,2652.65,2532.07,2532.07,189370],["2010-12-15",2491.88,2612.46,2451.69,2491.88,158040],["2010-12-16",2411.5,2451.69,2371.31,2371.31,176270],["2010-12-17",2451.69,2451.69,2331.12,2451.69,213020],["2010-12-20",2532.07,2572.27,2451.69,2572.27,413650],["2010-12-21",2612.46,2692.84,2572.27,2692.84,347900],["2010-12-22",2813.42,2813.42,2813.42,2813.42,191500],["2010-12-23",2933.99,2933.99,2773.22,2773.22,775790],["2010-12-24",2692.84,2853.61,2652.65,2652.65,253190],["2010-12-27",2612.46,2773.22,2572.27,2733.03,168970],["2010-12-28",2733.03,2853.61,2733.03,2853.61,217230],["2010-12-29",2974.18,2974.18,2893.8,2974.18,577360],["2010-12-30",3094.76,3094.76,3014.37,3094.76,239650],["2010-12-31",3215.33,3215.33,3175.14,3215.33,526060],["2011-01-04",3335.91,3376.1,3255.52,3376.1,404210],["2011-01-05",3376.1,3496.67,3255.52,3496.67,624740],["2011-01-06",3496.67,3496.67,3335.91,3376.1,519810],["2011-01-07",3335.91,3335.91,3215.33,3215.33,184830],["2011-01-10",3054.57,3134.95,3054.57,3054.57,248260],["2011-01-11",2974.18,3175.14,2974.18,3175.14,364820],["2011-01-12",3255.52,3295.72,3175.14,3255.52,202500],["2011-01-13",3255.52,3255.52,3134.95,3134.95,109290],["2011-01-14",3054.57,3175.14,3054.57,3094.76,292560],["2011-01-17",3094.76,3175.14,3014.37,3014.37,119310],["2011-01-18",2933.99,3054.57,2933.99,2933.99,162630],["2011-01-19",2933.99,3054.57,2893.8,3054.57,134140],["2011-01-20",2974.18,3094.76,2933.99,2933.99,337350],["2011-01-21",2933.99,2974.18,2893.8,2893.8,123240],["2011-01-24",2974.18,2974.18,2853.61,2933.99,84230],["2011-01-25",2933.99,2933.99,2813.42,2893.8,131630],["2011-01-26",2933.99,2933.99,2813.42,2813.42,55150],["2011-01-27",2813.42,2813.42,2773.22,2773.22,122410],["2011-01-28",2773.22,2813.42,2692.84,2692.84,116890],["2011-02-08",2773.22,2813.42,2692.84,2733.03,55860],["2011-02-09",2733.03,2813.42,2733.03,2773.22,45240],["2011-02-10",2733.03,2773.22,2692.84,2733.03,62780],["2011-02-11",2733.03,2773.22,2692.84,2773.22,30530],["2011-02-14",2773.22,2813.42,2773.22,2773.22,47370],["2011-02-15",2813.42,2813.42,2733.03,2773.22,31250],["2011-02-16",2692.84,2733.03,2652.65,2652.65,221020],["2011-02-17",2572.27,2612.46,2532.07,2532.07,174500],["2011-02-18",2612.46,2612.46,2451.69,2451.69,223840],["2011-02-21",2371.31,2451.69,2331.12,2331.12,86580],["2011-02-22",2331.12,2411.5,2250.73,2250.73,78770],["2011-02-23",2331.12,2331.12,2290.92,2331.12,54240],["2011-02-24",2331.12,2411.5,2290.92,2411.5,69760],["2011-02-25",2411.5,2451.69,2290.92,2451.69,101310],["2011-02-28",2451.69,2451.69,2331.12,2411.5,5100],["2011-03-01",2331.12,2371.31,2290.92,2290.92,43770],["2011-03-02",2250.73,2290.92,2210.54,2210.54,77760],["2011-03-03",2170.35,2290.92,2130.16,2290.92,50760],["2011-03-04",2290.92,2331.12,2290.92,2290.92,78310],["2011-03-07",2250.73,2290.92,2210.54,2290.92,28190],["2011-03-08",2290.92,2331.12,2250.73,2250.73,21710],["2011-03-09",2250.73,2250.73,2170.35,2210.54,54090],["2011-03-10",2250.73,2290.92,2250.73,2290.92,70640],["2011-03-11",2331.12,2371.31,2331.12,2331.12,61960],["2011-03-14",2290.92,2331.12,2250.73,2290.92,91720],["2011-03-15",2250.73,2331.12,2210.54,2331.12,7740],["2011-03-16",2331.12,2411.5,2331.12,2371.31,86880],["2011-03-17",2411.5,2451.69,2371.31,2451.69,192880],["2011-03-18",2451.69,2572.27,2451.69,2572.27,94470],["2011-03-21",2652.65,2652.65,2532.07,2532.07,52660],["2011-03-22",2411.5,2532.07,2411.5,2411.5,104350],["2011-03-23",2411.5,2491.88,2411.5,2411.5,26930],["2011-03-24",2491.88,2491.88,2371.31,2411.5,9480],["2011-03-25",2411.5,2451.69,2331.12,2411.5,17800],["2011-03-28",2451.69,2451.69,2371.31,2371.31,13330],["2011-03-29",2411.5,2411.5,2331.12,2411.5,55910],["2011-03-30",2411.5,2411.5,2331.12,2411.5,25570],["2011-03-31",2411.5,2451.69,2371.31,2371.31,19100],["2011-04-01",2411.5,2411.5,2331.12,2371.31,24820],["2011-04-04",2331.12,2411.5,2331.12,2411.5,43410],["2011-04-05",2411.5,2451.69,2411.5,2411.5,54010],["2011-04-06",2451.69,2451.69,2411.5,2411.5,29520],["2011-04-07",2290.92,2290.92,2290.92,2290.92,93130],["2011-04-08",2290.92,2290.92,2290.92,2290.92,0],["2011-04-13",2290.92,2290.92,2290.92,2290.92,0],["2011-04-14",2290.92,2290.92,2290.92,2290.92,0],["2011-04-15",2290.92,2290.92,2290.92,2290.92,0],["2011-04-18",2290.92,2290.92,2290.92,2290.92,0],["2011-04-19",2290.92,2290.92,2290.92,2290.92,0],["2011-04-20",2290.92,2290.92,2290.92,2290.92,0],["2011-04-21",2290.92,2290.92,2290.92,2290.92,0],["2011-04-22",2290.92,2290.92,2290.92,2290.92,0],["2011-04-25",2290.92,2290.92,2290.92,2290.92,0],["2011-04-26",2290.92,2290.92,2290.92,2290.92,0],["2011-04-27",2210.54,2210.54,2210.54,2210.54,10120],["2011-04-28",2130.16,2130.16,2130.16,2130.16,24570],["2011-04-29",2049.77,2049.77,2049.77,2049.77,5890],["2011-05-04",1969.39,1969.39,1969.39,1969.39,33190],["2011-05-05",1889.01,1889.01,1889.01,1889.01,11240],["2011-05-06",1808.62,1808.62,1808.62,1808.62,36880],["2011-05-09",1768.43,1768.43,1768.43,1768.43,53560],["2011-05-10",1848.82,1848.82,1848.82,1848.82,26600],["2011-05-11",1929.2,1929.2,1929.2,1929.2,19930],["2011-05-12",2009.58,2009.58,2009.58,2009.58,15780],["2011-05-13",2089.97,2089.97,2089.97,2089.97,76900],["2011-05-16",2009.58,2009.58,2009.58,2009.58,22330],["2011-05-17",1929.2,1929.2,1929.2,1929.2,140],["2011-05-18",1848.82,1848.82,1848.82,1848.82,400],["2011-05-19",1768.43,1768.43,1768.43,1768.43,33500],["2011-05-20",1688.05,1688.05,1688.05,1688.05,8910],["2011-05-23",1607.67,1607.67,1607.67,1607.67,15720],["2011-05-24",1527.28,1527.28,1527.28,1527.28,1000],["2011-05-25",1487.09,1487.09,1487.09,1487.09,300],["2011-05-26",1446.9,1446.9,1446.9,1446.9,10530],["2011-05-27",1406.71,1406.71,1406.71,1406.71,132660],["2011-05-30",1366.52,1366.52,1366.52,1366.52,24300],["2011-05-31",1326.32,1326.32,1326.32,1326.32,42080],["2011-06-01",1286.13,1286.13,1286.13,1286.13,82370],["2011-06-02",1326.32,1326.32,1326.32,1326.32,82680],["2011-06-03",1366.52,1366.52,1366.52,1366.52,24870],["2011-06-06",1406.71,1406.71,1406.71,1406.71,8100],["2011-06-07",1446.9,1446.9,1446.9,1446.9,6700],["2011-06-08",1487.09,1487.09,1487.09,1487.09,49630],["2011-06-09",1527.28,1527.28,1527.28,1527.28,31800],["2011-06-10",1567.47,1567.47,1567.47,1567.47,17500],["2011-06-13",1607.67,1607.67,1607.67,1607.67,13120],["2011-06-14",1607.67,1607.67,1607.67,1607.67,36910],["2011-06-15",1527.28,1527.28,1527.28,1527.28,60080],["2011-06-16",1567.47,1567.47,1567.47,1567.47,18880],["2011-06-17",1567.47,1567.47,1567.47,1567.47,10450],["2011-06-20",1527.28,1527.28,1527.28,1527.28,15000],["2011-06-21",1567.47,1567.47,1567.47,1567.47,8670],["2011-06-22",1527.28,1527.28,1527.28,1527.28,3400],["2011-06-23",1527.28,1527.28,1527.28,1527.28,10000],["2011-06-24",1527.28,1527.28,1527.28,1527.28,4000],["2011-06-27",1487.09,1487.09,1487.09,1487.09,4200],["2011-06-28",1446.9,1446.9,1446.9,1446.9,8640],["2011-06-29",1406.71,1406.71,1406.71,1406.71,18630],["2011-06-30",1446.9,1446.9,1446.9,1446.9,14500],["2011-07-01",1406.71,1406.71,1406.71,1406.71,1050],["2011-07-04",1366.52,1366.52,1366.52,1366.52,3030],["2011-07-05",1406.71,1406.71,1406.71,1406.71,22600],["2011-07-06",1366.52,1366.52,1366.52,1366.52,1570],["2011-07-07",1326.32,1326.32,1326.32,1326.32,12290],["2011-07-08",1286.13,1286.13,1286.13,1286.13,3460],["2011-07-11",1245.94,1245.94,1245.94,1245.94,6440],["2011-07-12",1205.75,1205.75,1205.75,1205.75,29180],["2011-07-13",1205.75,1205.75,1205.75,1205.75,15000],["2011-07-14",1165.56,1165.56,1165.56,1165.56,24880],["2011-07-15",1165.56,1165.56,1165.56,1165.56,27160],["2011-07-18",1125.37,1125.37,1125.37,1125.37,33460],["2011-07-19",1085.17,1085.17,1085.17,1085.17,11100],["2011-07-20",1125.37,1125.37,1125.37,1125.37,7860],["2011-07-21",1165.56,1165.56,1165.56,1165.56,820],["2011-07-22",1165.56,1165.56,1165.56,1165.56,8530],["2011-07-25",1125.37,1125.37,1125.37,1125.37,11500],["2011-07-26",1165.56,1165.56,1165.56,1165.56,25120],["2011-07-27",1205.75,1205.75,1205.75,1205.75,6420],["2011-07-28",1205.75,1205.75,1205.75,1205.75,7600],["2011-07-29",1165.56,1165.56,1165.56,1165.56,29240],["2011-08-01",1165.56,1165.56,1165.56,1165.56,19730],["2011-08-02",1125.37,1125.37,1125.37,1125.37,5200],["2011-08-03",1085.17,1085.17,1085.17,1085.17,9720],["2011-08-04",1085.17,1085.17,1085.17,1085.17,14680],["2011-08-05",1044.98,1044.98,1044.98,1044.98,3390],["2011-08-08",1004.79,1004.79,1004.79,1004.79,13310],["2011-08-09",964.6,964.6,964.6,964.6,4000],["2011-08-10",964.6,964.6,964.6,964.6,29110],["2011-08-11",964.6,964.6,964.6,964.6,17500],["2011-08-12",1004.79,1004.79,1004.79,1004.79,25030],["2011-08-15",1044.98,1044.98,1044.98,1044.98,15340],["2011-08-16",1085.17,1085.17,1085.17,1085.17,11440],["2011-08-17",1125.37,1125.37,1125.37,1125.37,12600],["2011-08-18",1165.56,1165.56,1165.56,1165.56,26370],["2011-08-19",1205.75,1205.75,1205.75,1205.75,73990],["2011-08-22",1245.94,1245.94,1245.94,1245.94,33570],["2011-08-23",1286.13,1286.13,1286.13,1286.13,23050],["2011-08-24",1245.94,1245.94,1245.94,1245.94,34750],["2011-08-25",1205.75,1205.75,1205.75,1205.75,12960],["2011-08-26",1165.56,1165.56,1165.56,1165.56,10110],["2011-08-29",1205.75,1205.75,1205.75,1205.75,21600],["2011-08-30",1245.94,1245.94,1245.94,1245.94,43440],["2011-08-31",1286.13,1286.13,1286.13,1286.13,23350],["2011-09-01",1286.13,1286.13,1286.13,1286.13,54600],["2011-09-05",1245.94,1245.94,1245.94,1245.94,27200],["2011-09-06",1205.75,1205.75,1205.75,1205.75,8630],["2011-09-07",1205.75,1205.75,1205.75,1205.75,23920],["2011-09-08",1205.75,1205.75,1205.75,1205.75,26960],["2011-09-09",1165.56,1165.56,1165.56,1165.56,30020],["2011-09-12",1205.75,1205.75,1205.75,1205.75,14910],["2011-09-13",1245.94,1245.94,1245.94,1245.94,18700],["2011-09-14",1245.94,1245.94,1245.94,1245.94,10440],["2011-09-15",1205.75,1205.75,1205.75,1205.75,29530],["2011-09-16",1205.75,1205.75,1205.75,1205.75,16020],["2011-09-19",1205.75,1205.75,1205.75,1205.75,37220],["2011-09-20",1165.56,1165.56,1165.56,1165.56,11380],["2011-09-21",1125.37,1125.37,1125.37,1125.37,10360],["2011-09-22",1165.56,1165.56,1165.56,1165.56,21400],["2011-09-23",1205.75,1205.75,1205.75,1205.75,3460],["2011-09-26",1165.56,1165.56,1165.56,1165.56,3520],["2011-09-27",1165.56,1165.56,1165.56,1165.56,24800],["2011-09-28",1165.56,1165.56,1165.56,1165.56,2500],["2011-09-29",1165.56,1165.56,1165.56,1165.56,10500],["2011-09-30",1205.75,1205.75,1205.75,1205.75,2050],["2011-10-03",1165.56,1165.56,1165.56,1165.56,500],["2011-10-04",1165.56,1165.56,1165.56,1165.56,5000],["2011-10-05",1125.37,1125.37,1125.37,1125.37,6130],["2011-10-06",1165.56,1165.56,1165.56,1165.56,15900],["2011-10-07",1125.37,1125.37,1125.37,1125.37,4430],["2011-10-10",1165.56,1165.56,1165.56,1165.56,5010],["2011-10-11",1165.56,1165.56,1165.56,1165.56,7100],["2011-10-12",1125.37,1125.37,1125.37,1125.37,7420],["2011-10-13",1125.37,1125.37,1125.37,1125.37,2240],["2011-10-14",1085.17,1085.17,1085.17,1085.17,2750],["2011-10-17",1044.98,1044.98,1044.98,1044.98,40],["2011-10-18",1085.17,1085.17,1085.17,1085.17,10000],["2011-10-19",1125.37,1125.37,1125.37,1125.37,4000],["2011-10-20",1125.37,1125.37,1125.37,1125.37,1060],["2011-10-21",1085.17,1085.17,1085.17,1085.17,10590],["2011-10-24",1085.17,1085.17,1085.17,1085.17,5450],["2011-10-25",1044.98,1044.98,1044.98,1044.98,3510],["2011-10-26",1085.17,1085.17,1085.17,1085.17,1350],["2011-10-27",1044.98,1044.98,1044.98,1044.98,1550],["2011-10-28",1085.17,1085.17,1085.17,1085.17,12320],["2011-10-31",1125.37,1125.37,1125.37,1125.37,5100],["2011-11-01",1085.17,1085.17,1085.17,1085.17,3020],["2011-11-02",1044.98,1044.98,1044.98,1044.98,13010],["2011-11-03",1085.17,1085.17,1085.17,1085.17,16160],["2011-11-04",1044.98,1044.98,1044.98,1044.98,720],["2011-11-07",1004.79,1004.79,1004.79,1004.79,740],["2011-11-08",1044.98,1044.98,1044.98,1044.98,70850],["2011-11-09",1004.79,1004.79,1004.79,1004.79,70850],["2011-11-10",964.6,964.6,964.6,964.6,3450],["2011-11-11",964.6,964.6,964.6,964.6,19360],["2011-11-14",924.41,924.41,924.41,924.41,50500],["2011-11-15",884.22,884.22,884.22,884.22,14100],["2011-11-16",844.02,844.02,844.02,844.02,28600],["2011-11-17",803.83,803.83,803.83,803.83,63500],["2011-11-18",844.02,844.02,844.02,844.02,12760],["2011-11-21",884.22,884.22,884.22,884.22,10010],["2011-11-22",924.41,924.41,924.41,924.41,3460],["2011-11-23",964.6,964.6,964.6,964.6,5020],["2011-11-24",1004.79,1004.79,1004.79,1004.79,8140],["2011-11-25",1044.98,1044.98,1044.98,1044.98,1840],["2011-11-28",1085.17,1085.17,1085.17,1085.17,2850],["2011-11-29",1125.37,1125.37,1125.37,1125.37,61470],["2011-11-30",1165.56,1165.56,1165.56,1165.56,67700],["2011-12-01",1125.37,1125.37,1125.37,1125.37,10910],["2011-12-02",1085.17,1085.17,1085.17,1085.17,12000],["2011-12-05",1125.37,1125.37,1125.37,1125.37,30850],["2011-12-06",1165.56,1165.56,1165.56,1165.56,21430],["2011-12-07",1125.37,1125.37,1125.37,1125.37,26100],["2011-12-08",1165.56,1165.56,1165.56,1165.56,56550],["2011-12-09",1205.75,1205.75,1205.75,1205.75,65050],["2011-12-12",1165.56,1165.56,1165.56,1165.56,12810],["2011-12-13",1125.37,1125.37,1125.37,1125.37,850],["2011-12-14",1085.17,1085.17,1085.17,1085.17,5010],["2011-12-15",1044.98,1044.98,1044.98,1044.98,5080],["2011-12-16",1044.98,1044.98,1044.98,1044.98,14730],["2011-12-19",1004.79,1004.79,1004.79,1004.79,10200],["2011-12-20",964.6,964.6,964.6,964.6,4500],["2011-12-21",964.6,964.6,964.6,964.6,10030],["2011-12-22",924.41,924.41,924.41,924.41,14110],["2011-12-23",884.22,884.22,884.22,884.22,5820],["2011-12-26",844.02,844.02,844.02,844.02,7890],["2011-12-27",803.83,803.83,803.83,803.83,15900],["2011-12-28",844.02,844.02,844.02,844.02,30],["2011-12-29",884.22,884.22,884.22,884.22,6070],["2011-12-30",924.41,924.41,924.41,924.41,1810],["2012-01-03",964.6,964.6,964.6,964.6,2210],["2012-01-04",1004.79,1004.79,1004.79,1004.79,3000],["2012-01-05",1004.79,1004.79,1004.79,1004.79,16060],["2012-01-06",1044.98,1044.98,1044.98,1044.98,5100],["2012-01-09",1004.79,1004.79,1004.79,1004.79,1030],["2012-01-10",1004.79,1004.79,1004.79,1004.79,4400],["2012-01-11",964.6,964.6,964.6,964.6,1280],["2012-01-12",924.41,924.41,924.41,924.41,110],["2012-01-13",924.41,924.41,924.41,924.41,6890],["2012-01-16",964.6,964.6,964.6,964.6,11000],["2012-01-17",924.41,924.41,924.41,924.41,9340],["2012-01-18",964.6,964.6,964.6,964.6,1000],["2012-01-19",1004.79,1004.79,1004.79,1004.79,2200],["2012-01-20",1044.98,1044.98,1044.98,1044.98,1000],["2012-01-30",1085.17,1085.17,1085.17,1085.17,2010],["2012-01-31",1044.98,1044.98,1044.98,1044.98,2010],["2012-02-01",1004.79,1004.79,1004.79,1004.79,2500],["2012-02-02",964.6,964.6,964.6,964.6,6010],["2012-02-03",924.41,924.41,924.41,924.41,26010],["2012-02-06",884.22,884.22,884.22,884.22,59850],["2012-02-07",924.41,924.41,924.41,924.41,8050],["2012-02-08",964.6,964.6,964.6,964.6,10140],["2012-02-09",1004.79,1004.79,1004.79,1004.79,27400],["2012-02-10",1004.79,1004.79,1004.79,1004.79,40960],["2012-02-13",964.6,964.6,964.6,964.6,2130],["2012-02-14",1004.79,1004.79,1004.79,1004.79,56030],["2012-02-15",1044.98,1044.98,1044.98,1044.98,33400],["2012-02-16",1085.17,1085.17,1085.17,1085.17,7590],["2012-02-17",1125.37,1125.37,1125.37,1125.37,91970],["2012-02-20",1165.56,1165.56,1165.56,1165.56,3510],["2012-02-21",1125.37,1125.37,1125.37,1125.37,93970],["2012-02-22",1085.17,1085.17,1085.17,1085.17,7510],["2012-02-23",1044.98,1044.98,1044.98,1044.98,11050],["2012-02-24",1004.79,1004.79,1004.79,1004.79,700],["2012-02-27",964.6,964.6,964.6,964.6,126310],["2012-02-28",1004.79,1004.79,1004.79,1004.79,27600],["2012-02-29",1044.98,1044.98,1044.98,1044.98,123700],["2012-03-01",1085.17,1085.17,1085.17,1085.17,29650],["2012-03-02",1125.37,1125.37,1125.37,1125.37,19570],["2012-03-05",1165.56,1165.56,1165.56,1165.56,10510],["2012-03-06",1205.75,1205.75,1205.75,1205.75,249320],["2012-03-07",1245.94,1245.94,1245.94,1245.94,39170],["2012-03-08",1205.75,1205.75,1205.75,1205.75,16700],["2012-03-09",1165.56,1165.56,1165.56,1165.56,5080],["2012-03-12",1125.37,1125.37,1125.37,1125.37,50050],["2012-03-13",1125.37,1125.37,1125.37,1125.37,27350],["2012-03-14",1085.17,1085.17,1085.17,1085.17,51300],["2012-03-15",1085.17,1085.17,1085.17,1085.17,53800],["2012-03-16",1044.98,1044.98,1044.98,1044.98,35390],["2012-03-19",1004.79,1004.79,1004.79,1004.79,59330],["2012-03-20",1044.98,1044.98,1044.98,1044.98,11040],["2012-03-21",1085.17,1085.17,1085.17,1085.17,11280],["2012-03-22",1125.37,1125.37,1125.37,1125.37,86060],["2012-03-23",1165.56,1165.56,1165.56,1165.56,17450],["2012-03-26",1125.37,1125.37,1125.37,1125.37,26910],["2012-03-27",1125.37,1125.37,1125.37,1125.37,36190],["2012-03-28",1125.37,1125.37,1125.37,1125.37,27180],["2012-03-29",1165.56,1165.56,1165.56,1165.56,16780],["2012-03-30",1125.37,1125.37,1125.37,1125.37,12000],["2012-04-03",1085.17,1085.17,1085.17,1085.17,37700],["2012-04-04",1044.98,1044.98,1044.98,1044.98,24200],["2012-04-05",1085.17,1085.17,1085.17,1085.17,16020],["2012-04-06",1125.37,1125.37,1125.37,1125.37,3480],["2012-04-09",1085.17,1085.17,1085.17,1085.17,6500],["2012-04-10",1044.98,1044.98,1044.98,1044.98,18250],["2012-04-11",1085.17,1085.17,1085.17,1085.17,73080],["2012-04-12",1125.37,1125.37,1125.37,1125.37,32300],["2012-04-13",1125.37,1125.37,1125.37,1125.37,870],["2012-04-16",1125.37,1125.37,1125.37,1125.37,15210],["2012-04-17",1125.37,1125.37,1125.37,1125.37,10000],["2012-04-18",1125.37,1125.37,1125.37,1125.37,570],["2012-04-19",1125.37,1125.37,1125.37,1125.37,9000],["2012-04-20",1125.37,1125.37,1125.37,1125.37,0],["2012-04-23",1085.17,1085.17,1085.17,1085.17,17800],["2012-04-24",1125.37,1125.37,1125.37,1125.37,5110],["2012-04-25",1165.56,1165.56,1165.56,1165.56,2310],["2012-04-26",1125.37,1125.37,1125.37,1125.37,2510],["2012-04-27",1125.37,1125.37,1125.37,1125.37,3620],["2012-05-02",1165.56,1165.56,1165.56,1165.56,6820],["2012-05-03",1205.75,1205.75,1205.75,1205.75,2110],["2012-05-04",1165.56,1165.56,1165.56,1165.56,201220],["2012-05-07",1205.75,1205.75,1205.75,1205.75,68780],["2012-05-08",1205.75,1205.75,1205.75,1205.75,57690],["2012-05-09",1245.94,1245.94,1245.94,1245.94,6110],["2012-05-10",1205.75,1205.75,1205.75,1205.75,38540],["2012-05-11",1165.56,1165.56,1165.56,1165.56,22300],["2012-05-14",1125.37,1125.37,1125.37,1125.37,10030],["2012-05-15",1085.17,1085.17,1085.17,1085.17,21250],["2012-05-16",1085.17,1085.17,1085.17,1085.17,1100],["2012-05-17",1125.37,1125.37,1125.37,1125.37,6100],["2012-05-18",1085.17,1085.17,1085.17,1085.17,31060],["2012-05-21",1125.37,1125.37,1125.37,1125.37,20170],["2012-05-22",1165.56,1165.56,1165.56,1165.56,42910],["2012-05-23",1125.37,1125.37,1125.37,1125.37,15140],["2012-05-24",1085.17,1085.17,1085.17,1085.17,20000],["2012-05-25",1125.37,1125.37,1125.37,1125.37,13040],["2012-05-28",1125.37,1125.37,1125.37,1125.37,2100],["2012-05-29",1085.17,1085.17,1085.17,1085.17,7000],["2012-05-30",1044.98,1044.98,1044.98,1044.98,28050],["2012-05-31",1004.79,1004.79,1004.79,1004.79,25770],["2012-06-01",1004.79,1004.79,1004.79,1004.79,90080],["2012-06-04",964.6,964.6,964.6,964.6,2300],["2012-06-05",1004.79,1004.79,1004.79,1004.79,22250],["2012-06-06",1004.79,1004.79,1004.79,1004.79,300],["2012-06-07",1044.98,1044.98,1044.98,1044.98,2660],["2012-06-08",1085.17,1085.17,1085.17,1085.17,9000],["2012-06-11",1044.98,1044.98,1044.98,1044.98,1500],["2012-06-12",1044.98,1044.98,1044.98,1044.98,1150],["2012-06-13",1004.79,1004.79,1004.79,1004.79,1130],["2012-06-14",1044.98,1044.98,1044.98,1044.98,800],["2012-06-15",1085.17,1085.17,1085.17,1085.17,2010],["2012-06-18",1044.98,1044.98,1044.98,1044.98,270],["2012-06-19",1004.79,1004.79,1004.79,1004.79,4610],["2012-06-20",1004.79,1004.79,1004.79,1004.79,32280],["2012-06-21",1004.79,1004.79,1004.79,1004.79,2500],["2012-06-22",1004.79,1004.79,1004.79,1004.79,3020],["2012-06-25",964.6,964.6,964.6,964.6,2230],["2012-06-26",964.6,964.6,964.6,964.6,2620],["2012-06-27",1004.79,1004.79,1004.79,1004.79,50],["2012-06-28",1044.98,1044.98,1044.98,1044.98,3010],["2012-06-29",1004.79,1004.79,1004.79,1004.79,3010],["2012-07-02",964.6,964.6,964.6,964.6,2000],["2012-07-03",924.41,924.41,924.41,924.41,12560],["2012-07-04",884.22,884.22,884.22,884.22,60],["2012-07-05",924.41,924.41,924.41,924.41,5010],["2012-07-06",964.6,964.6,964.6,964.6,1300],["2012-07-09",1004.79,1004.79,1004.79,1004.79,4100],["2012-07-10",1004.79,1004.79,1004.79,1004.79,10000],["2012-07-11",1044.98,1044.98,1044.98,1044.98,3020],["2012-07-12",1004.79,1004.79,1004.79,1004.79,10070],["2012-07-13",1044.98,1044.98,1044.98,1044.98,26950],["2012-07-16",1004.79,1004.79,1004.79,1004.79,2500],["2012-07-17",1044.98,1044.98,1044.98,1044.98,5000],["2012-07-18",1004.79,1004.79,1004.79,1004.79,6560],["2012-07-19",1004.79,1004.79,1004.79,1004.79,1370],["2012-07-20",1004.79,1004.79,1004.79,1004.79,10040],["2012-07-23",1004.79,1004.79,1004.79,1004.79,11760],["2012-07-24",964.6,964.6,964.6,964.6,700],["2012-07-25",1004.79,1004.79,1004.79,1004.79,11100],["2012-07-26",1044.98,1044.98,1044.98,1044.98,3050],["2012-07-27",1085.17,1085.17,1085.17,1085.17,9100],["2012-07-30",1085.17,1085.17,1085.17,1085.17,19040],["2012-07-31",1125.37,1125.37,1125.37,1125.37,20160],["2012-08-01",1165.56,1165.56,1165.56,1165.56,20560],["2012-08-02",1205.75,1205.75,1205.75,1205.75,15050],["2012-08-03",1245.94,1245.94,1245.94,1245.94,13100],["2012-08-06",1286.13,1286.13,1286.13,1286.13,19950],["2012-08-07",1245.94,1245.94,1245.94,1245.94,205000],["2012-08-08",1205.75,1205.75,1205.75,1205.75,80500],["2012-08-09",1205.75,1205.75,1205.75,1205.75,23270],["2012-08-10",1205.75,1205.75,1205.75,1205.75,5440],["2012-08-13",1205.75,1205.75,1205.75,1205.75,39000],["2012-08-14",1205.75,1205.75,1205.75,1205.75,6300],["2012-08-15",1245.94,1245.94,1245.94,1245.94,1000],["2012-08-16",1205.75,1205.75,1205.75,1205.75,49230],["2012-08-17",1245.94,1245.94,1245.94,1245.94,22010],["2012-08-20",1286.13,1286.13,1286.13,1286.13,1020],["2012-08-21",1245.94,1245.94,1245.94,1245.94,30],["2012-08-22",1205.75,1205.75,1205.75,1205.75,36000],["2012-08-23",1165.56,1165.56,1165.56,1165.56,15010],["2012-08-24",1205.75,1205.75,1205.75,1205.75,310020],["2012-08-27",1165.56,1165.56,1165.56,1165.56,1000],["2012-08-28",1125.37,1125.37,1125.37,1125.37,250],["2012-08-29",1085.17,1085.17,1085.17,1085.17,39010],["2012-08-30",1044.98,1044.98,1044.98,1044.98,11600],["2012-08-31",1044.98,1044.98,1044.98,1044.98,1750],["2012-09-04",1085.17,1085.17,1085.17,1085.17,4110],["2012-09-05",1085.17,1085.17,1085.17,1085.17,0],["2012-09-06",1044.98,1044.98,1044.98,1044.98,100],["2012-09-07",1044.98,1044.98,1044.98,1044.98,2000],["2012-09-10",1085.17,1085.17,1085.17,1085.17,20],["2012-09-11",1125.37,1125.37,1125.37,1125.37,90],["2012-09-12",1085.17,1085.17,1085.17,1085.17,4000],["2012-09-13",1044.98,1044.98,1044.98,1044.98,30],["2012-09-14",1085.17,1085.17,1085.17,1085.17,3100],["2012-09-17",1085.17,1085.17,1085.17,1085.17,10010],["2012-09-18",1085.17,1085.17,1085.17,1085.17,15040],["2012-09-19",1085.17,1085.17,1085.17,1085.17,15000],["2012-09-20",1085.17,1085.17,1085.17,1085.17,0],["2012-09-21",1085.17,1085.17,1085.17,1085.17,7990],["2012-09-24",1085.17,1085.17,1085.17,1085.17,15000],["2012-09-25",1125.37,1125.37,1125.37,1125.37,23000],["2012-09-26",1125.37,1125.37,1125.37,1125.37,0],["2012-09-27",1125.37,1125.37,1125.37,1125.37,0],["2012-09-28",1125.37,1125.37,1125.37,1125.37,10],["2012-10-01",1085.17,1085.17,1085.17,1085.17,10],["2012-10-02",1044.98,1044.98,1044.98,1044.98,10],["2012-10-03",1004.79,1004.79,1004.79,1004.79,40],["2012-10-04",1004.79,1004.79,1004.79,1004.79,320],["2012-10-05",964.6,964.6,964.6,964.6,11000],["2012-10-08",964.6,964.6,964.6,964.6,10],["2012-10-09",1004.79,1004.79,1004.79,1004.79,20],["2012-10-10",1004.79,1004.79,1004.79,1004.79,450],["2012-10-11",964.6,964.6,964.6,964.6,600],["2012-10-12",964.6,964.6,964.6,964.6,0],["2012-10-15",1004.79,1004.79,1004.79,1004.79,10],["2012-10-16",1044.98,1044.98,1044.98,1044.98,10],["2012-10-17",1085.17,1085.17,1085.17,1085.17,60],["2012-10-18",1044.98,1044.98,1044.98,1044.98,10220],["2012-10-19",1085.17,1085.17,1085.17,1085.17,40],["2012-10-22",1125.37,1125.37,1125.37,1125.37,310],["2012-10-23",1125.37,1125.37,1125.37,1125.37,50],["2012-10-24",1125.37,1125.37,1125.37,1125.37,40],["2012-10-25",1085.17,1085.17,1085.17,1085.17,230],["2012-10-26",1125.37,1125.37,1125.37,1125.37,10],["2012-10-29",1125.37,1125.37,1125.37,1125.37,0],["2012-10-30",1085.17,1085.17,1085.17,1085.17,110],["2012-10-31",1085.17,1085.17,1085.17,1085.17,0],["2012-11-01",1044.98,1044.98,1044.98,1044.98,200],["2012-11-02",1004.79,1004.79,1004.79,1004.79,200],["2012-11-05",1004.79,1004.79,1004.79,1004.79,10],["2012-11-06",1004.79,1004.79,1004.79,1004.79,150],["2012-11-07",1004.79,1004.79,1004.79,1004.79,20],["2012-11-08",1004.79,1004.79,1004.79,1004.79,60],["2012-11-09",1004.79,1004.79,1004.79,1004.79,5060],["2012-11-12",1004.79,1004.79,1004.79,1004.79,40],["2012-11-13",964.6,964.6,964.6,964.6,7010],["2012-11-14",924.41,924.41,924.41,924.41,19860],["2012-11-15",884.22,884.22,884.22,884.22,14400],["2012-11-16",924.41,924.41,924.41,924.41,10],["2012-11-19",964.6,964.6,964.6,964.6,250],["2012-11-20",1004.79,1004.79,1004.79,1004.79,260],["2012-11-21",1004.79,1004.79,1004.79,1004.79,0],["2012-11-22",1044.98,1044.98,1044.98,1044.98,10],["2012-11-23",1085.17,1085.17,1085.17,1085.17,21220],["2012-11-26",1125.37,1125.37,1125.37,1125.37,26300],["2012-11-27",1085.17,1085.17,1085.17,1085.17,6650],["2012-11-28",1044.98,1044.98,1044.98,1044.98,400],["2012-11-29",1004.79,1004.79,1004.79,1004.79,9690],["2012-11-30",1004.79,1004.79,1004.79,1004.79,2940],["2012-12-03",964.6,964.6,964.6,964.6,9040],["2012-12-04",964.6,964.6,964.6,964.6,2860],["2012-12-05",964.6,964.6,964.6,964.6,5810],["2012-12-06",964.6,964.6,964.6,964.6,1000],["2012-12-07",924.41,924.41,924.41,924.41,13530],["2012-12-10",964.6,964.6,964.6,964.6,10],["2012-12-11",924.41,924.41,924.41,924.41,6000],["2012-12-12",964.6,964.6,964.6,964.6,5000],["2012-12-13",924.41,924.41,924.41,924.41,7000],["2012-12-14",964.6,964.6,964.6,964.6,1290],["2012-12-17",1004.79,1004.79,1004.79,1004.79,10],["2012-12-18",1004.79,1004.79,1004.79,1004.79,10],["2012-12-19",964.6,964.6,964.6,964.6,29400],["2012-12-20",964.6,964.6,964.6,964.6,3550],["2012-12-21",1004.79,1004.79,1004.79,1004.79,50],["2012-12-24",1004.79,1004.79,1004.79,1004.79,1000],["2012-12-25",1004.79,1004.79,1004.79,1004.79,4540