{"sym":"REE","index":false,"bars":[["2000-07-28",635.63,635.63,635.63,635.63,1000],["2000-07-31",647.55,647.55,647.55,647.55,300],["2000-08-02",659.47,659.47,659.47,659.47,100],["2000-08-04",671.38,671.38,671.38,671.38,200],["2000-08-07",683.3,683.3,683.3,683.3,2800],["2000-08-09",695.22,695.22,695.22,695.22,500],["2000-08-11",707.14,707.14,707.14,707.14,11000],["2000-08-14",719.06,719.06,719.06,719.06,7800],["2000-08-16",730.97,730.97,730.97,730.97,7100],["2000-08-18",742.89,742.89,742.89,742.89,3100],["2000-08-21",754.81,754.81,754.81,754.81,10100],["2000-08-23",766.73,766.73,766.73,766.73,42200],["2000-08-25",754.81,754.81,754.81,754.81,18900],["2000-08-28",742.89,742.89,742.89,742.89,36500],["2000-08-30",730.97,730.97,730.97,730.97,9700],["2000-09-01",719.06,719.06,719.06,719.06,25500],["2000-09-06",707.14,707.14,707.14,707.14,2800],["2000-09-08",695.22,695.22,695.22,695.22,35900],["2000-09-11",707.14,707.14,707.14,707.14,26500],["2000-09-13",719.06,719.06,719.06,719.06,1400],["2000-09-15",730.97,730.97,730.97,730.97,35200],["2000-09-18",719.06,719.06,719.06,719.06,12600],["2000-09-20",730.97,730.97,730.97,730.97,8800],["2000-09-22",719.06,719.06,719.06,719.06,7100],["2000-09-25",719.06,719.06,719.06,719.06,7300],["2000-09-27",719.06,719.06,719.06,719.06,18700],["2000-09-29",723.03,723.03,723.03,723.03,18500],["2000-10-02",723.03,723.03,723.03,723.03,19200],["2000-10-04",723.03,723.03,723.03,723.03,17100],["2000-10-06",723.03,723.03,723.03,723.03,16200],["2000-10-09",734.95,734.95,734.95,734.95,9400],["2000-10-11",746.87,746.87,746.87,746.87,12600],["2000-10-13",758.78,758.78,758.78,758.78,35400],["2000-10-16",770.7,770.7,770.7,770.7,7400],["2000-10-18",782.62,782.62,782.62,782.62,12100],["2000-10-20",794.54,794.54,794.54,794.54,19900],["2000-10-23",810.43,810.43,810.43,810.43,18700],["2000-10-25",826.32,826.32,826.32,826.32,13500],["2000-10-27",842.21,842.21,842.21,842.21,43000],["2000-10-30",842.21,842.21,842.21,842.21,42200],["2000-11-01",858.1,858.1,858.1,858.1,50800],["2000-11-03",873.99,873.99,873.99,873.99,13900],["2000-11-06",889.88,889.88,889.88,889.88,3100],["2000-11-08",905.77,905.77,905.77,905.77,12700],["2000-11-10",921.66,921.66,921.66,921.66,4700],["2000-11-13",937.55,937.55,937.55,937.55,800],["2000-11-15",953.45,953.45,953.45,953.45,200],["2000-11-17",969.34,969.34,969.34,969.34,8300],["2000-11-20",985.23,985.23,985.23,985.23,7200],["2000-11-22",1001.12,1001.12,1001.12,1001.12,59700],["2000-11-24",1020.98,1020.98,1020.98,1020.98,56700],["2000-11-27",1040.84,1040.84,1040.84,1040.84,48500],["2000-11-29",1060.71,1060.71,1060.71,1060.71,23900],["2000-12-01",1080.57,1080.57,1080.57,1080.57,5900],["2000-12-04",1100.43,1100.43,1100.43,1100.43,5000],["2000-12-06",1120.3,1120.3,1120.3,1120.3,5000],["2000-12-08",1140.16,1140.16,1140.16,1140.16,1200],["2000-12-11",1160.03,1160.03,1160.03,1160.03,4500],["2000-12-13",1179.89,1179.89,1179.89,1179.89,19100],["2000-12-15",1199.75,1199.75,1199.75,1199.75,10500],["2000-12-18",1223.59,1223.59,1223.59,1223.59,1500],["2000-12-20",1247.42,1247.42,1247.42,1247.42,400],["2000-12-22",1271.26,1271.26,1271.26,1271.26,7300],["2000-12-25",1295.1,1295.1,1295.1,1295.1,700],["2000-12-27",1279.21,1279.21,1279.21,1279.21,5400],["2000-12-29",1303.04,1303.04,1303.04,1303.04,7800],["2001-01-03",1326.88,1326.88,1326.88,1326.88,7500],["2001-01-05",1350.71,1350.71,1350.71,1350.71,6800],["2001-01-08",1374.55,1374.55,1374.55,1374.55,16200],["2001-01-10",1398.39,1398.39,1398.39,1398.39,8500],["2001-01-12",1426.2,1426.2,1426.2,1426.2,26500],["2001-01-15",1454.0,1454.0,1454.0,1454.0,18600],["2001-01-17",1481.81,1481.81,1481.81,1481.81,10500],["2001-01-19",1509.62,1509.62,1509.62,1509.62,200],["2001-01-29",1537.43,1537.43,1537.43,1537.43,500],["2001-01-31",1565.24,1565.24,1565.24,1565.24,400],["2001-02-02",1593.05,1593.05,1593.05,1593.05,200],["2001-02-05",1624.83,1624.83,1624.83,1624.83,600],["2001-02-07",1656.61,1656.61,1656.61,1656.61,600],["2001-02-09",1624.83,1624.83,1624.83,1624.83,145800],["2001-02-12",1593.05,1593.05,1593.05,1593.05,52900],["2001-02-14",1561.27,1561.27,1561.27,1561.27,33700],["2001-02-16",1533.46,1533.46,1533.46,1533.46,7400],["2001-02-19",1505.65,1505.65,1505.65,1505.65,10700],["2001-02-21",1533.46,1533.46,1533.46,1533.46,102200],["2001-02-23",1561.27,1561.27,1561.27,1561.27,28400],["2001-02-26",1589.08,1589.08,1589.08,1589.08,11100],["2001-02-28",1557.29,1557.29,1557.29,1557.29,125000],["2001-03-02",1585.1,1585.1,1585.1,1585.1,98300],["2001-03-05",1557.29,1557.29,1557.29,1557.29,31800],["2001-03-07",1529.49,1529.49,1529.49,1529.49,8900],["2001-03-09",1557.29,1557.29,1557.29,1557.29,21900],["2001-03-12",1585.1,1585.1,1585.1,1585.1,37900],["2001-03-14",1597.02,1597.02,1597.02,1597.02,41700],["2001-03-16",1597.02,1597.02,1597.02,1597.02,39400],["2001-03-19",1597.02,1597.02,1597.02,1597.02,98100],["2001-03-21",1597.02,1597.02,1597.02,1597.02,36100],["2001-03-23",1565.24,1565.24,1565.24,1565.24,17900],["2001-03-26",1541.4,1541.4,1541.4,1541.4,20500],["2001-03-28",1569.21,1569.21,1569.21,1569.21,13400],["2001-03-30",1597.02,1597.02,1597.02,1597.02,19100],["2001-04-02",1628.8,1628.8,1628.8,1628.8,17600],["2001-04-04",1660.58,1660.58,1660.58,1660.58,7200],["2001-04-06",1692.37,1692.37,1692.37,1692.37,16600],["2001-04-09",1724.15,1724.15,1724.15,1724.15,21600],["2001-04-11",1755.93,1755.93,1755.93,1755.93,36700],["2001-04-13",1787.71,1787.71,1787.71,1787.71,39100],["2001-04-16",1823.46,1823.46,1823.46,1823.46,30900],["2001-04-18",1859.22,1859.22,1859.22,1859.22,32900],["2001-04-20",1894.97,1894.97,1894.97,1894.97,28400],["2001-04-23",1859.22,1859.22,1859.22,1859.22,156300],["2001-04-25",1894.97,1894.97,1894.97,1894.97,56400],["2001-04-27",1930.73,1930.73,1930.73,1930.73,20400],["2001-05-02",1966.48,1966.48,1966.48,1966.48,11500],["2001-05-04",1986.34,1986.34,1986.34,1986.34,16800],["2001-05-07",2026.07,2026.07,2026.07,2026.07,22400],["2001-05-09",2065.8,2065.8,2065.8,2065.8,80200],["2001-05-11",2105.52,2105.52,2105.52,2105.52,3600],["2001-05-14",2145.25,2145.25,2145.25,2145.25,3200],["2001-05-16",2184.98,2184.98,2184.98,2184.98,400],["2001-05-18",2224.71,2224.71,2224.71,2224.71,1100],["2001-05-21",2264.43,2264.43,2264.43,2264.43,100],["2001-05-23",2304.16,2304.16,2304.16,2304.16,16800],["2001-05-25",2343.89,2343.89,2343.89,2343.89,13000],["2001-05-28",2383.61,2383.61,2383.61,2383.61,5800],["2001-05-30",2423.34,2423.34,2423.34,2423.34,6500],["2001-06-01",2463.07,2463.07,2463.07,2463.07,9100],["2001-06-04",2502.79,2502.79,2502.79,2502.79,9200],["2001-06-06",2542.52,2542.52,2542.52,2542.52,9000],["2001-06-08",2582.25,2582.25,2582.25,2582.25,41100],["2001-06-11",2621.97,2621.97,2621.97,2621.97,102100],["2001-06-13",2800.75,2800.75,2800.75,2800.75,27100],["2001-06-15",2979.52,2979.52,2979.52,2979.52,14600],["2001-06-18",3178.15,3178.15,3178.15,3178.15,20900],["2001-06-20",3396.65,3396.65,3396.65,3396.65,22600],["2001-06-22",3615.15,3615.15,3615.15,3615.15,38900],["2001-06-25",3774.05,3774.05,3774.05,3774.05,88600],["2001-06-27",3515.83,3515.83,3515.83,3515.83,10200],["2001-06-29",3277.47,3277.47,3277.47,3277.47,6900],["2001-07-02",3058.97,3058.97,3058.97,3058.97,13300],["2001-07-04",3257.6,3257.6,3257.6,3257.6,92300],["2001-07-06",3178.15,3178.15,3178.15,3178.15,80900],["2001-07-09",2959.65,2959.65,2959.65,2959.65,23900],["2001-07-11",2741.15,2741.15,2741.15,2741.15,12700],["2001-07-13",2562.38,2562.38,2562.38,2562.38,42200],["2001-07-16",2542.52,2542.52,2542.52,2542.52,54900],["2001-07-18",2701.43,2701.43,2701.43,2701.43,16300],["2001-07-20",2880.2,2880.2,2880.2,2880.2,12500],["2001-07-23",2681.56,2681.56,2681.56,2681.56,87000],["2001-07-25",2780.88,2780.88,2780.88,2780.88,34100],["2001-07-27",2741.15,2741.15,2741.15,2741.15,19100],["2001-07-30",2582.25,2582.25,2582.25,2582.25,22400],["2001-08-01",2403.48,2403.48,2403.48,2403.48,33700],["2001-08-03",2244.57,2244.57,2244.57,2244.57,8600],["2001-08-06",2105.52,2105.52,2105.52,2105.52,12000],["2001-08-08",2244.57,2244.57,2244.57,2244.57,66700],["2001-08-10",2383.61,2383.61,2383.61,2383.61,92100],["2001-08-13",2224.71,2224.71,2224.71,2224.71,13700],["2001-08-15",2085.66,2085.66,2085.66,2085.66,9000],["2001-08-17",1942.64,1942.64,1942.64,1942.64,17300],["2001-08-20",1811.55,1811.55,1811.55,1811.55,62400],["2001-08-22",1934.7,1934.7,1934.7,1934.7,54000],["2001-08-24",1799.63,1799.63,1799.63,1799.63,19200],["2001-08-27",1676.47,1676.47,1676.47,1676.47,2600],["2001-08-29",1561.27,1561.27,1561.27,1561.27,9900],["2001-08-31",1668.53,1668.53,1668.53,1668.53,135800],["2001-09-05",1783.74,1783.74,1783.74,1783.74,24300],["2001-09-07",1783.74,1783.74,1783.74,1783.74,109000],["2001-09-10",1660.58,1660.58,1660.58,1660.58,60000],["2001-09-12",1664.56,1664.56,1664.56,1664.56,54800],["2001-09-14",1561.27,1561.27,1561.27,1561.27,44200],["2001-09-17",1561.27,1561.27,1561.27,1561.27,44400],["2001-09-19",1589.08,1589.08,1589.08,1589.08,37200],["2001-09-21",1589.08,1589.08,1589.08,1589.08,29600],["2001-09-24",1489.76,1489.76,1489.76,1489.76,23700],["2001-09-26",1446.06,1446.06,1446.06,1446.06,41100],["2001-09-28",1410.3,1410.3,1410.3,1410.3,42100],["2001-10-01",1314.96,1314.96,1314.96,1314.96,10800],["2001-10-03",1223.59,1223.59,1223.59,1223.59,17900],["2001-10-05",1140.16,1140.16,1140.16,1140.16,17800],["2001-10-08",1219.62,1219.62,1219.62,1219.62,47800],["2001-10-10",1243.45,1243.45,1243.45,1243.45,300],["2001-10-12",1267.29,1267.29,1267.29,1267.29,100],["2001-10-15",1291.12,1291.12,1291.12,1291.12,14100],["2001-10-17",1314.96,1314.96,1314.96,1314.96,9000],["2001-10-19",1338.8,1338.8,1338.8,1338.8,8000],["2001-10-22",1362.63,1362.63,1362.63,1362.63,6000],["2001-10-24",1386.47,1386.47,1386.47,1386.47,10000],["2001-10-26",1410.3,1410.3,1410.3,1410.3,17900],["2001-10-29",1438.11,1438.11,1438.11,1438.11,322200],["2001-10-31",1465.92,1465.92,1465.92,1465.92,37200],["2001-11-02",1493.73,1493.73,1493.73,1493.73,20200],["2001-11-05",1521.54,1521.54,1521.54,1521.54,13900],["2001-11-07",1549.35,1549.35,1549.35,1549.35,10800],["2001-11-09",1577.16,1577.16,1577.16,1577.16,14800],["2001-11-12",1604.97,1604.97,1604.97,1604.97,14300],["2001-11-14",1636.75,1636.75,1636.75,1636.75,3500],["2001-11-16",1668.53,1668.53,1668.53,1668.53,6500],["2001-11-19",1700.31,1700.31,1700.31,1700.31,15800],["2001-11-21",1668.53,1668.53,1668.53,1668.53,105200],["2001-11-23",1636.75,1636.75,1636.75,1636.75,20400],["2001-11-26",1668.53,1668.53,1668.53,1668.53,150300],["2001-11-28",1636.75,1636.75,1636.75,1636.75,34800],["2001-11-30",1604.97,1604.97,1604.97,1604.97,1800],["2001-12-03",1573.18,1573.18,1573.18,1573.18,1100],["2001-12-05",1545.38,1545.38,1545.38,1545.38,800],["2001-12-07",1517.57,1517.57,1517.57,1517.57,8400],["2001-12-10",1489.76,1489.76,1489.76,1489.76,22100],["2001-12-12",1461.95,1461.95,1461.95,1461.95,9200],["2001-12-14",1434.14,1434.14,1434.14,1434.14,6300],["2001-12-17",1406.33,1406.33,1406.33,1406.33,4300],["2001-12-19",1378.52,1378.52,1378.52,1378.52,2500],["2001-12-21",1402.36,1402.36,1402.36,1402.36,115200],["2001-12-24",1374.55,1374.55,1374.55,1374.55,30300],["2001-12-26",1350.71,1350.71,1350.71,1350.71,6800],["2001-12-28",1330.85,1330.85,1330.85,1330.85,3900],["2001-12-31",1307.01,1307.01,1307.01,1307.01,1700],["2002-01-02",1283.18,1283.18,1283.18,1283.18,1700],["2002-01-04",1259.34,1259.34,1259.34,1259.34,1400],["2002-01-07",1235.51,1235.51,1235.51,1235.51,27200],["2002-01-09",1211.67,1211.67,1211.67,1211.67,27500],["2002-01-11",1187.83,1187.83,1187.83,1187.83,14400],["2002-01-14",1167.97,1167.97,1167.97,1167.97,19200],["2002-01-16",1148.11,1148.11,1148.11,1148.11,7300],["2002-01-18",1128.24,1128.24,1128.24,1128.24,5100],["2002-01-21",1108.38,1108.38,1108.38,1108.38,7300],["2002-01-23",1128.24,1128.24,1128.24,1128.24,60000],["2002-01-25",1148.11,1148.11,1148.11,1148.11,27200],["2002-01-28",1128.24,1128.24,1128.24,1128.24,2500],["2002-01-30",1128.24,1128.24,1128.24,1128.24,129300],["2002-02-01",1088.52,1088.52,1088.52,1088.52,138600],["2002-02-04",1108.38,1108.38,1108.38,1108.38,80100],["2002-02-06",1128.24,1128.24,1128.24,1128.24,48500],["2002-02-08",1128.24,1128.24,1128.24,1128.24,74900],["2002-02-18",1108.38,1108.38,1108.38,1108.38,19900],["2002-02-20",1088.52,1088.52,1088.52,1088.52,45200],["2002-02-22",1068.65,1068.65,1068.65,1068.65,28800],["2002-02-25",1048.79,1048.79,1048.79,1048.79,17700],["2002-02-27",1028.93,1028.93,1028.93,1028.93,35600],["2002-03-01",1048.79,1048.79,1048.79,1048.79,93000],["2002-03-04",1028.93,1028.93,1028.93,1028.93,77700],["2002-03-05",1009.06,1009.06,1009.06,1009.06,21500],["2002-03-06",989.2,989.2,989.2,989.2,30500],["2002-03-07",973.31,973.31,973.31,973.31,21700],["2002-03-08",957.42,957.42,957.42,957.42,77400],["2002-03-11",957.42,957.42,957.42,957.42,113000],["2002-03-12",973.31,973.31,973.31,973.31,24100],["2002-03-13",989.2,989.2,989.2,989.2,12000],["2002-03-14",1005.09,1005.09,1005.09,1005.09,1900],["2002-03-15",1024.95,1024.95,1024.95,1024.95,101600],["2002-03-18",1009.06,1009.06,1009.06,1009.06,106900],["2002-03-19",989.2,989.2,989.2,989.2,29900],["2002-03-20",1005.09,1005.09,1005.09,1005.09,118900],["2002-03-21",1005.09,1005.09,1005.09,1005.09,28400],["2002-03-22",993.17,993.17,993.17,993.17,47900],["2002-03-25",1013.04,1013.04,1013.04,1013.04,32300],["2002-03-26",1032.9,1032.9,1032.9,1032.9,2600],["2002-03-27",1052.76,1052.76,1052.76,1052.76,39000],["2002-03-28",1072.63,1072.63,1072.63,1072.63,10400],["2002-03-29",1092.49,1092.49,1092.49,1092.49,7500],["2002-04-01",1112.35,1112.35,1112.35,1112.35,30100],["2002-04-02",1132.22,1132.22,1132.22,1132.22,11400],["2002-04-03",1152.08,1152.08,1152.08,1152.08,187500],["2002-04-04",1167.97,1167.97,1167.97,1167.97,80600],["2002-04-05",1148.11,1148.11,1148.11,1148.11,35400],["2002-04-08",1128.24,1128.24,1128.24,1128.24,62000],["2002-04-09",1148.11,1148.11,1148.11,1148.11,32900],["2002-04-10",1148.11,1148.11,1148.11,1148.11,50100],["2002-04-11",1152.08,1152.08,1152.08,1152.08,38800],["2002-04-12",1144.13,1144.13,1144.13,1144.13,33800],["2002-04-15",1152.08,1152.08,1152.08,1152.08,26400],["2002-04-16",1152.08,1152.08,1152.08,1152.08,29900],["2002-04-17",1140.16,1140.16,1140.16,1140.16,20800],["2002-04-18",1160.03,1160.03,1160.03,1160.03,32700],["2002-04-19",1179.89,1179.89,1179.89,1179.89,47900],["2002-04-22",1179.89,1179.89,1179.89,1179.89,25800