],["2012-12-26",1044.98,1044.98,1044.98,1044.98,5060],["2012-12-27",1085.17,1085.17,1085.17,1085.17,6300],["2012-12-28",1125.37,1125.37,1125.37,1125.37,3310],["2013-01-02",1085.17,1085.17,1085.17,1085.17,780],["2013-01-03",1085.17,1085.17,1085.17,1085.17,7830],["2013-01-04",1044.98,1044.98,1044.98,1044.98,3370],["2013-01-07",1085.17,1085.17,1085.17,1085.17,240],["2013-01-08",1085.17,1085.17,1085.17,1085.17,1370],["2013-01-09",1125.37,1125.37,1125.37,1125.37,7660],["2013-01-10",1085.17,1085.17,1085.17,1085.17,19750],["2013-01-11",1085.17,1085.17,1085.17,1085.17,0],["2013-01-14",1044.98,1044.98,1044.98,1044.98,200],["2013-01-15",1085.17,1085.17,1085.17,1085.17,120],["2013-01-16",1125.37,1125.37,1125.37,1125.37,2500],["2013-01-17",1165.56,1165.56,1165.56,1165.56,30],["2013-01-18",1165.56,1165.56,1165.56,1165.56,140],["2013-01-21",1245.94,1245.94,1245.94,1245.94,6870],["2013-01-22",1165.56,1165.56,1165.56,1165.56,2010],["2013-01-23",1085.17,1085.17,1085.17,1085.17,5900],["2013-01-24",1125.37,1125.37,1125.37,1125.37,3500],["2013-01-25",1165.56,1165.56,1165.56,1165.56,3040],["2013-01-28",1165.56,1165.56,1165.56,1165.56,1000],["2013-01-29",1085.17,1085.17,1085.17,1085.17,3860],["2013-01-30",1125.37,1125.37,1125.37,1125.37,8080],["2013-01-31",1125.37,1125.37,1125.37,1125.37,50],["2013-02-01",1165.56,1165.56,1165.56,1165.56,350],["2013-02-04",1245.94,1245.94,1245.94,1245.94,400],["2013-02-05",1165.56,1165.56,1165.56,1165.56,7370],["2013-02-06",1085.17,1085.17,1085.17,1085.17,18010],["2013-02-07",1125.37,1125.37,1125.37,1125.37,500],["2013-02-08",1085.17,1085.17,1085.17,1085.17,11100],["2013-02-18",1085.17,1085.17,1085.17,1085.17,7730],["2013-02-19",1085.17,1085.17,1085.17,1085.17,42630],["2013-02-20",1085.17,1085.17,1085.17,1085.17,2020],["2013-02-21",1044.98,1044.98,1044.98,1044.98,1000],["2013-02-22",1044.98,1044.98,1044.98,1044.98,5350],["2013-02-25",1004.79,1004.79,1004.79,1004.79,7370],["2013-02-26",964.6,964.6,964.6,964.6,4080],["2013-02-27",1004.79,1004.79,1004.79,1004.79,28820],["2013-02-28",964.6,964.6,964.6,964.6,11500],["2013-03-01",1004.79,1004.79,1004.79,1004.79,5000],["2013-03-04",964.6,964.6,964.6,964.6,790],["2013-03-05",1004.79,1004.79,1004.79,1004.79,84700],["2013-03-06",1004.79,1004.79,1004.79,1004.79,0],["2013-03-07",964.6,964.6,964.6,964.6,310],["2013-03-08",1004.79,1004.79,1004.79,1004.79,1350],["2013-03-11",1004.79,1004.79,1004.79,1004.79,90],["2013-03-12",964.6,964.6,964.6,964.6,1300],["2013-03-13",1004.79,1004.79,1004.79,1004.79,120],["2013-03-14",1044.98,1044.98,1044.98,1044.98,1480],["2013-03-15",1085.17,1085.17,1085.17,1085.17,30],["2013-03-18",1085.17,1085.17,1085.17,1085.17,7000],["2013-03-19",1085.17,1085.17,1085.17,1085.17,10000],["2013-03-20",1044.98,1044.98,1044.98,1044.98,120],["2013-03-21",1085.17,1085.17,1085.17,1085.17,20],["2013-03-22",1044.98,1044.98,1044.98,1044.98,20],["2013-03-25",1085.17,1085.17,1085.17,1085.17,5000],["2013-03-26",1044.98,1044.98,1044.98,1044.98,920],["2013-03-27",1044.98,1044.98,1044.98,1044.98,280],["2013-03-28",1044.98,1044.98,1044.98,1044.98,10],["2013-03-29",1004.79,1004.79,1004.79,1004.79,4300],["2013-04-01",1004.79,1004.79,1004.79,1004.79,0],["2013-04-02",964.6,964.6,964.6,964.6,7920],["2013-04-03",1004.79,1004.79,1004.79,1004.79,4230],["2013-04-04",1004.79,1004.79,1004.79,1004.79,20010],["2013-04-05",1004.79,1004.79,1004.79,1004.79,1500],["2013-04-08",964.6,964.6,964.6,964.6,410],["2013-04-09",1004.79,1004.79,1004.79,1004.79,11980],["2013-04-10",1004.79,1004.79,1004.79,1004.79,300],["2013-04-11",964.6,964.6,964.6,964.6,31360],["2013-04-12",1004.79,1004.79,1004.79,1004.79,1130],["2013-04-15",1044.98,1044.98,1044.98,1044.98,9030],["2013-04-16",1044.98,1044.98,1044.98,1044.98,5270],["2013-04-17",1085.17,1085.17,1085.17,1085.17,304000],["2013-04-18",1044.98,1044.98,1044.98,1044.98,10350],["2013-04-22",1085.17,1085.17,1085.17,1085.17,6500],["2013-04-23",1044.98,1044.98,1044.98,1044.98,1530],["2013-04-24",1085.17,1085.17,1085.17,1085.17,500],["2013-04-25",1044.98,1044.98,1044.98,1044.98,990],["2013-04-26",1044.98,1044.98,1044.98,1044.98,180],["2013-05-02",1004.79,1004.79,1004.79,1004.79,180080],["2013-05-03",1004.79,1004.79,1004.79,1004.79,100],["2013-05-06",1004.79,1044.98,1004.79,1044.98,5190],["2013-05-07",1044.98,1044.98,1044.98,1044.98,1750],["2013-05-08",1044.98,1085.17,1044.98,1085.17,150],["2013-05-09",1085.17,1085.17,1085.17,1085.17,0],["2013-05-10",1085.17,1125.37,1085.17,1125.37,10],["2013-05-13",1125.37,1125.37,1085.17,1085.17,410],["2013-05-14",1085.17,1085.17,1044.98,1044.98,11530],["2013-05-15",1044.98,1085.17,1044.98,1085.17,5810],["2013-05-16",1085.17,1125.37,1085.17,1125.37,40],["2013-05-17",1125.37,1125.37,1125.37,1125.37,0],["2013-05-20",1125.37,1125.37,1085.17,1085.17,10],["2013-05-21",1085.17,1085.17,1044.98,1044.98,11610],["2013-05-22",1044.98,1044.98,1044.98,1044.98,0],["2013-05-23",1044.98,1044.98,1004.79,1004.79,130],["2013-05-24",1004.79,1044.98,1004.79,1044.98,10030],["2013-05-27",1044.98,1044.98,1044.98,1044.98,17490],["2013-05-28",1044.98,1085.17,1044.98,1085.17,15340],["2013-05-29",1085.17,1125.37,1085.17,1125.37,13580],["2013-05-30",1125.37,1125.37,1085.17,1085.17,7740],["2013-05-31",1085.17,1125.37,1085.17,1125.37,9630],["2013-06-03",1125.37,1125.37,1125.37,1125.37,200],["2013-06-04",1125.37,1165.56,1125.37,1165.56,33100],["2013-06-05",1165.56,1165.56,1165.56,1165.56,4100],["2013-06-06",1165.56,1205.75,1165.56,1205.75,10000],["2013-06-07",1205.75,1205.75,1125.37,1125.37,13020],["2013-06-10",1125.37,1125.37,1125.37,1125.37,1000],["2013-06-11",1125.37,1125.37,1085.17,1085.17,5110],["2013-06-12",1085.17,1085.17,1085.17,1085.17,8520],["2013-06-13",1085.17,1125.37,1085.17,1125.37,1070],["2013-06-14",1125.37,1165.56,1125.37,1165.56,17130],["2013-06-17",1165.56,1165.56,1165.56,1165.56,5000],["2013-06-18",1165.56,1245.94,1165.56,1245.94,10360],["2013-06-19",1245.94,1245.94,1245.94,1245.94,50],["2013-06-20",1245.94,1245.94,1205.75,1205.75,2000],["2013-06-21",1205.75,1245.94,1205.75,1245.94,5000],["2013-06-24",1245.94,1245.94,1205.75,1205.75,30],["2013-06-25",1205.75,1205.75,1165.56,1165.56,10010],["2013-06-26",1165.56,1165.56,1165.56,1165.56,0],["2013-06-27",1165.56,1165.56,1165.56,1165.56,4500],["2013-06-28",1165.56,1165.56,1165.56,1165.56,70],["2013-07-01",1165.56,1245.94,1165.56,1245.94,7630],["2013-07-02",1245.94,1245.94,1205.75,1205.75,7050],["2013-07-03",1205.75,1205.75,1205.75,1205.75,0],["2013-07-04",1205.75,1205.75,1205.75,1205.75,20],["2013-07-05",1205.75,1205.75,1205.75,1205.75,0],["2013-07-08",1205.75,1205.75,1205.75,1205.75,0],["2013-07-09",1205.75,1205.75,1165.56,1165.56,100],["2013-07-10",1165.56,1165.56,1165.56,1165.56,5000],["2013-07-11",1165.56,1165.56,1165.56,1165.56,15110],["2013-07-12",1165.56,1165.56,1165.56,1165.56,10],["2013-07-15",1165.56,1205.75,1165.56,1205.75,6000],["2013-07-16",1205.75,1205.75,1205.75,1205.75,4000],["2013-07-17",1205.75,1205.75,1205.75,1205.75,7000],["2013-07-18",1205.75,1245.94,1205.75,1245.94,1080],["2013-07-19",1245.94,1245.94,1245.94,1245.94,710],["2013-07-22",1245.94,1286.13,1245.94,1286.13,8100],["2013-07-23",1286.13,1286.13,1286.13,1286.13,0],["2013-07-24",1286.13,1286.13,1286.13,1286.13,60],["2013-07-25",1286.13,1286.13,1286.13,1286.13,0],["2013-07-26",1286.13,1326.32,1286.13,1326.32,10],["2013-07-29",1286.13,1286.13,1286.13,1286.13,20440],["2013-07-30",1286.13,1286.13,1286.13,1286.13,1430],["2013-07-31",1205.75,1205.75,1205.75,1205.75,920],["2013-08-01",1286.13,1286.13,1286.13,1286.13,3010],["2013-08-02",1366.52,1366.52,1366.52,1366.52,10],["2013-08-05",1286.13,1286.13,1286.13,1286.13,500],["2013-08-06",1245.94,1245.94,1245.94,1245.94,7220],["2013-08-07",1205.75,1205.75,1205.75,1205.75,1150],["2013-08-08",1205.75,1205.75,1205.75,1205.75,1660],["2013-08-09",1205.75,1205.75,1205.75,1205.75,530],["2013-08-12",1245.94,1245.94,1245.94,1245.94,10],["2013-08-13",1326.32,1326.32,1326.32,1326.32,10],["2013-08-14",1245.94,1245.94,1245.94,1245.94,60],["2013-08-15",1286.13,1286.13,1286.13,1286.13,7000],["2013-08-16",1205.75,1205.75,1205.75,1205.75,100190],["2013-08-19",1245.94,1245.94,1245.94,1245.94,10],["2013-08-20",1286.13,1286.13,1286.13,1286.13,1060],["2013-08-21",1366.52,1366.52,1366.52,1366.52,7740],["2013-08-22",1406.71,1406.71,1406.71,1406.71,106000],["2013-08-23",1406.71,1406.71,1406.71,1406.71,20270],["2013-08-26",1406.71,1406.71,1406.71,1406.71,58190],["2013-08-27",1406.71,1487.09,1406.71,1487.09,10],["2013-08-28",1527.28,1527.28,1527.28,1527.28,12120],["2013-08-29",1527.28,1607.67,1527.28,1607.67,3480],["2013-08-30",1607.67,1688.05,1607.67,1688.05,20020],["2013-09-03",1688.05,1688.05,1688.05,1688.05,11130],["2013-09-04",1688.05,1688.05,1607.67,1607.67,2410],["2013-09-05",1607.67,1607.67,1527.28,1527.28,7110],["2013-09-06",1527.28,1607.67,1527.28,1607.67,25500],["2013-09-09",1607.67,1607.67,1527.28,1527.28,4270],["2013-09-10",1527.28,1527.28,1527.28,1527.28,10],["2013-09-11",1527.28,1527.28,1446.9,1446.9,9720],["2013-09-12",1446.9,1446.9,1406.71,1406.71,3000],["2013-09-13",1406.71,1406.71,1406.71,1406.71,1000],["2013-09-16",1406.71,1487.09,1406.71,1487.09,1110],["2013-09-17",1487.09,1527.28,1487.09,1527.28,10340],["2013-09-18",1527.28,1527.28,1527.28,1527.28,0],["2013-09-19",1527.28,1527.28,1527.28,1527.28,270],["2013-09-20",1527.28,1527.28,1527.28,1527.28,5200],["2013-09-23",1527.28,1567.47,1527.28,1567.47,5500],["2013-09-24",1567.47,1607.67,1567.47,1607.67,7000],["2013-09-25",1607.67,1607.67,1607.67,1607.67,6450],["2013-09-26",1607.67,1607.67,1607.67,1607.67,5330],["2013-09-27",1607.67,1607.67,1607.67,1607.67,4000],["2013-09-30",1607.67,1688.05,1607.67,1688.05,10],["2013-10-01",1688.05,1688.05,1607.67,1607.67,1720],["2013-10-02",1607.67,1607.67,1607.67,1607.67,1700],["2013-10-03",1607.67,1647.86,1607.67,1647.86,30],["2013-10-04",1647.86,1647.86,1647.86,1647.86,20],["2013-10-07",1647.86,1647.86,1647.86,1647.86,10],["2013-10-08",1647.86,1647.86,1647.86,1647.86,2200],["2013-10-09",1647.86,1647.86,1567.47,1567.47,310],["2013-10-10",1567.47,1567.47,1567.47,1567.47,3710],["2013-10-11",1567.47,1567.47,1567.47,1567.47,100010],["2013-10-14",1567.47,1647.86,1567.47,1647.86,20],["2013-10-15",1647.86,1647.86,1647.86,1647.86,200],["2013-10-16",1647.86,1647.86,1647.86,1647.86,0],["2013-10-17",1647.86,1647.86,1647.86,1647.86,20],["2013-10-18",1647.86,1647.86,1567.47,1567.47,1870],["2013-10-21",1567.47,1567.47,1567.47,1567.47,270],["2013-10-22",1487.09,1487.09,1487.09,1487.09,6200],["2013-10-23",1406.71,1406.71,1406.71,1406.71,3640],["2013-10-24",1487.09,1487.09,1487.09,1487.09,1000],["2013-10-25",1406.71,1406.71,1406.71,1406.71,6940],["2013-10-28",1487.09,1487.09,1487.09,1487.09,40],["2013-10-29",1487.09,1487.09,1487.09,1487.09,7010],["2013-10-30",1487.09,1487.09,1487.09,1487.09,1940],["2013-10-31",1487.09,1487.09,1487.09,1487.09,4200],["2013-11-01",1487.09,1487.09,1487.09,1487.09,15010],["2013-11-04",1406.71,1406.71,1406.71,1406.71,1560],["2013-11-05",1487.09,1487.09,1487.09,1487.09,1020],["2013-11-06",1487.09,1487.09,1487.09,1487.09,1400],["2013-11-07",1487.09,1487.09,1487.09,1487.09,1340],["2013-11-08",1487.09,1487.09,1487.09,1487.09,6310],["2013-11-11",1567.47,1567.47,1567.47,1567.47,2410],["2013-11-12",1607.67,1607.67,1607.67,1607.67,220],["2013-11-13",1607.67,1607.67,1607.67,1607.67,1010],["2013-11-14",1527.28,1527.28,1527.28,1527.28,2700],["2013-11-15",1487.09,1487.09,1487.09,1487.09,6000],["2013-11-18",1446.9,1446.9,1446.9,1446.9,21400],["2013-11-19",1446.9,1446.9,1446.9,1446.9,10800],["2013-11-20",1527.28,1527.28,1527.28,1527.28,2860],["2013-11-21",1607.67,1607.67,1607.67,1607.67,39670],["2013-11-22",1688.05,1688.05,1688.05,1688.05,25000],["2013-11-25",1768.43,1768.43,1768.43,1768.43,12740],["2013-11-26",1848.82,1848.82,1848.82,1848.82,11880],["2013-11-27",1969.39,1969.39,1969.39,1969.39,16010],["2013-11-28",1969.39,1969.39,1969.39,1969.39,16600],["2013-11-29",1848.82,1848.82,1848.82,1848.82,12220],["2013-12-02",1889.01,1889.01,1889.01,1889.01,1020],["2013-12-03",1889.01,1889.01,1889.01,1889.01,1500],["2013-12-04",1889.01,1889.01,1889.01,1889.01,3010],["2013-12-05",1768.43,1768.43,1768.43,1768.43,1150],["2013-12-06",1768.43,1768.43,1768.43,1768.43,4720],["2013-12-09",1647.86,1647.86,1647.86,1647.86,6300],["2013-12-10",1567.47,1567.47,1567.47,1567.47,9330],["2013-12-11",1567.47,1567.47,1567.47,1567.47,23770],["2013-12-12",1527.28,1527.28,1527.28,1527.28,48670],["2013-12-13",1607.67,1607.67,1607.67,1607.67,630],["2013-12-16",1607.67,1607.67,1607.67,1607.67,3430],["2013-12-17",1647.86,1647.86,1647.86,1647.86,1350],["2013-12-18",1728.24,1728.24,1728.24,1728.24,30],["2013-12-19",1647.86,1647.86,1647.86,1647.86,1590],["2013-12-20",1607.67,1607.67,1607.67,1607.67,1000],["2013-12-23",1607.67,1607.67,1607.67,1607.67,8850],["2013-12-24",1647.86,1647.86,1647.86,1647.86,30],["2013-12-25",1607.67,1607.67,1607.67,1607.67,1530],["2013-12-26",1607.67,1607.67,1607.67,1607.67,0],["2013-12-27",1607.67,1607.67,1607.67,1607.67,0],["2013-12-30",1527.28,1527.28,1527.28,1527.28,11500],["2013-12-31",1607.67,1607.67,1607.67,1607.67,550],["2014-01-02",1607.67,1607.67,1607.67,1607.67,1720],["2014-01-03",1647.86,1647.86,1647.86,1647.86,40],["2014-01-06",1647.86,1647.86,1647.86,1647.86,1030],["2014-01-07",1647.86,1647.86,1647.86,1647.86,980],["2014-01-08",1647.86,1647.86,1647.86,1647.86,16060],["2014-01-09",1728.24,1728.24,1728.24,1728.24,9210],["2014-01-10",1728.24,1728.24,1728.24,1728.24,730],["2014-01-13",1728.24,1728.24,1728.24,1728.24,180],["2014-01-14",1728.24,1728.24,1728.24,1728.24,3290],["2014-01-15",1728.24,1728.24,1728.24,1728.24,1820],["2014-01-16",1848.82,1848.82,1848.82,1848.82,1420],["2014-01-17",1848.82,1848.82,1848.82,1848.82,30],["2014-01-20",1848.82,1848.82,1728.24,1808.62,15330],["2014-01-21",1728.24,1728.24,1728.24,1728.24,8690],["2014-01-22",1728.24,1808.62,1688.05,1728.24,7470],["2014-01-23",1728.24,1728.24,1688.05,1728.24,710],["2014-01-24",1688.05,1728.24,1647.86,1728.24,12140],["2014-01-27",1728.24,1728.24,1728.24,1728.24,6510],["2014-02-06",1768.43,1808.62,1728.24,1808.62,25030],["2014-02-07",1848.82,1848.82,1808.62,1808.62,6370],["2014-02-10",1848.82,1848.82,1768.43,1808.62,11600],["2014-02-11",1889.01,1929.2,1808.62,1848.82,17050],["2014-02-12",1808.62,1889.01,1808.62,1808.62,11410],["2014-02-13",1889.01,1929.2,1808.62,1929.2,53120],["2014-02-14",2049.77,2049.77,2049.77,2049.77,47160],["2014-02-17",2170.35,2170.35,2170.35,2170.35,19550],["2014-02-18",2290.92,2290.92,2290.92,2290.92,151150],["2014-02-19",2411.5,2411.5,2371.31,2411.5,603440],["2014-02-20",2411.5,2491.88,2250.73,2250.73,319970],["2014-02-21",2371.31,2371.31,2371.31,2371.31,65910],["2014-02-24",2532.07,2532.07,2532.07,2532.07,57580],["2014-02-25",2692.84,2692.84,2692.84,2692.84,100670],["2014-02-26",2853.61,2853.61,2853.61,2853.61,297100],["2014-02-27",3014.37,3014.37,2853.61,3014.37,628660],["2014-02-28",3014.37,3014.37,2853.61,2974.18,174430],["2014-03-03",3134.95,3134.95,2813.42,2853.61,346690],["2014-03-04",2733.03,2813.42,2692.84,2733.03,261860],["2014-03-05",2733.03,2893.8,2733.03,2893.8,173490],["2014-03-06",3054.57,3054.57,2813.42,2853.61,266580],["2014-03-07",2813.42,2974.18,2813.42,2933.99,173030],["2014-03-10",2933.99,2974.18,2853.61,2974.18,140310],["2014-03-11",2893.8,2933.99,2773.22,2893.8,242150],["2014-03-12",2933.99,3094.76,2933.99,3094.76,377970],["2014-03-13",3295.72,3295.72,3134.95,3295.72,1821500],["2014-03-14",3416.29,3496.67,3376.1,3496.67,353260],["2014-03-17",3737.82,3737.82,3697.63,3737.82,269160],["2014-03-18",3858.4,3898.59,3657.44,3737.82,711450],["2014-03-19",3657.44,3818.21,3657.44,3737.82,662140],["2014-03-20",3818.21,3818.21,3697.63,3737.82,390730],["2014-03-21",3737.82,3978.97,3737.82,3978.97,564140],["2014-03-24",4179.93,4220.12,4179.93,4220.12,64340],["2014-03-25",4501.47,4501.47,4300.51,4501.47,432300],["2014-03-26",4782.81,4782.81,4220.12,4220.12,1080120],["2014-03-27",4179.93,4501.47,4139.74,4501.47,764920],["2014-03-28",4742.62,4782.81,4541.66,4782.81,951410],["2014-03-31",5023.96,5023.96,4742.62,4903.38,433810],["2014-04-01",4903.38,4943.57,4581.85,4702.42,673260],["2014-04-02",4702.42,4702.42,4380.89,4541.66,840430],["2014-04-03",4541.66,4622.04,4461.27,4581.85,235340],["2014-04-04",4501.47,4581.85,4340.7,4581.85,342950],["2014-04-07",4501.47,4581.85,4461.27,4461.27,191670],["2014-04-08",4461.27,4702.42,4461.27,4622.04,463390],["2014-04-10",4622.04,4702.42,4541.66,4662.23,400570],["2014-04-11",4622.04,4863.19,4501.47,4863.19,387090],["2014-04-14",4863.19,4863.19,4662.23,4702.42,278350],["2014-04-15",4662.23,4662.23,4541.66,4541.66,171160],["2014-04-16",4541.66,4541.66,4260.32,4380.89,307340],["2014-04-17",4421.08,4662.23,4421.08,4662.23,412980],["2014-04-18",4782.81,4903.38,4581.85,4662.23,823690],["2014-04-21",4702.42,4702.42,4461.27,4541.66,223200],["2014-04-22",4501.47,4541.66,4260.32,4461.27,235160],["2014-04-23",4300.51,4622.04,4260.32,4461.27,581840],["2014-04-24",4461.27,4662.23,4380.89,4662.23,504140],["2014-04-25",4662.23,4702.42,4622.04,4662.23,171840],["2014-04-28",4622.04,4903.38,4622.04,4782.81,483070],["2014-04-29",4782.81,4983.77,4782.81,4943.57,593520],["2014-05-05",4943.57,5023.96,4742.62,4943.57,500000],["2014-05-06",4943.57,4943.57,4622.04,4782.81,157530],["2014-05-07",4702.42,4782.81,4541.66,4581.85,91310],["2014-05-08",4340.7,4340.7,4300.51,4300.51,185040],["2014-05-09",4019.17,4220.12,4019.17,4139.74,823310],["2014-05-12",3978.97,3978.97,3858.4,3858.4,171150],["2014-05-13",3617.25,3778.02,3617.25,3617.25,436510],["2014-05-14",3376.1,3858.4,3376.1,3858.4,476490],["2014-05-15",3657.44,4099.55,3617.25,4019.17,488340],["2014-05-16",4019.17,4220.12,3938.78,4220.12,188800],["2014-05-19",4220.12,4380.89,4019.17,4300.51,298520],["2014-05-20",4220.12,4340.7,4099.55,4300.51,274240],["2014-05-21",4220.12,4340.7,4220.12,4340.7,407540],["2014-05-22",4300.51,4300.51,4059.36,4099.55,178280],["2014-05-23",4099.55,4220.12,3978.97,4099.55,60490],["2014-05-26",4019.17,4139.74,3938.78,4099.55,115820],["2014-05-27",3938.78,4380.89,3938.78,4380.89,499380],["2014-05-28",4501.47,4581.85,4340.7,4340.7,172730],["2014-05-29",4260.32,4501.47,4139.74,4260.32,196610],["2014-05-30",4260.32,4421.08,4179.93,4380.89,324430],["2014-06-02",4300.51,4380.89,4179.93,4300.51,185280],["2014-06-03",4380.89,4380.89,4260.32,4340.7,78190],["2014-06-04",4380.89,4380.89,4220.12,4300.51,174280],["2014-06-05",4220.12,4380.89,4220.12,4380.89,121300],["2014-06-06",4300.51,4622.04,4300.51,4622.04,353020],["2014-06-09",4662.23,4662.23,4421.08,4622.04,99710],["2014-06-10",4622.04,4823.0,4541.66,4541.66,386190],["2014-06-11",4581.85,4823.0,4541.66,4782.81,437260],["2014-06-12",4903.38,4943.57,4782.81,4863.19,211690],["2014-06-13",4863.19,5184.72,4863.19,5184.72,523710],["2014-06-16",5385.68,5425.87,5184.72,5305.3,296190],["2014-06-17",5224.92,5425.87,5144.53,5184.72,695090],["2014-06-18",5104.34,5224.92,5104.34,5144.53,299720],["2014-06-19",4903.38,5064.15,4823.0,5023.96,232210],["2014-06-20",5023.96,5104.34,4823.0,4943.57,200620],["2014-06-23",4742.62,4903.38,4622.04,4622.04,463230],["2014-06-24",4461.27,4702.42,4461.27,4702.42,140380],["2014-06-25",4581.85,4742.62,4501.47,4702.42,153620],["2014-06-26",4702.42,4742.62,4581.85,4742.62,89740],["2014-06-27",4742.62,4782.81,4742.62,4782.81,53110],["2014-06-30",4823.0,4823.0,4662.23,4662.23,402270],["2014-07-01",4622.04,4782.81,4622.04,4742.62,113740],["2014-07-02",4782.81,5023.96,4742.62,5023.96,236710],["2014-07-03",5144.53,5184.72,4863.19,4943.57,106860],["2014-07-04",5064.15,5064.15,4823.0,4943.57,130980],["2014-07-07",4863.19,4943.57,4742.62,4742.62,116090],["2014-07-08",4782.81,4823.0,4662.23,4823.0,61140],["2014-07-09",4742.62,4863.19,4702.42,4782.81,67860],["2014-07-10",4702.42,4782.81,4662.23,4662.23,73960],["2014-07-11",4662.23,4782.81,4581.85,4782.81,94430],["2014-07-14",4782.81,4782.81,4662.23,4702.42,10960],["2014-07-15",4662.23,4782.81,4662.23,4702.42,97640],["2014-07-16",4742.62,4983.77,4742.62,4782.81,389260],["2014-07-17",4782.81,4823.0,4742.62,4782.81,76810],["2014-07-18",4742.62,4983.77,4742.62,4863.19,345540],["2014-07-21",4863.19,4903.38,4742.62,4863.19,191540],["2014-07-22",4863.19,4863.19,4782.81,4823.0,73510],["2014-07-23",4823.0,4823.0,4702.42,4782.81,97840],["2014-07-24",4702.42,4782.81,4702.42,4782.81,42440],["2014-07-25",4863.19,5023.96,4782.81,4782.81,721600],["2014-07-28",4702.42,4742.62,4461.27,4461.27,248300],["2014-07-29",4541.66,4541.66,4421.08,4541.66,39450],["2014-07-30",4340.7,4461.27,4260.32,4421.08,184420],["2014-07-31",4340.7,4622.04,4340.7,4622.04,87320],["2014-08-01",4421.08,4581.85,4380.89,4461.27,16640],["2014-08-04",4421.08,4461.27,4380.89,4461.27,70300],["2014-08-05",4501.47,4581.85,4461.27,4541.66,104110],["2014-08-06",4581.85,4823.0,4541.66,4823.0,803420],["2014-08-07",4943.57,5064.15,4943.57,5023.96,416820],["2014-08-08",5184.72,5184.72,4903.38,4903.38,124370],["2014-08-11",4823.0,4983.77,4782.81,4782.81,108170],["2014-08-12",4782.81,5023.96,4782.81,4983.77,770420],["2014-08-13",4983.77,5023.96,4943.57,4983.77,114960],["2014-08-14",4983.77,5023.96,4943.57,4983.77,119290],["2014-08-15",4943.57,4983.77,4863.19,4943.57,289140],["2014-08-18",4943.57,4943.57,4782.81,4782.81,176970],["2014-08-19",4742.62,4943.57,4742.62,4782.81,189530],["2014-08-20",4782.81,5104.34,4782.81,5064.15,725090],["2014-08-21",5064.15,5224.92,5064.15,5064.15,494640],["2014-08-22",5104.34,5305.3,5104.34,5184.72,584920],["2014-08-25",5224.92,5265.11,5144.53,5184.72,427530],["2014-08-26",5144.53,5184.72,5023.96,5023.96,281620],["2014-08-27",4983.77,5184.72,4983.77,5064.15,377010],["2014-08-28",5144.53,5385.68,5064.15,5385.68,767150],["2014-08-29",5626.83,5747.41,5626.83,5747.41,1081740],["2014-09-03",6149.32,6149.32,6149.32,6149.32,288040],["2014-09-04",6229.71,6430.67,6028.75,6269.9,752200],["2014-09-05",6189.52,6229.71,6068.94,6229.71,494820],["2014-09-08",6229.71,6631.62,6229.71,6350.28,905210],["2014-09-09",6350.28,6350.28,5908.17,5908.17,1029090],["2014-09-10",5747.41,5988.56,5626.83,5908.17,453690],["2014-09-11",5867.98,6310.09,5787.6,6149.32,618990],["2014-09-12",6149.32,6310.09,6149.32,6310.09,461950],["2014-09-15",6551.24,6671.82,6350.28,6430.67,757570],["2014-09-16",6631.62,6872.77,6430.67,6872.77,1775950],["2014-09-17",6953.16,7154.12,6752.2,6752.2,624680],["2014-09-18",6752.2,6792.39,6310.09,6350.28,707620],["2014-09-19",6350.28,6551.24,6149.32,6350.28,422830],["2014-09-22",6511.05,6792.39,6350.28,6390.47,436240],["2014-09-23",6390.47,6511.05,6390.47,6390.47,358790],["2014-09-24",6390.47,6511.05,6310.09,6390.47,435670],["2014-09-25",6430.67,6832.58,6390.47,6832.58,903490],["2014-09-26",7033.54,7033.54,6712.01,6712.01,535180],["2014-09-29",6631.62,6792.39,6631.62,6671.82,394710],["2014-09-30",6591.43,7113.92,6591.43,7113.92,1025830],["2014-10-01",7596.22,7596.22,7596.22,7596.22,300280],["2014-10-02",8118.72,8118.72,7716.8,7716.8,1816630],["2014-10-03",7636.42,8038.33,7515.84,7596.22,665040],["2014-10-06",7797.18,7957.95,7636.42,7756.99,442720],["2014-10-07",7837.37,7917.76,7636.42,7676.61,489750],["2014-10-08",7636.42,7756.99,7314.88,7475.65,919140],["2014-10-09",7475.65,7636.42,7113.92,7113.92,1120140],["2014-10-10",7033.54,7596.22,6953.16,7395.27,1237210],["2014-10-13",7435.46,7716.8,7355.07,7596.22,738450],["2014-10-14",7596.22,7676.61,7234.5,7234.5,567430],["2014-10-15",7194.31,7194.31,6993.35,7194.31,417010],["2014-10-16",7154.12,7154.12,6712.01,6712.01,864610],["2014-10-17",6551.24,6792.39,6390.47,6712.01,612420],["2014-10-20",6712.01,6712.01,6470.86,6470.86,380050],["2014-10-21",6430.67,6832.58,6310.09,6631.62,560700],["2014-10-22",6671.82,6752.2,6551.24,6671.82,329740],["2014-10-23",6631.62,6872.77,6511.05,6591.43,529900],["2014-10-24",6551.24,6631.62,6430.67,6511.05,345750],["2014-10-27",6430.67,6551.24,6229.71,6229.71,415080],["2014-10-28",6229.71,6390.47,6229.71,6350.28,276380],["2014-10-29",6350.28,6551.24,6350.28,6470.86,219980],["2014-10-30",6470.86,6470.86,6310.09,6310.09,350820],["2014-10-31",6310.09,6671.82,6310.09,6671.82,609300],["2014-11-03",6792.39,7113.92,6752.2,7113.92,699910],["2014-11-04",6953.16,7154.12,6792.39,6832.58,420720],["2014-11-05",6832.58,6993.35,6671.82,6832.58,430870],["2014-11-06",7033.54,7194.31,6953.16,6953.16,728220],["2014-11-07",6993.35,7073.73,6912.97,7073.73,246700],["2014-11-10",7073.73,7073.73,6912.97,6912.97,282530],["2014-11-11",6912.97,6993.35,6832.58,6872.77,386540],["2014-11-12",6872.77,6953.16,6832.58,6832.58,211360],["2014-11-13",6832.58,7073.73,6832.58,6993.35,346210],["2014-11-14",7033.54,7033.54,6832.58,6953.16,329030],["2014-11-17",6912.97,6912.97,6792.39,6872.77,222360],["2014-11-18",6872.77,6872.77,6712.01,6712.01,350510],["2014-11-19",6671.82,6752.2,6551.24,6551.24,363970],["2014-11-20",6551.24,6671.82,6551.24,6591.43,265450],["2014-11-21",6591.43,6832.58,6551.24,6551.24,464300],["2014-11-24",6551.24,6551.24,6390.47,6470.86,255370],["2014-11-25",6470.86,6591.43,6470.86,6470.86,104300],["2014-11-26",6511.05,6591.43,6390.47,6390.47,319370],["2014-11-27",6511.05,6712.01,6390.47,6591.43,551700],["2014-11-28",6591.43,6712.01,6551.24,6631.62,160090],["2014-12-01",6631.62,6752.2,6631.62,6631.62,152870],["2014-12-02",6631.62,6671.82,6551.24,6631.62,440980],["2014-12-03",6591.43,6953.16,6591.43,6792.39,614430],["2014-12-04",6912.97,6953.16,6792.39,6832.58,248370],["2014-12-05",6792.39,6832.58,6631.62,6712.01,315480],["2014-12-08",6712.01,6712.01,6591.43,6631.62,271110],["2014-12-09",6551.24,6591.43,6269.9,6430.67,783710],["2014-12-10",6390.47,6591.43,6390.47,6551.24,274550],["2014-12-11",6470.86,6631.62,6430.67,6551.24,123230],["2014-12-12",6551.24,6631.62,6511.05,6591.43,138800],["2014-12-15",6752.2,6752.2,6551.24,6591.43,222010],["2014-12-16",6551.24,6832.58,6551.24,6591.43,457190],["2014-12-17",6591.43,6631.62,6189.52,6350.28,212740],["2014-12-18",6551.24,6551.24,6390.47,6551.24,153060],["2014-12-19",6551.24,6591.43,6430.67,6551.24,660380],["2014-12-22",6551.24,6671.82,6430.67,6591.43,153410],["2014-12-23",6551.24,6671.82,6551.24,6631.62,247120],["2014-12-24",6752.2,6872.77,6671.82,6671.82,188700],["2014-12-25",6671.82,6671.82,6591.43,6591.43,133290],["2014-12-26",6551.24,6671.82,6470.86,6551.24,124280],["2014-12-29",6511.05,6511.05,6109.13,6229.71,396090],["2014-12-30",5988.56,6390.47,5988.56,6350.28,70640],