],["2002-04-23",1191.81,1191.81,1191.81,1191.81,38600],["2002-04-24",1215.64,1215.64,1215.64,1215.64,21200],["2002-04-25",1239.48,1239.48,1239.48,1239.48,65100],["2002-04-26",1263.31,1263.31,1263.31,1263.31,38000],["2002-05-02",1287.15,1287.15,1287.15,1287.15,13600],["2002-05-03",1310.99,1310.99,1310.99,1310.99,3800],["2002-05-06",1334.82,1334.82,1334.82,1334.82,9800],["2002-05-07",1310.99,1310.99,1310.99,1310.99,79000],["2002-05-08",1287.15,1287.15,1287.15,1287.15,86100],["2002-05-09",1310.99,1310.99,1310.99,1310.99,29200],["2002-05-10",1334.82,1334.82,1334.82,1334.82,18300],["2002-05-13",1330.85,1330.85,1330.85,1330.85,77000],["2002-05-14",1330.85,1330.85,1330.85,1330.85,43900],["2002-05-15",1330.85,1330.85,1330.85,1330.85,60600],["2002-05-16",1330.85,1330.85,1330.85,1330.85,43000],["2002-05-17",1326.88,1326.88,1326.88,1326.88,50900],["2002-05-20",1303.04,1303.04,1303.04,1303.04,39100],["2002-05-21",1322.91,1322.91,1322.91,1322.91,36500],["2002-05-22",1314.96,1314.96,1314.96,1314.96,8000],["2002-05-23",1314.96,1314.96,1314.96,1314.96,16400],["2002-05-24",1314.96,1314.96,1314.96,1314.96,35100],["2002-05-27",1299.07,1299.07,1299.07,1299.07,41400],["2002-05-28",1299.07,1299.07,1299.07,1299.07,63500],["2002-05-29",1295.1,1295.1,1295.1,1295.1,34400],["2002-05-30",1299.07,1299.07,1299.07,1299.07,15500],["2002-05-31",1322.91,1322.91,1322.91,1322.91,7500],["2002-06-03",1342.77,1342.77,1342.77,1342.77,34900],["2002-06-04",1318.93,1318.93,1318.93,1318.93,19500],["2002-06-05",1318.93,1318.93,1318.93,1318.93,12900],["2002-06-06",1318.93,1318.93,1318.93,1318.93,12200],["2002-06-07",1318.93,1318.93,1318.93,1318.93,22500],["2002-06-10",1330.85,1330.85,1330.85,1330.85,28500],["2002-06-11",1318.93,1318.93,1318.93,1318.93,9900],["2002-06-12",1318.93,1318.93,1318.93,1318.93,14200],["2002-06-13",1307.01,1307.01,1307.01,1307.01,11300],["2002-06-14",1283.18,1283.18,1283.18,1283.18,28300],["2002-06-17",1259.34,1259.34,1259.34,1259.34,45300],["2002-06-18",1235.51,1235.51,1235.51,1235.51,7100],["2002-06-19",1211.67,1211.67,1211.67,1211.67,11000],["2002-06-20",1235.51,1235.51,1235.51,1235.51,55800],["2002-06-21",1259.34,1259.34,1259.34,1259.34,3500],["2002-06-24",1283.18,1283.18,1283.18,1283.18,300],["2002-06-25",1307.01,1307.01,1307.01,1307.01,26700],["2002-06-26",1307.01,1307.01,1307.01,1307.01,32700],["2002-06-27",1310.99,1310.99,1310.99,1310.99,26900],["2002-06-28",1334.82,1334.82,1334.82,1334.82,34800],["2002-07-01",1318.93,1318.93,1318.93,1318.93,16100],["2002-07-02",1322.91,1322.91,1322.91,1322.91,14000],["2002-07-03",1330.85,1330.85,1330.85,1330.85,28900],["2002-07-04",1326.88,1326.88,1326.88,1326.88,21900],["2002-07-05",1334.82,1334.82,1334.82,1334.82,22500],["2002-07-08",1326.88,1326.88,1326.88,1326.88,13900],["2002-07-09",1303.04,1303.04,1303.04,1303.04,17700],["2002-07-10",1303.04,1303.04,1303.04,1303.04,36100],["2002-07-11",1318.93,1318.93,1318.93,1318.93,46400],["2002-07-12",1318.93,1318.93,1318.93,1318.93,48700],["2002-07-15",1318.93,1318.93,1318.93,1318.93,83700],["2002-07-16",881.94,881.94,881.94,881.94,28800],["2002-07-17",866.05,866.05,866.05,866.05,21300],["2002-07-18",850.16,850.16,850.16,850.16,15000],["2002-07-19",834.26,834.26,834.26,834.26,26700],["2002-07-22",842.21,842.21,842.21,842.21,46900],["2002-07-23",858.1,858.1,858.1,858.1,9600],["2002-07-24",873.99,873.99,873.99,873.99,57300],["2002-07-25",858.1,858.1,858.1,858.1,30300],["2002-07-26",866.05,866.05,866.05,866.05,14200],["2002-07-29",858.1,858.1,858.1,858.1,23000],["2002-07-30",862.07,862.07,862.07,862.07,17700],["2002-07-31",854.13,854.13,854.13,854.13,25100],["2002-08-01",854.13,854.13,854.13,854.13,11200],["2002-08-02",846.18,846.18,846.18,846.18,22800],["2002-08-05",834.26,834.26,834.26,834.26,44500],["2002-08-06",834.26,834.26,834.26,834.26,20800],["2002-08-07",834.26,834.26,834.26,834.26,26400],["2002-08-08",834.26,834.26,834.26,834.26,22200],["2002-08-09",826.32,826.32,826.32,826.32,33200],["2002-08-12",822.35,822.35,822.35,822.35,19200],["2002-08-13",818.37,818.37,818.37,818.37,56500],["2002-08-14",814.4,814.4,814.4,814.4,31400],["2002-08-15",814.4,814.4,814.4,814.4,31700],["2002-08-16",830.29,830.29,830.29,830.29,20000],["2002-08-19",830.29,830.29,830.29,830.29,19900],["2002-08-20",814.4,814.4,814.4,814.4,27800],["2002-08-21",814.4,814.4,814.4,814.4,24300],["2002-08-22",810.43,810.43,810.43,810.43,36100],["2002-08-23",806.46,806.46,806.46,806.46,27200],["2002-08-26",806.46,806.46,806.46,806.46,49900],["2002-08-27",806.46,806.46,806.46,806.46,28000],["2002-08-28",814.4,814.4,814.4,814.4,15200],["2002-08-29",814.4,814.4,814.4,814.4,16500],["2002-08-30",810.43,810.43,810.43,810.43,30600],["2002-09-03",814.4,814.4,814.4,814.4,22600],["2002-09-04",810.43,810.43,810.43,810.43,29100],["2002-09-05",810.43,810.43,810.43,810.43,29200],["2002-09-06",810.43,810.43,810.43,810.43,32800],["2002-09-09",806.46,806.46,806.46,806.46,30200],["2002-09-10",806.46,806.46,806.46,806.46,21600],["2002-09-11",806.46,806.46,806.46,806.46,17200],["2002-09-12",806.46,806.46,806.46,806.46,14500],["2002-09-13",802.48,802.48,802.48,802.48,12900],["2002-09-16",806.46,806.46,806.46,806.46,35200],["2002-09-17",802.48,802.48,802.48,802.48,31200],["2002-09-18",798.51,798.51,798.51,798.51,24700],["2002-09-19",794.54,794.54,794.54,794.54,38900],["2002-09-20",786.59,786.59,786.59,786.59,27900],["2002-09-23",766.73,766.73,766.73,766.73,26000],["2002-09-24",746.87,746.87,746.87,746.87,40000],["2002-09-25",762.76,762.76,762.76,762.76,20600],["2002-09-26",770.7,770.7,770.7,770.7,28800],["2002-09-27",758.78,758.78,758.78,758.78,26400],["2002-09-30",758.78,758.78,758.78,758.78,30700],["2002-10-01",758.78,758.78,758.78,758.78,12800],["2002-10-02",762.76,762.76,762.76,762.76,10600],["2002-10-03",774.67,774.67,774.67,774.67,27500],["2002-10-04",758.78,758.78,758.78,758.78,11800],["2002-10-07",758.78,758.78,758.78,758.78,18700],["2002-10-08",754.81,754.81,754.81,754.81,21300],["2002-10-09",746.87,746.87,746.87,746.87,32300],["2002-10-10",754.81,754.81,754.81,754.81,54000],["2002-10-11",754.81,754.81,754.81,754.81,5900],["2002-10-14",754.81,754.81,754.81,754.81,15900],["2002-10-15",754.81,754.81,754.81,754.81,50600],["2002-10-16",754.81,754.81,754.81,754.81,6900],["2002-10-17",750.84,750.84,750.84,750.84,26000],["2002-10-18",742.89,742.89,742.89,742.89,37100],["2002-10-21",742.89,742.89,742.89,742.89,20200],["2002-10-22",750.84,750.84,750.84,750.84,25700],["2002-10-23",742.89,742.89,742.89,742.89,2500],["2002-10-24",742.89,742.89,742.89,742.89,28400],["2002-10-25",738.92,738.92,738.92,738.92,23600],["2002-10-28",738.92,738.92,738.92,738.92,16700],["2002-10-29",734.95,734.95,734.95,734.95,42600],["2002-10-30",734.95,734.95,734.95,734.95,17800],["2002-10-31",738.92,738.92,738.92,738.92,8500],["2002-11-01",738.92,738.92,738.92,738.92,34700],["2002-11-04",738.92,738.92,738.92,738.92,15800],["2002-11-05",734.95,734.95,734.95,734.95,11000],["2002-11-06",734.95,734.95,734.95,734.95,21300],["2002-11-07",746.87,746.87,746.87,746.87,35900],["2002-11-08",742.89,742.89,742.89,742.89,18400],["2002-11-11",746.87,746.87,746.87,746.87,7800],["2002-11-12",750.84,750.84,750.84,750.84,18400],["