["2014-12-31",6430.67,6551.24,6390.47,6430.67,105010],["2015-01-05",6511.05,6712.01,6390.47,6591.43,718980],["2015-01-06",6470.86,6631.62,6390.47,6551.24,332730],["2015-01-07",6551.24,6551.24,6390.47,6470.86,383330],["2015-01-08",6470.86,6470.86,6229.71,6269.9,264000],["2015-01-09",6229.71,6310.09,6149.32,6229.71,200070],["2015-01-12",6229.71,6229.71,5827.79,5827.79,587330],["2015-01-13",5667.02,5827.79,5626.83,5667.02,298620],["2015-01-14",5667.02,5827.79,5626.83,5787.6,332910],["2015-01-15",6167.11,6167.11,6072.23,6167.11,556780],["2015-01-16",6167.11,6167.11,5929.92,5977.36,120160],["2015-01-19",5929.92,6024.8,5882.48,5977.36,125190],["2015-01-20",5929.92,6024.8,5882.48,5882.48,224560],["2015-01-21",5929.92,6072.23,5929.92,5977.36,174700],["2015-01-22",6119.67,6356.87,6119.67,6261.99,636820],["2015-01-23",6261.99,6546.63,6261.99,6546.63,310120],["2015-01-26",6641.51,6641.51,6356.87,6356.87,173210],["2015-01-27",6404.31,6404.31,5929.92,5929.92,325960],["2015-01-28",6167.11,6214.55,6024.8,6214.55,237150],["2015-01-29",6356.87,6356.87,6072.23,6167.11,87440],["2015-01-30",6072.23,6119.67,6024.8,6072.23,146480],["2015-02-02",5977.36,6024.8,5835.04,5835.04,49260],["2015-02-03",5835.04,5929.92,5835.04,5835.04,90060],["2015-02-04",5835.04,5977.36,5835.04,5929.92,143370],["2015-02-05",5929.92,6024.8,5929.92,5977.36,89590],["2015-02-06",5977.36,5977.36,5835.04,5929.92,179430],["2015-02-09",5882.48,5929.92,5835.04,5835.04,236950],["2015-02-10",5882.48,5929.92,5740.16,5740.16,170650],["2015-02-11",5787.6,5787.6,5550.4,5692.72,240670],["2015-02-12",5692.72,5740.16,5597.84,5740.16,129590],["2015-02-13",5740.16,6119.67,5740.16,6072.23,420120],["2015-02-24",6119.67,6167.11,5787.6,6167.11,129980],["2015-02-25",6214.55,6309.43,6119.67,6261.99,263320],["2015-02-26",6214.55,6309.43,6167.11,6261.99,130040],["2015-02-27",6261.99,6688.95,6261.99,6688.95,609570],["2015-03-02",6688.95,7115.9,6688.95,7115.9,932770],["2015-03-03",7353.1,7353.1,6973.58,6973.58,414040],["2015-03-04",6973.58,7447.98,6973.58,7447.98,672880],["2015-03-05",7637.73,7922.37,7590.29,7827.49,1014530],["2015-03-06",7827.49,8159.57,7827.49,7969.81,1874320],["2015-03-09",8064.69,8207.0,7922.37,7969.81,536830],["2015-03-10",7637.73,7922.37,7590.29,7732.61,352040],["2015-03-11",7780.05,7780.05,7210.78,7210.78,914420],["2015-03-12",7115.9,7210.78,6783.82,7210.78,321800],["2015-03-13",7210.78,7305.66,7021.02,7068.46,106710],["2015-03-16",7068.46,7068.46,6736.39,6878.7,100740],["2015-03-17",6783.82,6926.14,6783.82,6783.82,205380],["2015-03-18",6783.82,6783.82,6546.63,6736.39,299540],["2015-03-19",6736.39,7068.46,6736.39,6973.58,394430],["2015-03-20",6926.14,6973.58,6878.7,6878.7,83850],["2015-03-23",6926.14,6973.58,6641.51,6641.51,192630],["2015-03-24",6594.07,6594.07,6309.43,6404.31,274710],["2015-03-25",6546.63,6594.07,6451.75,6546.63,243490],["2015-03-26",6499.19,6641.51,6499.19,6546.63,128180],["2015-03-27",6546.63,6546.63,6404.31,6499.19,95430],["2015-03-30",6499.19,6546.63,6167.11,6356.87,362200],["2015-03-31",6309.43,6451.75,6309.43,6404.31,81290],["2015-04-01",6356.87,6356.87,5977.36,6024.8,178160],["2015-04-02",6024.8,6214.55,5977.36,6214.55,208480],["2015-04-03",6261.99,6356.87,6214.55,6214.55,162540],["2015-04-06",6214.55,6309.43,6214.55,6214.55,103070],["2015-04-07",6167.11,6356.87,6167.11,6356.87,125650],["2015-04-08",6451.75,6451.75,6261.99,6356.87,72540],["2015-04-09",6214.55,6404.31,6214.55,6404.31,139690],["2015-04-10",6404.31,6404.31,6309.43,6309.43,153830],["2015-04-13",6356.87,6404.31,6261.99,6261.99,112290],["2015-04-14",6261.99,6261.99,6119.67,6119.67,100910],["2015-04-15",6119.67,6167.11,6024.8,6072.23,105130],["2015-04-16",6119.67,6214.55,6024.8,6024.8,253340],["2015-04-17",6024.8,6072.23,5835.04,5835.04,301440],["2015-04-20",5835.04,5882.48,5645.28,5645.28,177100],["2015-04-21",5597.84,6024.8,5597.84,5929.92,269570],["2015-04-22",5787.6,5882.48,5645.28,5740.16,549160],["2015-04-23",5835.04,5835.04,5645.28,5645.28,221050],["2015-04-24",5645.28,5692.72,5597.84,5597.84,157460],["2015-04-27",5550.4,5692.72,5550.4,5550.4,335220],["2015-05-04",5550.4,5597.84,5170.89,5170.89,528900],["2015-05-05",5170.89,5218.33,4933.69,5170.89,281340],["2015-05-06",5218.33,5218.33,4838.81,4838.81,457380],["2015-05-07",4838.81,5170.89,4838.81,5028.57,511330],["2015-05-08",5123.45,5218.33,5076.01,5123.45,265420],["2015-05-11",5123.45,5408.08,5123.45,5265.77,489680],["2015-05-12",5265.77,5360.64,5170.89,5218.33,341000],["2015-05-13",5218.33,5408.08,5218.33,5360.64,392390],["2015-05-14",5360.64,5455.52,5313.21,5408.08,275390],["2015-05-15",5455.52,5455.52,5313.21,5313.21,521350],["2015-05-18",5313.21,5408.08,5218.33,5313.21,694790],["2015-05-19",5408.08,5550.4,5360.64,5408.08,372550],["2015-05-20",5455.52,5740.16,5455.52,5740.16,816570],["2015-05-21",5882.48,5929.92,5692.72,5740.16,227360],["2015-05-22",5740.16,5740.16,5645.28,5645.28,304670],["2015-05-25",5787.6,5787.6,5692.72,5692.72,213400],["2015-05-26",5692.72,5977.36,5692.72,5740.16,492340],["2015-05-27",5787.6,5835.04,5740.16,5787.6,327010],["2015-05-28",5740.16,5929.92,5740.16,5787.6,336740],["2015-05-29",5787.6,5835.04,5597.84,5597.84,330810],["2015-06-01",5645.28,5787.6,5645.28,5740.16,239430],["2015-06-02",5692.72,5740.16,5597.84,5645.28,441040],["2015-06-03",5645.28,5787.6,5645.28,5740.16,305000],["2015-06-04",5787.6,5882.48,5787.6,5835.04,247240],["2015-06-05",5835.04,5977.36,5835.04,5835.04,288520],["2015-06-08",5882.48,5977.36,5882.48,5929.92,217310],["2015-06-09",5929.92,5977.36,5787.6,5787.6,354670],["2015-06-10",5835.04,5977.36,5835.04,5929.92,199670],["2015-06-11",5882.48,6261.99,5882.48,6072.23,401060],["2015-06-12",6214.55,6214.55,6024.8,6072.23,172650],["2015-06-15",6072.23,6167.11,6024.8,6024.8,123860],["2015-06-16",6167.11,6167.11,5977.36,5977.36,141620],["2015-06-17",5977.36,6167.11,5977.36,5977.36,372290],["2015-06-18",6072.23,6261.99,6072.23,6261.99,322430],["2015-06-19",6404.31,6404.31,6261.99,6309.43,389970],["2015-06-22",6261.99,6499.19,6261.99,6451.75,1056860],["2015-06-23",6451.75,6736.39,6451.75,6736.39,352880],["2015-06-24",6783.82,6926.14,6783.82,6926.14,320760],["2015-06-25",6926.14,6973.58,6641.51,6641.51,140290],["2015-06-26",6736.39,6878.7,6594.07,6878.7,436490],["2015-06-29",6878.7,6878.7,6641.51,6641.51,499900],["2015-06-30",6641.51,6878.7,6641.51,6878.7,1015449],["2015-07-01",6878.7,6926.14,6831.26,6831.26,238800],["2015-07-02",6831.26,6973.58,6736.39,6878.7,625380],["2015-07-03",6878.7,6973.58,6878.7,6973.58,221350],["2015-07-06",6973.58,7068.46,6973.58,7068.46,711080],["2015-07-07",7068.46,7115.9,6973.58,7021.02,299900],["2015-07-08",7021.02,7163.34,6926.14,7163.34,534080],["2015-07-09",7163.34,7637.73,7115.9,7637.73,2790340],["2015-07-10",7637.73,7874.93,7115.9,7590.29,320140],["2015-07-13",7685.17,7969.81,7685.17,7922.37,356760],["2015-07-14",7874.93,7922.37,7637.73,7732.61,244560],["2015-07-15",7732.61,7827.49,7542.85,7827.49,244120],["2015-07-16",7495.41,7732.61,7495.41,7637.73,3427640],["2015-07-17",7732.61,7874.93,7590.29,7874.93,149320],["2015-07-20",7874.93,7874.93,7637.73,7827.49,111640],["2015-07-21",7780.05,7874.93,7732.61,7827.49,94390],["2015-07-22",7780.05,8017.25,7780.05,7827.49,322030],["2015-07-23",7827.49,7969.81,7827.49,7874.93,62500],["2015-07-24",7874.93,7922.37,7780.05,7922.37,172190],["2015-07-27",7922.37,7922.37,7827.49,7827.49,47090],["2015-07-28",7780.05,7780.05,7637.73,7732.61,151710],["2015-07-29",7542.85,7780.05,7542.85,7732.61,52960],["2015-07-30",7637.73,7780.05,7637.73,7780.05,647279],["2015-07-31",7685.17,7874.93,7685.17,7780.05,148210],["2015-08-03",7732.61,7874.93,7732.61,7827.49,171110],["2015-08-04",7827.49,7874.93,7827.49,7874.93,56550],["2015-08-05",7874.93,8112.13,7874.93,8112.13,89150],["2015-08-06",8112.13,8301.88,7969.81,8017.25,146070],["2015-08-07",8017.25,8064.69,7969.81,7969.81,59860],["2015-08-10",7969.81,8301.88,7969.81,8207.0,626040],["2015-08-11",8349.32,8444.2,8207.0,8301.88,269820],["2015-08-12",8207.0,8586.52,8207.0,8539.08,192090],["2015-08-13",8539.08,8586.52,8349.32,8491.64,300600],["2015-08-14",8491.64,8681.4,8491.64,8539.08,69430],["2015-08-17",8776.28,8776.28,8064.69,8064.69,68780],["2015-08-18",7874.93,8064.69,7827.49,7969.81,71830],["2015-08-19",7969.81,8112.13,7732.61,8112.13,114810],["2015-08-20",7922.37,8064.69,7922.37,7969.81,13880],["2015-08-21",7827.49,7827.49,7495.41,7637.73,320820],["2015-08-24",7637.73,7637.73,7115.9,7163.34,277930],["2015-08-25",6926.14,7163.34,6688.95,6688.95,229820],["2015-08-26",6878.7,7021.02,6641.51,6831.26,87170],["2015-08-27",7210.78,7210.78,6831.26,6878.7,89210],["2015-08-28",7115.9,7115.9,6878.7,6878.7,33380],["2015-08-31",6783.82,7068.46,6546.63,6546.63,31010],["2015-09-01",6546.63,6736.39,6167.11,6736.39,72640],["2015-09-03",6878.7,6878.7,6404.31,6783.82,13360],["2015-09-04",6736.39,6783.82,6736.39,6783.82,12530],["2015-09-07",6831.26,6831.26,6641.51,6783.82,3180],["2015-09-08",6736.39,6831.26,6641.51,6831.26,147650],["2015-09-09",6878.7,7258.22,6831.26,7258.22,16670],["2015-09-10",6831.26,7258.22,6831.26,7115.9,7130],["2015-09-11",7210.78,7210.78,6878.7,6878.7,86380],["2015-09-14",6878.7,6926.14,6641.51,6831.26,132930],["2015-09-15",6783.82,7258.22,6783.82,7258.22,71930],["2015-09-16",7495.41,7542.85,7447.98,7542.85,62990],["2015-09-17",7353.1,7495.41,7353.1,7495.41,120],["2015-09-18",7115.9,8017.25,7115.9,8017.25,855560],["2015-09-21",7590.29,7590.29,7542.85,7542.85,12537310],["2015-09-22",7590.29,7590.29,7447.98,7447.98,12500],["2015-09-23",7115.9,7590.29,7115.9,7590.29,15330],["2015-09-24",7542.85,7590.29,7542.85,7590.29,1590],["2015-09-25",7163.34,7590.29,7115.9,7590.29,23350],["2015-09-28",7068.46,7590.29,7068.46,7590.29,717770],["2015-09-29",7115.9,7590.29,7115.9,7590.29,100860],["2015-09-30",7163.34,7874.93,7163.34,7874.93,298450],["2015-10-01",7400.54,7732.61,7400.54,7495.41,761910],["2015-10-02",7210.78,7590.29,7210.78,7590.29,9820],["2015-10-05",7258.22,7258.22,7258.22,7258.22,236160],["2015-10-06",7115.9,7495.41,7115.9,7258.22,12350],["2015-10-07",7353.1,7353.1,7258.22,7353.1,30660],["2015-10-08",7542.85,7542.85,7447.98,7447.98,3000],["2015-10-09",7353.1,7400.54,7258.22,7258.22,2656490],["2015-10-12",7115.9,7163.34,7115.9,7163.34,272240],["2015-10-13",7163.34,7258.22,7115.9,7258.22,8130],["2015-10-14",7258.22,7305.66,7258.22,7305.66,3342700],["2015-10-15",7353.1,7590.29,7353.1,7590.29,1808270],["2015-10-16",7685.17,7874.93,7637.73,7685.17,104930],["2015-10-19",7732.61,7874.93,7685.17,7827.49,148570],["2015-10-20",8064.69,8349.32,8064.69,8064.69,454830],["2015-10-21",8064.69,8112.13,8064.69,8112.13,924180],["2015-10-22",8207.0,8444.2,8207.0,8444.2,960630],["2015-10-23",8586.52,8776.28,8444.2,8586.52,1191660],["2015-10-26",8776.28,8776.28,8112.13,8112.13,1104760],["2015-10-27",8112.13,8444.2,8112.13,8396.76,1757719],["2015-10-28",8396.76,8491.64,8112.13,8396.76,248990],["2015-10-29",8396.76,8396.76,8159.57,8207.0,220580],["2015-10-30",8112.13,8207.0,8017.25,8017.25,149570],["2015-11-02",8159.57,8159.57,7495.41,7495.41,1002300],["2015-11-03",7495.41,7590.29,7210.78,7590.29,93510],["2015-11-04",7590.29,7590.29,7210.78,7210.78,458450],["2015-11-05",7210.78,7447.98,7115.9,7353.1,342260],["2015-11-06",7447.98,7447.98,6926.14,6926.14,361310],["2015-11-09",6926.14,7353.1,6926.14,7353.1,185800],["2015-11-10",7258.22,7305.66,7115.9,7210.78,89440],["2015-11-11",7115.9,7258.22,7068.46,7163.34,140550],["2015-11-12",7258.22,7447.98,7115.9,7115.9,407080],["2015-11-13",7068.46,7210.78,7021.02,7021.02,306460],["2015-11-16",7021.02,7210.78,6973.58,7068.46,164670],["2015-11-17",7115.9,7163.34,6973.58,7068.46,212280],["2015-11-18",7068.46,7068.46,6878.7,6878.7,227750],["2015-11-19",6878.7,6973.58,6641.51,6736.39,127050],["2015-11-20",6783.82,7163.34,6783.82,7163.34,617330],["2015-11-23",7637.73,7637.73,7637.73,7637.73,70240],["2015-11-24",8159.57,8159.57,8112.13,8159.57,1776510],["2015-11-25",8207.0,8633.96,8064.69,8207.0,741290],["2015-11-26",8254.44,8254.44,7637.73,7637.73,471430],["2015-11-27",7590.29,8017.25,7353.1,7637.73,493410],["2015-11-30",7542.85,7637.73,7163.34,7258.22,1430790],["2015-12-01",7210.78,7447.98,7210.78,7258.22,212330],["2015-12-02",7258.22,7542.85,7258.22,7447.98,341810],["2015-12-03",7447.98,7637.73,7353.1,7542.85,559150],["2015-12-04",7495.41,7542.85,7305.66,7353.1,491820],["2015-12-07",7353.1,7590.29,7353.1,7495.41,1653420],["2015-12-08",7400.54,7495.41,7353.1,7495.41,614800],["2015-12-09",7495.41,7495.41,7305.66,7353.1,450720],["2015-12-10",7258.22,7305.66,7021.02,7258.22,810190],["2015-12-11",7258.22,7258.22,7021.02,7115.9,358840],["2015-12-14",7115.9,7353.1,7068.46,7353.1,399600],["2015-12-15",7780.05,7827.49,7685.17,7827.49,1644130],["2015-12-16",7827.49,8017.25,7685.17,7732.61,611040],["2015-12-17",7922.37,8207.0,7922.37,8064.69,1363000],["2015-12-18",8017.25,8064.69,7827.49,7874.93,1969000],["2015-12-21",7827.49,7827.49,7590.29,7590.29,519330],["2015-12-22",7542.85,7780.05,7542.85,7637.73,1407380],["2015-12-23",7732.61,7732.61,7353.1,7495.41,3002100],["2015-12-24",7590.29,7732.61,7447.98,7732.61,319170],["2015-12-25",7637.73,7637.73,7353.1,7400.54,1256260],["2015-12-28",7400.54,7400.54,7115.9,7210.78,1450300],["2015-12-29",7163.34,7353.1,6973.58,7353.1,728300],["2015-12-30",7258.22,7353.1,7210.78,7258.22,299990],["2015-12-31",7258.22,7447.98,7258.22,7258.22,492460],["2016-01-04",7258.22,7258.22,6831.26,6831.26,1269900],["2016-01-05",6878.7,6878.7,6404.31,6451.75,915440],["2016-01-06",6356.87,6831.26,6356.87,6736.39,695110],["2016-01-07",6641.51,6688.95,6356.87,6451.75,1028100],["2016-01-08",6451.75,6641.51,6261.99,6451.75,1933350],["2016-01-11",6356.87,6546.63,6356.87,6404.31,179440],["2016-01-12",6356.87,6546.63,6356.87,6499.19,364050],["2016-01-13",6499.19,6594.07,6356.87,6404.31,327860],["2016-01-14",6261.99,6404.31,6072.23,6072.23,694840],["2016-01-15",6072.23,6261.99,5835.04,5835.04,567640],["2016-01-18",5597.84,5597.84,5455.52,5455.52,1053840],["2016-01-19",5455.52,5645.28,5408.08,5550.4,749180],["2016-01-20",5502.96,5550.4,5170.89,5170.89,1612130],["2016-01-21",5170.89,5502.96,5170.89,5455.52,1429230],["2016-01-22",5550.4,5692.72,5408.08,5550.4,620490],["2016-01-25",5740.16,5929.92,5692.72,5929.92,754770],["2016-01-26",5692.72,5929.92,5645.28,5787.6,925260],["2016-01-27",5882.48,5977.36,5882.48,5882.48,480550],["2016-01-28",5929.92,5977.36,5692.72,5740.16,605000],["2016-01-29",5692.72,5835.04,5692.72,5740.16,301960],["2016-02-01",5835.04,5882.48,5692.72,5692.72,415460],["2016-02-02",5692.72,5692.72,5550.4,5550.4,348900],["2016-02-03",5408.08,5645.28,5408.08,5550.4,330650],["2016-02-04",5692.72,5740.16,5597.84,5597.84,209890],["2016-02-05",5597.84,5787.6,5550.4,5692.72,242490],["2016-02-15",5597.84,5692.72,5597.84,5645.28,136150],["2016-02-16",5692.72,5692.72,5597.84,5645.28,395060],["2016-02-17",5645.28,6024.8,5645.28,5977.36,1217390],["2016-02-18",5977.36,5977.36,5882.48,5882.48,367490],["2016-02-19",5835.04,6072.23,5835.04,5882.48,528450],["2016-02-22",5835.04,6072.23,5787.6,5882.48,622060],["2016-02-23",5977.36,5977.36,5882.48,5882.48,730340],["2016-02-24",5882.48,5977.36,5787.6,5882.48,720940],["2016-02-25",5929.92,6072.23,5929.92,5977.36,689170],["2016-02-26",5977.36,6072.23,5977.36,6024.8,533250],["2016-02-29",6072.23,6356.87,6072.23,6214.55,817130],["2016-03-01",6261.99,6261.99,6072.23,6119.67,610760],["2016-03-02",6167.11,6167.11,6024.8,6024.8,745410],["2016-03-03",6072.23,6167.11,5977.36,6024.8,860030],["2016-03-04",6072.23,6214.55,6024.8,6072.23,349590],["2016-03-07",6167.11,6167.11,5977.36,6024.8,567300],["2016-03-08",5977.36,6024.8,5882.48,5977.36,526490],["2016-03-09",5929.92,6024.8,5929.92,5929.92,364720],["2016-03-10",5977.36,6024.8,5929.92,5977.36,495850],["2016-03-11",6024.8,6214.55,6024.8,6167.11,1144930],["2016-03-14",6261.99,6404.31,6261.99,6356.87,575950],["2016-03-15",6309.43,6309.43,6119.67,6119.67,342460],["2016-03-16",6119.67,6214.55,6072.23,6119.67,284990],["2016-03-17",6119.67,6214.55,6072.23,6072.23,414710],["2016-03-18",6072.23,6119.67,5929.92,6024.8,374540],["2016-03-21",6024.8,6119.67,5929.92,5929.92,295070],["2016-03-22",5929.92,6024.8,5882.48,5977.36,598280],["2016-03-23",5929.92,6119.67,5929.92,6072.23,363280],["2016-03-24",6119.67,6119.67,6024.8,6024.8,473410],["2016-03-25",5929.92,6119.67,5929.92,6024.8,636490],["2016-03-28",6072.23,6404.31,6072.23,6404.31,1708390],["2016-03-29",6594.07,6641.51,6309.43,6356.87,1052100],["2016-03-30",6451.75,6451.75,6214.55,6309.43,207210],["2016-03-31",6688.95,6688.95,6404.31,6451.75,1463530],["2016-04-01",6451.75,6499.19,6261.99,6261.99,451950],["2016-04-04",6309.43,6499.19,6309.43,6404.31,437620],["2016-04-05",6356.87,6451.75,6261.99,6309.43,431510],["2016-04-06",6261.99,6451.75,6261.99,6404.31,399010],["2016-04-07",6451.75,6546.63,6356.87,6451.75,370780],["2016-04-08",6451.75,6546.63,6404.31,6404.31,390970],["2016-04-11",6404.31,6783.82,6404.31,6594.07,1780440],["2016-04-12",6641.51,6736.39,6594.07,6594.07,675180],["2016-04-13",6594.07,6926.14,6594.07,6783.82,2289480],["2016-04-14",6831.26,6926.14,6594.07,6688.95,2124790],["2016-04-15",6641.51,6688.95,6451.75,6451.75,828730],["2016-04-19",6356.87,6356.87,6024.8,6024.8,1400530],["2016-04-20",6024.8,6024.8,5740.16,5882.48,1149820],["2016-04-21",5929.92,6119.67,5882.48,6024.8,283830],["2016-04-22",6024.8,6072.23,5882.48,5977.36,455300],["2016-04-25",6072.23,6072.23,5929.92,5977.36,442000],["2016-04-26",5977.36,6024.8,5882.48,5929.92,385820],["2016-04-27",6024.8,6119.67,5929.92,5977.36,380320],["2016-04-28",6024.8,6072.23,5929.92,5929.92,250140],["2016-04-29",5929.92,6024.8,5882.48,5882.48,441490],["2016-05-04",5929.92,5929.92,5787.6,5787.6,356310],["2016-05-05",5787.6,5882.48,5740.16,5835.04,353340],["2016-05-06",5835.04,5835.04,5740.16,5740.16,297840],["2016-05-09",5835.04,5835.04,5645.28,5645.28,240970],["2016-05-10",5645.28,5645.28,5550.4,5597.84,205410],["2016-05-11",5645.28,5835.04,5550.4,5740.16,249230],["2016-05-12",5740.16,5740.16,5597.84,5597.84,323740],["2016-05-13",5645.28,5692.72,5550.4,5645.28,107990],["2016-05-16",5645.28,5692.72,5597.84,5597.84,171490],["2016-05-17",5645.28,5692.72,5597.84,5692.72,191220],["2016-05-18",5645.28,5787.6,5645.28,5692.72,117320],["2016-05-19",5692.72,5692.72,5597.84,5645.28,175660],["2016-05-20",5597.84,5692.72,5597.84,5645.28,298690],["2016-05-23",5597.84,5692.72,5597.84,5597.84,91700],["2016-05-24",5597.84,5645.28,5502.96,5550.4,269250],["2016-05-25",5597.84,5645.28,5502.96,5502.96,254830],["2016-05-26",5502.96,5550.4,5455.52,5502.96,129810],["2016-05-27",5550.4,5550.4,5455.52,5502.96,361480],["2016-05-30",5550.4,5597.84,5455.52,5550.4,167010],["2016-05-31",5550.4,5835.04,5550.4,5740.16,557820],["2016-06-01",5692.72,5787.6,5645.28,5645.28,175820],["2016-06-02",5692.72,5740.16,5645.28,5645.28,423230],["2016-06-03",5740.16,5835.04,5692.72,5740.16,415360],["2016-06-06",5787.6,5929.92,5740.16,5835.04,421010],["2016-06-07",5882.48,5882.48,5787.6,5787.6,108900],["2016-06-08",5835.04,5835.04,5740.16,5787.6,383620],["2016-06-09",5787.6,5835.04,5692.72,5787.6,326010],["2016-06-10",5787.6,5977.36,5740.16,5882.48,628410],["2016-06-13",5835.04,5835.04,5740.16,5740.16,292670],["2016-06-14",5740.16,5787.6,5692.72,5740.16,292140],["2016-06-15",5740.16,5835.04,5692.72,5740.16,467880],["2016-06-16",5787.6,5882.48,5787.6,5787.6,435420],["2016-06-17",5787.6,5835.04,5692.72,5692.72,195140],["2016-06-20",5692.72,5787.6,5692.72,5692.72,232020],["2016-06-21",5740.16,5787.6,5645.28,5645.28,341180],["2016-06-22",5645.28,5740.16,5645.28,5645.28,326950],["2016-06-23",5692.72,5787.6,5645.28,5740.16,414160],["2016-06-24",5740.16,5740.16,5360.64,5502.96,827180],["2016-06-27",5502.96,5502.96,5170.89,5408.08,239520],["2016-06-28",5408.08,5550.4,5360.64,5455.52,183350],["2016-06-29",5502.96,5597.84,5455.52,5455.52,313420],["2016-06-30",5550.4,5550.4,5408.08,5408.08,205000],["2016-07-01",5550.4,5740.16,5502.96,5740.16,648470],["2016-07-04",6024.8,6119.67,5929.92,6024.8,1400550],["2016-07-05",6072.23,6072.23,5882.48,5929.92,575580],["2016-07-06",5835.04,5882.48,5692.72,5740.16,459200],["2016-07-07",5740.16,5929.92,5740.16,5787.6,424400],["2016-07-08",5787.6,5977.36,5787.6,5882.48,680270],["2016-07-11",5929.92,5977.36,5597.84,5597.84,737820],["2016-07-12",5645.28,5740.16,5550.4,5692.72,246780],["2016-07-13",5787.6,5787.6,5645.28,5692.72,265160],["2016-07-14",5692.72,5692.72,5550.4,5550.4,292920],["2016-07-15",5597.84,5692.72,5550.4,5550.4,119980],["2016-07-18",5550.4,5645.28,5550.4,5645.28,170490],["2016-07-19",5645.28,5692.72,5550.4,5597.84,268110],["2016-07-20",5597.84,5597.84,5455.52,5502.96,212050],["2016-07-21",5597.84,5597.84,5408.08,5455.52,395010],["2016-07-22",5408.08,5455.52,5313.21,5313.21,275000],["2016-07-25",5408.08,5408.08,5265.77,5360.64,82050],["2016-07-26",5360.64,5408.08,5313.21,5360.64,144510],["2016-07-27",5313.21,5408.08,5265.77,5360.64,342440],["2016-07-28",5265.77,5313.21,5123.45,5123.45,244040],["2016-07-29",5123.45,5360.64,5076.01,5313.21,240670],["2016-08-01",5360.64,5408.08,5170.89,5218.33,174500],["2016-08-02",5123.45,5123.45,4886.25,4933.69,662060],["2016-08-03",4933.69,4981.13,4791.37,4791.37,170680],["2016-08-04",4933.69,4933.69,4459.3,4459.3,589720],["2016-08-05",4269.54,4316.98,4174.66,4316.98,1422680],["2016-08-08",4316.98,4316.98,4174.66,4174.66,212030],["2016-08-09",4269.54,4269.54,3984.9,4174.66,290170],["2016-08-10",4127.22,4222.1,4032.34,4127.22,272330],["2016-08-11",4079.78,4411.86,4079.78,4411.86,283870],["2016-08-12",4649.05,4696.49,4411.86,4411.86,370590],["2016-08-15",4411.86,4649.05,4411.86,4601.62,224700],["2016-08-16",4743.93,4743.93,4601.62,4649.05,276760],["2016-08-17",4649.05,4743.93,4649.05,4649.05,252720],["2016-08-18",4649.05,4696.49,4459.3,4506.74,278880],["2016-08-19",4506.74,4506.74,4364.42,4411.86,214890],["2016-08-22",4411.86,4459.3,4316.98,4364.42,160660],["2016-08-23",4364.42,4364.42,4222.1,4269.54,284910],["2016-08-24",4364.42,4459.3,4269.54,4316.98,232220],["2016-08-25",4316.98,4411.86,4269.54,4316.98,123030],["2016-08-26",4316.98,4459.3,4316.98,4316.98,195900],["2016-08-29",4316.98,4411.86,4269.54,4269.54,284120],["2016-08-30",4269.54,4316.98,4269.54,4269.54,153150],["2016-08-31",4269.54,4411.86,4222.1,4316.98,217990],["2016-09-01",4364.42,4364.42,4222.1,4269.54,105190],["2016-09-05",4222.1,4269.54,4222.1,4222.1,174330],["2016-09-06",4269.54,4316.98,4222.1,4269.54,90260],["2016-09-07",4269.54,4316.98,4222.1,4269.54,436500],["2016-09-08",4316.98,4316.98,4222.1,4269.54,142060],["2016-09-09",4316.98,4316.98,4222.1,4222.1,232270],["2016-09-12",4222.1,4269.54,4174.66,4174.66,145390],["2016-09-13",4174.66,4222.1,4084.53,4084.53,91590],["2016-09-14",4127.22,4127.22,3799.89,3799.89,326460],["2016-09-15",3818.87,3847.33,3534.23,3534.23,476440],["2016-09-16",3297.03,3534.23,3297.03,3297.03,716490],["2016-09-19",3297.03,3391.91,3297.03,3382.42,278080],["2016-09-20",3353.96,3453.58,3353.96,3448.84,181470],["2016-09-21",3448.84,3482.05,3415.63,3429.86,184700],["2016-09-22",3439.35,3667.06,3425.12,3667.06,340050],["2016-09-23",3795.15,3795.15,3728.73,3728.73,229460],["2016-09-26",3728.73,3747.71,3638.6,3652.83,131080],["2016-09-27",3652.83,3700.27,3600.65,3671.8,192140],["2016-09-28",3629.11,3629.11,3486.79,3557.95,329220],["2016-09-29",3695.52,3695.52,3557.95,3557.95,225710],["2016-09-30",3467.82,3795.15,3467.82,3652.83,359720],["2016-10-03",3690.78,3890.03,3690.78,3890.03,298020],["2016-10-04",3984.9,4070.29,3890.03,3918.49,383840],["2016-10-05",4032.34,4150.94,4032.34,4127.22,481220],["2016-10-06",4326.47,4411.86,4316.98,4411.86,497800],["2016-10-07",4691.75,4696.49,4506.74,4506.74,833840],["2016-10-10",4587.38,4601.62,4506.74,4506.74,415810],["2016-10-11",4554.18,4596.87,4483.02,4506.74,423460],["2016-10-12",4364.42,4506.74,4364.42,4440.32,372100],["2016-10-13",4459.3,4459.3,4222.1,4316.98,371840],["2016-10-14",4359.67,4449.81,4269.54,4402.37,472000],["2016-10-17",4432.94,4549.12,4408.48,4463.51,200240],["2016-10-18",4280.08,4445.17,4280.08,4341.23,139710],["2016-10-19",4286.2,4341.23,4218.94,4218.94,315510],["2016-10-20",4163.91,4329.0,4157.79,4157.79,312170],["2016-10-21",4267.85,4267.85,4108.88,4108.88,88850],["2016-10-24",4102.76,4157.79,4096.65,4151.68,123250],["2016-10-25",4096.65,4439.06,4096.65,4402.37,372320],["2016-10-26",4585.8,4585.8,4408.48,4451.29,190860],["2016-10-27",4451.29,4451.29,4280.08,4280.08,68560],["2016-10-28",4218.94,4280.08,4206.71,4261.74,100090],["2016-10-31",3986.59,4524.66,3986.59,4377.91,440830],["2016-11-01",4280.08,4402.37,4280.08,4341.23,105430],["2016-11-02",4280.08,4377.91,4280.08,4292.31,137200],["2016-11-03",4237.28,4255.62,4188.37,4218.94,150610],["2016-11-04",4218.94,4255.62,4108.88,4145.57,109130],["2016-11-07",4176.14,4176.14,4096.65,4133.34,115670],["2016-11-08",4170.02,4182.25,4133.34,4157.79,59230],["2016-11-09",4182.25,4182.25,3913.22,4035.51,341190],["2016-11-10",4096.65,4188.37,4096.65,4157.79,50980],["2016-11-11",4157.79,4157.79,4114.99,4145.57,59930],["2016-11-14",4078.31,4090.54,3998.82,4004.93,165240],["2016-11-15",4035.51,4127.22,4035.51,4078.31,106530],["2016-11-16",4072.19,4084.42,4011.05,4011.05,105040],["2016-11-17",4035.51,4059.96,3974.36,4011.05,158570],["2016-11-18",4059.96,4188.37,4011.05,4145.57,159920],["2016-11-21",4145.57,4145.57,4035.51,4102.76,133490],["2016-11-22",4096.65,4096.65,4023.28,4059.96,200510],["2016-11-23",4017.16,4114.99,4011.05,4011.05,227250],["2016-11-24",4011.05,4066.08,4011.05,4023.28,84790],["2016-11-25",4023.28,4035.51,4004.93,4023.28,615584],["2016-11-28",4035.51,4053.85,3998.82,4029.39,107550],["2016-11-29",4011.05,4053.85,3998.82,4029.39,91590],["2016-11-30",4035.51,4035.51,4004.93,4017.16,140010],["2016-12-01",4084.42,4084.42,4017.16,4029.39,200600],["2016-12-02",3998.82,4188.37,3998.82,4139.45,427050],["2016-12-05",4145.57,4396.26,4145.57,4347.34,377740],["2016-12-06",4347.34,4353.46,4157.79,4157.79,218350],["2016-12-07",4157.79,4170.02,4096.65,4157.79,97800],["2016-12-08",4157.79,4163.91,4096.65,4102.76,180760],["2016-12-09",4102.76,4108.88,4053.85,4059.96,109940],["2016-12-12",3992.71,4059.96,3949.9,3986.59,262780],["2016-12-13",3797.04,3968.25,3735.9,3742.01,229910],["2016-12-14",3742.01,3974.36,3742.01,3882.65,71280],["2016-12-15",3882.65,3882.65,3839.85,3845.96,77340],["2016-12-16",3852.07,3943.79,3815.39,3815.39,85400],["2016-12-19",3815.39,3937.68,3815.39,3852.07,80460],["2016-12-20",3852.07,3907.1,3839.85,3839.85,24290],["2016-12-21",3876.53,3913.22,3852.07,3894.87,46180],["2016-12-22",3913.22,3913.22,3845.96,3864.3,35490],["2016-12-23",3852.07,3858.19,3833.73,3833.73,127900],["2016-12-26",3833.73,3888.76,3821.5,3827.62,25170],["2016-12-27",3827.62,3882.65,3827.62,3845.96,25800],["2016-12-28",3876.53,3876.53,3821.5,3845.96,584942],["2016-12-29",3845.96,3907.1,3833.73,3845.96,78370],["2016-12-30",3870.42,3870.42,3827.62,3864.3,12800],["2017-01-03",3882.65,3882.65,3852.07,3858.19,15590],["2017-01-04",3864.3,3864.3,3839.85,3845.96,36370],["2017-01-05",3852.07,3852.07,3772.59,3845.96,69000],["2017-01-06",3839.85,3852.07,3827.62,3827.62,21570],["2017-01-09",3827.62,3852.07,3790.93,3790.93,33180],["2017-01-10",3790.93,3839.85,3778.7,3790.93,162380],["2017-01-11",3790.93,3815.39,3778.7,3790.93,33420],["2017-01-12",3784.82,3809.27,3760.36,3778.7,156620],["2017-01-13",3797.04,3797.04,3772.59,3784.82,53870],["2017-01-16",3784.82,3784.82,3729.79,3729.79,98870],["2017-01-17",3778.7,3778.7,3680.87,3680.87,76270],["2017-01-18",3668.64,3705.33,3650.3,3668.64,106430],["2017-01-19",3699.21,3699.21,3631.96,3668.64,17790],["2017-01-20",3668.64,3729.79,3607.5,3729.79,72000],["2017-01-23",3644.18,3644.18,3546.35,3595.27,941732],["2017-01-24",3638.07,3638.07,3595.27,3631.96,123350],["2017-01-25",3662.53,3705.33,3638.07,3705.33,216610],["2017-02-02",3729.79,3729.79,3686.99,3705.33,82950],["2017-02-03",3699.21,3717.56,3668.64,3705.33,101410],["2017-02-06",3705.33,3705.33,3662.53,3686.99,61740],["2017-02-07",3631.96,3686.99,3576.93,3601.38,179590],["2017-02-08",3570.81,3650.3,3570.81,3589.15,51660],["2017-02-09",3644.18,3644.18,3576.93,3644.18,44210],["2017-02-10",3619.73,3638.07,3576.93,3631.96,85560],["2017-02-13",3631.96,3662.53,3576.93,3613.61,170130],["2017-02-14",3589.15,3607.5,3552.47,3552.47,176790],["2017-02-15",3552.47,3570.81,3485.21,3521.9,149320],["2017-02-16",3619.73,3619.73,3546.35,3576.93,190200],["2017-02-17",3576.93,3583.04,3558.58,3570.81,125320],["2017-02-20",3576.93,3576.93,3491.32,3515.78,135800],["2017-02-21",3515.78,3638.07,3515.78,3595.27,147960],["2017-02-22",3619.73,3772.59,3619.73,3668.64,390710],["2017-02-23",3668.64,3778.7,3638.07,3760.36,386800],["2017-02-24",3772.59,3833.73,3729.79,3742.01,165750],["2017-02-27",3674.76,3760.36,3674.76,3729.79,213270],["2017-02-28",3674.76,3729.79,3546.35,3546.35,348000],["2017-03-01",3576.93,3656.41,3546.35,3546.35,243880],["2017-03-02",3546.35,3625.84,3546.35,3613.61,86460],["2017-03-03",3607.5,3607.5,3546.35,3570.81,106700],["2017-03-06",3564.7,3576.93,3546.35,3564.7,97500],["2017-03-07",3564.7,3570.81,3552.47,3564.7,68770],["2017-03-08",3564.7,3607.5,3558.58,3564.7,85040],["2017-03-09",3558.58,3601.38,3558.58,3564.7,132890],["2017-03-10",3570.81,3595.27,3564.7,3595.27,205150],["2017-03-13",3595.27,3607.5,3570.81,3576.93,89600],["2017-03-14",3570.81,3766.47,3570.81,3748.13,400300],["2017-03-15",3790.93,3790.93,3595.27,3668.64,130040],["2017-03-16",3625.84,3668.64,3601.38,3607.5,132440],["2017-03-17",3723.67,3723.67,3595.27,3607.5,71850],["2017-03-20",3595.27,3858.19,3589.15,3790.93,560160],["2017-03-21",3852.07,3925.45,3821.5,3919.33,705510],["2017-03-22",3925.45,4163.91,3925.45,4035.51,462340],["2017-03-23",3931.56,4017.16,3790.93,3919.33,362480],["2017-03-24",3864.3,4023.28,3852.07,3925.45,262710],["2017-03-27",3968.25,3974.36,3852.07,3876.53,125210],["2017-03-28",3882.65,3882.65,3790.93,3852.07,213320],["2017-03-29",3852.07,4029.39,3760.36,3949.9,421470],["2017-03-30",4023.28,4035.51,3974.36,3974.36,230200],["2017-03-31",3974.36,3974.36,3900.99,3913.22,65160],["2017-04-03",3919.33,3968.25,3882.65,3900.99,111320],["2017-04-04",3900.99,3937.68,3839.85,3900.99,243780],["2017-04-05",3925.45,3925.45,3852.07,3852.07,158460],["2017-04-07",3827.62,3913.22,3821.5,3839.85,251170],["2017-04-10",3888.76,3894.87,3839.85,3845.96,58710],["2017-04-11",3845.96,3894.87,3821.5,3845.96,161690],["2017-04-12",3907.1,3907.1,3748.13,3748.13,193230],["2017-04-13",3797.04,3913.22,3742.01,3803.16,159180],["2017-04-14",3797.04,3797.04,3742.01,3778.7,70130],["2017-04-17",3778.7,3797.04,3668.64,3668.64,208760],["2017-04-18",3668.64,3729.79,3638.07,3729.79,232000],["2017-04-19",3699.21,3723.67,3668.64,3699.21,70630],["2017-04-20",3674.76,3723.67,3668.64,3674.76,53310],["2017-04-21",3711.44,3723.67,3638.07,3680.87,59270],["2017-04-24",3668.64,3668.64,3479.1,3601.38,139690],["2017-04-25",3601.38,3601.38,3521.9,3546.35,167400],["2017-04-26",3534.13,3595.27,3534.13,3583.04,155990],["2017-04-27",3595.27,3607.5,3564.7,3601.38,45820],["2017-04-28",3601.38,3607.5,3528.01,3546.35,135760],["2017-05-03",3534.13,3576.93,3515.78,3521.9,166150],["2017-05-04",3521.9,3668.64,3521.9,3644.18,128590],["2017-05-05",3619.73,3619.73,3552.47,3595.27,85210],["2017-05-08",3558.58,3589.15,3552.47,3576.93,165120],["2017-05-09",3576.93,3662.53,3564.7,3656.41,321870],["2017-05-10",3662.53,3729.79,3589.15,3607.5,216000],["2017-05-11",3638.07,3638.07,3576.93,3607.5,47000],["2017-05-12",3631.96,3631.96,3595.27,3607.5,78490],["2017-05-15",3601.38,3638.07,3583.04,3613.61,223140],["2017-05-16",3662.53,3662.53,3595.27,3595.27,191690],["2017-05-17",3607.5,3650.3,3595.27,3613.61,123490],["2017-05-18",3613.61,3625.84,3595.27,3601.38,116540],["2017-05-19",3601.38,3607.5,3583.04,3595.27,129180],["2017-05-22",3625.84,3656.41,3576.93,3576.93,162000],["2017-05-23",3576.93,3607.5,3570.81,3601.38,95580],["2017-05-24",3607.5,3619.73,3546.35,3589.15,48290],["2017-05-25",3607.5,3607.5,3564.7,3570.81,113430],["2017-05-26",3589.15,3815.39,3570.81,3815.39,1060990],["2017-05-29",4029.39,4029.39,3900.99,3931.56,783580],["2017-05-30",3931.56,3931.56,3760.36,3790.93,158580],["2017-05-31",3699.21,3784.82,3668.64,3680.87,277720],["2017-06-01",3680.87,3723.67,3607.5,3625.84,363510],["2017-06-02",3625.84,3760.36,3625.84,3760.36,243650],["2017-06-05",3760.36,3790.93,3674.76,3674.76,69780],["2017-06-06",3674.76,3717.56,3668.64,3674.76,146570],["2017-06-07",3674.76,3711.44,3644.18,3668.64,306720],["2017-06-08",3668.64,3686.99,3631.96,3662.53,293380],["2017-06-09",3662.53,3821.5,3638.07,3754.24,486430],["2017-06-12",3729.79,3748.13,3656.41,3668.64,168340],["2017-06-13",3668.64,3668.64,3607.5,3656.41,167120],["2017-06-14",3650.3,3668.64,3631.96,3656.41,172670],["2017-06-15",3662.53,3662.53,3631.96,3631.96,99440],["2017-06-16",3625.84,3686.99,3625.84,3644.18,69910],["2017-06-19",3662.53,3668.64,3631.96,3650.3,105340],["2017-06-20",3668.64,3668.64,3625.84,3656.41,180230],["2017-06-21",3674.76,3674.76,3631.96,3631.96,93690],["2017-06-22",3631.96,3668.64,3631.96,3638.07,56240],["2017-06-23",3625.84,3668.64,3619.73,3656.41,79260],["2017-06-26",3668.64,3668.64,3638.07,3656.41,98150],["2017-06-27",3668.64,3668.64,3638.07,3644.18,91780],["2017-06-28",3631.96,3705.33,3631.96,3686.99,84190],["2017-06-29",3674.76,3711.44,3656.41,3680.87,35890],["2017-06-30",3680.87,3680.87,3644.18,3674.76,76150],["2017-07-03",3686.99,3686.99,3644.18,3644.18,66710],["2017-07-04",3644.18,3686.99,3644.18,3662.53,126640],["2017-07-05",3662.53,3852.07,3644.18,3748.13,361900],["2017-07-06",3784.82,3784.82,3711.44,3729.79,160950],["2017-07-07",3778.7,3778.7,3717.56,3717.56,139820],["2017-07-10",3693.1,3717.56,3668.64,3686.99,128440],["2017-07-11",3668.64,3772.59,3650.3,3668.64,71260],["2017-07-12",3717.56,3717.56,3644.18,3668.64,45090],["2017-07-13",3668.64,3668.64,3650.3,3668.64,141160],["2017-07-14",3668.64,3705.33,3668.64,3699.21,67480],["2017-07-17",3711.44,3723.67,3656.41,3656.41,195640],["2017-07-18",3656.41,3656.41,3631.96,3638.07,148630],["2017-07-19",3656.41,3656.41,3631.96,3656.41,10700],["2017-07-20",3656.41,3656.41,3607.5,3644.18,160170],["2017-07-21",3619.73,3644.18,3552.47,3552.47,61370],["2017-07-24",3546.35,3564.7,3540.24,3564.7,231650],["2017-07-25",3570.81,3570.81,3515.78,3546.35,202360],["2017-07-26",3546.35,3558.58,3528.01,3528.01,184680],["2017-07-27",3540.24,3601.38,3521.9,3583.04,88650],["2017-07-28",3607.5,3607.5,3540.24,3552.47,51460],["2017-07-31",3552.47,3576.93,3515.78,3546.35,67370],["2017-08-01",3528.01,3570.81,3528.01,3540.24,59330],["2017-08-02",3564.7,3570.81,3528.01,3570.81,91340],["2017-08-03",3576.93,3583.04,3540.24,3552.47,97890],["2017-08-04",3558.58,3668.64,3528.01,3656.41,156380],["2017-08-07",3674.76,3680.87,3583.04,3650.3,192630],["2017-08-08",3656.41,3662.53,3613.61,3662.53,183300],["2017-08-09",3662.53,3674.76,3613.61,3662.53,173970],["2017-08-10",3625.84,3662.53,3625.84,3631.96,64280],["2017-08-11",3613.61,3631.96,3613.61,3631.96,78860],["2017-08-14",3625.84,3662.53,3381.26,3472.98,1218380],["2017-08-15",3472.98,3540.24,3472.98,3509.67,128710],["2017-08-16",3509.67,3509.67,3485.21,3497.44,105140],["2017-08-17",3472.98,3485.21,3442.41,3448.52,165390],["2017-08-18",3436.29,3442.41,3417.95,3442.41,112530],["2017-08-21",3479.1,3479.1,3436.29,3472.98,24930],["2017-08-22",3497.44,3497.44,3442.41,3472.98,49750],["2017-08-23",3479.1,3479.1,3448.52,3472.98,64680],["2017-08-24",3430.18,3485.21,3430.18,3485.21,115420],["2017-08-25",3485.21,3491.32,3436.29,3485.21,52080],["2017-08-28",3485.21,3503.55,3472.98,3472.98,50630],["2017-08-29",3601.38,3601.38,3472.98,3472.98,83930],["2017-08-30",3466.87,3491.32,3454.64,3454.64,101670],["2017-08-31",3485.21,3485.21,3460.75,3479.1,22800],["2017-09-01",3454.64,3485.21,3454.64,3479.1,12230],["2017-09-05",3479.1,3485.21,3442.41,3485.21,93960],["2017-09-06",3460.75,3485.21,3442.41,3479.1,9120],["2017-09-07",3485.21,3491.32,3479.1,3491.32,20600],["2017-09-08",3485.21,3491.32,3466.87,3491.32,6580],["2017-09-11",3485.21,3485.21,3466.87,3466.87,76680],["2017-09-12",3454.64,3485.21,3436.29,3466.87,48850],["2017-09-13",3436.29,3515.78,3436.29,3515.78,95320],["2017-09-14",3448.52,3503.55,3442.41,3491.32,106580],["2017-09-15",3497.44,3497.44,3454.64,3460.75,61900],["2017-09-18",3460.75,3546.35,3454.64,3472.98,62350],["2017-09-19",3546.35,3546.35,3460.75,3472.98,54520],["2017-09-20",3466.87,3515.78,3466.87,3491.32,188090],["2017-09-21",3497.44,3540.24,3491.32,3521.9,230400],["2017-09-22",3540.24,3601.38,3515.78,3552.47,163600],["2017-09-25",3491.32,3558.58,3491.32,3546.35,103860],["2017-09-26",3515.78,3601.38,3515.78,3552.47,214070],["2017-09-27",3570.81,3638.07,3546.35,3613.61,187770],["2017-09-28",3631.96,3631.96,3576.93,3576.93,73310],["2017-09-29",3576.93,3607.5,3546.35,3595.27,32730],["2017-10-02",3595.27,3601.38,3424.07,3564.7,59800],["2017-10-03",3564.7,3601.38,3485.21,3515.78,35600],["2017-10-04",3485.21,3540.24,3442.41,3515.78,45000],["2017-10-05",3515.78,3540.24,3515.78,3540.24,50880],["2017-10-06",3540.24,3540.24,3497.44,3540.24,10200],["2017-10-09",3546.35,3558.58,3528.01,3558.58,30080],["2017-10-10",3558.58,3558.58,3509.67,3552.47,40430],["2017-10-11",3564.7,3564.7,3521.9,3521.9,50280],["2017-10-12",3558.58,3558.58,3295.66,3515.78,43580],["2017-10-13",3515.78,3540.24,3485.21,3521.9,45660],["2017-10-16",3521.9,3576.93,3454.64,3546.35,82560],["2017-10-17",3546.35,3583.04,3509.67,3583.04,231520],["2017-10-18",3601.38,3644.18,3583.04,3607.5,241880],["2017-10-19",3607.5,3638.07,3595.27,3619.73,93430],["2017-10-20",3613.61,3656.41,3369.04,3619.73,58490],["2017-10-23",3619.73,3619.73,3570.81,3576.93,287100],["2017-10-24",3583.04,3583.04,3564.7,3570.81,92780],["2017-10-25",3552.47,3601.38,3552.47,3570.81,12930],["2017-10-26",3595.27,3595.27,3546.35,3570.81,142270],["2017-10-27",3570.81,3570.81,3552.47,3558.58,167700],["2017-10-30",3558.58,3564.7,3528.01,3558.58,151600],["2017-10-31",3521.9,3558.58,3521.9,3540.24,123190],["2017-11-01",3540.24,3540.24,3515.78,3540.24,91930],["2017-11-02",3521.9,3540.24,3515.78,3534.13,126270],["2017-11-03",3485.21,3540.24,3485.21,3515.78,121360],["2017-11-06",3485.21,3528.01,3485.21,3485.21,66570],["2017-11-07",3485.21,3564.7,3485.21,3564.7,74590],["2017-11-08",3564.7,3576.93,3558.58,3576.93,80220],["2017-11-09",3558.58,3583.04,3552.47,3576.93,25060],["2017-11-10",3570.81,3576.93,3546.35,3546.35,61200],["2017-11-13",3521.9,3576.93,3521.9,3546.35,39690],["2017-11-14",3546.35,3558.58,3546.35,3558.58,33200],["2017-11-15",3552.47,3576.93,3546.35,3570.81,56980],["2017-11-16",3552.47,3570.81,3552.47,3564.7,213990],["2017-11-17",3564.7,3576.93,3564.7,3564.7,91370],["2017-11-20",3546.35,3564.7,3424.07,3564.7,120180],["2017-11-21",3546.35,3601.38,3546.35,3601.38,136230],["2017-11-22",3601.38,3833.73,3595.27,3833.73,404940],["2017-11-23",3833.73,3852.07,3729.79,3852.07,412830],["2017-11-24",3803.16,4096.65,3760.36,4023.28,475430],["2017-11-27",4023.28,4023.28,3913.22,3962.13,101850],["2017-11-28",3943.79,4084.42,3821.5,4084.42,503180],["2017-11-29",4084.42,4280.08,4029.39,4280.08,563700],["2017-11-30",4280.08,4463.51,4218.94,4310.65,668620],["2017-12-01",4341.23,4457.4,4316.77,4341.23,635150],["2017-12-04",4341.23,4402.37,4341.23,4341.23,131850],["2017-12-05",4280.08,4432.94,4182.25,4273.97,259820],["2017-12-06",4273.97,4273.97,4041.62,4114.99,146320],["2017-12-07",4035.51,4218.94,4035.51,4041.62,130650],["2017-12-08",4035.51,4280.08,3992.71,4280.08,269870],["2017-12-11",4096.65,4225.05,4096.65,4218.94,20280],["2017-12-12",4218.94,4218.94,4041.62,4182.25,39580],["2017-12-13",4212.82,4212.82,3974.36,3974.36,129820],["2017-12-14",3974.36,4249.51,3962.13,4249.51,631070],["2017-12-15",4280.08,4506.32,4280.08,4402.37,403150],["2017-12-18",4390.14,4432.94,4304.54,4377.91,545880],["2017-12-19",4310.65,4481.86,4310.65,4384.03,433260],["2017-12-20",4384.03,4384.03,4163.91,4335.11,80700],["2017-12-21",4249.51,4335.11,4188.37,4188.37,44480],["2017-12-22",4280.08,4280.08,4188.37,4273.97,8450],["2017-12-25",4322.88,4322.88,4157.79,4218.94,23740],["2017-12-26",4267.85,4267.85,4096.65,4225.05,16220],["2017-12-27",4114.99,4225.05,4114.99,4151.68,35900],["2017-12-28",4133.34,4182.25,4133.34,4176.14,22630],["2017-12-29",4157.79,4157.79,4035.51,4157.79,92470],["2018-01-02",4157.79,4273.97,4072.19,4194.48,5360],["2018-01-03",4151.68,4157.79,4108.88,4139.45,52360],["2018-01-04",4218.94,4249.51,4066.08,4237.28,139720],["2018-01-05",4365.68,4365.68,4157.79,4237.28,15350],["2018-01-08",4280.08,4280.08,4127.22,4127.22,41610],["2018-01-09",4237.28,4237.28,4096.65,4127.22,40570],["2018-01-10",4157.79,4396.26,4127.22,4273.97,171530],["2018-01-11",4273.97,4280.08,4218.94,4273.97,71880],["2018-01-12",4280.08,4341.23,4231.17,4273.97,122680],["2018-01-15",4280.08,4432.94,4267.85,4396.26,181710],["2018-01-16",4432.94,4671.4,4426.83,4549.12,678950],["2018-01-17",4653.06,4653.06,4463.51,4469.63,811070],["2018-01-18",4414.6,4573.57,4402.37,4518.54,99230],["2018-01-19",4469.63,4604.15,4463.51,4500.2,91970],["2018-01-22",4500.2,4579.69,4420.71,4420.71,77040],["2018-01-25",4524.66,4555.23,4157.79,4218.94,496940],["2018-01-26",4249.51,4249.51,4072.19,4096.65,265190],["2018-01-29",4096.65,4096.65,3870.42,3876.53,757010],["2018-01-30",3852.07,3943.79,3803.16,3876.53,404000],["2018-01-31",3937.68,3937.68,3833.73,3900.99,130510],["2018-02-01",3943.79,3943.79,3852.07,3870.42,58820],["2018-02-02",3913.22,3913.22,3766.47,3852.07,23000],["2018-02-05",3748.13,3790.93,3668.64,3668.64,432580],["2018-02-06",3424.07,3583.04,3411.84,3411.84,112440],["2018-02-07",3411.84,3601.38,3411.84,3601.38,46250],["2018-02-08",3650.3,3650.3,3485.21,3546.35,19910],["2018-02-09",3485.21,3485.21,3424.07,3436.29,35940],["2018-02-12",3381.26,3540.24,3369.04,3528.01,23950],["2018-02-13",3638.07,3729.79,3528.01,3729.79,25990],["2018-02-21",3913.22,3913.22,3638.07,3821.5,40680],["2018-02-22",3876.53,3876.53,3729.79,3742.01,976600],["2018-02-23",3815.39,3827.62,3754.24,3821.5,48970],["2018-02-26",3821.5,3845.96,3742.01,3815.39,61340],["2018-02-27",3821.5,3839.85,3772.59,3815.39,65950],["2018-02-28",3803.16,3809.27,3766.47,3803.16,53230],["2018-03-01",3790.93,3790.93,3644.18,3760.36,144510],["2018-03-02",3729.79,3760.36,3668.64,3760.36,38600],["2018-03-05",3742.01,3852.07,3650.3,3699.21,52060],["2018-03-06",3760.36,3760.36,3668.64,3748.13,55540],["2018-03-07",3674.76,3827.62,3668.64,3784.82,62510],["2018-03-08",3821.5,3833.73,3748.13,3815.39,44120],["2018-03-09",3729.79,3815.39,3729.79,3803.16,19710],["2018-03-12",3821.5,3845.96,3705.33,3705.33,63040],["2018-03-13",3760.36,3760.36,3668.64,3754.24,56780],["2018-03-14",3668.64,3760.36,3668.64,3729.79,106780],["2018-03-15",3778.7,3778.7,3729.79,3760.36,5570],["2018-03-16",3784.82,3784.82,3711.44,3772.59,790],["2018-03-19",3790.93,3845.96,3772.59,3797.04,93720],["2018-03-20",3845.96,4023.28,3833.73,3919.33,129460],["2018-03-21",3790.93,4011.05,3790.93,3882.65,55210],["2018-03-22",3815.39,3968.25,3790.93,3790.93,139850],["2018-03-23",3784.82,3784.82,3668.64,3778.7,70240],["2018-03-26",3693.1,3772.59,3693.1,3729.79,6390],["2018-03-27",3790.93,3790.93,3699.21,3790.93,20450],["2018-03-28",3729.79,3900.99,3668.64,3772.59,396990],["2018-03-29",3680.87,3821.5,3668.64,3668.64,118400],["2018-03-30",3680.87,3760.36,3668.64,3674.76,44880],["2018-04-02",3674.76,3778.7,3668.64,3674.76,12460],["2018-04-03",3674.76,3784.82,3674.76,3784.82,27050],["2018-04-04",3735.9,3809.27,3735.9,3809.27,109270],["2018-04-05",3809.27,3821.5,3772.59,3772.59,26060],["2018-04-06",3790.93,4035.51,3790.93,4035.51,377920],["2018-04-09",4218.94,4218.94,4084.42,4084.42,359430],["2018-04-10",4218.94,4218.94,3821.5,4059.96,82920],["2018-04-11",4114.99,4114.99,3797.04,3913.22,28190],["2018-04-12",3913.22,3943.79,3729.79,3852.07,16410],["2018-04-13",3729.79,3900.99,3729.79,3852.07,74460],["2018-04-16",3790.93,3821.5,3778.7,3821.5,102660],["2018-04-17",3845.96,3913.22,3790.93,3913.22,28720],["2018-04-18",3809.27,3907.1,3803.16,3839.85,16890],["2018-04-19",4090.54,4090.54,3735.9,3852.07,38650],["2018-04-20",3852.07,3888.76,3748.13,3839.85,12430],["2018-04-23",4096.65,4096.65,3790.93,3821.5,52920],["2018-04-24",3821.5,3839.85,3680.87,3833.73,38860],["2018-04-26",3631.96,3852.07,3631.96,3711.44,36680],["2018-04-27",3668.64,3839.85,3668.64,3668.64,124430],["2018-05-02",3833.73,3900.99,3729.79,3815.39,361200],["2018-05-03",3815.39,3815.39,3668.64,3784.82,872200],["2018-05-04",3638.07,3845.96,3638.07,3833.73,16210],["2018-05-07",3827.62,3827.62,3699.21,3809.27,4350],["2018-05-08",3827.62,3827.62,3680.87,3680.87,20400],["2018-05-09",3845.96,3845.96,3674.76,3705.33,85350],["2018-05-10",3607.5,3760.36,3546.35,3760.36,15970],["2018-05-11",3674.76,3754.24,3674.76,3729.79,12370],["2018-05-14",3711.44,3778.7,3711.44,3778.7,14080],["2018-05-15",3778.7,3790.93,3723.67,3778.7,12220],["2018-05-16",3729.79,3760.36,3729.79,3754.24,21210],["2018-05-17",3754.24,3760.36,3717.56,3760.36,15910],["2018-05-18",3760.36,3760.36,3699.21,3742.01,21420],["2018-05-21",3754.24,3754.24,3717.56,3748.13,10170],["2018-05-22",3711.44,3711.44,3607.5,3711.44,16570],["2018-05-23",3546.35,3693.1,3546.35,3662.53,38060],["2018-05-24",3607.5,3699.21,3607.5,3625.84,25730],["2018-05-25",3699.21,3858.19,3644.18,3729.79,26190],["2018-05-28",3723.67,3723.67,3546.35,3638.07,54530],["2018-05-29",3668.64,3686.99,3607.5,3668.64,90510],["2018-05-30",3638.07,3729.79,3638.07,3644.18,62390],["2018-05-31",3644.18,3717.56,3644.18,3705.33,165150],["2018-06-01",3705.33,3705.33,3680.87,3699.21,121420],["2018-06-04",3699.21,3723.67,3699.21,3717.56,67140],["2018-06-05",3705.33,3760.36,3705.33,3760.36,73300],["2018-06-06",3735.9,3790.93,3735.9,3790.93,74760],["2018-06-07",3839.85,3894.87,3821.5,3858.19,76710],["2018-06-08",3858.19,3882.65,3742.01,3784.82,80920],["2018-06-11",3827.62,3827.62,3790.93,3803.16,39160],["2018-06-12",3735.9,3833.73,3735.9,3766.47,64030],["2018-06-13",3790.93,3809.27,3766.47,3766.47,14860],["2018-06-14",3772.59,3803.16,3729.79,3797.04,71860],["2018-06-15",3705.33,3797.04,3705.33,3797.04,21380],["2018-06-18",3797.04,3797.04,3729.79,3760.36,75250],["2018-06-19",3790.93,3790.93,3638.07,3693.1,110430],["2018-06-20",3729.79,3742.01,3662.53,3729.79,22970],["2018-06-21",3674.76,3784.82,3668.64,3754.24,25360],["2018-06-22",3754.24,3754.24,3668.64,3668.64,21800],["2018-06-25",3668.64,3839.85,3668.64,3723.67,54900],["2018-06-26",3723.67,3735.9,3662.53,3668.64,91380],["2018-06-27",3699.21,3699.21,3644.18,3686.99,37450],["2018-06-28",3699.21,3717.56,3644.18,3699.21,137210],["2018-06-29",3755.87,3832.52,3533.58,3748.2,62650],["2018-07-02",3786.53,3786.53,3602.57,3679.22,13330],["2018-07-03",3755.87,3755.87,3433.94,3564.24,46210],["2018-07-04",3602.57,3602.57,3349.62,3602.57,17980],["2018-07-05",3594.9,3610.23,3472.26,3587.24,38450],["2018-07-06",3587.24,3594.9,3372.62,3541.25,10750],["2018-07-09",3541.25,3587.24,3426.27,3525.92,26240],["2018-07-10",3556.58,3564.24,3487.59,3518.25,34160],["2018-07-11",3525.92,3525.92,3410.94,3479.93,26480],["2018-07-12",3525.92,3525.92,3357.29,3472.26,24130],["2018-07-13",3449.27,3472.26,3349.62,3449.27,38120],["2018-07-16",3525.92,3525.92,3380.28,3433.94,10150],["2018-07-17",3410.94,3449.27,3372.62,3449.27,14320],["2018-07-18",3479.93,3479.93,3372.62,3479.93,7190],["2018-07-19",3525.92,3525.92,3326.63,3441.6,43920],["2018-07-20",3410.94,3410.94,3303.63,3403.28,30450],["2018-07-23",3510.59,3510.59,3372.62,3372.62,27770],["2018-07-24",3334.29,3510.59,3334.29,3433.94,17270],["2018-07-25",3441.6,3441.6,3372.62,3441.6,31210],["2018-07-26",3518.25,3525.92,3410.94,3449.27,811780],["2018-07-27",3449.27,3487.59,3449.27,3472.26,7910],["2018-07-30",3510.59,3679.22,3510.59,3671.55,137500],["2018-07-31",3671.55,3679.22,3648.56,3648.56,76300],["2018-08-01",3656.22,3656.22,3594.9,3633.23,1370],["2018-08-02",3602.57,3602.57,3487.59,3564.24,13440],["2018-08-03",3564.24,3564.24,3449.27,3556.58,53850],["2018-08-06",3403.28,3548.91,3395.61,3464.6,24690],["2018-08-07",3525.92,3525.92,3426.27,3502.92,33250],["2018-08-08",3525.92,3525.92,3418.61,3525.92,30740],["2018-08-09",3556.58,3556.58,3433.94,3479.93,18810],["2018-08-10",3479.93,3479.93,3372.62,3372.62,16340],["2018-08-13",3487.59,3594.9,3372.62,3479.93,19930],["2018-08-14",3472.26,3479.93,3395.61,3464.6,12930],["2018-08-15",3456.93,3456.93,3418.61,3418.61,1040],["2018-08-16",3548.91,3556.58,3449.27,3495.26,1390],["2018-08-17",3487.59,3495.26,3410.94,3487.59,64340],["2018-08-20",3418.61,3479.93,3372.62,3410.94,37040],["2018-08-21",3449.27,3525.92,3380.28,3487.59,17360],["2018-08-22",3410.94,3533.58,3380.28,3525.92,310990],["2018-08-23",3548.91,3656.22,3548.91,3617.9,159240],["2018-08-24",3472.26,3870.84,3472.26,3870.84,1351190],["2018-08-27",4139.12,4139.12,4139.12,4139.12,172520],["2018-08-28",4422.73,4422.73,4422.73,4422.73,116600],["2018-08-29",4721.66,4721.66,4430.39,4576.03,703990],["2018-08-30",4560.7,4599.02,4369.07,4369.07,171080],["2018-08-31",4369.07,4376.74,4300.09,4369.07,122470],["2018-09-04",4185.11,4369.07,4139.12,4223.44,120120],["2018-09-05",4100.8,4445.72,4100.8,4154.45,302960],["2018-09-06",4261.76,4438.06,4223.44,4438.06,609410],["2018-09-07",4583.69,4583.69,4445.72,4484.05,136340],["2018-09-10",4484.05,4530.04,4407.4,4445.72,81580],["2018-09-11",4445.72,4453.39,4392.07,4445.72,126580],["2018-09-12",4415.06,4499.38,4392.07,4407.4,191580],["2018-09-13",4407.4,4422.73,4392.07,4399.73,95510],["2018-09-14",4330.75,4415.06,4330.75,4407.4,38530],["2018-09-17",4415.06,4476.38,4415.06,4445.72,57970],["2018-09-18",4445.72,4445.72,4407.4,4445.72,41620],["2018-09-19",4445.72,4576.03,4407.4,4507.04,157300],["2018-09-20",4507.04,4553.03,4422.73,4507.04,78190],["2018-09-21",4583.69,4583.69,4491.71,4522.37,108510],["2018-09-24",4583.69,4675.67,4522.37,4675.67,148300],["2018-09-25",4683.34,4683.34,4422.73,4560.7,78310],["2018-09-26",4484.05,4645.01,4468.72,4599.02,25680],["2018-09-27",4522.37,4599.02,4468.72,4522.37,62460],["2018-09-28",4599.02,4599.02,4484.05,4599.02,50770],["2018-10-01",4491.71,4721.66,4476.38,4476.38,105600],["2018-10-02",4476.38,4614.35,4476.38,4507.04,58530],["2018-10-03",4484.05,4599.02,4476.38,4537.7,15720],["2018-10-04",4522.37,4576.03,4491.71,4553.03,24340],["2018-10-05",4476.38,4576.03,4476.38,4553.03,23900],["2018-10-08",4522.37,4553.03,4453.39,4537.7,63770],["2018-10-09",4560.7,4560.7,4453.39,4537.7,41590],["2018-10-10",4537.7,4537.7,4461.05,4522.37,15000],["2018-10-11",4384.4,4384.4,4223.44,4376.74,78530],["2018-10-12",4376.74,4376.74,4231.1,4376.74,28660],["2018-10-15",4292.42,4453.39,4292.42,4307.75,24490],["2018-10-16",4407.4,4514.71,4330.75,4438.06,392480],["2018-10-17",4369.07,4522.37,4369.07,4461.05,39700],["2018-10-18",4645.01,4645.01,4376.74,4514.71,27460],["2018-10-19",4384.4,4522.37,4353.74,4438.06,67950],["2018-10-22",4277.09,4392.07,4223.44,4392.07,52630],["2018-10-23",4484.05,4484.05,4085.47,4085.47,182660],["2018-10-24",4077.8,4200.44,4070.14,4169.78,10260],["2018-10-25",3878.51,4192.78,3878.51,4085.47,17410],["2018-10-26",3832.52,4323.08,3832.52,4261.76,51180],["2018-10-29",4346.08,4346.08,4215.77,4254.1,25740],["2018-10-30",4215.77,4269.43,4162.12,4269.43,31020],["2018-10-31",4169.78,4292.42,4169.78,4277.09,35780],["2018-11-01",4277.09,4277.09,4123.79,4177.45,57670],["2018-11-02",4139.12,4208.11,4070.14,4208.11,16520],["2018-11-05",4261.76,4269.43,4208.11,4254.1,14020],["2018-11-06",4277.09,4277.09,4192.78,4238.77,14810],["2018-11-07",4177.45,4215.77,4139.12,4215.77,116330],["2018-11-08",4269.43,4277.09,4192.78,4261.76,410],["2018-11-09",4277.09,4330.75,4139.12,4215.77,42840],["2018-11-12",4215.77,4215.77,4100.8,4177.45,15330],["2018-11-13",4146.79,4146.79,3955.16,4100.8,42780],["2018-11-14",3993.48,4100.8,3985.82,4100.8,43500],["2018-11-15",4100.8,4100.8,3832.52,3832.52,40100],["2018-11-16",4085.47,4085.47,3916.83,4062.47,2620],["2018-11-19",4100.8,4100.8,4062.47,4100.8,1790],["2018-11-20",3985.82,3985.82,3855.51,3962.82,63360],["2018-11-21",4062.47,4062.47,3832.52,3924.5,79180],["2018-11-22",3924.5,4016.48,3832.52,3916.83,547370],["2018-11-23",3909.17,3924.5,3809.52,3847.85,58700],["2018-11-26",3947.49,3947.49,3755.87,3755.87,23290],["2018-11-27",3863.18,3863.18,3755.87,3840.18,19060],["2018-11-28",3863.18,3863.18,3801.86,3824.85,74040],["2018-11-29",3855.51,4031.81,3824.85,3909.17,299360],["2018-11-30",4039.47,4039.47,3863.18,3886.17,59850],["2018-12-03",3970.49,4008.81,3893.84,3985.82,132480],["2018-12-04",4039.47,4039.47,3962.82,3985.82,41310],["2018-12-05",3985.82,4008.81,3962.82,3970.49,37410],["2018-12-06",4062.47,4062.47,3847.85,3978.15,21600],["2018-12-07",3932.16,3985.82,3932.16,3947.49,58860],["2018-12-10",3978