2002-11-13",754.81,754.81,754.81,754.81,25400],["2002-11-14",754.81,754.81,754.81,754.81,33400],["2002-11-15",750.84,750.84,750.84,750.84,22100],["2002-11-18",750.84,750.84,750.84,750.84,31700],["2002-11-19",746.87,746.87,746.87,746.87,20900],["2002-11-20",746.87,746.87,746.87,746.87,12600],["2002-11-21",750.84,750.84,750.84,750.84,34500],["2002-11-22",750.84,750.84,750.84,750.84,19000],["2002-11-25",750.84,750.84,750.84,750.84,17900],["2002-11-26",750.84,750.84,750.84,750.84,33200],["2002-11-27",750.84,750.84,750.84,750.84,21700],["2002-11-28",754.81,754.81,754.81,754.81,28100],["2002-11-29",754.81,754.81,754.81,754.81,18300],["2002-12-02",758.78,758.78,758.78,758.78,15300],["2002-12-03",778.65,778.65,778.65,778.65,8100],["2002-12-04",798.51,798.51,798.51,798.51,16000],["2002-12-05",802.48,802.48,802.48,802.48,81200],["2002-12-06",798.51,798.51,798.51,798.51,10700],["2002-12-09",798.51,798.51,798.51,798.51,30400],["2002-12-10",802.48,802.48,802.48,802.48,35700],["2002-12-11",802.48,802.48,802.48,802.48,55800],["2002-12-12",802.48,802.48,802.48,802.48,17700],["2002-12-13",802.48,802.48,802.48,802.48,8400],["2002-12-16",806.46,806.46,806.46,806.46,16700],["2002-12-17",814.4,814.4,814.4,814.4,25300],["2002-12-18",814.4,814.4,814.4,814.4,49100],["2002-12-19",810.43,810.43,810.43,810.43,38100],["2002-12-20",794.54,794.54,794.54,794.54,49800],["2002-12-23",782.62,782.62,782.62,782.62,29600],["2002-12-24",786.59,786.59,786.59,786.59,36000],["2002-12-25",786.59,786.59,786.59,786.59,40500],["2002-12-26",794.54,794.54,794.54,794.54,21700],["2002-12-27",794.54,794.54,794.54,794.54,17900],["2002-12-30",790.56,790.56,790.56,790.56,14900],["2002-12-31",786.59,786.59,786.59,786.59,12800],["2003-01-02",786.59,786.59,786.59,786.59,10800],["2003-01-03",786.59,786.59,786.59,786.59,17900],["2003-01-06",778.65,778.65,778.65,778.65,15200],["2003-01-07",746.87,746.87,746.87,746.87,12900],["2003-01-08",746.87,746.87,746.87,746.87,13500],["2003-01-09",742.89,742.89,742.89,742.89,24200],["2003-01-10",734.95,734.95,734.95,734.95,20100],["2003-01-13",727.0,727.0,727.0,727.0,49400],["2003-01-14",727.0,727.0,727.0,727.0,15800],["2003-01-15",715.08,715.08,715.08,715.08,27500],["2003-01-16",711.11,711.11,711.11,711.11,46900],["2003-01-17",711.11,711.11,711.11,711.11,19300],["2003-01-20",707.14,707.14,707.14,707.14,26000],["2003-01-21",703.17,703.17,703.17,703.17,32900],["2003-01-22",695.22,695.22,695.22,695.22,59700],["2003-01-23",707.14,707.14,707.14,707.14,22500],["2003-01-24",711.11,711.11,711.11,711.11,27300],["2003-01-27",699.19,699.19,699.19,699.19,36700],["2003-01-28",699.19,699.19,699.19,699.19,40500],["2003-02-10",675.36,675.36,675.36,675.36,49900],["2003-02-11",643.58,643.58,643.58,643.58,104700],["2003-02-12",619.74,619.74,619.74,619.74,93400],["2003-02-13",647.55,647.55,647.55,647.55,59600],["2003-02-14",655.49,655.49,655.49,655.49,48100],["2003-02-17",655.49,655.49,655.49,655.49,14300],["2003-02-18",639.6,639.6,639.6,639.6,37400],["2003-02-19",635.63,635.63,635.63,635.63,24800],["2003-02-20",627.68,627.68,627.68,627.68,47000],["2003-02-21",619.74,619.74,619.74,619.74,54000],["2003-02-24",643.58,643.58,643.58,643.58,60400],["2003-02-25",643.58,643.58,643.58,643.58,42800],["2003-02-26",631.66,631.66,631.66,631.66,10000],["2003-02-27",635.63,635.63,635.63,635.63,13800],["2003-02-28",635.63,635.63,635.63,635.63,27200],["2003-03-03",635.63,635.63,635.63,635.63,18300],["2003-03-04",635.63,635.63,635.63,635.63,14700],["2003-03-05",631.66,631.66,631.66,631.66,19300],["2003-03-06",627.68,627.68,627.68,627.68,30000],["2003-03-07",627.68,627.68,627.68,627.68,12700],["2003-03-10",627.68,627.68,627.68,627.68,29500],["2003-03-11",623.71,623.71,623.71,623.71,15200],["2003-03-12",619.74,619.74,619.74,619.74,27700],["2003-03-13",615.77,615.77,615.77,615.77,38800],["2003-03-14",615.77,615.77,615.77,615.77,18800],["2003-03-17",615.77,615.77,615.77,615.77,47100],["2003-03-18",603.85,603.85,603.85,603.85,27800],["2003-03-19",595.9,595.9,595.9,595.9,28800],["2003-03-20",580.01,580.01,580.01,580.01,52000],["2003-03-21",564.12,564.12,564.12,564.12,89900],["2003-03-24",564.12,564.12,564.12,564.12,50500],["2003-03-25",552.2,552.2,552.2,552.2,44300],["2003-03-26",548.23,548.23,548.23,548.23,38800],["2003-03-27",548.23,548.23,548.23,548.23,28600],["2003-03-28",532.34,532.34,532.34,532.34,46300],["2003-03-31",508.5,508.5,508.5,508.5,29100],["2003-04-01",484.67,484.67,484.67,484.67,34000],["2003-04-02",508.5,508.5,508.5,508.5,120900],["2003-04-03",508.5,508.5,508.5,508.5,88500],["2003-04-04",524.39,524.39,524.39,524.39,83400],["2003-04-07",516.45,516.45,516.45,516.45,50300],["2003-04-08",500.56,500.56,500.56,500.56,37900],["2003-04-09",500.56,500.56,500.56,500.56,23600],["2003-04-10",508.5,508.5,508.5,508.5,12900],["2003-04-11",520.42,520.42,520.42,520.42,39300],["2003-04-14",516.45,516.45,516.45,516.45,34400],["2003-04-15",508.5,508.5,508.5,508.5,44400],["2003-04-16",508.5,508.5,508.5,508.5,44000],["2003-04-17",532.34,532.34,532.34,532.34,92000],["2003-04-18",516.45,516.45,516.45,516.45,38000],["2003-04-21",512.48,512.48,512.48,512.48,28400],["2003-04-22",512.48,512.48,512.48,512.48,31500],["2003-04-23",516.45,516.45,516.45,516.45,17600],["2003-04-24",516.45,516.45,516.45,516.45,20600],["2003-04-25",516.45,516.45,516.45,516.45,35700],["2003-04-28",516.45,516.45,516.45,516.45,13300],["2003-04-29",512.48,512.48,512.48,512.48,10800],["2003-05-05",508.5,508.5,508.5,508.5,16900],["2003-05-06",512.48,512.48,512.48,512.48,21300],["2003-05-07",520.42,520.42,520.42,520.42,36500],["2003-05-08",524.39,524.39,524.39,524.39,32000],["2003-05-09",520.42,520.42,520.42,520.42,19200],["2003-05-12",524.39,524.39,524.39,524.39,44000],["2003-05-13",520.42,520.42,520.42,520.42,39500],["2003-05-14",516.45,516.45,516.45,516.45,33800],["2003-05-15",512.48,512.48,512.48,512.48,42400],["2003-05-16",512.48,512.48,512.48,512.48,42300],["2003-05-19",512.48,512.48,512.48,512.48,13600],["2003-05-20",508.5,508.5,496.59,508.5,29140],["2003-05-21",508.5,508.5,504.53,504.53,16140],["2003-05-22",504.53,508.5,504.53,508.5,25950],["2003-05-23",508.5,508.5,508.5,508.5,9890],["2003-05-26",508.5,508.5,508.5,508.5,24610],["2003-05-27",508.5,508.5,508.5,508.5,27980],["2003-05-28",508.5,508.5,508.5,508.5,7180],["2003-05-29",508.5,508.5,504.53,504.53,13100],["2003-05-30",504.53,508.5,504.53,504.53,25630],["2003-06-02",504.53,504.53,500.56,500.56,17320],["2003-06-03",500.56,500.56,496.59,496.59,17000],["2003-06-04",496.59,496.59,496.59,496.59,12950],["2003-06-05",496.59,500.56,496.59,500.56,16350],["2003-06-06",500.56,500.56,496.59,500.56,15330],["2003-06-09",496.59,496.59,496.59,496.59,21160],["2003-06-10",496.59,496.59,496.59,496.59,48550],["2003-06-11",496.59,496.59,496.59,496.59,7580],["2003-06-12",500.56,500.56,500.56,500.56,7230],["2003-06-13",500.56,500.56,492.61,500.56,2250],["2003-06-16",500.56,500.56,496.59,496.59,50950],["2003-06-17",496.59,496.59,492.61,492.61,25990],["2003-06-18",492.61,496.59,492.61,492.61,20960],["2003-06-19",492.61,492.61,492.61,492.61,19750],["2003-06-20",492.61,496.59,492.61,492.61,10300],["2003-06-23",488.64,488.64,484.67,484.67,23160],["2003-06-24",