.15,4008.81,3939.83,3939.83,53670],["2018-12-11",3985.82,4008.81,3924.5,3985.82,90660],["2018-12-12",4001.15,4100.8,3970.49,4054.81,14790],["2018-12-13",4200.44,4208.11,3909.17,4024.14,55240],["2018-12-14",4200.44,4200.44,3962.82,3993.48,23220],["2018-12-17",3985.82,4016.48,3978.15,4016.48,11230],["2018-12-18",3817.19,4062.47,3817.19,3978.15,10930],["2018-12-19",3970.49,3978.15,3924.5,3970.49,8330],["2018-12-20",3939.83,3970.49,3932.16,3970.49,8690],["2018-12-21",3978.15,3978.15,3924.5,3962.82,14490],["2018-12-24",3939.83,3947.49,3924.5,3924.5,30990],["2018-12-25",3755.87,3909.17,3755.87,3909.17,21550],["2018-12-26",3970.49,3970.49,3832.52,3901.5,6420],["2018-12-27",4062.47,4062.47,3840.18,3901.5,23840],["2018-12-28",3878.51,3932.16,3832.52,3855.51,42860],["2019-01-02",3893.84,3909.17,3602.57,3602.57,28830],["2019-01-03",3456.93,3794.19,3456.93,3778.86,10950],["2019-01-04",3809.52,3809.52,3794.19,3794.19,630],["2019-01-07",3679.22,3832.52,3679.22,3832.52,5280],["2019-01-08",3832.52,3909.17,3755.87,3755.87,6190],["2019-01-09",3755.87,3901.5,3679.22,3832.52,1050],["2019-01-10",3893.84,3893.84,3786.53,3794.19,13630],["2019-01-11",3602.57,3886.17,3602.57,3824.85,57000],["2019-01-14",3824.85,3855.51,3794.19,3794.19,22660],["2019-01-15",3832.52,3832.52,3602.57,3794.19,15320],["2019-01-16",3901.5,3901.5,3709.88,3755.87,5600],["2019-01-17",3694.55,3878.51,3694.55,3694.55,264824],["2019-01-18",3817.19,3824.85,3732.87,3824.85,600],["2019-01-21",3909.17,3909.17,3717.54,3755.87,9940],["2019-01-22",3863.18,3870.84,3587.24,3748.2,8520],["2019-01-23",3832.52,3832.52,3748.2,3748.2,17650],["2019-01-24",3755.87,3824.85,3702.21,3748.2,15640],["2019-01-25",3786.53,3832.52,3740.54,3755.87,1750],["2019-01-28",3717.54,3824.85,3694.55,3717.54,1230],["2019-01-29",3863.18,3870.84,3717.54,3794.19,11410],["2019-01-30",3901.5,3901.5,3755.87,3786.53,13340],["2019-01-31",3801.86,3801.86,3525.92,3679.22,63930],["2019-02-01",3824.85,3824.85,3602.57,3786.53,1940],["2019-02-11",3832.52,3832.52,3525.92,3824.85,330],["2019-02-12",3610.23,3832.52,3610.23,3778.86,89100],["2019-02-13",3794.19,3801.86,3717.54,3771.2,62850],["2019-02-14",3794.19,3794.19,3763.53,3763.53,8010],["2019-02-15",3755.87,3763.53,3602.57,3755.87,11020],["2019-02-18",3717.54,3717.54,3679.22,3694.55,42480],["2019-02-19",3748.2,3748.2,3679.22,3732.87,24380],["2019-02-20",3755.87,3755.87,3625.56,3694.55,19670],["2019-02-21",3755.87,3870.84,3671.55,3702.21,17130],["2019-02-22",3755.87,3755.87,3656.22,3717.54,11570],["2019-02-25",3755.87,3755.87,3679.22,3748.2,19360],["2019-02-26",3740.54,3978.15,3679.22,3732.87,16240],["2019-02-27",3694.55,3732.87,3640.89,3702.21,27600],["2019-02-28",3686.88,3824.85,3671.55,3679.22,25730],["2019-03-01",3809.52,3809.52,3648.56,3755.87,33090],["2019-03-04",3732.87,3809.52,3732.87,3809.52,15770],["2019-03-05",3809.52,3809.52,3748.2,3794.19,53980],["2019-03-06",3755.87,3794.19,3725.21,3732.87,68000],["2019-03-07",3970.49,3970.49,3717.54,3786.53,28900],["2019-03-08",3763.53,3771.2,3732.87,3732.87,7160],["2019-03-11",3633.23,3771.2,3633.23,3679.22,19270],["2019-03-12",3771.2,3893.84,3648.56,3679.22,38320],["2019-03-13",3679.22,3694.55,3671.55,3694.55,34560],["2019-03-14",3709.88,3893.84,3694.55,3824.85,822291],["2019-03-15",3794.19,3824.85,3686.88,3794.19,34180],["2019-03-18",3824.85,3893.84,3786.53,3832.52,8620],["2019-03-19",3909.17,3909.17,3778.86,3893.84,59880],["2019-03-20",3916.83,3916.83,3824.85,3893.84,29440],["2019-03-21",3909.17,3970.49,3832.52,3832.52,10660],["2019-03-22",3771.2,3932.16,3771.2,3809.52,1020],["2019-03-25",3863.18,3863.18,3717.54,3748.2,23590],["2019-03-26",3824.85,3824.85,3679.22,3717.54,122550],["2019-03-27",3702.21,3748.2,3702.21,3717.54,510],["2019-03-28",3740.54,3740.54,3717.54,3717.54,1110],["2019-03-29",3717.54,3962.82,3717.54,3817.19,6220],["2019-04-01",3725.21,3817.19,3725.21,3801.86,6740],["2019-04-02",3809.52,3809.52,3725.21,3801.86,1380],["2019-04-03",3809.52,3817.19,3740.54,3801.86,10900],["2019-04-04",3725.21,3817.19,3725.21,3748.2,8200],["2019-04-05",3794.19,3801.86,3748.2,3794.19,3630],["2019-04-08",3763.53,3909.17,3533.58,3870.84,831102],["2019-04-09",3763.53,3909.17,3763.53,3870.84,7500],["2019-04-10",3870.84,3870.84,3870.84,3870.84,0],["2019-04-11",3763.53,3824.85,3702.21,3824.85,24410],["2019-04-12",3748.2,3817.19,3717.54,3817.19,2330],["2019-04-16",3794.19,3794.19,3717.54,3794.19,12190],["2019-04-17",3732.87,3801.86,3717.54,3725.21,41100],["2019-04-18",3778.86,3778.86,3679.22,3732.87,14710],["2019-04-19",3640.89,3909.17,3640.89,3748.2,2750],["2019-04-22",3755.87,3755.87,3502.92,3663.89,58140],["2019-04-23",3610.23,3778.86,3610.23,3671.55,4690],["2019-04-24",3694.55,3725.21,3686.88,3725.21,20510],["2019-04-25",3702.21,3755.87,3702.21,3732.87,2620],["2019-04-26",3717.54,3740.54,3679.22,3740.54,24890],["2019-05-02",3656.22,3671.55,3525.92,3541.25,78230],["2019-05-03",3740.54,3740.54,3502.92,3525.92,102130],["2019-05-06",3525.92,3587.24,3495.26,3587.24,9300],["2019-05-07",3533.58,3602.57,3533.58,3602.57,1950],["2019-05-08",3525.92,3556.58,3502.92,3502.92,7190],["2019-05-09",3518.25,3525.92,3311.3,3525.92,147110],["2019-05-10",3525.92,3525.92,3349.62,3372.62,4260],["2019-05-13",3464.6,3564.24,3449.27,3525.92,9710],["2019-05-14",3372.62,3372.62,3372.62,3372.62,510],["2019-05-15",3433.94,3441.6,3372.62,3403.28,4990],["2019-05-16",3410.94,3525.92,3173.33,3173.33,1231290],["2019-05-17",3372.62,3380.28,3257.64,3364.95,152160],["2019-05-20",3518.25,3518.25,3158.0,3357.29,16530],["2019-05-21",3303.63,3372.62,3265.31,3295.97,28030],["2019-05-22",3295.97,3357.29,3219.32,3326.63,8830],["2019-05-23",3326.63,3364.95,3173.33,3326.63,13990],["2019-05-24",3518.25,3525.92,3249.98,3334.29,11020],["2019-05-27",3341.96,3525.92,3303.63,3303.63,14520],["2019-05-28",3372.62,3495.26,3295.97,3449.27,8700],["2019-05-29",3372.62,3525.92,3303.63,3525.92,11390],["2019-05-30",3502.92,3518.25,3495.26,3510.59,108650],["2019-05-31",3449.27,3525.92,3449.27,3525.92,15300],["2019-06-03",3495.26,3495.26,3449.27,3449.27,16580],["2019-06-04",3449.27,3487.59,3449.27,3487.59,2200],["2019-06-05",3640.89,3640.89,3418.61,3525.92,2470],["2019-06-06",3587.24,3640.89,3380.28,3495.26,48830],["2019-06-07",3625.56,3625.56,3449.27,3449.27,4900],["2019-06-10",3449.27,3602.57,3372.62,3587.24,6260],["2019-06-11",3640.89,3640.89,3495.26,3602.57,100030],["2019-06-12",3594.9,3602.57,3594.9,3602.57,740],["2019-06-13",3594.9,3679.22,3533.58,3679.22,4550],["2019-06-14",3633.23,3679.22,3633.23,3679.22,1190],["2019-06-17",3679.22,3755.87,3525.92,3602.57,12250],["2019-06-18",3740.54,3740.54,3602.57,3740.54,930],["2019-06-19",3594.9,3640.89,3525.92,3640.89,3140],["2019-06-20",3663.89,3663.89,3663.89,3663.89,10],["2019-06-21",3602.57,3602.57,3602.57,3602.57,835100],["2019-06-24",3441.6,3564.24,3441.6,3564.24,5820],["2019-06-25",3679.22,3679.22,3326.63,3656.22,19670],["2019-06-26",3656.22,3656.22,3656.22,3656.22,0],["2019-06-27",3403.28,3533.58,3403.28,3525.92,17420],["2019-06-28",3617.9,3617.9,3395.61,3556.58,10340],["2019-07-01",3525.92,3556.58,3456.93,3541.25,17840],["2019-07-02",3541.25,3717.54,3418.61,3564.24,20150],["2019-07-03",3717.54,3717.54,3426.27,3564.24,31190],["2019-07-04",3571.91,3602.57,3456.93,3456.93,26390],["2019-07-05",3602.57,3602.57,3441.6,3587.24,23190],["2019-07-08",3525.92,3525.92,3410.94,3518.25,7350],["2019-07-09",3449.27,3671.55,3449.27,3671.55,7060],["2019-07-10",3433.94,3602.57,3426.27,3602.57,7290],["2019-07-11",3602.57,3602.57,3602.57,3602.57,40],["2019-07-12",3456.93,3548.91,3449.27,3525.92,37000],["2019-07-15",3341.96,3525.92,3341.96,3502.92,27960],["2019-07-16",3510.59,3602.57,3510.59,3602.57,40],["2019-07-17",3548.91,3579.57,3548.91,3579.57,1410],["2019-07-18",3372.62,3579.57,3372.62,3579.57,10680],["2019-07-19",3602.57,3602.57,3602.57,3602.57,10],["2019-07-22",3395.61,3395.61,3395.61,3395.61,1000],["2019-07-23",3449.27,3602.57,3226.98,3510.59,15110],["2019-07-24",3303.63,3449.27,3303.63,3449.27,1030],["2019-07-25",3525.92,3525.92,3372.62,3525.92,2770],["2019-07-26",3303.63,3487.59,3303.63,3487.59,2930],["2019-07-29",3487.59,3525.92,3387.95,3403.28,20630],["2019-07-30",3410.94,3441.6,3395.61,3410.94,51230],["2019-07-31",3571.91,3571.91,3410.94,3410.94,4470],["2019-08-01",3594.9,3594.9,3295.97,3364.95,24060],["2019-08-02",3579.57,3579.57,3219.32,3364.95,3790],["2019-08-05",3364.95,3533.58,3295.97,3334.29,26780],["2019-08-06",3142.67,3449.27,3142.67,3272.97,41450],["2019-08-07",3279.87,3490.66,3195.55,3347.32,41100],["2019-08-08",3212.42,3473.8,3203.99,3465.36,24810],["2019-08-09",3465.36,3625.56,3465.36,3532.82,35190],["2019-08-12",3515.95,3617.13,3381.05,3541.25,63750],["2019-08-13",3322.03,3541.25,3322.03,3541.25,22090],["2019-08-14",3608.7,3608.7,3372.62,3532.82,4390],["2019-08-15",3372.62,3499.09,3372.62,3499.09,32330],["2019-08-16",3414.77,3499.09,3414.77,3499.09,1210],["2019-08-19",3541.25,3541.25,3381.05,3499.09,420],["2019-08-20",3355.75,3524.38,3355.75,3423.21,121510],["2019-08-21",3541.25,3541.25,3499.09,3532.82,66070],["2019-08-22",3600.27,3600.27,3456.93,3456.93,1530],["2019-08-23",3617.13,3617.13,3288.3,3617.13,11820],["2019-08-26",3364.19,3558.11,3364.19,3549.68,1940],["2019-08-27",3305.16,3541.25,3305.16,3541.25,1610],["2019-08-28",3372.62,3524.38,3305.16,3524.38,14890],["2019-08-29",3305.16,3541.25,3305.16,3541.25,2600],["2019-08-30",3499.09,3532.82,3372.62,3515.95,6490],["2019-09-03",3313.6,3515.95,3313.6,3515.95,4970],["2019-09-04",3524.38,3541.25,3524.38,3541.25,750],["2019-09-05",3490.66,3507.52,3490.66,3507.52,10110],["2019-09-06",3507.52,3507.52,3507.52,3507.52,1160],["2019-09-09",3473.8,3507.52,3456.93,3465.36,1240],["2019-09-10",3499.09,3499.09,3499.09,3499.09,220],["2019-09-11",3541.25,3541.25,3372.62,3372.62,310],["2019-09-12",3524.38,3524.38,3524.38,3524.38,1010],["2019-09-13",3313.6,3490.66,3313.6,3448.5,4010],["2019-09-16",3448.5,3448.5,3448.5,3448.5,0],["2019-09-17",3440.07,3456.93,3431.64,3440.07,9570],["2019-09-18",3431.64,3440.07,3431.64,3440.07,4510],["2019-09-19",3237.71,3423.21,3220.85,3423.21,1240],["2019-09-20",3355.75,3423.21,3338.89,3414.77,7430],["2019-09-23",3271.44,3355.75,3187.12,3355.75,89790],["2019-09-24",3153.4,3246.14,3153.4,3237.71,20270],["2019-09-25",3203.99,3246.14,3203.99,3246.14,8690],["2019-09-26",3043.79,3203.99,3043.79,3203.99,27330],["2019-09-27",3203.99,3288.3,3195.55,3203.99,20680],["2019-09-30",3271.44,3279.87,3035.35,3035.35,78580],["2019-10-01",3035.35,3195.55,3035.35,3187.12,8520],["2019-10-02",3203.99,3246.14,3203.99,3246.14,1210],["2019-10-03",3195.55,3203.99,3195.55,3203.99,520],["2019-10-04",3372.62,3372.62,3355.75,3355.75,300],["2019-10-07",3330.46,3330.46,3203.99,3237.71,27130],["2019-10-08",3338.89,3338.89,3170.26,3203.99,8530],["2019-10-09",3119.67,3288.3,3035.35,3229.28,9000],["2019-10-10",3271.44,3271.44,3018.49,3018.49,6600],["2019-10-11",3195.55,3229.28,3052.22,3220.85,2490],["2019-10-14",3060.65,3220.85,3060.65,3220.85,930],["2019-10-15",3271.44,3288.3,3271.44,3288.3,40],["2019-10-16",3203.99,3220.85,3203.99,3220.85,6210],["2019-10-17",3203.99,3246.14,3119.67,3195.55,8960],["2019-10-18",3229.28,3246.14,3102.81,3102.81,11000],["2019-10-21",3203.99,3246.14,3203.99,3246.14,1530],["2019-10-22",3229.28,3456.93,3229.28,3456.93,20200],["2019-10-23",3246.14,3372.62,3220.85,3220.85,6360],["2019-10-24",3414.77,3414.77,3153.4,3322.03,226220],["2019-10-25",3524.38,3524.38,3203.99,3347.32,8260],["2019-10-28",3220.85,3338.89,3203.99,3338.89,12680],["2019-10-29",3541.25,3541.25,3254.58,3355.75,26180],["2019-10-30",3288.3,3288.3,3246.14,3246.14,478804],["2019-10-31",3229.28,3288.3,3229.28,3271.44,170],["2019-11-01",3229.28,3246.14,3128.1,3128.1,2240],["2019-11-04",3203.99,3203.99,3035.35,3035.35,3510],["2019-11-05",3119.67,3203.99,2951.04,3195.55,13280],["2019-11-06",3187.12,3195.55,3187.12,3195.55,1010],["2019-11-07",3195.55,3195.55,3195.55,3195.55,0],["2019-11-08",3195.55,3195.55,3195.55,3195.55,0],["2019-11-11",2984.77,3153.4,2984.77,3153.4,290],["2019-11-12",3010.06,3010.06,3010.06,3010.06,740],["2019-11-13",3010.06,3153.4,3010.06,3153.4,5010],["2019-11-14",2934.18,2951.04,2934.18,2942.61,62810],["2019-11-15",2908.88,3102.81,2875.16,3102.81,192010],["2019-11-18",2917.31,2993.2,2900.45,2993.2,530],["2019-11-19",3111.24,3111.24,2866.72,2866.72,7620],["2019-11-20",2816.13,2993.2,2816.13,2951.04,10880],["2019-11-21",2807.7,2951.04,2807.7,2951.04,12240],["2019-11-22",3077.51,3077.51,3077.51,3077.51,10],["2019-11-25",2875.16,2942.61,2866.72,2866.72,16640],["2019-11-26",2866.72,2984.77,2858.29,2951.04,17450],["2019-11-27",2807.7,2908.88,2807.7,2908.88,2650],["2019-11-28",2866.72,2925.74,2807.7,2925.74,12910],["2019-11-29",2976.33,2976.33,2782.41,2782.41,200],["2019-12-02",2782.41,2908.88,2782.41,2908.88,200],["2019-12-03",2782.41,2900.45,2706.52,2900.45,4500],["2019-12-04",3026.92,3026.92,3018.49,3018.49,1500],["2019-12-05",3195.55,3195.55,2807.7,2866.72,6730],["2019-12-06",2740.25,3026.92,2740.25,2951.04,60],["2019-12-09",2757.11,3035.35,2757.11,2942.61,2060],["2019-12-10",3111.24,3111.24,2917.31,2917.31,40],["2019-12-11",3018.49,3077.51,2714.96,2892.02,9270],["2019-12-12",2765.55,2866.72,2765.55,2866.72,15010],["2019-12-13",2765.55,2841.43,2672.8,2714.96,6540],["2019-12-16",2588.48,2892.02,2588.48,2782.41,350],["2019-12-17",2841.43,2849.86,2613.78,2824.57,4770],["2019-12-18",2655.94,2723.39,2630.64,2723.39,9120],["2019-12-19",2723.39,2723.39,2723.39,2723.39,0],["2019-12-20",2580.05,2714.96,2580.05,2706.52,21970],["2019-12-23",2529.46,2698.09,2529.46,2698.09,7070],["2019-12-24",2537.89,2698.09,2529.46,2698.09,1000],["2019-12-25",2698.09,2731.82,2563.19,2689.66,5930],["2019-12-26",2773.98,2858.29,2554.76,2613.78,12410],["2019-12-27",2521.03,2723.39,2495.74,2723.39,27730],["2019-12-30",2546.33,2689.66,2537.89,2689.66,3110],["2019-12-31",2529.46,2529.46,2529.46,2529.46,8310],["2020-01-02",2445.15,2445.15,2369.26,2386.13,4220],["2020-01-03",2369.26,2512.6,2369.26,2512.6,300],["2020-01-06",2369.26,2445.15,2360.83,2402.99,11110],["2020-01-07",2360.83,2445.15,2360.83,2445.15,3210],["2020-01-08",2419.85,2436.72,2377.69,2377.69,28500],["2020-01-09",2512.6,2512.6,2377.69,2436.72,30],["2020-01-10",2386.13,2445.15,2369.26,2445.15,1530],["2020-01-13",2605.35,2605.35,2605.35,2605.35,10],["2020-01-14",2605.35,2740.25,2529.46,2740.25,2450],["2020-01-15",2892.02,2892.02,2892.02,2892.02,910],["2020-01-16",2959.47,2959.47,2959.47,2959.47,10],["2020-01-17",2959.47,2959.47,2959.47,2959.47,0],["2020-01-20",3001.63,3001.63,2757.11,2951.04,1140],["2020-01-21",2748.68,2748.68,2748.68,2748.68,9650],["2020-01-22",2824.57,2917.31,2563.19,2748.68,2670],["2020-01-30",2908.88,2908.88,2571.62,2782.41,54540],["2020-01-31",2942.61,2942.61,2588.48,2588.48,61750],["2020-02-03",2411.42,2580.05,2411.42,2571.62,60080],["2020-02-04",2411.42,2655.94,2411.42,2554.76,1970],["2020-02-05",2647.5,2647.5,2563.19,2563.19,110],["2020-02-06",2689.66,2689.66,2689.66,2689.66,10],["2020-02-07",2504.17,2529.46,2504.17,2512.6,7420],["2020-02-10",2613.78,2655.94,2529.46,2529.46,120],["2020-02-11",2613.78,2613.78,2504.17,2521.03,3020],["2020-02-12",2537.89,2613.78,2521.03,2529.46,8130],["2020-02-13",2647.5,2647.5,2529.46,2529.46,2070],["2020-02-14",2386.13,2487.3,2360.83,2487.3,31050],["2020-02-17",2377.69,2436.72,2318.67,2360.83,32580],["2020-02-18",2327.11,2521.03,2327.11,2495.74,9960],["2020-02-19",2495.74,2495.74,2386.13,2394.56,11170],["2020-02-20",2521.03,2521.03,2402.99,2478.87,3080],["2020-02-21",2445.15,2639.07,2402.99,2402.99,5020],["2020-02-24",2402.99,2529.46,2318.67,2529.46,1020],["2020-02-25",2512.6,2512.6,2377.69,2453.58,4510],["2020-02-26",2343.97,2445.15,2343.97,2445.15,140],["2020-02-27",2411.42,2436.72,2411.42,2436.72,1290],["2020-02-28",2428.28,2428.28,2377.69,2377.69,170],["2020-03-02",2419.85,2537.89,2386.13,2386.13,3290],["2020-03-03",2318.67,2504.17,2318.67,2504.17,510],["2020-03-04",2402.99,2445.15,2377.69,2402.99,8610],["2020-03-05",2386.13,2411.42,2360.83,2411.42,3120],["2020-03-06",2318.67,2571.62,2318.67,2571.62,5640],["2020-03-09",2394.56,2402.99,2394.56,2394.56,4230],["2020-03-10",2242.79,2394.56,2234.36,2386.13,5520],["2020-03-11",2377.69,2377.69,2225.93,2310.24,23890],["2020-03-12",2150.04,2428.28,2150.04,2150.04,31830],["2020-03-13",2234.36,2234.36,2006.71,2023.57,15360],["2020-03-16",1888.67,2107.89,1888.67,2107.89,52080],["2020-03-17",1972.98,2209.06,1972.98,2209.06,2010],["2020-03-18",2057.3,2318.67,2057.3,2276.52,2180],["2020-03-19",2124.75,2268.08,2124.75,2268.08,2770],["2020-03-20",2124.75,2234.36,2124.75,2234.36,220],["2020-03-23",2099.45,2099.45,2082.59,2082.59,6210],["2020-03-24",2082.59,2225.93,2065.73,2225.93,64050],["2020-03-25",2352.4,2352.4,2116.32,2116.32,110],["2020-03-26",2259.65,2259.65,2048.86,2057.3,330],["2020-03-27",1930.82,2183.77,1930.82,1981.41,1090],["2020-03-30",2107.89,2107.89,1846.51,1897.1,135680],["2020-03-31",2023.57,2023.57,1787.49,2015.14,1460],["2020-04-01",2023.57,2107.89,2023.57,2107.89,37890],["2020-04-03",1972.98,2141.61,1964.55,2141.61,1690],["2020-04-06",2225.93,2234.36,2225.93,2225.93,90],["2020-04-07",2107.89,2225.93,2107.89,2225.93,8460],["2020-04-08",2107.89,2343.97,2107.89,2335.54,59520],["2020-04-09",2192.2,2394.56,2192.2,2386.13,14480],["2020-04-10",2478.87,2487.3,2242.79,2293.38,1310],["2020-04-13",2200.63,2402.99,2200.63,2394.56,5280],["2020-04-14",2504.17,2504.17,2310.24,2411.42,430],["2020-04-15",2411.42,2487.3,2411.42,2470.44,180],["2020-04-16",2571.62,2571.62,2360.83,2521.03,37920],["2020-04-17",2504.17,2504.17,2402.99,2402.99,15740],["2020-04-20",2512.6,2521.03,2386.13,2436.72,13370],["2020-04-21",2268.08,2521.03,2268.08,2352.4,14640],["2020-04-22",2352.4,2436.72,2352.4,2428.28,15160],["2020-04-23",2521.03,2521.03,2394.56,2394.56,46530],["2020-04-24",2394.56,2470.44,2360.83,2462.01,20700],["2020-04-27",2436.72,2487.3,2436.72,2487.3,65750],["2020-04-28",2504.17,2504.17,2343.97,2343.97,13240],["2020-04-29",2453.58,2453.58,2343.97,2352.4,7890],["2020-05-04",2343.97,2352.4,2276.52,2293.38,51430],["2020-05-05",2293.38,2335.54,2234.36,2234.36,15550],["2020-05-06",2369.26,2369.26,2234.36,2234.36,4020],["2020-05-07",2242.79,2360.83,2242.79,2343.97,4030],["2020-05-08",2360.83,2470.44,2327.11,2327.11,10650],["2020-05-11",2428.28,2428.28,2335.54,2335.54,32720],["2020-05-12",2360.83,2402.99,2360.83,2394.56,17160],["2020-05-13",2276.52,2411.42,2276.52,2318.67,46650],["2020-05-14",2411.42,2419.85,2318.67,2360.83,170950],["2020-05-15",2386.13,2386.13,2327.11,2360.83,51740],["2020-05-18",2360.83,2411.42,2360.83,2360.83,142470],["2020-05-19",2402.99,2445.15,2343.97,2402.99,59870],["2020-05-20",2436.72,2436.72,2343.97,2343.97,57850],["2020-05-21",2411.42,2411.42,2377.69,2402.99,16370],["2020-05-22",2411.42,2445.15,2402.99,2436.72,21650],["2020-05-25",2470.44,2605.35,2470.44,2605.35,102750],["2020-05-26",2773.98,2782.41,2622.21,2765.55,188760],["2020-05-27",2892.02,2892.02,2613.78,2613.78,103000],["2020-05-28",2613.78,2613.78,2495.74,2613.78,69060],["2020-05-29",2613.78,2613.78,2445.15,2537.89,150850],["2020-06-01",2478.87,2681.23,2478.87,2588.48,24010],["2020-06-02",2521.03,2672.8,2521.03,2655.94,39990],["2020-06-03",2512.6,2639.07,2512.6,2571.62,9970],["2020-06-04",2647.5,2647.5,2495.74,2563.19,97530],["2020-06-05",2563.19,2681.23,2563.19,2613.78,30400],["2020-06-08",2655.94,2790.84,2647.5,2790.84,537620],["2020-06-09",2807.7,2984.77,2807.7,2984.77,278430],["2020-06-10",3187.12,3187.12,3187.12,3187.12,310430],["2020-06-11",3406.34,3406.34,3406.34,3406.34,143050],["2020-06-12",3642.43,3642.43,3625.56,3642.43,1019990],["2020-06-15",3895.37,3895.37,3895.37,3895.37,202230],["2020-06-16",4165.18,4165.18,3945.96,4165.18,2065950],["2020-06-17",4434.99,4434.99,3878.51,3878.51,1086740],["2020-06-18",3878.51,4123.02,3608.7,3625.56,611540],["2020-06-19",3625.56,3878.51,3625.56,3878.51,9874578],["2020-06-22",4139.89,4148.32,4131.46,4148.32,421530],["2020-06-23",4418.13,4434.99,4384.4,4434.99,2259490],["2020-06-24",4434.99,4434.99,4215.77,4359.11,442320],["2020-06-25",4342.24,4662.64,4173.61,4662.64,2005000],["2020-06-26",4679.51,4789.12,4662.64,4763.82,1664410],["2020-06-29",4763.82,4814.41,4696.37,4763.82,1889228],["2020-06-30",4763.82,4797.55,4434.99,4553.03,1812070],["2020-07-01",4553.03,4865.0,4426.56,4865.0,1640020],["2020-07-02",4898.73,4999.9,4881.86,4999.9,1149280],["2020-07-03",4999.9,4999.9,4865.0,4890.29,513760],["2020-07-06",4890.29,4898.73,4721.66,4789.12,484600],["2020-07-07",4789.12,5117.95,4671.07,5117.95,1991740],["2020-07-08",5117.95,5472.07,5117.95,5472.07,1316250],["2020-07-09",5480.5,5851.49,5480.5,5851.49,1676370],["2020-07-10",5868.35,6256.2,5868.35,6256.2,1509850],["2020-07-13",6315.22,6315.22,5826.2,6070.71,1286470],["2020-07-14",6079.14,6079.14,5893.65,6003.26,891530],["2020-07-15",5994.83,5994.83,5800.9,5826.2,858520],["2020-07-16",5826.2,6079.14,5826.2,6079.14,1648190],["2020-07-17",6079.14,6188.75,5977.96,6155.03,1188270],["2020-07-20",6155.03,6163.46,6087.57,6087.57,780210],["2020-07-21",6087.57,6129.73,5918.94,6028.55,1051910],["2020-07-22",6011.69,6028.55,5606.98,5606.98,1609380],["2020-07-23",5657.56,5657.56,5252.85,5446.78,1484700],["2020-07-24",5438.34,5438.34,5067.36,5143.24,1001140],["2020-07-27",4974.61,5143.24,4805.98,5050.49,797490],["2020-07-28",5050.49,5396.19,5033.63,5396.19,1145160],["2020-07-29",5404.62,5404.62,5058.92,5219.12,1089060],["2020-07-30",5227.56,5564.82,5227.56,5480.5,736040],["2020-07-31",5227.56,5354.03,5151.67,5227.56,370150],["2020-08-03",5227.56,5379.32,5227.56,5311.87,891690],["2020-08-04",5311.87,5682.86,5311.87,5682.86,1787740],["2020-08-05",5682.86,5716.59,5547.95,5556.39,555030],["2020-08-06",5547.95,5547.95,5354.03,5472.07,331580],["2020-08-07",5463.64,5463.64,5261.28,5295.01,317520],["2020-08-10",5295.01,5337.17,5134.81,5134.81,492670],["2020-08-11",5134.81,5168.54,5067.36,5067.36,215430],["2020-08-12",5075.79,5168.54,5067.36,5168.54,280550],["2020-08-13",5185.4,5252.85,5185.4,5219.12,330340],["2020-08-14",5219.12,5235.99,5176.97,5219.12,229000],["2020-08-17",5227.56,5227.56,5109.51,5134.81,252820],["2020-08-18",5143.24,5176.97,5134.81,5151.67,127770],["2020-08-19",5160.1,5160.1,5134.81,5151.67,1650796],["2020-08-20",5151.67,5151.67,5101.08,5101.08,135020],["2020-08-21",5126.38,5126.38,5084.22,5117.95,1628350],["2020-08-24",5134.81,5160.1,5126.38,5160.1,163030],["2020-08-25",5160.1,5168.54,5143.24,5168.54,113650],["2020-08-26",5193.83,5522.66,5193.83,5522.66,1094940],["2020-08-27",5817.76,5902.08,5817.76,5902.08,1148890],["2020-08-28",6281.5,6315.22,5944.24,6028.55,1397550],["2020-08-31",5994.83,6003.26,5649.13,5674.43,706380],["2020-09-01",5649.13,5826.2,5615.41,5741.88,275490],["2020-09-03",5741.88,5784.04,5725.02,5775.61,1299000],["2020-09-04",5775.61,6171.89,5741.88,6171.89,1046550],["2020-09-07",6256.2,6601.9,6256.2,6601.9,1168100],["2020-09-08",6635.62,6677.78,6424.83,6534.44,614110],["2020-09-09",6500.72,6989.75,6450.13,6989.75,1294980],["2020-09-10",6989.75,7040.34,6660.92,6703.08,846000],["2020-09-11",6703.08,6703.08,6256.2,6348.95,741350],["2020-09-14",6357.38,6568.17,6315.22,6568.17,801650],["2020-09-15",6568.17,6585.03,6399.54,6441.7,414240],["2020-09-16",6441.7,6559.74,6374.25,6492.29,1626650],["2020-09-17",6500.72,6500.72,6045.42,6155.03,2254551],["2020-09-18",6146.59,6146.59,5725.02,5758.74,1221870],["2020-09-21",5733.45,5910.51,5438.34,5910.51,1019340],["2020-09-22",5910.51,6129.73,5885.22,6079.14,607860],["2020-09-23",6036.98,6096.0,5961.1,5969.53,557280],["2020-09-24",5927.37,5927.37,5682.86,5767.17,621830],["2020-09-25",5767.17,5775.61,5606.98,5640.7,476950],["2020-09-28",5640.7,5691.29,5615.41,5632.27,310920],["2020-09-29",5632.27,5649.13,5472.07,5505.8,467260],["2020-09-30",5505.8,5606.98,5404.62,5606.98,236940],["2020-10-01",5910.51,5910.51,5623.84,5682.86,327050],["2020-10-02",5666.0,5682.86,5522.66,5564.82,521900],["2020-10-05",5573.25,5606.98,5531.09,5606.98,267670],["2020-10-06",5606.98,5615.41,5480.5,5598.54,310880],["2020-10-07",5606.98,5775.61,5590.11,5733.45,504390],["2020-10-08",5817.76,5817.76,5682.86,5708.15,404830],["2020-10-09",5733.45,5733.45,5539.52,5581.68,133320],["2020-10-12",5581.68,5581.68,5345.6,5345.6,300810],["2020-10-13",5480.5,5480.5,5202.26,5252.85,233770],["2020-10-14",5252.85,5269.71,4890.29,4974.61,541070],["2020-10-15",4974.61,4999.9,4822.84,4848.14,165990],["2020-10-16",4932.45,5185.4,4848.14,5185.4,389160],["2020-10-19",5354.03,5370.89,5185.4,5210.69,215160],["2020-10-20",5210.69,5219.12,5025.2,5025.2,94360],["2020-10-21",5025.2,5058.92,4831.27,4932.45,126770],["2020-10-22",4949.31,4949.31,4721.66,4924.02,84000],["2020-10-23",4932.45,4932.45,4805.98,4915.59,56890],["2020-10-26",4940.88,4940.88,4797.55,4805.98,99940],["2020-10-27",4848.14,4848.14,4603.62,4738.53,108360],["2020-10-28",4721.66,4721.66,4418.13,4468.72,269360],["2020-10-29",4468.72,4603.62,4426.56,4578.33,284450],["2020-10-30",4578.33,4586.76,4426.56,4553.03,29880],["2020-11-02",4704.8,4763.82,4595.19,4763.82,281890],["2020-11-03",4772.25,4789.12,4637.35,4637.35,45940],["2020-11-04",4654.21,4789.12,4612.05,4789.12,104630],["2020-11-05",4789.12,4932.45,4755.39,4797.55,233250],["2020-11-06",4814.41,4814.41,4637.35,4780.68,52820],["2020-11-09",4805.98,4805.98,4713.23,4772.25,71270],["2020-11-10",4789.12,4789.12,4628.92,4637.35,72800],["2020-11-11",4637.35,4637.35,4536.17,4536.17,53930],["2020-11-12",4553.03,4637.35,4468.72,4519.31,176510],["2020-11-13",4527.74,4595.19,4527.74,4578.33,40680],["2020-11-16",4578.33,4578.33,4527.74,4536.17,28450],["2020-11-17",4536.17,4536.17,4468.72,4477.15,88680],["2020-11-18",4510.87,4519.31,4384.4,4502.44,4586882],["2020-11-19",4434.99,4814.41,4434.99,4814.41,170640],["2020-11-20",5143.24,5143.24,5058.92,5143.24,518550],["2020-11-23",4898.73,5117.95,4898.73,4932.45,221840],["2020-11-24",4890.29,4932.45,4822.84,4915.59,116740],["2020-11-25",4890.29,4907.16,4713.23,4730.09,110810],["2020-11-26",4595.19,4721.66,4595.19,4654.21,110210],["2020-11-27",4679.51,4890.29,4679.51,4848.14,71050],["2020-11-30",4848.14,5058.92,4637.35,4772.25,55900],["2020-12-01",4746.96,4772.25,4553.03,4772.25,60300],["2020-12-02",4721.66,4898.73,4578.33,4679.51,60100],["2020-12-03",4662.64,4848.14,4654.21,4763.82,60640],["2020-12-04",4949.31,4949.31,4721.66,4805.98,89100],["2020-12-07",4805.98,4814.41,4721.66,4805.98,47800],["2020-12-08",4805.98,4974.61,4637.35,4890.29,103550],["2020-12-09",4890.29,4890.29,4738.53,4822.84,71210],["2020-12-10",4890.29,4890.29,4730.09,4755.39,24330],["2020-12-11",4755.39,4814.41,4721.66,4814.41,74270],["2020-12-14",4822.84,4822.84,4772.25,4772.25,1809573],["2020-12-15",4772.25,4822.84,4730.09,4805.98,59420],["2020-12-16",4814.41,5058.92,4805.98,4957.75,132450],["2020-12-17",5042.06,5042.06,4721.66,4805.98,86320],["2020-12-18",4738.53,4881.86,4704.8,4881.86,136120],["2020-12-21",4881.86,4890.29,4763.82,4865.0,82380],["2020-12-22",4822.84,5193.83,4746.96,5117.95,392320],["2020-12-23",5472.07,5472.07,5362.46,5472.07,520130],["2020-12-24",5851.49,5851.49,5143.24,5573.25,666360],["2020-12-25",5286.58,5944.24,5269.71,5902.08,1373480],["2020-12-28",5977.96,6315.22,5977.96,6315.22,2403660],["2020-12-29",6348.95,6753.66,6315.22,6753.66,1869480],["2020-12-30",6787.39,7225.83,6500.72,6787.39,3197660],["2020-12-31",6812.69,6871.71,6576.6,6787.39,1871860],["2021-01-04",6795.82,7259.56,6745.23,7259.56,3565100],["2021-01-05",7259.56,7318.58,7082.49,7301.72,1562200],["2021-01-06",7310.15,7335.44,7082.49,7234.26,2031700],["2021-01-07",7251.13,7504.07,7208.97,7335.44,3069000],["2021-01-08",7343.87,7352.3,7065.63,7251.13,1564200],["2021-01-11",7251.13,7251.13,7082.49,7251.13,1435200],["2021-01-12",7259.56,7259.56,7082.49,7200.54,1207300],["2021-01-13",7217.4,7217.4,7048.77,7158.38,1288700],["2021-01-14",7158.38,7166.81,6989.75,7158.38,1570100],["2021-01-15",7158.38,7175.24,7082.49,7166.81,948000],["2021-01-18",7166.81,7293.28,7166.81,7267.99,1032900],["2021-01-19",7276.42,7276.42,6770.53,6770.53,1172300],["2021-01-20",6829.55,6846.41,6298.36,6745.23,330700],["2021-01-21",6770.53,7217.4,6407.97,7217.4,1363500],["2021-01-22",7335.44,7613.68,7318.58,7402.89,1542300],["2021-01-25",7419.76,7917.22,7411.33,7917.22,1940600],["2021-01-26",8009.96,8052.12,7504.07,7782.31,1402700],["2021-01-27",7757.02,7782.31,7242.69,7242.69,1364800],["2021-01-28",6736.8,6829.55,6736.8,6736.8,347800],["2021-01-29",6273.07,6644.05,6273.07,6323.66,655800],["2021-02-01",6323.66,6323.66,5885.22,5885.22,293200],["2021-02-02",5480.5,5885.22,5480.5,5480.5,697100],["2021-02-03",5143.24,5531.09,5109.51,5505.8,316500],["2021-02-04",5505.8,5817.76,5244.42,5691.29,614900],["2021-02-05",5649.13,5986.39,5556.39,5918.94,1358947],["2021-02-08",5918.94,5918.94,5505.8,5902.08,111800],["2021-02-09",5531.09,5885.22,5488.93,5733.45,108000],["2021-02-17",5902.08,5927.37,5564.82,5733.45,140300],["2021-02-18",5733.45,5918.94,5733.45,5817.76,158400],["2021-02-19",5606.98,5935.81,5606.98,5893.65,139700],["2021-02-22",5733.45,5893.65,5733.45,5775.61,100400],["2021-02-23",5733.45,6028.55,5615.41,5994.83,121800],["2021-02-24",6053.85,6407.97,5902.08,6399.54,335700],["2021-02-25",6239.34,6407.97,5986.39,6281.5,100000],["2021-02-26",6197.18,6719.94,5986.39,6711.51,249200],["2021-03-01",6711.51,7040.34,6407.97,6880.14,175500],["2021-03-02",7158.38,7158.38,6660.92,6745.23,141300],["2021-03-03",6745.23,7166.81,6576.6,7166.81,1090800],["2021-03-04",7251.13,7335.44,6703.08,7082.49,1112200],["2021-03-05",6998.18,7158.38,6837.98,7040.34,163000],["2021-03-08",7082.49,7419.76,7023.47,7377.6,1493300],["2021-03-09",7377.6,7377.6,7124.65,7318.58,940900],["2021-03-10",7318.58,7335.44,7166.81,7166.81,446300],["2021-03-11",7200.54,7200.54,6745.23,6913.86,937300],["2021-03-12",6871.71,6913.86,6745.23,6795.82,748500],["2021-03-15",6795.82,6989.75,6795.82,6888.57,433800],["2021-03-16",6956.02,6956.02,6669.35,6829.55,852600],["2021-03-17",6829.55,6837.98,6660.92,6762.1,1006600],["2021-03-18",6778.96,6930.73,6745.23,6930.73,720900],["2021-03-19",6964.45,6964.45,6787.39,6913.86,458700],["2021-03-22",6913.86,6930.73,6753.66,6905.43,268800],["2021-03-23",6871.71,6913.86,6728.37,6745.23,214000],["2021-03-24",6703.08,6745.23,6534.44,6576.6,252500],["2021-03-25",6576.6,6660.92,6407.97,6576.6,303500],["2021-03-26",6492.29,6576.6,6121.3,6407.97,210200],["2021-03-29",6407.97,6745.23,6407.97,6703.08,158100],["2021-03-30",6837.98,6846.41,6576.6,6762.1,444900],["2021-03-31",6762.1,6762.1,6576.6,6745.23,145800],["2021-04-01",6745.23,6795.82,6593.47,6770.53,309700],["2021-04-02",6787.39,7242.69,6770.53,7225.83,2489900],["2021-04-05",7251.13,7327.01,6998.18,7225.83,561400],["2021-04-06",7175.24,7714.86,7175.24,7571.52,1029100],["2021-04-07",7276.42,7504.07,7276.42,7504.07,392500],["2021-04-08",7504.07,7588.39,7369.17,7419.76,195000],["2021-04-09",7419.76,7605.25,7335.44,7579.96,522500],["2021-04-12",7579.96,8102.71,7504.07,8102.71,2104300],["2021-04-13",8195.46,8195.46,7571.52,7841.33,877200],["2021-04-14",7807.61,8389.38,7419.76,8389.38,2840000],["2021-04-15",8414.68,8937.43,8246.05,8937.43,3646300],["2021-04-16",8937.43,9527.64,8431.54,9527.64,2216400],["2021-04-19",9738.43,10160.01,9738.43,10160.01,1838400],["2021-04-20",10328.64,10539.43,9485.48,9485.48,3444700],["2021-04-22",9274.7,9274.7,8853.12,8853.12,1255300],["2021-04-23",8515.86,8895.28,8431.54,8684.49,497600],["2021-04-26",8768.8,8937.43,8423.11,8768.8,658700],["2021-04-27",8853.12,9021.75,8684.49,9021.75,447300],["2021-04-28",9021.75,9611.96,8979.59,9611.96,1457000],["2021-04-29",9780.59,10244.32,9696.27,10244.32,3232100],["2021-05-04",10202.17,10244.32,9780.59,9822.75,569100],["2021-05-05",9569.8,9949.22,9274.7,9822.75,1450200],["2021-05-06",9696.27,9780.59,9359.01,9359.01,1180100],["2021-05-07",9274.7,9443.33,9232.54,9232.54,422300],["2021-05-10",9148.22,9864.9,8979.59,9864.9,1494800],["2021-05-11",10033.53,10539.43,9949.22,10033.53,3790700],["2021-05-12",9949.22,10370.8,9654.12,10117.85,1758400],["2021-05-13",9949.22,10244.32,9654.12,10033.53,1493100],["2021-05-14",9780.59,9907.06,9359.01,9696.27,1386600],["2021-05-17",9527.64,9907.06,9443.33,9654.12,1210400],["2021-05-18",9485.48,9611.96,9063.91,9063.91,1037500],["2021-05-19",8895.28,9359.01,8853.12,9274.7,390700],["2021-05-20",9190.38,9907.06,9021.75,9907.06,2168200],["2021-05-21",9991.38,10497.27,9907.06,10117.85,2023800],["2021-05-24",10160.01,10160.01,9864.9,10117.85,422700],["2021-05-25",10202.17,10202.17,9822.75,9991.38,308800],["2021-05-26",9907.06,10539.43,9738.43,10286.48,1386300],["2021-05-27",10286.48,10961.0,10033.53,10961.0,1998700],["2021-05-28",11045.32,11719.84,11045.32,11719.84,3007200],["2021-05-31",11762.0,12014.95,11424.74,11846.32,1151600],["2021-06-01",11762.0,12394.37,11677.69,12141.42,1295000],["2021-06-02",12057.1,12310.05,11635.53,12310.05,1052400],["2021-06-03",12352.21,13153.2,11930.63,13153.2,2039200],["2021-06-04",13195.36,13827.73,12815.94,13743.41,2075800],["2021-06-07",13659.1,13659.1,12815.94,13153.2,1400800],["2021-06-08",13153.2,13616.94,12605.15,12900.26,2382500],["2021-06-09",12858.1,13321.84,12310.05,12647.31,1985100],["2021-06-10",12731.63,12858.1,12394.37,12394.37,1202400],["2021-06-11",12394.37,12394.37,11930.63,12352.21,1125500],["2021-06-14",12394.37,12478.68,11804.16,12014.95,1748190],["2021-06-15",11972.79,12057.1,11424.74,11719.84,636800],["2021-06-16",11719.84,11972.79,10961.0,11888.47,1777000],["2021-06-17",11804.16,11846.32,11298.27,11846.32,1198200],["2021-06-18",11804.16,12352.21,11719.84,12225.74,1197000],["2021-06-21",12267.89,12267.89,11930.63,12099.26,873200],["2021-06-22",12099.26,12183.58,11466.9,11509.05,1184800],["2021-06-23",11213.95,11382.58,11003.16,11298.27,785900],["2021-06-24",11213.95,11213.95,10918.85,10961.0,441400],["2021-06-25",10961.0,11382.58,10834.53,11382.58,412600],["2021-06-28",11424.74,11424.74,11003.16,11087.48,333100],["2021-06-29",11087.48,11129.63,10665.9,10665.9,725400],["2021-06-30",10623.74,10623.74,10075.69,10160.01,919300],["2021-07-01",10202.17,10202.17,9611.96,9907.06,969600],["2021-07-02",9949.22,10117.85,9696.27,9949.22,463500],["2021-07-05",9991.38,9991.38,9485.48,9527.64,351100],["2021-07-06",9527.64,9527.64,9106.06,9106.06,529400],["2021-07-07",8853.12,9190.38,8558.01,9190.38,310900],["2021-07-08",9232.54,9232.54,8726.65,8853.12,199600],["2021-07-09",9274.7,9443.33,9106.06,9443.33,2403800],["2021-07-12",9780.59,10075.69,9148.22,9654.12,2652700],["2021-07-13",9738.43,9780.59,9063.91,9611.96,723100],["2021-07-14",9359.01,9359.01,8979.59,8979.59,1861800],["2021-07-15",8515.86,8600.17,8355.66,8364.09,2756800],["2021-07-16",8389.38,8397.82,7824.47,7858.2,1436000],["2021-07-19",7343.87,7419.76,7310.15,7310.15,851000],["2021-07-20",6871.71,7588.39,6829.55,7318.58,929200],["2021-07-21",7318.58,7740.16,7166.81,7183.67,366500],["2021-07-22",7192.11,7664.27,7166.81,7504.07,1696200],["2021-07-23",7411.33,7925.65,7343.87,7765.45,1240100],["2021-07-26",7765.45,7765.45,7453.48,7622.11,950100],["2021-07-27",7588.39,7866.63,7453.48,7655.84,884800],["2021-07-28",7655.84,7655.84,7461.91,7478.78,246400],["2021-07-29",7411.33,7546.23,7234.26,7267.99,805600],["2021-07-30",7267.99,7352.3,7082.49,7293.28,564700],["2021-08-02",7402.89,7757.02,7259.56,7360.74,814700],["2021-08-03",7369.17,7394.46,7166.81,7251.13,1173800],["2021-08-04",7377.6,7579.96,7259.56,7529.37,1748800],["2021-08-05",7723.29,8052.12,7512.5,8052.12,846100],["2021-08-06",8600.17,8600.17,8473.7,8600.17,2182000],["2021-08-09",8684.49,9190.38,8684.49,9190.38,4757500],["2021-08-10",9822.75,9822.75,9780.59,9822.75,1072900],["2021-08-11",10497.27,10497.27,10370.8,10497.27,1419100],["2021-08-12",11129.63,11129.63,9780.59,9780.59,7169700],["2021-08-13",9401.17,9822.75,9106.06,9822.75,2728700],["2021-08-16",10286.48,10497.27,9949.22,10497.27,1212700],["2021-08-17",10497.27,11129.63,9822.75,10033.53,4413700],["2021-08-18",9822.75,10117.85,9738.43,9907.06,1585800],["2021-08-19",9864.9,9864.9,9359.01,9359.01,2647490],["2021-08-20",9274.7,9991.38,8937.43,8937.43,7115700],["2021-08-23",9021.75,9527.64,8853.12,9527.64,5040500],["2021-08-24",9949.22,9949.22,9274.7,9569.8,1909200],["2021-08-25",9401.17,9443.33,9063.91,9316.85,1192900],["2021-08-26",9316.85,9822.75,9190.38,9696.27,2759600],["2021-08-27",9822.75,10117.85,9738.43,9738.43,2342500],["2021-08-30",9822.75,9864.9,9316.85,9443.33,4094900],["2021-08-31",9359.01,9780.59,9232.54,9485.48,2032400],["2021-09-01",9527.64,9864.9,9485.48,9822.75,2777300],["2021-09-06",10075.69,10497.27,10075.69,10497.27,1663700],["2021-09-07",11129.63,11129.63,10117.85,10117.85,4458200],["2021-09-08",9864.9,10370.8,9864.9,10117.85,2751300],["2021-09-09",10202.17,10539.43,10117.85,10370.8,1954900],["2021-09-10",10455.11,10876.69,10160.01,10665.9,3350600],["2021-09-13",10961.0,10961.0,10370.8,10455.11,2480400],["2021-09-14",10455.11,10665.9,10160.01,10286.48,1873400],["2021-09-15",10160.01,10286.48,9991.38,10117.85,1928100],["2021-09-16",10160.01,10539.43,9907.06,9991.38,2197200],["2021-09-17",9991.38,10370.8,9907.06,10117.85,2576800],["2021-09-20",10160.01,10412.95,10033.53,10160.01,2060900],["2021-09-21",9822.75,10033.53,9611.96,9907.06,2437700],["2021-09-22",9907.06,10581.58,9780.59,10581.58,2790900],["2021-09-23",10876.69,11045.32,10328.64,10328.64,3838000],["2021-09-24",10202.17,10497.27,10117.85,10202.17,1282600],["2021-09-27",10117.85,10117.85,9527.64,9527.64,3059500],["2021-09-28",9190.38,9485.48,9021.75,9443.33,1801800],["2021-09-29",9485.48,9654.12,9190.38,9485.48,827400],["2021-09-30",9485.48,9780.59,9485.48,9485.48,855400],["2021-10-01",9443.33,9611.96,9274.7,9359.01,806200],["2021-10-04",9274.7,9359.01,9190.38,9190.38,906500],["2021-10-05",9359.01,9485.48,9274.7,9443.33,822500],["2021-10-06",9485.48,9654.12,9401.17,9527.64,618300],["2021-10-07",9485.48,9738.43,9401.17,9569.8,1316100],["2021-10-08",9569.8,9864.9,9569.8,9738.43,1090500],["2021-10-11",9864.9,9864.9,9611.96,9611.96,682400],["2021-10-12",9611.96,9654.12,9401.17,9611.96,851200],["2021-10-13",9611.96,9738.43,9443.33,9611.96,1005600],["2021-10-14",9611.96,9738.43,9569.8,9654.12,755400],["2021-10-15",9780.59,10075.69,9780.59,10033.53,2178400],["2021-10-18",10117.85,10202.17,9738.43,9822.75,1400500],["2021-10-19",9822.75,10033.53,9696.27,9864.9,706900],["2021-10-20",9907.06,10370.8,9780.59,10202.17,2834300],["2021-10-21",10497.27,10708.06,10455.11,10708.06,3830500],["2021-10-22",10876.69,11424.74,10539.43,11382.58,5547400],["2021-10-25",11424.74,11762.0,10708.06,10792.37,7528600],["2021-10-26",10370.8,11213.95,10244.32,10961.0,3010100],["2021-10-27",10792.37,11677.69,10708.06,11298.27,3980700],["2021-10-28",11129.63,11298.27,10961.0,11003.16,2280100],["2021-10-29",11045.32,11340.42,10708.06,11213.95,3689900],["2021-11-01",11256.11,11593.37,11045.32,11382.58,3401000],["2021-11-02",11466.9,12141.42,11424.74,12141.42,4082200],["2021-11-03",12352.21,12942.42,11298.27,11298.27,4522300],["2021-11-04",11087.48,11804.16,10876.69,11635.53,2889100],["2021-11-05",11719.84,12014.95,11551.21,11635.53,1627700],["2021-11-08",11804.16,12225.74,11635.53,12141.42,3455100],["2021-11-09",12436.52,12436.52,11635.53,11762.0,2641900],["2021-11-10",11719.84,12563.0,11551.21,12310.05,3756900],["2021-11-11",12647.31,12647.31,11930.63,12141.42,2860600],["2021-11-12",12141.42,12563.0,11846.32,12310.05,2115600],["2021-11-15",12647.31,13153.2,12647.31,13153.2,4610400],["2021-11-16",13321.84,13912.04,13068.89,13406.15,3523000],["2021-11-17",13363.99,13912.04,13068.89,13743.41,2824700],["2021-11-18",13954.2,14670.88,13912.04,14670.88,2995300],["2021-11-19",15556.19,15556.19,13659.1,14586.57,3782900],["2021-11-22",14755.2,14881.67,13574.78,13574.78,3650800],["2021-11-23",13068.89,13532.62,12647.31,12900.26,3262500],["2021-11-24",13026.73,13701.26,13026.73,13111.05,1483200],["2021-11-25",13111.05,13616.94,12647.31,13406.15,1598600],["2021-11-26",13448.31,13743.41,12815.94,12900.26,1914300],["2021-11-29",12225.74,12900.26,12225.74,12689.47,1960200],["2021-11-30",12815.94,13448.31,12815.94,13153.2,1736500],["2021-12-01",12984.57,13448.31,12900.26,13279.68,1332600],["2021-12-02",13490.47,13574.78,13195.36,13237.52,1319200],["2021-12-03",13195.36,13237.52,12478.68,12478.68,1708900],["2021-12-06",12267.89,12478.68,11635.53,11635.53,2378500],["2021-12-07",11551.21,11888.47,11129.63,11677.69,1085100],["2021-12-08",11804.16,11888.47,11551.21,11635.53,986000],["2021-12-09",11635.53,12099.26,11635.53,12014.95,764800],["2021-12-10",12014.95,12057.1,11677.69,11804.16,679100],["2021-12-13",11846.32,12225.74,11719.84,12183.58,835800],["2021-12-14",12225.74,12267.89,11930.63,12057.1,1017300],["2021-12-15",12141.42,12478.68,11972.79,12225.74,940500],["2021-12-16",12267.89,12436.52,12141.42,12310.05,763800],["2021-12-17",12436.52,12478.68,12267.89,12267.89,843900],["2021-12-20",12225.74,12225.74,11804.16,11888.47,1010900],["2021-12-21",11888.47,12183.58,11804.16,11846.32,1023600],["2021-12-22",11972.79,11972.79,11635.53,11762.0,1377100],["2021-12-23",11762.0,11804.16,11129.63,11340.42,1570400],["2021-12-24",11340.42,12099.26,11213.95,12099.26,1335800],["2021-12-27",12225.74,12225.74,11804.16,12014.95,938000],["2021-12-28",11972.79,12225.74,11846.32,11972.79,995400],["2021-12-29",11972.79,11972.79,11719.84,11888.47,895400],["2021-12-30",11804.16,12352.21,11635.53,12141.42,1217200],["2021-12-31",12478.68,12731.63,11972.79,12731.63,1740300],["2022-01-04",13026.73,13068.89,12731.63,12858.1,1564800],["2022-01-05",12900.26,13153.2,12731.63,12731.63,1853500],["2022-01-06",12647.31,13153.2,12563.0,12900.26,1644200],["2022-01-07",12984.57,13785.57,12731.63,13785.57,3724500],["2022-01-10",14122.83,14122.83,13321.84,13321.84,2591400],["2022-01-11",13153.2,13490.47,12815.94,12815.94,1421900],["2022-01-12",12647.31,13068.89,11930.63,11930.63,2545500],["2022-01-13",11930.63,12183.58,11171.79,11298.27,1315800],["2022-01-14",11045.32,11719.84,11003.16,11466.9,855900],["2022-01-17",11382.58,11551.21,10665.9,10665.9,965800],["2022-01-18",10623.74,10665.9,9949.22,9949.22,1160400],["2022-01-19",9696.27,10286.48,9569.8,9780.59,762500],["2022-01-20",9780.59,10455.11,9780.59,10455.11,500500],["2022-01-21",10623.74,10623.74,10244.32,10370.8,394700],["2022-01-24",10370.8,10370.8,9654.12,9654.12,931700],["2022-01-25",9274.7,9696.27,9274.7,9696.27,715100],["2022-01-26",9864.9,9949.22,9274.7,9359.01,480400],["2022-01-27",9527.64,9527.64,9316.85,9401.17,247000],["2022-01-28",9401.17,9443.33,9274.7,9443.33,414900],["2022-02-07",9359.01,10075.69,9274.7,10033.53,1006300],["2022-02-08",10202.17,10202.17,9949.22,10033.53,363400],["2022-02-09",9991.38,10117.85,9949.22,10033.53,564100],["2022-02-10",9991.38,9991.38,9738.43,9991.38,1300900],["2022-02-11",9991.38,10075.69,9780.59,9822.75,708700],["2022-02-14",9738.43,10117.85,9654.12,9907.06,705400],["2022-02-15",9907.06,9949.22,9654.12,9822.75,409900],["2022-02-16",9864.9,10202.17,9822.75,10202.17,715200],["2022-02-17",10286.48,10497.27,10286.48,10328.64,868100],["2022-02-18",10117.85,10497.27,10117.85,10412.95,648000],["2022-02-21",10412.95,10539.43,10286.48,10539.43,678500],["2022-02-22",10370.8,10497.27,9991.38,10202.17,839800],["2022-02-23",10202.17,10497.27,10160.01,10370.8,566800],["2022-02-24",10370.8,10792.37,9696.27,10286.48,1378300],["2022-02-25",10455.11,10497.27,10244.32,10286.48,601700],["2022-02-28",10370.8,10370.8,10202.17,10286.48,490100],["2022-03-01",10286.48,10876.69,10286.48,10708.06,1323200],["2022-03-02",10708.06,10792.37,10370.8,10455.11,641100],["2022-03-03",10455.11,11171.79,10370.8,11171.79,1638300],["2022-03-04",11466.9,11466.9,11003.16,11003.16,1191900],["2022-03-07",10961.0,11087.48,10665.9,11045.32,933400],["2022-03-08",10918.85,10961.0,10539.43,10539.43,1154600],["2022-03-09",10455.11,11045.32,10202.17,10750.22,1128500],["2022-03-10",10750.22,10961.0,10665.9,10708.06,457800],["2022-03-11",10708.06,10708.06,10455.11,10455.11,668000],["2022-03-14",10328.64,10370.8,9991.38,10117.85,865100],["2022-03-15",9991.38,10244.32,9991.38,10117.85,377100],["2022-03-16",10033.53,10286.48,10033.53,10117.85,516200],["2022-03-17",10202.17,10370.8,10160.01,10286.48,438900],["2022-03-18",10370.8,10412.95,10202.17,10328.64,471300],["2022-03-21",10328.64,10539.43,10286.48,10497.27,613400],["2022-03-22",10412.95,10497.27,10412.95,10455.11,606100],["2022-03-23",10455.11,10876.69,10455.11,10623.74,1212800],["2022-03-24",10623.74,10708.06,10539.43,10665.9,584300],["2022-03-25",10750.22,10750.22,10497.27,10539.43,773600],["2022-03-28",10370.8,10497.27,10117.85,10455.11,1087800],["2022-03-29",10370.8,10792.37,10370.8,10665.9,721900],["2022-03-30",10623.74,10623.74,10286.48,10286.48,888900],["2022-03-31",10455.11,10455.11,10160.01,10160.01,468000],["2022-04-01",10117.85,10286.48,9949.22,10244.32,539700],["2022-04-04",10244.32,10539.43,10202.17,10455.11,457400],["2022-04-05",10455.11,10918.85,10455.11,10834.53,1140300],["2022-04-06",10539.43,10708.06,10117.85,10286.48,3192000],["2022-04-07",10160.01,10370.8,9864.9,10033.53,707300],["2022-04-08",9949.22,10202.17,9359.01,9359.01,874000],["2022-04-12",9359.01,9611.96,8726.65,9148.22,938300],["2022-04-13",9063.91,9443.33,8810.96,9443.33,778600],["2022-04-14",9654.12,9654.12,9190.38,9401.17,336300],["2022-04-15",9232.54,9232.54,8979.59,9190.38,472700],["2022-04-18",9021.75,9021.75,8558.01,8600.17,677600],["2022-04-19",8009.96,8473.7,8001.53,8009.96,901100],["2022-04-20",7757.02,7757.02,7453.48,7672.7,817600],["2022-04-21",7166.81,7588.39,7141.52,7166.81,1053400],["2022-04-22",6753.66,7419.76,6753.66,7276.42,390100],["2022-04-25",7343.87,7588.39,7082.49,7082.49,750900],["2022-04-26",6745.23,7124.65,6601.9,7124.65,189000],["2022-04-27",7166.81,7419.76,7107.79,7335.44,140000],["2022-04-28",7504.07,7588.39,7419.76,7504.07,394700],["2022-04-29",7757.02,7950.94,7757.02,7917.22,221900],["2022-05-04",7588.39,7875.06,7588.39,7638.98,436000],["2022-05-05",7638.98,7832.9,7630.55,7765.45,269200],["2022-05-06",7343.87,7664.27,7343.87,7461.91,522000],["2022-05-09",7579.96,7579.96,6947.59,6964.45,138400],["2022-05-10",6483.86,6905.43,6483.86,6745.23,142200],["2022-05-11",6913.86,6981.32,6829.55,6922.3,85000],["2022-05-12",6913.86,6913.86,6492.29,6500.72,241200],["2022-05-13",6155.03,6568.17,6053.85,6053.85,212800],["2022-05-16",6070.71,6146.59,5758.74,5817.76,273600],["2022-05-17",5817.76,6222.48,5649.13,6222.48,405600],["2022-05-18",6155.03,6399.54,6155.03,6230.91,161200],["2022-05-19",6230.91,6230.91,6062.28,6171.89,84500],["2022-05-20",6163.46,6239.34,6112.87,6121.3,1166700],["2022-05-23",6129.73,6315.22,6112.87,6315.22,2226600],["2022-05-24",6315.22,6323.66,6070.71,6323.66,110400],["2022-05-25",6281.5,6736.8,6281.5,6719.94,300100],["2022-05-26",6652.49,6989.75,6652.49,6871.71,157800],["2022-05-27",6854.84,6871.71,6745.23,6863.27,122800],["2022-05-30",6762.1,7175.24,6677.78,7175.24,368000],["2022-05-31",6913.86,7588.39,6913.86,7335.44,381000],["2022-06-01",7411.33,7411.33,7082.49,7082.49,76200],["2022-06-02",7082.49,7166.81,6829.55,6837.98,114400],["2022-06-03",6745.23,6821.12,6551.31,6551.31,210200],["2022-06-06",6576.6,6576.6,6407.97,6407.97,53400],["2022-06-07",6323.66,6407.97,6070.71,6155.03,150500],["2022-06-08",6239.34,6399.54,6155.03,6399.54,104200],["2022-06-09",6399.54,6483.86,6239.34,6450.13,26100],["2022-06-10",6450.13,6576.6,6239.34,6256.2,860000],["2022-06-13",6070.71,6306.79,5902.08,5927.37,299900],["2022-06-14",5944.24,5986.39,5902.08,5918.94,111000],["2022-06-15",5817.76,5935.81,5505.8,5682.86,157200],["2022-06-16",5674.43,5817.76,5337.17,5337.17,103400],["2022-06-17",5303.44,5303.44,4966.18,4966.18,245700],["2022-06-20",4932.45,4932.45,4620.48,4620.48,136900],["2022-06-21",4620.48,4637.35,4300.09,4325.38,260200],["2022-06-22",4325.38,4510.87,4325.38,4510.87,513700],["2022-06-23",4485.58,4637.35,4485.58,4612.05,47500],["2022-06-24",4881.86,4881.86,4637.35,4637.35,100400],["2022-06-27",4721.66,4865.0,4687.94,4865.0,41700],["2022-06-28",4865.0,5050.49,4805.98,5016.77,51700],["2022-06-29",4679.51,5185.4,4679.51,5185.4,112300],["2022-06-30",5185.4,5185.4,4974.61,4999.9,32100],["2022-07-01",4679.51,5058.92,4679.51,4974.61,32300],["2022-07-04",4974.61,5143.24,4974.61,5042.06,35100],["2022-07-05",4890.29,5058.92,4890.29,5050.49,194000],["2022-07-06",5050.49,5050.49,4848.14,4898.73,30100],["2022-07-07",4898.73,5050.49,4738.53,4907.16,40900],["2022-07-08",5050.49,5058.92,4898.73,4957.75,73700],["2022-07-11",5050.49,5050.49,4721.66,4940.88,50900],["2022-07-12",4890.29,5033.63,4772.25,5025.2,40500],["2022-07-13",5160.1,5370.89,5160.1,5370.89,156900],["2022-07-14",5480.5,5741.88,5480.5,5741.88,227700],["2022-07-15",5741.88,6138.16,5741.88,6028.55,271700],["2022-07-18",6197.18,6197.18,5859.92,5977.96,130900],["2022-07-19",5910.51,5952.67,5733.45,5800.9,130800],["2022-07-20",5977.96,5986.39,5826.2,5961.1,127600],["2022-07-21",5961.1,6028.55,5902.08,5986.39,1217500],["2022-07-22",6149.66,6149.66,5895.69,6040.82,1678500],["2022-07-25",5913.83,6058.96,5913.83,6049.89,80400],["2022-07-26",5913.83,6185.94,5913.83,6149.66,81200],["2022-07-27",6077.1,6176.87,6077.1,6158.73,55900],["2022-07-28",6176.87,6312.93,6167.8,6258.5,128300],["2022-07-29",6258.5,6294.78,6077.1,6240.36,77600],["2022-08-01",5904.76,6167.8,5877.55,5986.39,389800],["2022-08-02",5986.39,6122.45,5950.11,6077.1,220400],["2022-08-03",6058.96,6077.1,5904.76,6068.03,57100],["2022-08-04",6040.82,6077.1,5977.32,6040.82,79200],["2022-08-05",6040.82,6040.82,5931.97,6040.82,106800],["2022-08-08",6013.61,6458.05,6013.61,6458.05,249300],["2022-08-09",6802.72,6802.72,6467.12,6494.33,194800],["2022-08-10",6521.54,6548.75,6349.21,6539.68,196300],["2022-08-11",6539.68,6539.68,6176.87,6185.94,209100],["2022-08-12",6195.01,6485.26,6095.24,6439.91,210500],["2022-08-15",6394.56,6503.4,6385.49,6439.91,201900],["2022-08-16",6476.19,6476.19,6349.21,6376.42,105400],["2022-08-17",6467.12,6467.12,6258.5,6349.21,110200],["2022-08-18",6349.21,6349.21,6222.22,6258.5,93100],["2022-08-19",6258.5,6349.21,6176.87,6258.5,60900],["2022-08-22",6176.87,6548.75,6176.87,6367.35,244200],["2022-08-23",6267.57,6521.54,6258.5,6421.77,128000],["2022-08-24",6439.91,6866.21,6421.77,6848.07,747300],["2022-08-25",6884.35,7156.46,6757.37,6811.79,134300],["2022-08-26",6802.72,6802.72,6621.32,6621.32,128400],["2022-08-29",6503.4,6503.4,6158.73,6249.43,456700],["2022-08-30",6185.94,6349.21,6185.94,6249.43,104700],["2022-08-31",6249.43,6349.21,6068.03,6349.21,88000],["2022-09-05",6349.21,6394.56,6185.94,6303.85,116800],["2022-09-06",6140.59,6349.21,6140.59,6303.85,94300],["2022-09-07",6167.8,6176.87,5868.48,5868.48,217100],["2022-09-08",5895.69,5895.69,5532.88,5532.88,119500],["2022-09-09",5532.88,5823.13,5532.88,5823.13,122700],["2022-09-12",5424.04,5850.34,5424.04,5795.92,87000],["2022-09-13",5541.95,5786.85,5541.95,5777.78,41300],["2022-09-14",5777.78,5777.78,5532.88,5641.72,68600],["2022-09-15",5632.65,5895.69,5632.65,5632.65,77200],["2022-09-16",5623.58,5650.79,5551.02,5605.44,30200],["2022-09-19",5306.12,5442.18,5278.91,5414.97,92600],["2022-09-20",5442.18,5442.18,5260.77,5351.47,28300],["2022-09-21",5351.47,5396.83,5170.07,5351.47,24200],["2022-09-22",5251.7,5351.47,5197.28,5351.47,41700],["2022-09-23",5396.83,5623.58,5260.77,5578.23,173100],["2022-09-26",5532.88,5532.88,5351.47,5396.83,236900],["2022-09-27",5396.83,5532.88,5351.47,5442.18,86900],["2022-09-28",5351.47,5532.88,5351.47,5442.18,149500],["2022-09-29",5442.18,5442.18,5360.54,5396.83,189000],["2022-09-30",5433.11,5433.11,5024.94,5260.77,71300],["2022-10-03",4988.66,5088.44,4897.96,4897.96,128200],["2022-10-04",4897.96,4907.03,4562.36,4580.5,72000],["2022-10-05",4634.92,4807.26,4634.92,4716.55,29800],["2022-10-06",4761.9,4761.9,4399.09,4399.09,47900],["2022-10-07",4390.02,4390.02,4099.77,4099.77,118000],["2022-10-10",3918.37,4099.77,3818.59,3945.58,47600],["2022-10-11",3927.44,3927.44,3673.47,3845.8,87300],["2022-10-12",3836.73,4000.0,3628.12,3990.93,79400],["2022-10-13",3990.93,4090.7,3927.44,4054.42,25300],["2022-10-14",4244.9,4272.11,4081.63,4126.98,72300],["2022-10-17",4136.05,4163.27,3990.93,4136.05,15800],["2022-10-18",4163.27,4172.34,4081.63,4090.7,33300],["2022-10-19",3854.88,4154.2,3854.88,4145.12,8800],["2022-10-20",3990.93,4036.28,3945.58,4036.28,20200],["2022-10-21",4054.42,4054.42,3755.1,3755.1,72300],["2022-10-24",3628.12,3628.12,3501.13,3501.13,152600],["2022-10-25",3501.13,3537.41,3256.24,3492.06,76700],["2022-10-26",3492.06,3628.12,3492.06,3582.77,87300],["2022-10-27",3591.84,3809.52,3582.77,3809.52,41200],["2022-10-28",3990.93,3990.93,3809.52,3854.88,183500],["2022-10-31",3609.98,3854.88,3609.98,3809.52,27700],["2022-11-01",3673.47,3990.93,3673.47,3854.88,38200],["2022-11-02",3836.73,3836.73,3628