488.64,488.64,488.64,488.64,13580],["2003-06-25",488.64,492.61,488.64,492.61,2820],["2003-06-26",492.61,496.59,492.61,496.59,23100],["2003-06-27",496.59,496.59,492.61,492.61,10030],["2003-06-30",492.61,492.61,492.61,492.61,9880],["2003-07-01",492.61,492.61,492.61,492.61,15610],["2003-07-02",492.61,492.61,492.61,492.61,14320],["2003-07-03",492.61,492.61,492.61,492.61,18050],["2003-07-04",492.61,492.61,492.61,492.61,7000],["2003-07-07",492.61,492.61,492.61,492.61,24640],["2003-07-08",492.61,492.61,492.61,492.61,21610],["2003-07-09",492.61,492.61,488.64,488.64,13500],["2003-07-10",488.64,492.61,488.64,488.64,17600],["2003-07-11",488.64,492.61,488.64,488.64,17980],["2003-07-14",488.64,492.61,488.64,488.64,6330],["2003-07-15",488.64,488.64,488.64,488.64,1390],["2003-07-16",488.64,492.61,488.64,488.64,2070],["2003-07-17",488.64,488.64,484.67,484.67,17430],["2003-07-18",484.67,484.67,484.67,484.67,14320],["2003-07-21",484.67,484.67,484.67,484.67,17610],["2003-07-22",484.67,484.67,484.67,484.67,6400],["2003-07-23",484.67,484.67,484.67,484.67,9580],["2003-07-24",484.67,484.67,484.67,484.67,6570],["2003-07-25",484.67,484.67,484.67,484.67,6640],["2003-07-28",480.7,480.7,476.72,476.72,27800],["2003-07-29",476.72,476.72,472.75,472.75,15890],["2003-07-30",472.75,472.75,468.78,468.78,14020],["2003-07-31",468.78,468.78,468.78,468.78,13000],["2003-08-01",452.89,452.89,444.94,444.94,24000],["2003-08-04",444.94,444.94,437.0,437.0,34020],["2003-08-05",433.02,433.02,433.02,433.02,9910],["2003-08-06",425.08,425.08,425.08,425.08,12450],["2003-08-07",417.13,417.13,409.19,409.19,84500],["2003-08-08",409.19,409.19,405.21,409.19,43930],["2003-08-11",413.16,417.13,413.16,413.16,6020],["2003-08-12",413.16,417.13,413.16,417.13,28520],["2003-08-13",421.1,429.05,421.1,429.05,23970],["2003-08-14",433.02,433.02,433.02,433.02,12500],["2003-08-15",437.0,440.97,437.0,440.97,29200],["2003-08-18",444.94,444.94,444.94,444.94,52280],["2003-08-19",444.94,444.94,440.97,440.97,23810],["2003-08-20",437.0,437.0,429.05,429.05,34650],["2003-08-21",429.05,429.05,429.05,429.05,17390],["2003-08-22",429.05,429.05,429.05,429.05,13920],["2003-08-25",429.05,429.05,425.08,425.08,13800],["2003-08-26",425.08,425.08,425.08,425.08,14300],["2003-08-27",425.08,433.02,425.08,425.08,32640],["2003-08-28",425.08,429.05,425.08,429.05,30050],["2003-08-29",429.05,429.05,429.05,429.05,28150],["2003-09-03",425.08,425.08,425.08,425.08,50350],["2003-09-04",425.08,425.08,425.08,425.08,30040],["2003-09-05",425.08,425.08,421.1,421.1,44100],["2003-09-08",421.1,425.08,421.1,425.08,32130],["2003-09-09",425.08,429.05,425.08,429.05,12530],["2003-09-10",429.05,429.05,429.05,429.05,22950],["2003-09-11",429.05,429.05,429.05,429.05,17000],["2003-09-12",429.05,429.05,425.08,425.08,16150],["2003-09-15",425.08,425.08,417.13,417.13,10300],["2003-09-16",417.13,421.1,417.13,417.13,15400],["2003-09-17",421.1,421.1,421.1,421.1,11470],["2003-09-18",421.1,421.1,421.1,421.1,13340],["2003-09-19",421.1,425.08,421.1,425.08,10680],["2003-09-22",425.08,425.08,425.08,425.08,22860],["2003-09-23",425.08,425.08,425.08,425.08,18950],["2003-09-24",425.08,429.05,425.08,425.08,32780],["2003-09-25",425.08,425.08,425.08,425.08,20490],["2003-09-26",425.08,425.08,421.1,421.1,19960],["2003-09-29",421.1,421.1,421.1,421.1,15500],["2003-09-30",421.1,421.1,421.1,421.1,18950],["2003-10-01",421.1,421.1,421.1,421.1,24420],["2003-10-02",421.1,421.1,421.1,421.1,7800],["2003-10-03",421.1,421.1,421.1,421.1,24560],["2003-10-06",421.1,421.1,417.13,421.1,19390],["2003-10-07",417.13,417.13,417.13,417.13,8400],["2003-10-08",417.13,421.1,417.13,421.1,1480],["2003-10-09",417.13,417.13,417.13,417.13,8660],["2003-10-10",417.13,417.13,417.13,417.13,19970],["2003-10-13",417.13,417.13,413.16,413.16,7050],["2003-10-14",413.16,413.16,409.19,413.16,11990],["2003-10-15",413.16,417.13,413.16,413.16,23000],["2003-10-16",409.19,409.19,397.27,397.27,26170],["2003-10-17",401.24,405.21,401.24,405.21,30350],["2003-10-20",401.24,401.24,401.24,401.24,12850],["2003-10-21",401.24,401.24,401.24,401.24,17450],["2003-10-22",401.24,401.24,397.27,397.27,48960],["2003-10-23",393.3,393.3,385.35,385.35,98170],["2003-10-24",385.35,385.35,381.38,385.35,13140],["2003-10-27",385.35,393.3,385.35,393.3,34900],["2003-10-28",397.27,397.27,397.27,397.27,21370],["2003-10-29",409.19,409.19,409.19,409.19,13210],["2003-10-30",405.21,405.21,405.21,405.21,18910],["2003-10-31",405.21,405.21,405.21,405.21,15520],["2003-11-03",409.19,409.19,409.19,409.19,11750],["2003-11-04",409.19,409.19,405.21,405.21,8200],["2003-11-05",405.21,405.21,405.21,405.21,15130],["2003-11-06",405.21,409.19,405.21,409.19,2100],["2003-11-07",409.19,409.19,409.19,409.19,5730],["2003-11-10",413.16,413.16,413.16,413.16,26750],["2003-11-11",417.13,425.08,417.13,425.08,28750],["2003-11-12",433.02,444.94,433.02,444.94,52080],["2003-11-13",464.8,464.8,464.8,464.8,101050],["2003-11-14",484.67,484.67,484.67,484.67,43770],["2003-11-17",508.5,508.5,508.5,508.5,234710],["2003-11-18",496.59,496.59,488.64,488.64,153510],["2003-11-19",488.64,496.59,488.64,496.59,104890],["2003-11-20",512.48,520.42,512.48,520.42,87000],["2003-11-21",544.26,544.26,544.26,544.26,151020],["2003-11-24",568.09,568.09,568.09,568.09,76600],["2003-11-25",595.9,595.9,595.9,595.9,118700],["2003-11-26",568.09,568.09,568.09,568.09,214740],["2003-11-27",576.04,576.04,576.04,576.04,92290],["2003-11-28",587.96,595.9,587.96,595.9,91710],["2003-12-01",607.82,611.79,607.82,611.79,123200],["2003-12-02",607.82,607.82,603.85,603.85,101260],["2003-12-03",595.9,595.9,595.9,595.9,120830],["2003-12-04",595.9,603.85,591.93,591.93,52270],["2003-12-05",591.93,591.93,583.99,583.99,64480],["2003-12-08",568.09,568.09,568.09,568.09,93410],["2003-12-09",576.04,583.99,576.04,583.99,66850],["2003-12-10",587.96,587.96,587.96,587.96,41040],["2003-12-11",583.99,583.99,583.99,583.99,32750],["2003-12-12",583.99,583.99,583.99,583.99,32250],["2003-12-15",591.93,595.9,591.93,595.9,48220],["2003-12-16",607.82,611.79,607.82,611.79,60940],["2003-12-17",631.66,631.66,631.66,631.66,158270],["2003-12-18",631.66,635.63,619.74,619.74,94560],["2003-12-19",619.74,619.74,619.74,619.74,74490],["2003-12-22",619.74,623.71,619.74,623.71,18690],["2003-12-23",623.71,623.71,619.74,619.74,61130],["2003-12-24",619.74,623.71,619.74,619.74,32650],["2003-12-25",619.74,623.71,619.74,623.71,46900],["2003-12-26",623.71,623.71,623.71,623.71,24780],["2003-12-29",623.71,623.71,619.74,619.74,22580],["2003-12-30",623.71,623.71,623.71,623.71,23130],["2003-12-31",627.68,631.66,627.68,631.66,35870],["2004-01-05",647.55,659.47,647.55,659.47,116010],["2004-01-06",663.44,675.36,663.44,663.44,119080],["2004-01-07",671.38,671.38,671.38,671.38,60170],["2004-01-08",671.38,671.38,663.44,663.44,97060],["2004-01-09",663.44,667.41,663.44,667.41,61350],["2004-01-12",671.38,679.33,671.38,679.33,78330],["2004-01-13",687.28,711.11,687.28,711.11,81530],["2004-01-14",723.03,723.03,723.03,723.03,123760],["2004-01-15",723.03,727.0,715.08,727.0,111780],["2004-01-16",758.78,762.76,758.78,762.76,142330],["2004-01-27",798.51,798.51,798.51,798.51,33190],["2004-01-28",838.24,838.24,838.24,838.24,4670],["2004-01-29",877.96,877