.12,3809.52,45500],["2022-11-03",3628.12,3954.65,3628.12,3954.65,64200],["2022-11-04",3827.66,3827.66,3682.54,3809.52,42100],["2022-11-07",3990.93,3990.93,3546.49,3718.82,111600],["2022-11-08",3718.82,3854.88,3546.49,3854.88,14000],["2022-11-09",3600.91,3854.88,3600.91,3854.88,10500],["2022-11-10",3682.54,3682.54,3591.84,3628.12,22200],["2022-11-11",3492.06,3628.12,3374.15,3619.05,35700],["2022-11-14",3401.36,3791.38,3374.15,3773.24,68500],["2022-11-15",3510.2,3619.05,3510.2,3510.2,56700],["2022-11-16",3265.31,3628.12,3265.31,3628.12,58200],["2022-11-17",3628.12,3718.82,3546.49,3546.49,75800],["2022-11-18",3555.56,3619.05,3446.71,3600.91,30100],["2022-11-21",3501.13,3709.75,3501.13,3510.2,19100],["2022-11-22",3600.91,3700.68,3537.41,3582.77,58300],["2022-11-23",3628.12,3628.12,3510.2,3537.41,8400],["2022-11-24",3519.27,3628.12,3446.71,3510.2,2400],["2022-11-25",3537.41,3628.12,3537.41,3628.12,46200],["2022-11-28",3628.12,3809.52,3628.12,3791.38,113100],["2022-11-29",3791.38,3854.88,3673.47,3809.52,62000],["2022-11-30",3800.45,4027.21,3736.96,3963.72,90300],["2022-12-01",3990.93,4235.83,3990.93,4235.83,222800],["2022-12-02",4244.9,4353.74,4081.63,4235.83,46600],["2022-12-05",4263.04,4444.44,4081.63,4290.25,119500],["2022-12-06",4353.74,4353.74,3990.93,4172.34,133900],["2022-12-07",3900.23,4163.27,3882.09,3882.09,145000],["2022-12-08",4081.63,4081.63,3882.09,3990.93,72700],["2022-12-09",4054.42,4081.63,3809.52,3863.95,28000],["2022-12-12",3809.52,3990.93,3791.38,3791.38,48300],["2022-12-13",3791.38,3800.45,3628.12,3791.38,20400],["2022-12-14",3873.02,3873.02,3718.82,3727.89,91100],["2022-12-15",3718.82,3782.31,3718.82,3773.24,18900],["2022-12-16",3718.82,3800.45,3718.82,3773.24,36900],["2022-12-19",3773.24,3809.52,3718.82,3718.82,70200],["2022-12-20",3782.31,3782.31,3473.92,3709.75,28600],["2022-12-21",3709.75,3718.82,3473.92,3673.47,15500],["2022-12-22",3673.47,3718.82,3455.78,3619.05,18200],["2022-12-23",3619.05,3619.05,3464.85,3473.92,17600],["2022-12-26",3482.99,3582.77,3310.66,3473.92,24700],["2022-12-27",3274.38,3510.2,3274.38,3510.2,11400],["2022-12-28",3537.41,3582.77,3482.99,3582.77,10000],["2022-12-29",3582.77,3582.77,3410.43,3473.92,10900],["2022-12-30",3591.84,3609.98,3446.71,3537.41,11200],["2023-01-03",3537.41,3600.91,3492.06,3600.91,34400],["2023-01-04",3582.77,3628.12,3555.56,3555.56,25700],["2023-01-05",3446.71,3664.4,3446.71,3600.91,22100],["2023-01-06",3591.84,3600.91,3492.06,3582.77,7100],["2023-01-09",3673.47,3673.47,3501.13,3573.7,9700],["2023-01-10",3482.99,3609.98,3446.71,3609.98,31200],["2023-01-11",3528.34,3537.41,3428.57,3537.41,36900],["2023-01-12",3537.41,3537.41,3492.06,3519.27,11600],["2023-01-13",3428.57,3537.41,3428.57,3446.71,14200],["2023-01-16",3446.71,3446.71,3356.01,3446.71,13600],["2023-01-17",3292.52,3564.63,3292.52,3537.41,11900],["2023-01-18",3328.8,3573.7,3292.52,3537.41,8300],["2023-01-19",3609.98,3609.98,3383.22,3582.77,36800],["2023-01-27",3582.77,3673.47,3582.77,3655.33,59700],["2023-01-30",3700.68,3800.45,3664.4,3673.47,38500],["2023-01-31",3673.47,3673.47,3537.41,3655.33,49400],["2023-02-01",3718.82,3809.52,3564.63,3564.63,171000],["2023-02-02",3591.84,3682.54,3591.84,3600.91,63900],["2023-02-03",3628.12,3637.19,3564.63,3628.12,29400],["2023-02-06",3446.71,3700.68,3446.71,3628.12,36200],["2023-02-07",3664.4,3664.4,3546.49,3573.7,31500],["2023-02-08",3555.56,3591.84,3546.49,3573.7,14600],["2023-02-09",3573.7,3609.98,3528.34,3591.84,2800],["2023-02-10",3591.84,3609.98,3510.2,3591.84,18900],["2023-02-13",3537.41,3591.84,3356.01,3356.01,65000],["2023-02-14",3401.36,3446.71,3219.95,3356.01,25600],["2023-02-15",3274.38,3401.36,3265.31,3346.94,18900],["2023-02-16",3346.94,3401.36,3310.66,3401.36,22700],["2023-02-17",3401.36,3437.64,3356.01,3428.57,36500],["2023-02-20",3428.57,3537.41,3410.43,3537.41,51400],["2023-02-21",3537.41,3573.7,3528.34,3564.63,50300],["2023-02-22",3446.71,3537.41,3356.01,3401.36,48500],["2023-02-23",3383.22,3446.71,3383.22,3437.64,42800],["2023-02-24",3383.22,3446.71,3383.22,3446.71,31300],["2023-02-27",3365.08,3428.57,3283.45,3392.29,62200],["2023-02-28",3392.29,3392.29,3310.66,3383.22,14300],["2023-03-01",3356.01,3401.36,3328.8,3328.8,32900],["2023-03-02",3501.13,3501.13,3319.73,3356.01,32900],["2023-03-03",3374.15,3383.22,3337.87,3365.08,82300],["2023-03-06",3528.34,3591.84,3383.22,3591.84,112500],["2023-03-07",3528.34,3582.77,3455.78,3501.13,57200],["2023-03-08",3446.71,3555.56,3446.71,3537.41,70700],["2023-03-09",3537.41,3655.33,3501.13,3628.12,314100],["2023-03-10",3709.75,3709.75,3582.77,3609.98,14100],["2023-03-13",3609.98,3609.98,3455.78,3492.06,49800],["2023-03-14",3492.06,3492.06,3356.01,3356.01,18100],["2023-03-15",3365.08,3528.34,3346.94,3446.71,21500],["2023-03-16",3446.71,3455.78,3401.36,3419.5,11600],["2023-03-17",3365.08,3437.64,3365.08,3437.64,13100],["2023-03-20",3437.64,3492.06,3210.88,3356.01,34100],["2023-03-21",3229.02,3437.64,3229.02,3401.36,5700],["2023-03-22",3310.66,3446.71,3310.66,3401.36,8500],["2023-03-23",3356.01,3401.36,3356.01,3401.36,5600],["2023-03-24",3482.99,3482.99,3356.01,3401.36,1400],["2023-03-27",3310.66,3419.5,3274.38,3419.5,16600],["2023-03-28",3446.71,3492.06,3319.73,3346.94,29800],["2023-03-29",3292.52,3356.01,3292.52,3356.01,14800],["2023-03-30",3356.01,3383.22,3265.31,3383.22,38000],["2023-03-31",3356.01,3383.22,3310.66,3383.22,16200],["2023-04-03",3310.66,3401.36,3310.66,3401.36,31300],["2023-04-04",3473.92,3473.92,3356.01,3446.71,30900],["2023-04-05",3446.71,3492.06,3401.36,3473.92,42100],["2023-04-06",3492.06,3555.56,3482.99,3501.13,147500],["2023-04-07",3410.43,3519.27,3401.36,3519.27,114700],["2023-04-10",3537.41,3537.41,3428.57,3446.71,120400],["2023-04-11",3392.29,3510.2,3392.29,3473.92,19000],["2023-04-12",3473.92,3482.99,3365.08,3473.92,5300],["2023-04-13",3428.57,3464.85,3401.36,3446.71,10400],["2023-04-14",3419.5,3446.71,3374.15,3410.43,25600],["2023-04-17",3365.08,3428.57,3265.31,3401.36,43700],["2023-04-18",3401.36,3401.36,3283.45,3319.73,23400],["2023-04-19",3319.73,3356.01,3310.66,3346.94,28300],["2023-04-20",3346.94,3383.22,3328.8,3374.15,1300],["2023-04-21",3374.15,3446.71,3328.8,3446.71,25700],["2023-04-24",3428.57,3428.57,3310.66,3392.29,51300],["2023-04-25",3392.29,3392.29,3310.66,3310.66,34000],["2023-04-26",3310.66,3519.27,3310.66,3455.78,154500],["2023-04-27",3428.57,3528.34,3410.43,3492.06,110100],["2023-04-28",3446.71,3628.12,3446.71,3537.41,43000],["2023-05-04",3446.71,3537.41,3446.71,3528.34,32700],["2023-05-05",3528.34,3773.24,3528.34,3773.24,535500],["2023-05-08",3990.93,3990.93,3845.8,3981.86,330000],["2023-05-09",3990.93,3990.93,3718.82,3746.03,186600],["2023-05-10",3791.38,4000.0,3755.1,4000.0,320000],["2023-05-11",4081.63,4090.7,3900.23,3918.37,131200],["2023-05-12",3809.52,3954.65,3782.31,3809.52,144000],["2023-05-15",3809.52,4072.56,3791.38,3990.93,192100],["2023-05-16",3900.23,4027.21,3854.88,3963.72,79900],["2023-05-17",3981.86,4018.14,3900.23,3963.72,124800],["2023-05-18",3845.8,3990.93,3845.8,3945.58,67200],["2023-05-19",3936.51,3936.51,3818.59,3836.73,96500],["2023-05-22",3836.73,3873.02,3818.59,3863.95,25600],["2023-05-23",3863.95,4126.98,3863.95,4027.21,296200],["2023-05-24",4027.21,4081.63,3990.93,4027.21,50100],["2023-05-25",3827.66,4018.14,3827.66,3900.23,29100],["2023-05-26",3900.23,3972.79,3809.52,3945.58,62000],["2023-05-29",4018.14,4217.69,4018.14,4217.69,360500],["2023-05-30",4435.37,4507.94,4408.16,4507.94,546700],["2023-05-31",4816.33,4816.33,4671.2,4816.33,394200],["2023-06-01",5142.86,5142.86,4843.54,5079.37,297900],["2023-06-02",4897.96,5170.07,4897.96,5106.58,523000],["2023-06-05",5433.11,5433.11,4988.66,5061.22,200100],["2023-06-06",4807.26,5170.07,4807.26,5151.93,143300],["2023-06-07",5151.93,5224.49,5034.01,5224.49,267700],["2023-06-08",5133.79,5442.18,5133.79,5351.47,287200],["2023-06-09",5351.47,5433.11,5179.14,5242.63,93100],["2023-06-12",5188.21,5605.44,5188.21,5532.88,299900],["2023-06-13",5605.44,5605.44,5460.32,5460.32,91800],["2023-06-14",5442.18,5596.37,5215.42,5433.11,161100],["2023-06-15",5433.11,5442.18,5124.72,5142.86,46600],["2023-06-16",5142.86,5351.47,4807.26,5079.37,97600],["2023-06-19",4888.89,4988.66,4725.62,4725.62,260000],["2023-06-20",4961.45,4961.45,4671.2,4780.05,100700],["2023-06-21",4816.33,4988.66,4816.33,4888.89,166100],["2023-06-22",5079.37,5079.37,4852.61,4888.89,125700],["2023-06-23",4888.89,4943.31,4634.92,4662.13,218100],["2023-06-26",4625.85,4807.26,4344.67,4535.15,249700],["2023-06-27",4807.26,4807.26,4535.15,4535.15,73300],["2023-06-28",4535.15,4680.27,4535.15,4625.85,90200],["2023-06-29",4571.43,4716.55,4544.22,4571.43,284800],["2023-06-30",4680.27,4680.27,4535.15,4571.43,37100],["2023-07-03",4544.22,4616.78,4544.22,4571.43,23900],["2023-07-04",4562.36,4616.78,4562.36,4607.71,52600],["2023-07-05",4607.71,4634.92,4408.16,4535.15,128200],["2023-07-06",4535.15,4625.85,4453.51,4535.15,74600],["2023-07-07",4462.59,4526.08,4444.44,4526.08,23000],["2023-07-10",4526.08,4535.15,4498.87,4535.15,136600],["2023-07-11",4535.15,4761.9,4535.15,4580.5,137800],["2023-07-12",4553.29,4625.85,4507.94,4517.01,180100],["2023-07-13",4607.71,4625.85,4507.94,4544.22,130300],["2023-07-14",4535.15,4571.43,4507.94,4544.22,227500],["2023-07-17",4625.85,4734.69,4562.36,4698.41,170500],["2023-07-18",4698.41,4716.55,4643.99,4653.06,67000],["2023-07-19",4662.13,4970.52,4653.06,4970.52,530400],["2023-07-20",5315.19,5315.19,5315.19,5315.19,352900],["2023-07-21",5687.07,5687.07,5170.07,5215.42,599100],["2023-07-24",5351.47,5351.47,5006.8,5215.42,271100],["2023-07-25",5342.4,5342.4,5124.72,5224.49,150300],["2023-07-26",5170.07,5315.19,5161.0,5215.42,195300],["2023-07-27",5260.77,5260.77,5006.8,5034.01,272600],["2023-07-28",5378.68,5378.68,5378.68,5378.68,78300],["2023-07-31",5750.57,5750.57,5750.57,5750.57,150500],["2023-08-01",6149.66,6149.66,6149.66,6149.66,236300],["2023-08-02",6530.61,6575.96,5741.5,6575.96,2539800],["2023-08-03",7029.48,7029.48,7029.48,7029.48,454000],["2023-08-04",7519.27,7519.27,7519.27,7519.27,260700],["2023-08-07",8045.35,8045.35,8045.35,8045.35,182500],["2023-08-08",8607.71,8607.71,8607.71,8607.71,226900],["2023-08-09",9206.35,9206.35,8607.71,8934.24,5544100],["2023-08-10",8934.24,9161.0,8435.37,8879.82,1553200],["2023-08-11",8897.96,9061.22,8263.04,8798.19,2290200],["2023-08-14",8897.96,9251.7,8480.73,9061.22,1507300],["2023-08-15",9206.35,9206.35,8798.19,9052.15,865500],["2023-08-16",9061.22,9659.86,8888.89,9659.86,1399800],["2023-08-17",10294.78,10294.78,9977.32,10294.78,2966600],["2023-08-18",10068.03,10975.06,10068.03,10249.43,3259200],["2023-08-21",10521.54,10612.24,9569.16,9569.16,2190800],["2023-08-22",9614.51,9705.22,8907.03,9342.4,1031800],["2023-08-23",9614.51,9977.32,9614.51,9977.32,1754900],["2023-08-24",10340.14,10430.84,9795.92,10430.84,974300],["2023-08-25",10430.84,10975.06,10294.78,10385.49,1262100],["2023-08-28",10521.54,10748.3,10158.73,10612.24,885100],["2023-08-29",10657.6,10702.95,10158.73,10476.19,1216200],["2023-08-30",9795.92,10612.24,9795.92,10521.54,909200],["2023-08-31",10612.24,10702.95,10294.78,10702.95,1231500],["2023-09-05",11065.76,11428.57,10975.06,11428.57,1391800],["2023-09-06",11746.03,12063.49,11383.22,11746.03,1937000],["2023-09-07",11746.03,11746.03,11247.17,11700.68,1308000],["2023-09-08",11655.33,11655.33,11337.87,11473.92,1791900],["2023-09-11",11473.92,11836.73,10702.95,10702.95,1429900],["2023-09-12",10702.95,11292.52,10430.84,11292.52,1120100],["2023-09-13",11247.17,11337.87,10793.65,10884.35,776600],["2023-09-14",10884.35,11111.11,10340.14,10340.14,835100],["2023-09-15",10340.14,10612.24,10158.73,10249.43,709400],["2023-09-18",10158.73,10158.73,9569.16,9659.86,1376900],["2023-09-19",9795.92,9931.97,9206.35,9387.76,874600],["2023-09-20",9433.11,10022.68,9342.4,10022.68,948900],["2023-09-21",10022.68,10430.84,9886.62,9931.97,530400],["2023-09-22",9387.76,9659.86,9251.7,9251.7,1479900],["2023-09-25",8979.59,9342.4,8607.71,8607.71,624700],["2023-09-26",8072.56,8662.13,8009.07,8009.07,787300],["2023-09-27",8163.27,8344.67,7455.78,8163.27,1219900],["2023-09-28",8326.53,8671.2,7981.86,7990.93,529500],["2023-09-29",8027.21,8344.67,7873.02,7873.02,572700],["2023-10-02",7882.09,8244.9,7882.09,8163.27,428400],["2023-10-03",8072.56,8072.56,7591.84,7591.84,473900],["2023-10-04",7555.56,7863.95,7083.9,7791.38,498900],["2023-10-05",7972.79,7972.79,7437.64,7455.78,210600],["2023-10-06",7455.78,7709.75,6938.78,7619.05,409500],["2023-10-09",7392.29,7791.38,7392.29,7746.03,242100],["2023-10-10",7927.44,8281.18,7809.52,8281.18,553400],["2023-10-11",8843.54,8843.54,8344.67,8662.13,588000],["2023-10-12",8662.13,8816.33,8489.8,8489.8,369200],["2023-10-13",8480.73,8725.62,8344.67,8498.87,308600],["2023-10-16",8498.87,8526.08,8253.97,8263.04,324300],["2023-10-17",8444.44,8444.44,8163.27,8163.27,255100],["2023-10-18",8054.42,8163.27,7591.84,7709.75,736000],["2023-10-19",7791.38,7791.38,7265.31,7528.34,449800],["2023-10-20",7528.34,7700.68,7165.53,7700.68,450300],["2023-10-23",7619.05,7646.26,7446.71,7455.78,424900],["2023-10-24",7437.64,7673.47,7256.24,7482.99,170500],["2023-10-25",7519.27,7800.45,7482.99,7709.75,238400],["2023-10-26",7346.94,7356.01,7174.6,7174.6,1300200],["2023-10-27",7174.6,7346.94,7074.83,7256.24,361400],["2023-10-30",7392.29,7582.77,7256.24,7319.73,288600],["2023-10-31",7274.38,7365.08,6811.79,6811.79,324400],["2023-11-01",6984.13,7165.53,6349.21,7165.53,288600],["2023-11-02",7219.95,7664.4,6866.21,7655.33,521200],["2023-11-03",7709.75,7709.75,7392.29,7410.43,222600],["2023-11-06",7392.29,7428.57,7210.88,7256.24,209900],["2023-11-07",7165.53,7573.7,7156.46,7473.92,325600],["2023-11-08",7591.84,7936.51,7383.22,7891.16,435500],["2023-11-09",8154.2,8390.02,7936.51,8326.53,708400],["2023-11-10",8163.27,8517.01,8072.56,8317.46,1762000],["2023-11-13",8253.97,8408.16,7936.51,8072.56,413900],["2023-11-14",8126.98,8634.92,8126.98,8634.92,1637700],["2023-11-15",9070.29,9206.35,9052.15,9206.35,921000],["2023-11-16",9251.7,9433.11,8861.68,9015.87,1164600],["2023-11-17",9206.35,9206.35,8526.08,8526.08,1457400],["2023-11-20",8426.3,8643.99,8190.48,8453.51,796600],["2023-11-21",8780.05,8789.12,8526.08,8707.48,342400],["2023-11-22",8707.48,8743.76,8163.27,8734.69,731300],["2023-11-23",8943.31,8943.31,8526.08,8526.08,935900],["2023-11-24",8444.44,8462.59,8117.91,8417.23,681700],["2023-11-27",8417.23,8417.23,8217.69,8217.69,356900],["2023-11-28",8172.34,8299.32,7800.45,8117.91,449600],["2023-11-29",8299.32,8299.32,8172.34,8299.32,242800],["2023-11-30",8317.46,8435.37,8244.9,8244.9,234900],["2023-12-01",8308.39,8344.67,8117.91,8299.32,287600],["2023-12-04",8263.04,8807.26,8263.04,8634.92,748600],["2023-12-05",8616.78,8770.98,8580.5,8653.06,520500],["2023-12-06",8653.06,8798.19,8535.15,8707.48,449700],["2023-12-07",8834.47,9297.05,8716.55,8979.59,1563100],["2023-12-08",8843.54,9070.29,8707.48,8798.19,351000],["2023-12-11",8798.19,8798.19,8589.57,8662.13,424700],["2023-12-12",8761.9,8761.9,8571.43,8589.57,341100],["2023-12-13",8607.71,8870.75,8571.43,8607.71,686929],["2023-12-14",8625.85,8707.48,8435.37,8571.43,263200],["2023-12-15",8453.51,8580.5,8281.18,8517.01,168200],["2023-12-18",8526.08,8526.08,8299.32,8317.46,258800],["2023-12-19",8272.11,8371.88,8117.91,8299.32,347100],["2023-12-20",8308.39,8390.02,8308.39,8335.6,116500],["2023-12-21",8253.97,8344.67,8244.9,8263.04,257500],["2023-12-22",8263.04,8380.95,8208.62,8253.97,147800],["2023-12-25",8272.11,8390.02,8263.04,8263.04,211000],["2023-12-26",8390.02,8390.02,8272.11,8272.11,181500],["2023-12-27",8353.74,8707.48,8353.74,8607.71,581100],["2023-12-28",8662.13,8707.48,8571.43,8589.57,374600],["2023-12-29",8598.64,8689.34,8526.08,8526.08,350900],["2024-01-02",8643.99,8643.99,8253.97,8253.97,801800],["2024-01-03",8235.83,8317.46,8181.41,8281.18,479600],["2024-01-04",8299.32,8426.3,8299.32,8317.46,312900],["2024-01-05",8399.09,8399.09,8217.69,8244.9,307600],["2024-01-08",8281.18,8362.81,8244.9,8326.53,380000],["2024-01-09",8326.53,8326.53,8235.83,8263.04,245400],["2024-01-10",8263.04,8308.39,8226.76,8226.76,381600],["2024-01-11",8226.76,8689.34,8226.76,8489.8,676400],["2024-01-12",8480.73,8480.73,8299.32,8317.46,280900],["2024-01-15",8353.74,8408.16,8299.32,8299.32,281400],["2024-01-16",8408.16,8408.16,8281.18,8308.39,121800],["2024-01-17",8435.37,8435.37,8299.32,8299.32,236300],["2024-01-18",8299.32,8380.95,8272.11,8299.32,270000],["2024-01-19",8344.67,8399.09,8299.32,8317.46,268800],["2024-01-22",8362.81,8371.88,8253.97,8326.53,246900],["2024-01-23",8326.53,8326.53,8281.18,8281.18,87700],["2024-01-24",8281.18,8335.6,8263.04,8290.25,258900],["2024-01-25",8290.25,8308.39,8226.76,8226.76,92600],["2024-01-26",8335.6,8335.6,8217.69,8253.97,98500],["2024-01-29",8253.97,8353.74,8208.62,8208.62,160500],["2024-01-30",8217.69,8281.18,8145.12,8253.97,202100],["2024-01-31",8154.2,8154.2,7682.54,7682.54,995200],["2024-02-01",7301.59,7528.34,7147.39,7147.39,1227500],["2024-02-02",6829.93,7129.25,6829.93,7056.69,239800],["2024-02-05",7038.55,7346.94,6984.13,7210.88,250600],["2024-02-06",7219.95,7219.95,7129.25,7156.46,323500],["2024-02-07",7074.83,7247.17,7074.83,7165.53,100400],["2024-02-15",7192.74,7274.38,7192.74,7274.38,108600],["2024-02-16",7328.8,7346.94,7256.24,7265.31,237500],["2024-02-19",7328.8,7446.71,7165.53,7419.5,408100],["2024-02-20",7437.64,7637.19,7374.15,7537.41,245400],["2024-02-21",7528.34,7600.91,7510.2,7528.34,203000],["2024-02-22",7591.84,7727.89,7528.34,7664.4,264800],["2024-02-23",7736.96,8027.21,7619.05,7764.17,1058700],["2024-02-26",7682.54,8027.21,7682.54,8027.21,522900],["2024-02-27",8099.77,8417.23,8099.77,8335.6,419300],["2024-02-28",8390.02,8390.02,8226.76,8235.83,296400],["2024-02-29",8235.83,8390.02,8235.83,8335.6,428600],["2024-03-01",8299.32,8399.09,8208.62,8344.67,337700],["2024-03-04",8344.67,8517.01,8326.53,8498.87,455200],["2024-03-05",8272.11,8571.43,8272.11,8553.29,369100],["2024-03-06",8526.08,8770.98,8526.08,8662.13,544200],["2024-03-07",8707.48,9043.08,8662.13,8970.52,607600],["2024-03-08",8997.73,9061.22,8662.13,8662.13,548300],["2024-03-11",8625.85,8662.13,8317.46,8317.46,317300],["2024-03-12",8263.04,8888.89,8263.04,8888.89,451100],["2024-03-13",8707.48,8988.66,8707.48,8925.17,229700],["2024-03-14",8997.73,9015.87,8616.78,8616.78,195800],["2024-03-15",8716.55,8943.31,8716.55,8789.12,480800],["2024-03-18",8789.12,8888.89,8344.67,8662.13,342500],["2024-03-19",8634.92,8861.68,8562.36,8616.78,41400],["2024-03-20",8616.78,8653.06,8435.37,8535.15,59400],["2024-03-21",8553.29,8770.98,8544.22,8598.64,112200],["2024-03-22",8598.64,8789.12,8589.57,8643.99,145000],["2024-03-25",8680.27,8789.12,8526.08,8653.06,61700],["2024-03-26",8707.48,8707.48,8598.64,8643.99,106200],["2024-03-27",8598.64,8662.13,8598.64,8598.64,87600],["2024-03-28",8616.78,8625.85,8444.44,8471.66,100200],["2024-03-29",8390.02,8680.27,8390.02,8616.78,123800],["2024-04-01",8571.43,8662.13,8571.43,8571.43,121100],["2024-04-02",8553.29,8634.92,8480.73,8598.64,154900],["2024-04-03",8507.94,8761.9,8480.73,8662.13,383100],["2024-04-04",8671.2,8888.89,8571.43,8888.89,389500],["2024-04-05",8979.59,9478.46,8798.19,9478.46,1470500],["2024-04-08",9523.81,9931.97,8988.66,9024.94,387800],["2024-04-09",8934.24,9024.94,8480.73,8526.08,392000],["2024-04-10",8653.06,8653.06,8507.94,8571.43,345800],["2024-04-11",8480.73,8707.48,8308.39,8707.48,224300],["2024-04-12",8752.83,8798.19,8535.15,8571.43,194000],["2024-04-15",8489.8,8761.9,7972.79,7972.79,429800],["2024-04-16",7963.72,8163.27,7619.05,8136.05,265800],["2024-04-17",8136.05,8163.27,7981.86,8081.63,108400],["2024-04-19",7818.59,8072.56,7573.7,7609.98,198700],["2024-04-22",8072.56,8072.56,7637.19,7945.58,92800],["2024-04-23",7854.88,8136.05,7854.88,7945.58,89700],["2024-04-24",7945.58,8344.67,7945.58,8290.25,32100],["2024-04-25",8344.67,8344.67,8000.0,8253.97,9600],["2024-04-26",8244.9,8244.9,7981.86,8000.0,27500],["2024-05-02",7891.16,8090.7,7773.24,8072.56,32800],["2024-05-03",8072.56,8163.27,7845.8,8145.12,54800],["2024-05-06",7981.86,8299.32,7981.86,8163.27,91300],["2024-05-07",8163.27,8308.39,8000.0,8290.25,40800],["2024-05-08",8290.25,8344.67,8117.91,8145.12,47900],["2024-05-09",8163.27,8299.32,8036.28,8181.41,81800],["2024-05-10",8181.41,8326.53,8172.34,8172.34,72500],["2024-05-13",8172.34,8190.48,8072.56,8163.27,53200],["2024-05-14",8163.27,8362.81,8099.77,8335.6,89000],["2024-05-15",8344.67,8344.67,8163.27,8181.41,56400],["2024-05-16",8308.39,8317.46,8190.48,8190.48,100500],["2024-05-17",8208.62,8299.32,7619.05,8253.97,87200],["2024-05-20",8335.6,8353.74,8163.27,8326.53,166800],["2024-05-21",8308.39,8308.39,8163.27,8172.34,186000],["2024-05-22",8326.53,8326.53,8117.91,8163.27,93900],["2024-05-23",8163.27,8244.9,7972.79,8235.83,65300],["2024-05-24",8163.27,8172.34,7981.86,8136.05,71000],["2024-05-27",8027.21,8299.32,8027.21,8299.32,43600],["2024-05-28",8208.62,8299.32,8199.55,8217.69,72200],["2024-05-29",8172.34,8598.64,8117.91,8426.3,338900],["2024-05-30",8444.44,8517.01,8208.62,8344.67,120500],["2024-05-31",8453.51,8526.08,8253.97,8344.67,129500],["2024-06-03",8353.74,8380.95,8290.25,8308.39,175000],["2024-06-04",8308.39,8353.74,8253.97,8308.39,129700],["2024-06-05",8335.6,8335.6,8181.41,8190.48,202200],["2024-06-06",8199.55,8235.83,8126.98,8136.05,115800],["2024-06-07",8126.98,8272.11,8099.77,8099.77,81100],["2024-06-10",8181.41,8507.94,8117.91,8353.74,357600],["2024-06-11",8353.74,8353.74,8199.55,8199.55,81700],["2024-06-12",8344.67,8344.67,8190.48,8217.69,112200],["2024-06-13",8226.76,8226.76,8036.28,8126.98,179700],["2024-06-14",8126.98,8208.62,8027.21,8108.84,116200],["2024-06-17",8027.21,8145.12,7709.75,8090.7,1705200],["2024-06-18",8090.7,8253.97,7981.86,8117.91,1430500],["2024-06-19",8308.39,8308.39,8000.0,8190.48,1920500],["2024-06-20",8290.25,8290.25,8117.91,8172.34,1833270],["2024-06-21",8172.34,8181.41,8117.91,8117.91,47300],["2024-06-24",7990.93,8117.91,7900.23,7936.51,210300],["2024-06-25",7936.51,8117.91,7891.16,7936.51,68600],["2024-06-26",8154.2,8154.2,7927.44,7981.86,45500],["2024-06-27",7981.86,8154.2,7845.8,7845.8,27800],["2024-06-28",7891.16,7891.16,7800.45,7845.8,56200],["2024-07-01",7791.38,8163.27,7773.24,8163.27,37200],["2024-07-02",8145.12,8145.12,7909.3,8108.84,27300],["2024-07-03",8145.12,8145.12,7936.51,7981.86,49200],["2024-07-04",8063.49,8063.49,7891.16,7927.44,70300],["2024-07-05",7936.51,8072.56,7845.8,7891.16,59300],["2024-07-08",7972.79,7972.79,7845.8,7854.88,24500],["2024-07-09",7936.51,7954.65,7845.8,7891.16,41500],["2024-07-10",7891.16,7918.37,7809.52,7891.16,39500],["2024-07-11",7891.16,7936.51,7709.75,7736.96,54800],["2024-07-12",7718.82,7764.17,7709.75,7718.82,37100],["2024-07-15",7727.89,7727.89,7709.75,7709.75,46000],["2024-07-16",7709.75,7764.17,7700.68,7700.68,34500],["2024-07-17",7709.75,7709.75,7165.53,7673.47,133300],["2024-07-18",7809.52,7809.52,7437.64,7709.75,17800],["2024-07-19",7791.38,7791.38,7383.22,7646.26,13600],["2024-07-22",7619.05,7619.05,7256.24,7437.64,59000],["2024-07-23",7192.74,7755.1,7192.74,7619.05,150700],["2024-07-24",7619.05,7655.33,7446.71,7619.05,42900],["2024-07-25",7609.98,7619.05,7482.99,7482.99,131100],["2024-07-26",7609.98,7609.98,7482.99,7609.98,7100],["2024-07-29",7356.01,7528.34,7346.94,7528.34,7200],["2024-07-30",7528.34,7528.34,7346.94,7492.06,135500],["2024-07-31",7492.06,7519.27,7356.01,7492.06,21200],["2024-08-01",7401.36,7510.2,7265.31,7265.31,135500],["2024-08-02",7256.24,7482.99,7165.53,7473.92,6500],["2024-08-05",7256.24,7256.24,6993.2,6993.2,53400],["2024-08-06",6594.1,7437.64,6594.1,7201.81,4300],["2024-08-07",7473.92,7473.92,7111.11,7111.11,1200],["2024-08-08",7410.43,7410.43,7074.83,7238.1,7600],["2024-08-09",7455.78,7455.78,7092.97,7392.29,2600],["2024-08-12",7346.94,7392.29,7256.24,7274.38,56300],["2024-08-13",7383.22,7392.29,7256.24,7328.8,70800],["2024-08-14",7392.29,7392.29,7265.31,7265.31,5500],["2024-08-15",7256.24,7256.24,7147.39,7238.1,6900],["2024-08-16",7256.24,7346.94,7165.53,7337.87,46700],["2024-08-19",7437.64,7437.64,7256.24,7346.94,8200],["2024-08-20",7410.43,7410.43,7256.24,7301.59,29500],["2024-08-21",7301.59,7328.8,7274.38,7328.8,10800],["2024-08-22",7256.24,7265.31,7256.24,7256.24,12200],["2024-08-23",7310.66,7337.87,7219.95,7219.95,7600],["2024-08-26",7229.02,7238.1,7174.6,7174.6,38500],["2024-08-27",7165.53,7174.6,7138.32,7138.32,16900],["2024-08-28",7147.39,7156.46,7120.18,7138.32,8600],["2024-08-29",7256.24,7256.24,7056.69,7056.69,66000],["2024-08-30",7056.69,7074.83,7029.48,7038.55,17100],["2024-09-04",7038.55,7038.55,6965.99,6984.13,22300],["2024-09-05",6938.78,7074.83,6929.71,7065.76,29000],["2024-09-06",7065.76,7065.76,6575.96,7002.27,46800],["2024-09-09",7002.27,7002.27,6984.13,6984.13,2200],["2024-09-10",7147.39,7147.39,6666.67,6938.78,15500],["2024-09-11",6938.78,6938.78,6521.54,6875.28,24700],["2024-09-12",6875.28,6875.28,6575.96,6575.96,42600],["2024-09-13",6494.33,6784.58,6122.45,6621.32,44500],["2024-09-16",6621.32,6712.02,6612.24,6712.02,13600],["2024-09-17",6712.02,6712.02,6530.61,6666.67,9000],["2024-09-18",6657.6,6666.67,6612.24,6612.24,26400],["2024-09-19",6975.06,6975.06,6594.1,6693.88,16400],["2024-09-20",6494.33,6621.32,6494.33,6530.61,85000],["2024-09-23",6195.01,6485.26,6195.01,6439.91,28800],["2024-09-24",6439.91,6530.61,6394.56,6503.4,37700],["2024-09-25",6748.3,6748.3,6458.05,6503.4,37800],["2024-09-26",6494.33,6594.1,6485.26,6503.4,50700],["2024-09-27",6802.72,6802.72,6512.47,6666.67,67700],["2024-09-30",6666.67,6666.67,6349.21,6530.61,73300],["2024-10-01",6539.68,6603.17,6439.91,6530.61,37600],["2024-10-02",6530.61,6530.61,6403.63,6503.4,9100],["2024-10-03",6503.4,6539.68,6485.26,6485.26,42100],["2024-10-04",6394.56,6521.54,6394.56,6412.7,7600],["2024-10-07",6430.84,6485.26,6412.7,6485.26,7100],["2024-10-08",6394.56,6485.26,6376.42,6403.63,17000],["2024-10-09",6403.63,6403.63,6358.28,6358.28,33500],["2024-10-10",6367.35,6439.91,6367.35,6385.49,16600],["2024-10-11",6385.49,6566.89,6385.49,6521.54,5000],["2024-10-14",6439.91,6439.91,6258.5,6430.84,52700],["2024-10-15",6557.82,6557.82,6258.5,6258.5,82700],["2024-10-16",6312.93,6312.93,6058.96,6058.96,22900],["2024-10-17",6058.96,6249.43,6031.75,6222.22,75100],["2024-10-18",6167.8,6258.5,6077.1,6167.8,35800],["2024-10-21",6380.95,6571.43,