.96,877.96,877.96,12820],["2004-01-30",877.96,913.72,877.96,913.72,435610],["2004-02-02",913.72,913.72,893.85,893.85,254920],["2004-02-03",870.02,870.02,854.13,854.13,344150],["2004-02-04",873.99,893.85,873.99,893.85,113240],["2004-02-05",913.72,933.58,913.72,913.72,229770],["2004-02-06",913.72,913.72,913.72,913.72,69020],["2004-02-09",909.75,909.75,905.77,909.75,68820],["2004-02-10",909.75,909.75,909.75,909.75,63660],["2004-02-11",909.75,909.75,909.75,909.75,160120],["2004-02-12",881.94,881.94,877.96,881.94,65010],["2004-02-13",893.85,893.85,893.85,893.85,157290],["2004-02-16",893.85,897.83,889.88,889.88,85960],["2004-02-17",873.99,873.99,858.1,873.99,229570],["2004-02-18",893.85,901.8,893.85,901.8,147170],["2004-02-19",913.72,917.69,913.72,917.69,212290],["2004-02-20",953.45,961.39,953.45,961.39,207770],["2004-02-23",1009.06,1009.06,1009.06,1009.06,58320],["2004-02-24",1056.74,1056.74,1056.74,1056.74,166660],["2004-02-25",1092.49,1092.49,1092.49,1092.49,392240],["2004-02-26",1084.54,1084.54,1072.63,1072.63,265390],["2004-02-27",1072.63,1120.3,1072.63,1120.3,224590],["2004-03-01",1175.92,1175.92,1175.92,1175.92,211010],["2004-03-02",1183.86,1191.81,1183.86,1183.86,215790],["2004-03-03",1152.08,1152.08,1152.08,1152.08,297080],["2004-03-04",1152.08,1156.05,1100.43,1100.43,149780],["2004-03-05",1132.22,1132.22,1132.22,1132.22,183690],["2004-03-08",1132.22,1132.22,1112.35,1112.35,92860],["2004-03-09",1080.57,1080.57,1056.74,1056.74,264200],["2004-03-10",1056.74,1080.57,1032.9,1080.57,250680],["2004-03-11",1092.49,1104.41,1092.49,1104.41,155970],["2004-03-12",1104.41,1104.41,1104.41,1104.41,143860],["2004-03-15",1104.41,1104.41,1100.43,1104.41,234450],["2004-03-16",1104.41,1104.41,1100.43,1100.43,125580],["2004-03-17",1092.49,1092.49,1072.63,1072.63,126960],["2004-03-18",1072.63,1076.6,1072.63,1076.6,159590],["2004-03-19",1076.6,1076.6,1072.63,1072.63,91240],["2004-03-22",1072.63,1072.63,1064.68,1064.68,134410],["2004-03-23",1052.76,1052.76,1032.9,1032.9,275100],["2004-03-24",1032.9,1032.9,1028.93,1028.93,207920],["2004-03-25",1032.9,1048.79,1032.9,1048.79,139450],["2004-03-26",1064.68,1068.65,1064.68,1068.65,171230],["2004-03-29",1072.63,1088.52,1072.63,1072.63,81600],["2004-03-30",1056.74,1056.74,1036.87,1036.87,88660],["2004-03-31",1032.9,1032.9,1032.9,1032.9,94930],["2004-04-01",1032.9,1040.84,1032.9,1040.84,82500],["2004-04-02",1032.9,1032.9,1024.95,1024.95,66320],["2004-04-05",1001.12,1001.12,997.14,997.14,176400],["2004-04-06",1009.06,1013.04,1009.06,1013.04,91550],["2004-04-07",1013.04,1017.01,1009.06,1009.06,56550],["2004-04-08",1001.12,1001.12,993.17,993.17,153350],["2004-04-09",993.17,993.17,993.17,993.17,93540],["2004-04-12",993.17,993.17,981.25,981.25,77550],["2004-04-13",969.34,969.34,953.45,953.45,119800],["2004-04-14",953.45,957.42,953.45,957.42,138710],["2004-04-15",973.31,977.28,973.31,977.28,119190],["2004-04-16",985.23,997.14,985.23,985.23,40960],["2004-04-19",957.42,957.42,957.42,957.42,59400],["2004-04-20",957.42,973.31,957.42,973.31,42740],["2004-04-21",973.31,973.31,973.31,973.31,15670],["2004-04-22",973.31,973.31,965.36,965.36,30050],["2004-04-23",973.31,977.28,973.31,977.28,27300],["2004-04-26",969.34,969.34,969.34,969.34,34120],["2004-04-27",969.34,977.28,969.34,977.28,23860],["2004-04-28",977.28,985.23,977.28,985.23,31460],["2004-04-29",989.2,993.17,989.2,989.2,39820],["2004-05-04",993.17,997.14,993.17,997.14,10600],["2004-05-05",997.14,997.14,985.23,985.23,22060],["2004-05-06",977.28,977.28,977.28,977.28,26770],["2004-05-07",977.28,977.28,977.28,977.28,24620],["2004-05-10",977.28,977.28,969.34,969.34,45580],["2004-05-11",965.36,965.36,957.42,965.36,45710],["2004-05-12",973.31,1013.04,973.31,1013.04,83560],["2004-05-13",1028.93,1028.93,1028.93,1028.93,65460],["2004-05-14",1013.04,1013.04,1001.12,1001.12,49870],["2004-05-17",1001.12,1001.12,1001.12,1001.12,24810],["2004-05-18",1001.12,1005.09,997.14,997.14,19600],["2004-05-19",1001.12,1001.12,1001.12,1001.12,17470],["2004-05-20",1001.12,1009.06,1001.12,1009.06,34780],["2004-05-21",1009.06,1013.04,1009.06,1013.04,53010],["2004-05-24",1020.98,1032.9,1020.98,1032.9,69950],["2004-05-25",1024.95,1024.95,1020.98,1024.95,36840],["2004-05-26",1024.95,1024.95,1017.01,1017.01,21810],["2004-05-27",1013.04,1013.04,1005.09,1005.09,14900],["2004-05-28",1005.09,1005.09,1005.09,1005.09,35130],["2004-05-31",1005.09,1009.06,1005.09,1009.06,18310],["2004-06-01",1009.06,1009.06,1005.09,1005.09,29220],["2004-06-02",1001.12,1001.12,997.14,997.14,27100],["2004-06-03",997.14,997.14,997.14,997.14,26870],["2004-06-04",993.17,993.17,989.2,989.2,28900],["2004-06-07",981.25,981.25,973.31,973.31,37090],["2004-06-08",957.42,957.42,957.42,957.42,70810],["2004-06-09",973.31,977.28,973.31,973.31,53690],["2004-06-10",973.31,981.25,973.31,981.25,16700],["2004-06-11",981.25,985.23,981.25,985.23,21640],["2004-06-14",1005.09,1017.01,1005.09,1017.01,85480],["2004-06-15",1017.01,1017.01,1001.12,1001.12,55720],["2004-06-16",997.14,997.14,993.17,993.17,50190],["2004-06-17",993.17,993.17,985.23,993.17,20880],["2004-06-18",993.17,993.17,989.2,989.2,27810],["2004-06-21",993.17,997.14,993.17,997.14,10870],["2004-06-22",993.17,993.17,993.17,993.17,36600],["2004-06-23",993.17,997.14,989.2,997.14,36430],["2004-06-24",997.14,1001.12,997.14,1001.12,29260],["2004-06-25",1001.12,1005.09,1001.12,1001.12,29550],["2004-06-28",1001.12,1001.12,1001.12,1001.12,9830],["2004-06-29",997.14,997.14,993.17,997.14,24430],["2004-06-30",993.17,993.17,993.17,993.17,77530],["2004-07-01",993.17,993.17,985.23,985.23,42940],["2004-07-02",985.23,989.2,985.23,989.2,5750],["2004-07-05",989.2,993.17,985.23,985.23,19050],["2004-07-06",985.23,989.2,985.23,989.2,23310],["2004-07-07",993.17,993.17,993.17,993.17,12990],["2004-07-08",993.17,993.17,985.23,993.17,32910],["2004-07-09",993.17,993.17,993.17,993.17,97170],["2004-07-12",973.31,973.31,973.31,973.31,34190],["2004-07-13",973.31,973.31,969.34,969.34,20010],["2004-07-14",969.34,969.34,965.36,969.34,16420],["2004-07-15",973.31,973.31,973.31,973.31,35500],["2004-07-16",973.31,973.31,973.31,973.31,12990],["2004-07-19",973.31,973.31,965.36,965.36,6610],["2004-07-20",961.39,961.39,961.39,961.39,39350],["2004-07-21",961.39,961.39,961.39,961.39,24200],["2004-07-22",961.39,965.36,961.39,965.36,11330],["2004-07-23",965.36,965.36,957.42,957.42,7160],["2004-07-26",953.45,953.45,945.5,945.5,13350],["2004-07-27",945.5,945.5,933.58,933.58,32370],["2004-07-28",925.64,925.64,917.69,917.69,68730],["2004-07-29",909.75,909.75,905.77,905.77,92470],["2004-07-30",905.77,917.69,905.77,917.69,78570],["2004-08-02",917.69,925.64,913.72,913.72,15600],["2004-08-03",905.77,905.77,897.83,897.83,49820],["2004-08-04",885.91,885.91,881.94,885.91,33910],["2004-08-05",873.99,877.96,873.99,873.99,63000],["2004-08-06",873.99,873.99,862.07,862.07,70550],["2004-08-09",830.29,830.29,822.35,822.35,41810],["2004-08-10",822.35,862.07,786.59,862.07,129090],["2004-08-11",866.05,870.02,866.05,866.05,51420],["2004-08-12",862.07,862.07,850.16,850.16,33050],["2004-08-13",838.24,838.24,834.26,838.24,7300],["2004-08-16",826.32,826.32,822.35,826.32,19200],["2004-08-17",826.32,826.32,826.32,826.32,