6200.0,6571.43,150200],["2024-10-22",6571.43,7028.57,6571.43,6752.38,70900],["2024-10-23",6761.9,6914.29,6666.67,6714.29,39500],["2024-10-24",6714.29,6752.38,6485.71,6485.71,34200],["2024-10-25",6485.71,6761.9,6380.95,6571.43,4600],["2024-10-28",6714.29,6714.29,6380.95,6533.33,9800],["2024-10-29",6704.76,6704.76,6285.71,6504.76,50900],["2024-10-30",6323.81,6476.19,6152.38,6200.0,100300],["2024-10-31",6200.0,6285.71,6095.24,6190.48,28100],["2024-11-01",6190.48,6190.48,6114.29,6114.29,10900],["2024-11-04",6114.29,6190.48,6000.0,6000.0,10100],["2024-11-05",6019.05,6095.24,5990.48,5990.48,10600],["2024-11-06",6000.0,6380.95,5952.38,6142.86,3100],["2024-11-07",6142.86,6285.71,6009.52,6161.9,4100],["2024-11-08",6095.24,6133.33,6009.52,6133.33,4500],["2024-11-11",6247.62,6247.62,6123.81,6133.33,18100],["2024-11-12",6209.52,6209.52,6095.24,6152.38,10700],["2024-11-13",6142.86,6142.86,6095.24,6133.33,1900],["2024-11-14",6209.52,6209.52,6000.0,6000.0,9800],["2024-11-15",6123.81,6123.81,5714.29,5980.95,41600],["2024-11-18",5638.1,6371.43,5571.43,6371.43,91700],["2024-11-19",5942.86,6095.24,5933.33,5961.9,72600],["2024-11-20",5961.9,6123.81,5904.76,6000.0,21300],["2024-11-21",6247.62,6276.19,6000.0,6238.1,30100],["2024-11-22",6247.62,6266.67,6200.0,6238.1,10200],["2024-11-25",6238.1,6266.67,5904.76,6228.57,26800],["2024-11-26",5923.81,6257.14,5923.81,6247.62,47100],["2024-11-27",6247.62,6257.14,6238.1,6238.1,16300],["2024-11-28",6257.14,6257.14,6047.62,6200.0,1700],["2024-11-29",5980.95,6247.62,5980.95,6066.67,18800],["2024-12-02",6266.67,6266.67,5952.38,6190.48,72000],["2024-12-03",6285.71,6333.33,6285.71,6333.33,31500],["2024-12-04",6333.33,6333.33,6133.33,6133.33,35600],["2024-12-05",6228.57,6304.76,6057.14,6304.76,21300],["2024-12-06",6352.38,6390.48,6285.71,6380.95,95800],["2024-12-09",6666.67,6819.05,6571.43,6800.0,139600],["2024-12-10",6847.62,6847.62,6666.67,6685.71,12300],["2024-12-11",6571.43,6761.9,6219.05,6571.43,94300],["2024-12-12",6666.67,6666.67,6114.29,6561.9,68100],["2024-12-13",6571.43,6571.43,6571.43,6571.43,1900],["2024-12-16",6571.43,6571.43,6142.86,6209.52,57400],["2024-12-17",6466.67,6466.67,6200.0,6200.0,17200],["2024-12-18",6190.48,6276.19,6104.76,6133.33,57400],["2024-12-19",6133.33,6380.95,6066.67,6190.48,54500],["2024-12-20",6333.33,6495.24,6333.33,6476.19,56200],["2024-12-23",6476.19,6619.05,6380.95,6514.29,15400],["2024-12-24",6257.14,6628.57,6257.14,6619.05,43000],["2024-12-25",6380.95,6666.67,6333.33,6571.43,20000],["2024-12-26",6571.43,6666.67,6390.48,6561.9,9100],["2024-12-27",6476.19,6523.81,6390.48,6523.81,5600],["2024-12-30",6295.24,6514.29,6295.24,6495.24,5000],["2024-12-31",6495.24,6495.24,6314.29,6314.29,34300],["2025-01-02",6333.33,6542.86,6333.33,6457.14,9900],["2025-01-03",6438.1,6438.1,6095.24,6428.57,3400],["2025-01-06",6142.86,6380.95,6142.86,6380.95,600],["2025-01-07",6142.86,6361.9,6095.24,6361.9,10200],["2025-01-08",6361.9,6552.38,6361.9,6476.19,153700],["2025-01-09",6476.19,6533.33,6247.62,6476.19,90900],["2025-01-10",6295.24,6571.43,6295.24,6476.19,49800],["2025-01-13",6285.71,6657.14,6285.71,6638.1,97900],["2025-01-14",6647.62,6761.9,6333.33,6380.95,46500],["2025-01-15",6380.95,6571.43,6342.86,6400.0,10300],["2025-01-16",6619.05,6619.05,6342.86,6514.29,21000],["2025-01-17",6514.29,6514.29,6380.95,6476.19,17000],["2025-01-20",6466.67,6571.43,6342.86,6561.9,57100],["2025-01-21",6752.38,6752.38,6457.14,6571.43,900],["2025-01-22",6571.43,6580.95,6428.57,6580.95,23300],["2025-01-23",6428.57,6428.57,6333.33,6428.57,5300],["2025-01-24",6571.43,6761.9,6428.57,6657.14,143300],["2025-02-03",6380.95,6666.67,6380.95,6666.67,23500],["2025-02-04",6809.52,6809.52,6533.33,6714.29,20500],["2025-02-05",6752.38,6752.38,6704.76,6704.76,2500],["2025-02-06",6704.76,6704.76,6552.38,6552.38,16900],["2025-02-07",6380.95,6704.76,6380.95,6704.76,32800],["2025-02-10",6476.19,6666.67,6476.19,6657.14,18200],["2025-02-11",6657.14,6657.14,6485.71,6609.52,25500],["2025-02-12",6609.52,6666.67,6514.29,6638.1,20500],["2025-02-13",6638.1,6666.67,6552.38,6619.05,39400],["2025-02-14",6619.05,6619.05,6476.19,6476.19,75300],["2025-02-17",6476.19,6847.62,6419.05,6771.43,169200],["2025-02-18",6771.43,6857.14,6761.9,6761.9,100000],["2025-02-19",6771.43,7038.1,6771.43,6942.86,144700],["2025-02-20",7095.24,7285.71,6666.67,7285.71,167400],["2025-02-21",7285.71,7285.71,6952.38,7009.52,44400],["2025-02-24",7009.52,7047.62,6904.76,7009.52,70000],["2025-02-25",6952.38,7495.24,6952.38,7495.24,252400],["2025-02-26",8019.05,8019.05,7904.76,8019.05,276300],["2025-02-27",8571.43,8571.43,7714.29,8019.05,366700],["2025-02-28",8047.62,8047.62,7714.29,8000.0,159700],["2025-03-03",8000.0,8380.95,7904.76,8180.95,181900],["2025-03-04",8180.95,8180.95,7628.57,8057.14,201300],["2025-03-05",8190.48,8190.48,7800.0,7800.0,78600],["2025-03-06",7904.76,8095.24,7714.29,8000.0,137400],["2025-03-07",8000.0,8019.05,7714.29,7714.29,80700],["2025-03-10",7885.71,7885.71,7533.33,7742.86,78100],["2025-03-11",7742.86,7780.95,7428.57,7523.81,119200],["2025-03-12",7695.24,7714.29,7466.67,7485.71,90300],["2025-03-13",7495.24,7685.71,7428.57,7476.19,67000],["2025-03-14",7323.81,7561.9,7238.1,7476.19,73900],["2025-03-17",7476.19,7619.05,7400.0,7428.57,34500],["2025-03-18",7438.1,7609.52,7380.95,7400.0,25300],["2025-03-19",7400.0,7419.05,7380.95,7380.95,10100],["2025-03-20",7609.52,7609.52,7238.1,7476.19,25000],["2025-03-21",7476.19,7476.19,7238.1,7380.95,7700],["2025-03-24",7247.62,7333.33,7152.38,7152.38,41300],["2025-03-25",7171.43,7523.81,7171.43,7333.33,72000],["2025-03-26",7428.57,7428.57,7095.24,7095.24,44400],["2025-03-27",7238.1,7304.76,7104.76,7104.76,1707000],["2025-03-28",7276.19,7276.19,6914.29,7133.33,2031600],["2025-03-31",7047.62,7047.62,6990.48,7047.62,18500],["2025-04-01",7142.86,7209.52,7095.24,7209.52,27600],["2025-04-02",7219.05,7619.05,7209.52,7619.05,113000],["2025-04-03",7095.24,8047.62,7095.24,7628.57,878600],["2025-04-04",7714.29,8142.86,7295.24,7761.9,1282400],["2025-04-08",7228.57,7761.9,7228.57,7714.29,690200],["2025-04-09",8009.52,8009.52,7238.1,7285.71,83200],["2025-04-10",7714.29,7790.48,7714.29,7790.48,173700],["2025-04-11",8190.48,8190.48,7780.95,7971.43,182800],["2025-04-14",7971.43,8095.24,7628.57,8085.71,246700],["2025-04-15",7952.38,8095.24,7838.1,7933.33,93700],["2025-04-16",7923.81,8380.95,7809.52,8190.48,349300],["2025-04-17",8476.19,8476.19,8190.48,8276.19,86000],["2025-04-18",8238.1,8428.57,8028.57,8095.24,108500],["2025-04-21",8095.24,8190.48,7933.33,7961.9,71200],["2025-04-22",7714.29,7904.76,7409.52,7761.9,130600],["2025-04-23",7971.43,7971.43,7809.52,7866.67,214800],["2025-04-24",7866.67,8066.67,7819.05,8047.62,176700],["2025-04-25",8057.14,8200.0,8000.0,8085.71,92600],["2025-04-28",8009.52,8171.43,8009.52,8057.14,50000],["2025-04-29",8057.14,8057.14,7723.81,8057.14,23000],["2025-05-05",7990.48,8200.0,7809.52,8028.57,97800],["2025-05-06",8152.38,8161.9,8028.57,8095.24,87300],["2025-05-07",8180.95,8180.95,7923.81,7952.38,13800],["2025-05-08",8000.0,8038.1,7809.52,7952.38,28900],["2025-05-09",7952.38,7952.38,7619.05,7790.48,82500],["2025-05-12",7790.48,7971.43,7714.29,7809.52,15600],["2025-05-13",7809.52,8019.05,7771.43,7809.52,50200],["2025-05-14",7723.81,7942.86,7657.14,7657.14,27400],["2025-05-15",7628.57,7800.0,7619.05,7723.81,30400],["2025-05-16",7514.29,7904.76,7504.76,7895.24,165400],["2025-05-19",7657.14,7933.33,7657.14,7676.19,15200],["2025-05-20",7828.57,7904.76,7676.19,7857.14,170900],["2025-05-21",7695.24,7980.95,7695.24,7800.0,48900],["2025-05-22",7971.43,8285.71,7857.14,8180.95,296900],["2025-05-23",8095.24,8228.57,8095.24,8180.95,83300],["2025-05-26",8095.24,8266.67,7809.52,8123.81,55500],["2025-05-27",8047.62,8238.1,8009.52,8171.43,242100],["2025-05-28",8200.0,8742.86,8200.0,8742.86,726200],["2025-05-29",9333.33,9333.33,8742.86,8942.86,258200],["2025-05-30",8676.19,9028.57,8323.81,8371.43,1474000],["2025-06-02",8419.05,8457.14,8095.24,8228.57,179600],["2025-06-03",8266.67,8476.19,8257.14,8285.71,145100],["2025-06-04",8228.57,8552.38,8228.57,8457.14,243800],["2025-06-05",8504.76,8504.76,8219.05,8219.05,116900],["2025-06-06",8219.05,8304.76,7828.57,7828.57,120500],["2025-06-09",8180.95,8180.95,7619.05,7714.29,162600],["2025-06-10",7533.33,7904.76,7523.81,7904.76,71400],["2025-06-11",8047.62,8047.62,7723.81,7723.81,24000],["2025-06-12",7723.81,7847.62,7523.81,7800.0,162000],["2025-06-13",7571.43,8047.62,7571.43,7571.43,24500],["2025-06-16",7619.05,7923.81,7619.05,7780.95,33200],["2025-06-17",7780.95,7828.57,7714.29,7714.29,85200],["2025-06-18",7714.29,7838.1,7676.19,7771.43,41100],["2025-06-19",7714.29,7780.95,7628.57,7714.29,18000],["2025-06-20",7647.62,7800.0,7647.62,7761.9,53700],["2025-06-23",7714.29,7752.38,7571.43,7571.43,49700],["2025-06-24",7600.0,7714.29,7523.81,7590.48,28100],["2025-06-25",7542.86,7752.38,7504.76,7514.29,80900],["2025-06-26",7533.33,7609.52,7476.19,7514.29,30400],["2025-06-27",7609.52,7609.52,7504.76,7600.0,27200],["2025-06-30",7580.95,7628.57,7542.86,7542.86,38200],["2025-07-01",7542.86,7561.9,7428.57,7523.81,25600],["2025-07-02",7523.81,7638.1,7504.76,7619.05,66100],["2025-07-03",7619.05,7800.0,7523.81,7609.52,156900],["2025-07-04",7609.52,7685.71,7609.52,7619.05,16600],["2025-07-07",7609.52,7666.67,7561.9,7619.05,55400],["2025-07-08",7619.05,7638.1,7552.38,7619.05,71800],["2025-07-09",7619.05,7647.62,7571.43,7600.0,130300],["2025-07-10",7561.9,7619.05,7561.9,7600.0,55200],["2025-07-11",7600.0,7647.62,7476.19,7647.62,91500],["2025-07-14",7685.71,7695.24,7504.76,7666.67,96500],["2025-07-15",7666.67,8000.0,7666.67,7847.62,153900],["2025-07-16",7847.62,7961.9,7809.52,7904.76,56000],["2025-07-17",8095.24,8190.48,7990.48,8019.05,142000],["2025-07-18",8076.19,8076.19,7857.14,7990.48,196200],["2025-07-21",8095.24,8333.33,8000.0,8171.43,333000],["2025-07-22",8095.24,8657.14,8019.05,8600.0,462400],["2025-07-23",8771.43,9200.0,8771.43,9142.86,682100],["2025-07-24",9504.76,9504.76,8866.67,9142.86,314600],["2025-07-25",9190.48,9514.29,9180.95,9390.48,651100],["2025-07-28",9457.14,9904.76,9457.14,9809.52,866100],["2025-07-29",10095.24,10476.19,9161.9,10190.48,2306700],["2025-07-30",10857.14,10857.14,10857.14,10857.14,463100],["2025-07-31",11571.43,11571.43,11571.43,11571.43,434300],["2025-08-01",12380.95,12380.95,11428.57,11619.05,2753800],["2025-08-04",11428.57,11904.76,10952.38,11904.76,601700],["2025-08-05",12285.71,12285.71,11095.24,11095.24,1217900],["2025-08-06",11333.33,11571.43,11047.62,11380.95,537700],["2025-08-07",11857.14,11857.14,11142.86,11333.33,470200],["2025-08-08",11333.33,11428.57,11000.0,11142.86,349500],["2025-08-11",11238.1,11619.05,11238.1,11333.33,331700],["2025-08-12",11523.81,12095.24,11238.1,11857.14,966100],["2025-08-13",11904.76,12095.24,11523.81,11809.52,462300],["2025-08-14",11904.76,12238.1,11523.81,11809.52,780200],["2025-08-15",12142.86,12619.05,11619.05,12619.05,1013500],["2025-08-18",13476.19,13476.19,13476.19,13476.19,189300],["2025-08-19",14380.95,14380.95,14380.95,14380.95,172100],["2025-08-20",15380.95,15380.95,14380.95,15047.62,4055900],["2025-08-21",15238.1,15238.1,14476.19,14666.67,380700],["2025-08-22",14714.29,15047.62,13666.67,13666.67,1768100],["2025-08-25",13904.76,14238.1,12714.29,13000.0,769800],["2025-08-26",12761.9,13714.29,12761.9,13238.1,569800],["2025-08-27",13428.57,13904.76,12857.14,13523.81,678100],["2025-08-28",13714.29,13714.29,13142.86,13333.33,170200],["2025-08-29",13333.33,13714.29,12952.38,13047.62,599500],["2025-09-03",13095.24,13476.19,13000.0,13333.33,357700],["2025-09-04",13714.29,13714.29,13142.86,13333.33,298100],["2025-09-05",13523.81,14238.1,12857.14,13285.71,1483300],["2025-09-08",14095.24,14095.24,13285.71,13380.95,868500],["2025-09-09",13380.95,13428.57,12857.14,13190.48,467800],["2025-09-10",13238.1,13809.52,13000.0,13571.43,439900],["2025-09-11",13238.1,13523.81,13047.62,13428.57,2379100],["2025-09-12",13428.57,14095.24,13428.57,13809.52,394100],["2025-09-15",13952.38,14095.24,13571.43,13809.52,3276400],["2025-09-16",13904.76,14047.62,13523.81,13619.05,384000],["2025-09-17",13428.57,13619.05,13142.86,13142.86,2331585],["2025-09-18",13238.1,13285.71,12904.76,13047.62,288500],["2025-09-19",13523.81,13523.81,13047.62,13285.71,89900],["2025-09-22",13476.19,13523.81,12380.95,13142.86,256100],["2025-09-23",13047.62,13142.86,12857.14,13047.62,37000],["2025-09-24",12952.38,13190.48,12476.19,12952.38,161700],["2025-09-25",12952.38,13619.05,12952.38,13523.81,367900],["2025-09-26",13666.67,13666.67,13285.71,13333.33,167000],["2025-09-29",13142.86,13238.1,12952.38,13047.62,207900],["2025-09-30",12904.76,13047.62,12428.57,12571.43,294100],["2025-10-01",12619.05,13142.86,12619.05,13095.24,156300],["2025-10-02",13190.48,13190.48,12523.81,12523.81,183100],["2025-10-03",12523.81,12761.9,12285.71,12285.71,177500],["2025-10-06",12571.43,12904.76,12380.95,12809.52,151600],["2025-10-07",12857.14,13142.86,12619.05,12809.52,238800],["2025-10-08",13142.86,13238.1,12761.9,12809.52,212200],["2025-10-09",12952.38,13476.19,12952.38,13142.86,281100],["2025-10-10",13142.86,14047.62,13000.0,14047.62,949000],["2025-10-13",14047.62,14285.71,13523.81,14047.62,398800],["2025-10-14",13619.05,14571.43,13476.19,13476.19,654500],["2025-10-15",13571.43,14285.71,13142.86,13714.29,365300],["2025-10-16",13809.52,14142.86,13619.05,13714.29,305700],["2025-10-17",13619.05,13809.52,13238.1,13380.95,362100],["2025-10-20",13142.86,13428.57,12476.19,12476.19,445200],["2025-10-21",12476.19,12714.29,11714.29,12285.71,329300],["2025-10-22",12380.95,12380.95,11809.52,12238.1,149100],["2025-10-23",12238.1,13047.62,11952.38,12857.14,144900],["2025-10-24",12761.9,12857.14,12333.33,12666.67,51700],["2025-10-27",12761.9,12952.38,12571.43,12571.43,132900],["2025-10-28",12380.95,13238.1,12380.95,13142.86,219200],["2025-10-29",13142.86,13523.81,13142.86,13333.33,126600],["2025-10-30",13333.33,13333.33,13047.62,13190.48,148700],["2025-10-31",14095.24,14095.24,12952.38,12952.38,842800],["2025-11-03",12761.9,12904.76,12047.62,12047.62,867800],["2025-11-04",12047.62,12380.95,11238.1,12285.71,545900],["2025-11-05",11904.76,12571.43,11761.9,12000.0,263400],["2025-11-06",12095.24,12095.24,11619.05,11619.05,117900],["2025-11-07",11523.81,11857.14,11142.86,11142.86,134500],["2025-11-10",10666.67,11285.71,10571.43,11142.86,195800],["2025-11-11",11142.86,11476.19,10857.14,11285.71,98000],["2025-11-12",11333.33,11952.38,11333.33,11952.38,104700],["2025-11-13",11952.38,12285.71,11952.38,12000.0,71400],["2025-11-14",12142.86,12142.86,11761.9,11904.76,60600],["2025-11-17",11333.33,12000.0,11333.33,11761.9,110400],["2025-11-18",11523.81,12142.86,11523.81,11761.9,109700],["2025-11-19",12047.62,12095.24,11761.9,12000.0,240600],["2025-11-20",12047.62,12190.48,11761.9,11809.52,11900],["2025-11-21",11619.05,11904.76,11571.43,11761.9,164700],["2025-11-24",11904.76,12380.95,11761.9,12285.71,260400],["2025-11-25",12571.43,12571.43,11809.52,11809.52,100100],["2025-11-26",11809.52,12523.81,11809.52,12380.95,306200],["2025-11-27",12380.95,12476.19,12000.0,12380.95,94200],["2025-11-28",12000.0,12523.81,12000.0,12380.95,168100],["2025-12-01",12476.19,12761.9,12047.62,12761.9,253400],["2025-12-02",12714.29,12761.9,12476.19,12523.81,163800],["2025-12-03",12714.29,12904.76,11857.14,12809.52,114700],["2025-12-04",12761.9,13047.62,12523.81,12952.38,180000],["2025-12-05",13095.24,13095.24,12666.67,12904.76,15200],["2025-12-08",12857.14,13000.0,12857.14,12952.38,147900],["2025-12-09",12952.38,13000.0,12476.19,12571.43,159800],["2025-12-10",12761.9,12857.14,12571.43,12857.14,85600],["2025-12-11",12857.14,12857.14,12619.05,12809.52,39300],["2025-12-12",12571.43,12761.9,12095.24,12428.57,28200],["2025-12-15",11619.05,12333.33,11619.05,11904.76,22300],["2025-12-16",11238.1,11857.14,11095.24,11714.29,138300],["2025-12-17",11190.48,11904.76,11190.48,11380.95,23600],["2025-12-18",11380.95,11761.9,11333.33,11523.81,19100],["2025-12-19",11809.52,11857.14,11428.57,11666.67,5000],["2025-12-22",11714.29,11714.29,11428.57,11666.67,16700],["2025-12-23",12000.0,12047.62,11428.57,11428.57,20500],["2025-12-24",11428.57,11809.52,11047.62,11428.57,18000],["2025-12-25",11428.57,11523.81,11380.95,11428.57,27400],["2025-12-26",11333.33,12142.86,11047.62,11714.29,21700],["2025-12-29",11000.0,11666.67,10904.76,11428.57,14700],["2025-12-30",11428.57,11619.05,11047.62,11047.62,31400],["2025-12-31",11142.86,11619.05,10285.71,11619.05,117000],["2026-01-05",11428.57,11428.57,10857.14,11333.33,41400],["2026-01-06",10904.76,11619.05,10761.9,11142.86,33800],["2026-01-07",11142.86,11476.19,10809.52,11285.71,34400],["2026-01-08",11285.71,11285.71,10952.38,11142.86,52700],["2026-01-09",11238.1,11238.1,10619.05,10619.05,83100],["2026-01-12",10619.05,10904.76,9904.76,10380.95,63500],["2026-01-13",10285.71,11095.24,10238.1,10952.38,78300],["2026-01-14",11476.19,11523.81,10571.43,10571.43,61900],["2026-01-15",10571.43,10952.38,10190.48,10952.38,89100],["2026-01-16",10952.38,10952.38,10523.81,10666.67,14100],["2026-01-19",10666.67,10857.14,10380.95,10428.57,14100],["2026-01-20",10666.67,10857.14,10571.43,10619.05,29000],["2026-01-21",10571.43,10571.43,10380.95,10523.81,14700],["2026-01-22",10380.95,11047.62,10380.95,10809.52,13300],["2026-01-23",10904.76,10904.76,10333.33,10666.67,9900],["2026-01-26",10666.67,10666.67,9952.38,9952.38,100400],["2026-01-27",9952.38,10619.05,9857.14,10190.48,37900],["2026-01-28",10047.62,10047.62,9485.71,9904.76,149200],["2026-01-29",9438.1,9857.14,9390.48,9390.48,36200],["2026-01-30",9171.43,9571.43,9142.86,9390.48,107800],["2026-02-02",9523.81,10047.62,9523.81,10000.0,97900],["2026-02-03",9714.29,10095.24,9714.29,9714.29,40900],["2026-02-04",9714.29,9952.38,9523.81,9714.29,78400],["2026-02-05",9714.29,9714.29,9428.57,9428.57,53900],["2026-02-06",9419.05,9523.81,9409.52,9409.52,61700],["2026-02-09",9380.95,9666.67,9333.33,9380.95,17700],["2026-02-10",9285.71,9523.81,9285.71,9333.33,17700],["2026-02-11",9333.33,9619.05,9333.33,9428.57,12200],["2026-02-12",9428.57,9523.81,9352.38,9380.95,7600],["2026-02-13",9333.33,9523.81,9238.1,9400.0,23000],["2026-02-23",9523.81,9523.81,9333.33,9523.81,24800],["2026-02-24",9523.81,9714.29,9333.33,9333.33,45000],["2026-02-25",9428.57,9619.05,9342.86,9342.86,18300],["2026-02-26",9380.95,9428.57,9238.1,9342.86,64200],["2026-02-27",9342.86,9952.38,9342.86,9952.38,153500],["2026-03-02",10095.24,10571.43,9952.38,10095.24,208500],["2026-03-03",10095.24,10476.19,10000.0,10142.86,93700],["2026-03-04",10142.86,10238.1,9857.14,9857.14,233000],["2026-03-05",10333.33,10333.33,9714.29,9857.14,15600],["2026-03-06",9857.14,10190.48,9571.43,9857.14,11400],["2026-03-09",9171.43,9428.57,9171.43,9190.48,489800],["2026-03-10",9523.81,9523.81,9190.48,9190.48,28000],["2026-03-11",9190.48,9619.05,9133.33,9619.05,67800],["2026-03-12",9523.81,9666.67,9514.29,9523.81,18300],["2026-03-13",9523.81,9619.05,9514.29,9523.81,23100],["2026-03-16",9304.76,9714.29,9190.48,9523.81,7200],["2026-03-17",9428.57,9571.43,9419.05,9419.05,16500],["2026-03-18",9438.1,9666.67,9352.38,9523.81,7700],["2026-03-19",9333.33,9619.05,9152.38,9152.38,6200],["2026-03-20",9352.38,9485.71,9047.62,9142.86,18600],["2026-03-23",8961.9,9142.86,8504.76,8580.95,26600],["2026-03-24",8476.19,9047.62,8476.19,8904.76,14700],["2026-03-25",8580.95,8990.48,8580.95,8761.9,28100],["2026-03-26",8666.67,8885.71,8666.67,8857.14,9600],["2026-03-27",8495.24,9133.33,8485.71,9009.52,12000],["2026-03-30",8838.1,8952.38,8476.19,8761.9,8700],["2026-03-31",8761.9,8904.76,8695.24,8904.76,5000],["2026-04-01",9038.1,9047.62,8923.81,8942.86,9100],["2026-04-02",8923.81,8952.38,8857.14,8952.38,6900],["2026-04-03",8942.86,8980.95,8619.05,8619.05,6000],["2026-04-06",8857.14,8857.14,8761.9,8800.0,6900],["2026-04-07",9009.52,9009.52,8809.52,8809.52,10200],["2026-04-08",9019.05,9133.33,8923.81,9123.81,96300],["2026-04-09",8990.48,9095.24,8952.38,9095.24,21300],["2026-04-10",8619.05,9219.05,8619.05,9209.52,36900],["2026-04-13",9238.1,9295.24,9219.05,9276.19,12500],["2026-04-14",9333.33,9333.33,9047.62,9295.24,11600],["2026-04-15",8952.38,9390.48,8952.38,9295.24,10900],["2026-04-16",9238.1,9238.1,9238.1,9238.1,1100],["2026-04-17",9238.1,9304.76,8866.67,9171.43,26800],["2026-04-20",9161.9,9304.76,9142.86,9180.95,24000],["2026-04-21",9228.57,9228.57,8961.9,9142.86,6500],["2026-04-22",9085.71,9761.9,8857.14,9761.9,46800],["2026-04-23",9761.9,9761.9,9238.1,9666.67,6000],["2026-04-24",9076.19,9619.05,9076.19,9571.43,24500],["2026-04-28",9571.43,9571.43,9571.43,9571.43,0],["2026-04-29",9142.86,9619.05,8952.38,9428.57,11600],["2026-05-04",9238.1,9380.95,8771.43,8780.95,70400],["2026-05-05",8780.95,9047.62,8571.43,8952.38,5000],["2026-05-06",8952.38,9047.62,8571.43,9028.57,63200],["2026-05-07",9133.33,9142.86,9028.57,9028.57,20000],["2026-05-08",9047.62,9238.1,9028.57,9076.19,17000],["2026-05-11",8676.19,9285.71,8676.19,9276.19,28500],["2026-05-12",9219.05,9304.76,9219.05,9276.19,15200],["2026-05-13",8961.9,9352.38,8961.9,9285.71,59000],["2026-05-14",9380.95,9428.57,9295.24,9390.48,17300],["2026-05-15",9428.57,9428.57,9380.95,9380.95,14300],["2026-05-18",9380.95,9428.57,9380.95,9380.95,20700],["2026-05-19",9361.9,9523.81,9352.38,9409.52,33400],["2026-05-20",9409.52,9409.52,8942.86,8942.86,72400],["2026-05-21",8676.19,9323.81,8676.19,9314.29,6400],["2026-05-22",8676.19,9295.24,8676.19,8990.48,4800],["2026-05-25",9257.14,9266.67,9000.0,9019.05,16000],["2026-05-26",9019.05,9123.81,9019.05,9123.81,8300],["2026-05-27",9457.14,9457.14,9095.24,9095.24,10000],["2026-05-28",9333.33,9333.33,9095.24,9095.24,7000],["2026-05-29",9047.62,9323.81,8952.38,9095.24,6900],["2026-06-01",9095.24,9457.14,8761.9,9419.05,15500],["2026-06-02",9066.67,9419.05,9057.14,9142.86,5000],["2026-06-03",9409.52,9409.52,8952.38,9133.33,4600],["2026-06-04",9047.62,9047.62,8952.38,9047.62,7500],["2026-06-05",8971.43,9047.62,8866.67,8942.86,13200],["2026-06-08",8914.29,9000.0,8914.29,9000.0,1400],["2026-06-09",9000.0,9047.62,8942.86,9047.62,12000],["2026-06-10",8971.43,9276.19,8971.43,9276.19,400],["2026-06-11",8666.67,9257.14,8666.67,9247.62,5200],["2026-06-12",9133.33,9228.57,8866.67,8952.38,20000],["2026-06-15",8952.38,9000.0,8952.38,9000.0,9700],["2026-06-16",9000.0,9047.62,8685.71,8952.38,12300],["2026-06-17",8866.67,9000.0,8857.14,9000.0,3900],["2026-06-18",9000.0,9066.67,8876.19,8876.19,10400],["2026-06-19",9057.14,9057.14,9057.14,9057.14,100],["2026-06-22",9057.14,9057.14,8866.67,8866.67,5100],["2026-06-23",8866.67,9047.62,8247.62,9047.62,3900],["2026-06-24",8676.19,8857.14,8476.19,8857.14,4500],["2026-06-25",9009.52,9009.52,8571.43,8857.14,30100],["2026-06-26",8847.62,9142.86,8847.62,9047.62,10900],["2026-06-29",8590.48,9142.86,8590.48,9142.86,40500],["2026-06-30",9047.62,9057.14,9047.62,9047.62,10100],["2026-07-01",9047.62,9047.62,8952.38,9047.62,12100],["2026-07-02",9142.86,9142.86,9133.33,9133.33,11400],["2026-07-03",9142.86,9152.38,9047.62,9047.62,23000],["2026-07-06",9057.14,9057.14,9047.62,9047.62,21200],["2026-07-07",9228.57,9228.57,9047.62,9047.62,11900],["2026-07-08",8857.14,9142.86,8857.14,9047.62,8400],["2026-07-09",9000.0,9047.62,8952.38,9047.62,16500],["2026-07-10",8952.38,9047.62,8952.38,9000.0,6800],["2026-07-13",8952.38,9047.62,8857.14,9047.62,7100],["2026-07-14",9047.62,9047.62,8857.14,8866.67,9200],["2026-07-15",8942.86,9047.62,8942.86,8942.86,11700],["2026-07-16",8942.86,8952.38,8857.14,8942.86,9400],["2026-07-17",8942.86,8942.86,8761.9,8857.14,4600],["2026-07-20",8247.62,8904.76,8247.62,8266.67,28600],["2026-07-21",7809.52,8571.43,7809.52,8571.43,64400],["2026-07-22",8019.05,8571.43,8019.05,8104.76,13300],["2026-07-23",8200.0,8250.0,8100.0,8250.0,4700],["2026-07-24",7680.0,8450.0,7680.0,8300.0,1200],["2026-07-27",8300.0,8310.0,8300.0,8310.0,5300],["2026-07-28",8310.0,8680.0,8310.0,8680.0,1000],["2026-07-29",9000.0,9000.0,8650.0,8650.0,24200],["2026-07-30",8060.0,9000.0,8050.0,8310.0,6900],["2026-07-31",8890.0,8890.0,8350.0,8790.0,12100],["2026-08-03",9100.0,9100.0,8300.0,8310.0,8800],["2026-08-04",8480.0,8600.0,8310.0,8600.0,3900],["2026-08-05",8010.0,8500.0,8010.0,8310.0,3600],["2026-08-06",8400.0,8400.0,8100.0,8110.0,6400],["2026-08-07",8110.0,8190.0,7900.0,7910.0,14400],["2026-08-10",7800.0,8300.0,7800.0,8000.0,8700],["2026-08-11",8250.0,8250.0,7900.0,8000.0,13500],["2026-08-12",8250.0,8250.0,7850.0,7860.0,3600],["2026-08-13",7360.0,7960.0,7360.0,7790.0,7700],["2026-08-14",7700.0,7770.0,7300.0,7310.0,12100],["2026-08-17",7820.0,7820.0,7000.0,7160.0,5900],["2026-08-18",7000.0,7560.0,6900.0,7100.0,70400],["2026-08-19",6710.0,7550.0,6710.0,7550.0,21100],["2026-08-20",7250.0,7580.0,7250.0,7580.0,3200],["2026-08-21",7500.0,7570.0,7450.0,7500.0,22800],["2026-08-24",7300.0,7960.0,7300.0,7600.0,17800],["2026-08-25",7080.0,7850.0,7080.0,7410.0,1400],["2026-08-26",7210.0,7480.0,7210.0,7480.0,7900],["2026-08-27",7350.0,7450.0,7250.0,7450.0,3000],["2026-08-28",7700.0,7700.0,7400.0,7670.0,16700],["2026-09-03",7700.0,7700.0,7500.0,7660.0,5900],["2026-09-04",7660.0,7660.0,7650.0,7650.0,10300],["2026-09-07",7650.0,7800.0,7550.0,7720.0,39700],["2026-09-08",7190.0,7710.0,7190.0,7710.0,42600],["2026-09-09",7410.0,8000.0,7410.0,7840.0,33000],["2026-09-10",7310.0,7700.0,7310.0,7700.0,10700],["2026-09-11",7700.0,7700.0,7240.0,7410.0,1900],["2026-09-14",7010.0,7490.0,7010.0,7300.0,3900],["2026-09-15",6830.0,7290.0,6830.0,7290.0,6200],["2026-09-16",6930.0,7290.0,6930.0,7100.0,3900],["2026-09-17",6870.0,7290.0,6870.0,7290.0,4700],["2026-09-18",7010.0,7290.0,6910.0,7290.0,21300],["2026-09-21",7290.0,7290.0,7290.0,7290.0,0],["2026-09-22",7200.0,7200.0,7010.0,7100.0,11300],["2026-09-23",7200.0,7200.0,7100.0,7100.0,900],["2026-09-24",7000.0,7000.0,6900.0,7000.0,20400],["2026-09-25",6950.0,7000.0,6810.0,7000.0,1800],["2026-09-28",6860.0,7000.0,6860.0,7000.0,1300],["2026-09-29",7000.0,7000.0,7000.0,7000.0,500],["2026-09-30",7000.0,7000.0,7000.0,7000.0,900],["2026-10-01",6800.0,6990.0,6510.0,6990.0,8144149],["2026-10-02",6610.0,6990.0,6610.0,6950.0,1500],["2026-10-05",7390.0,7390.0,6950.0,6950.0,1900],["2026-10-06",6900.0,6980.0,6850.0,6980.0,1100],["2026-10-07",7000.0,7000.0,6550.0,6980.0,1700],["2026-10-08",6980.0,6980.0,6980.0,6980.0,200],["2026-10-09",6980.0,6980.0,6970.0,6980.0,2000],["2026-10-12",6750.0,6970.0,6710.0,6900.0,22000]]}