4480],["2004-08-18",834.26,850.16,834.26,850.16,28120],["2004-08-19",850.16,873.99,850.16,873.99,45870],["2004-08-20",893.85,897.83,893.85,897.83,90990],["2004-08-23",913.72,941.53,913.72,941.53,153310],["2004-08-24",933.58,933.58,905.77,905.77,77120],["2004-08-25",905.77,909.75,905.77,909.75,41060],["2004-08-26",913.72,925.64,913.72,925.64,115210],["2004-08-27",925.64,933.58,925.64,925.64,63370],["2004-08-30",925.64,925.64,921.66,921.66,22270],["2004-08-31",917.69,917.69,913.72,913.72,43010],["2004-09-01",909.75,909.75,909.75,909.75,12120],["2004-09-06",909.75,909.75,905.77,905.77,2390],["2004-09-07",905.77,905.77,897.83,897.83,25010],["2004-09-08",889.88,889.88,877.96,889.88,77810],["2004-09-09",893.85,897.83,893.85,893.85,27440],["2004-09-10",901.8,905.77,901.8,905.77,22830],["2004-09-13",909.75,909.75,909.75,909.75,47150],["2004-09-14",909.75,913.72,905.77,905.77,68240],["2004-09-15",905.77,909.75,905.77,905.77,23360],["2004-09-16",905.77,909.75,905.77,909.75,15230],["2004-09-17",909.75,909.75,901.8,909.75,19250],["2004-09-20",909.75,909.75,897.83,897.83,16400],["2004-09-21",897.83,901.8,897.83,901.8,3930],["2004-09-22",901.8,901.8,901.8,901.8,12830],["2004-09-23",901.8,913.72,901.8,901.8,7520],["2004-09-24",901.8,901.8,901.8,901.8,23120],["2004-09-27",901.8,901.8,901.8,901.8,14600],["2004-09-28",901.8,905.77,901.8,905.77,9740],["2004-09-29",909.75,909.75,909.75,909.75,25170],["2004-09-30",913.72,913.72,913.72,913.72,42010],["2004-10-01",909.75,909.75,897.83,897.83,25630],["2004-10-04",897.83,901.8,897.83,901.8,31820],["2004-10-05",905.77,909.75,905.77,909.75,13510],["2004-10-06",909.75,913.72,909.75,913.72,28200],["2004-10-07",913.72,913.72,913.72,913.72,8530],["2004-10-08",901.8,901.8,901.8,901.8,12610],["2004-10-11",901.8,901.8,901.8,901.8,17300],["2004-10-12",897.83,897.83,897.83,897.83,24310],["2004-10-13",905.77,913.72,905.77,913.72,30000],["2004-10-14",913.72,917.69,913.72,917.69,41760],["2004-10-15",921.66,921.66,921.66,921.66,42830],["2004-10-18",937.55,941.53,937.55,937.55,40010],["2004-10-19",949.47,957.42,949.47,957.42,77600],["2004-10-20",965.36,965.36,965.36,965.36,61310],["2004-10-21",949.47,949.47,945.5,949.47,33410],["2004-10-22",941.53,941.53,941.53,941.53,21720],["2004-10-25",941.53,949.47,941.53,949.47,15940],["2004-10-26",957.42,957.42,957.42,957.42,38550],["2004-10-27",961.39,969.34,961.39,969.34,31100],["2004-10-28",969.34,969.34,961.39,961.39,8620],["2004-10-29",961.39,961.39,957.42,957.42,31720],["2004-11-01",953.45,953.45,949.47,949.47,22010],["2004-11-02",949.47,957.42,949.47,957.42,42300],["2004-11-03",953.45,953.45,953.45,953.45,29320],["2004-11-04",949.47,949.47,949.47,949.47,16040],["2004-11-05",949.47,953.45,949.47,953.45,17770],["2004-11-08",953.45,957.42,953.45,957.42,16950],["2004-11-09",953.45,953.45,953.45,953.45,14460],["2004-11-10",953.45,957.42,949.47,957.42,18120],["2004-11-11",957.42,957.42,953.45,953.45,17770],["2004-11-12",945.5,945.5,933.58,945.5,43350],["2004-11-15",945.5,949.47,945.5,949.47,34980],["2004-11-16",949.47,949.47,949.47,949.47,20300],["2004-11-17",945.5,949.47,945.5,945.5,17650],["2004-11-18",941.53,941.53,941.53,941.53,38480],["2004-11-19",941.53,941.53,941.53,941.53,16500],["2004-11-22",937.55,937.55,933.58,933.58,83400],["2004-11-23",929.61,929.61,917.69,917.69,62290],["2004-11-24",909.75,909.75,909.75,909.75,93900],["2004-11-25",909.75,913.72,909.75,913.72,41170],["2004-11-26",921.66,921.66,921.66,921.66,38220],["2004-11-29",925.64,929.61,925.64,929.61,27500],["2004-11-30",941.53,953.45,941.53,953.45,79170],["2004-12-01",953.45,969.34,949.47,949.47,99320],["2004-12-02",937.55,937.55,933.58,933.58,73860],["2004-12-03",933.58,949.47,933.58,949.47,18490],["2004-12-06",949.47,949.47,949.47,949.47,22650],["2004-12-07",949.47,949.47,949.47,949.47,15120],["2004-12-08",945.5,945.5,945.5,945.5,7510],["2004-12-09",941.53,941.53,941.53,941.53,3940],["2004-12-10",941.53,945.5,941.53,945.5,9820],["2004-12-13",945.5,949.47,945.5,949.47,14620],["2004-12-14",949.47,949.47,945.5,945.5,6400],["2004-12-15",945.5,945.5,945.5,945.5,20270],["2004-12-16",953.45,953.45,953.45,953.45,18120],["2004-12-17",953.45,953.45,949.47,949.47,13230],["2004-12-20",949.47,949.47,945.5,945.5,11770],["2004-12-21",945.5,945.5,937.55,937.55,12340],["2004-12-22",945.5,945.5,945.5,945.5,8050],["2004-12-23",949.47,949.47,949.47,949.47,33050],["2004-12-24",961.39,965.36,961.39,965.36,69610],["2004-12-27",957.42,957.42,957.42,957.42,63000],["2004-12-28",957.42,957.42,957.42,957.42,69100],["2004-12-29",957.42,957.42,953.45,953.45,6640],["2004-12-30",949.47,949.47,945.5,949.47,23870],["2004-12-31",949.47,949.47,945.5,945.5,24080],["2005-01-04",945.5,949.47,945.5,945.5,12420],["2005-01-05",945.5,945.5,945.5,945.5,21510],["2005-01-06",941.53,941.53,937.55,937.55,7900],["2005-01-07",941.53,945.5,941.53,941.53,720],["2005-01-10",941.53,941.53,941.53,941.53,11200],["2005-01-11",941.53,945.5,941.53,945.5,5000],["2005-01-12",945.5,945.5,945.5,945.5,1700],["2005-01-13",945.5,945.5,941.53,941.53,2740],["2005-01-14",945.5,957.42,945.5,957.42,36710],["2005-01-17",961.39,969.34,961.39,969.34,52300],["2005-01-18",969.34,977.28,965.36,965.36,48250],["2005-01-19",953.45,953.45,953.45,953.45,18970],["2005-01-20",957.42,957.42,957.42,957.42,21060],["2005-01-21",965.36,965.36,965.36,965.36,45090],["2005-01-24",961.39,961.39,957.42,957.42,16050],["2005-01-25",953.45,953.45,953.45,953.45,24330],["2005-01-26",953.45,957.42,953.45,957.42,8300],["2005-01-27",957.42,957.42,953.45,953.45,16160],["2005-01-28",953.45,957.42,953.45,953.45,7950],["2005-01-31",953.45,953.45,953.45,953.45,11700],["2005-02-01",945.5,945.5,945.5,945.5,33150],["2005-02-02",945.5,949.47,945.5,945.5,37660],["2005-02-03",945.5,953.45,945.5,953.45,19040],["2005-02-04",953.45,957.42,953.45,953.45,29750],["2005-02-14",957.42,957.42,957.42,957.42,18970],["2005-02-15",957.42,957.42,953.45,957.42,12340],["2005-02-16",953.45,953.45,953.45,953.45,13810],["2005-02-17",953.45,961.39,953.45,953.45,2160],["2005-02-18",953.45,953.45,953.45,953.45,1650],["2005-02-21",957.42,961.39,957.42,961.39,10240],["2005-02-22",961.39,965.36,957.42,957.42,38610],["2005-02-23",957.42,961.39,957.42,957.42,14250],["2005-02-24",967.58,967.58,963.46,967.58,14690],["2005-02-25",967.58,971.7,967.58,971.7,4270],["2005-02-28",967.58,967.58,967.58,967.58,20310],["2005-03-01",967.58,967.58,967.58,967.58,26320],["2005-03-02",971.7,971.7,971.7,971.7,34970],["2005-03-03",971.7,971.7,971.7,971.7,27430],["2005-03-04",971.7,975.82,971.7,971.7,24350],["2005-03-07",971.7,971.7,971.7,971.7,7020],["2005-03-08",971.7,971.7,971.7,971.7,15310],["2005-03-09",971.7,971.7,971.7,971.7,8910],["2005-03-10",975.82,975.82,975.82,975.82,16700],["2005-03-11",975.82,975.82,971.7,971.7,10840],["2005-03-14",971.7,971.7,971.7,971.7,9210],["2005-03-15",975.82,979.93,975.82,979.93,22970],["2005-03-16",984.05,984.05,984.05,984.05,36110],["2005-03-17",984.05,984.05,979.93,979.93,20150],["2005-03-18",979.93,979.93,979.93,979.93,14200],["2005-03-21",984.05,988.17,984.05,988.17,25430],["2005-03-22",992.29,996.4,992.29,996.4,64820],["2005-03-23",1008.76,1037.58,1008.76,1037.58,186190],["2005-03-24",1058.16,1062.28,1058.16,1062.28,124930],["2005-03-25",1066.4,1091.1,1066.4,1066.4,122510],["2005-03-28",1062.28,1062.28,1054.05,1062.28,128290],["2005-03-29",1066.4,1070.52,1066.4,1066.4,116760],["2005-03-30",1070.52,1070.52,1070.52,1070.52,90170],["2005-03-31",1078.75,1111.69,1078.75,1111.69,182140],["2005-04-01",1111.69,1111.69,1099.34,1099.34,164370],["2005-04-04",1107.57,1107.57,1107.57,1107.57,74240],["2005-04-05",1107.57,1107.57,1107.57,1107.57,49880],["2005-04-06",1099.34,1099.34,1095.22,1095.22,80500],["2005-04-07",1095.22,1099.34,1091.1,1099.34,45400],["2005-04-08",1103.45,1103.45,1103.45,1103.45,33940],["2005-04-11",1103.45,1111.69,1103.45,1111.69,48740],["2005-04-12",1111.69,1111.69,1111.69,1111.69,57580],["2005-04-13",1107.57,1107.57,1107.57,1107.57,16140],["2005-04-14",1103.45,1103.45,1103.45,1103.45,11380],["2005-04-15",1103.45,1103.45,1103.45,1103.45,28550],["2005-04-18",1099.34,1099.34,1099.34,1099.34,39760],["2005-04-19",1099.34,1099.34,1091.1,1091.1,79390],["2005-04-20",1091.1,1091.1,1091.1,1091.1,51890],["2005-04-21",1091.1,1091.1,1091.1,1091.1,32070],["2005-04-22",1099.34,1103.45,1099.34,1099.34,30050],["2005-04-25",1099.34,1099.34,1095.22,1095.22,26140],["2005-04-26",1095.22,1095.22,1086.99,1086.99,27350],["2005-04-27",1086.99,1086.99,1086.99,1086.99,23600],["2005-04-28",1082.87,1082.87,1078.75,1082.87,37990],["2005-04-29",1082.87,1082.87,1082.87,1082.87,16100],["2005-05-04",1082.87,1082.87,1070.52,1070.52,19860],["2005-05-05",1070.52,1070.52,1070.52,1070.52,28640],["2005-05-06",1074.63,1078.75,1074.63,1078.75,9690],["2005-05-09",1078.75,1078.75,1074.63,1074.63,14550],["2005-05-10",1074.63,1074.63,1070.52,1070.52,57200],["2005-05-11",1070.52,1070.52,1066.4,1066.4,13550],["2005-05-12",1062.28,1062.28,1058.16,1062.28,38930],["2005-05-13",1066.4,1066.4,1066.4,1066.4,20900],["2005-05-16",1062.28,1062.28,1058.16,1058.16,17500],["2005-05-17",1058.16,1058.16,1054.05,1058.16,29970],["2005-05-18",1058.16,1058.16,1058.16,1058.16,27880],["2005-05-19",1062.28,1066.4,1062.28,1066.4,1660],["2005-05-20",1066.4,1070.52,1066.4,1070.52,9050],["2005-05-23",1070.52,1070.52,1058.16,1058.16,7490],["2005-05-24",1062.28,1066.4,1062.28,1062.28,17310],["2005-05-25",1066.4,1070.52,1066.4,1066.4,2960],["2005-05-26",1066.4,1066.4,1062.28,1066.4,20840],["2005-05-27",1066.4,1066.4,1062.28,1062.28,6840],["2005-05-30",1062.28,1066.4,1062.28,1066.4,6290],["2005-05-31",1066.4,1066.4,1066.4,1066.4,7220],["2005-06-01",1066.4,1078.75,1062.28,1078.75,14900],["2005-06-02",1078.75,1078.75,1078.75,1078.75,6070],["2005-06-03",1082.87,1082.87,1082.87,1082.87,20010],["2005-06-06",1082.87,1086.99,1082.87,1086.99,32750],["2005-06-07",1103.45,1103.45,1103.45,1103.45,68600],["2005-06-08",1103.45,1111.69,1099.34,1099.34,23980],["2005-06-09",1099.34,1099.34,1099.34,1099.34,18820],["2005-06-10",1095.22,1095.22,1091.1,1091.1,32420],["2005-06-13",1095.22,1095.22,1095.22,1095.22,12820],["2005-06-14",1091.1,1091.1,1091.1,1091.1,20520],["2005-06-15",1091.1,1091.1,1091.1,1091.1,34030],["2005-06-16",1091.1,1091.1,1091.1,1091.1,30770],["2005-06-17",1095.22,1095.22,1095.22,1095.22,16130],["2005-06-20",1095.22,1095.22,1095.22,1095.22,41790],["2005-06-21",1091.1,1091.1,1091.1,1091.1,33820],["2005-06-22",1095.22,1095.22,1095.22,1095.22,27220],["2005-06-23",1095.22,1095.22,1095.22,1095.22,43740],["2005-06-24",1099.34,1099.34,1099.34,1099.34,17650],["2005-06-27",1099.34,1099.34,1091.1,1099.34,2510],["2005-06-28",1091.1,1091.1,1091.1,1091.1,26840],["2005-06-29",1091.1,1095.22,1091.1,1095.22,39600],["2005-06-30",1099.34,1103.45,1099.34,1099.34,35420],["2005-07-01",1099.34,1099.34,1099.34,1099.34,23580],["2005-07-04",1099.34,1099.34,1099.34,1099.34,48960],["2005-07-05",1095.22,1095.22,1095.22,1095.22,30480],["2005-07-06",1099.45,1099.45,1095.22,1095.22,46460],["2005-07-07",1095.22,1095.22,1090.99,1090.99,25210],["2005-07-08",1090.99,1095.22,1090.99,1095.22,14740],["2005-07-11",1099.45,1107.91,1099.45,1107.91,33880],["2005-07-12",1107.91,1107.91,1103.68,1103.68,35550],["2005-07-13",1103.68,1103.68,1103.68,1103.68,7830],["2005-07-14",1099.45,1099.45,1095.22,1095.22,23900],["2005-07-15",1099.45,1103.68,1099.45,1103.68,8330],["2005-07-18",1103.68,1103.68,1099.45,1099.45,8820],["2005-07-19",1099.45,1099.45,1095.22,1099.45,12070],["2005-07-20",1099.45,1099.45,1095.22,1095.22,3750],["2005-07-21",1095.22,1095.22,1090.99,1090.99,23370],["2005-07-22",1090.99,1090.99,1090.99,1090.99,15050],["2005-07-25",1095.22,1099.45,1095.22,1095.22,37150],["2005-07-26",1090.99,1090.99,1090.99,1090.99,24410],["2005-07-27",1090.99,1090.99,1086.76,1086.76,14760],["2005-07-28",1086.76,1086.76,1082.53,1082.53,10170],["2005-07-29",1082.53,1086.76,1082.53,1086.76,29620],["2005-08-01",1086.76,1090.99,1086.76,1086.76,43750],["2005-08-02",1086.76,1095.22,1086.76,1095.22,35310],["2005-08-03",1103.68,1120.59,1103.68,1120.59,104020],["2005-08-04",1167.11,1175.56,1167.11,1175.56,205070],["2005-08-05",1158.65,1158.65,1141.73,1141.73,112970],["2005-08-08",1124.82,1124.82,1124.82,1124.82,71750],["2005-08-09",1124.82,1124.82,1124.82,1124.82,71670],["2005-08-10",1129.05,1133.28,1129.05,1133.28,51870],["2005-08-11",1137.51,1141.73,1137.51,1141.73,72470],["2005-08-12",1145.96,1150.19,1145.96,1145.96,70540],["2005-08-15",1141.73,1141.73,1141.73,1141.73,42830],["2005-08-16",1141.73,1141.73,1133.28,1133.28,16980],["2005-08-17",1133.28,1133.28,1133.28,1133.28,37510],["2005-08-18",1137.51,1137.51,1137.51,1137.51,18590],["2005-08-19",1141.73,1141.73,1141.73,1141.73,46960],["2005-08-22",1150.19,1154.42,1150.19,1150.19,57860],["2005-08-23",1150.19,1154.42,1150.19,1154.42,34210],["2005-08-24",1154.42,1162.88,1154.42,1162.88,72160],["2005-08-25",1171.34,1171.34,1171.34,1171.34,47130],["2005-08-26",1171.34,1171.34,1171.34,1171.34,34170],["2005-08-29",1184.02,1213.62,1184.02,1213.62,98940],["2005-08-30",1213.62,1213.62,1213.62,1213.62,136240],["2005-08-31",1209.39,1209.39,1188.25,1188.25,42120],["2005-09-01",1196.71,1196.71,1196.71,1196.71,57480],["2005-09-05",1196.71,1200.94,1196.71,1200.94,30880],["2005-09-06",1205.16,1213.62,1205.16,1213.62,75930],["2005-09-07",1217.85,1234.77,1217.85,1234.77,130230],["2005-09-08",1247.45,1247.45,1247.45,1247.45,114610],["2005-09-09",1247.45,1247.45,1243.22,1243.22,157520],["2005-09-12",1298.19,1298.19,1298.19,1298.19,248770],["2005-09-13",1332.02,1332.02,1332.02,1332.02,259050],["2005-09-14",1327.8,1327.8,1323.57,1327.8,181520],["2005-09-15",1332.02,1332.02,1332.02,1332.02,117840],["2005-09-16",1353.17,1365.85,1353.17,1365.85,128360],["2005-09-19",1374.31,1425.05,1374.31,1425.05,91570],["2005-09-20",1492.71,1492.71,1492.71,1492.71,238100],["2005-09-21",1492.71,1492.71,1425.05,1425.05,233280],["2005-09-22",1471.57,1480.03,1471.57,1480.03,305040],["2005-09-23",1471.57,1471.57,1471.57,1471.57,190920],["2005-09-26",1471.57,1471.57,1458.88,1458.88,257600],["2005-09-27",1446.2,1446.2,1446.2,1446.2,212920],["2005-09-28",1450.43,1454.65,1450.43,1454.65,110790],["2005-09-29",1454.65,1454.65,1446.2,1446.2,90930],["2005-09-30",1518.08,1518.08,1518.08,1518.08,96520],["2005-10-03",1471.57,1471.57,1467.34,1467.34,326650],["2005-10-04",1467.34,1471.57,1458.88,1458.88,216230],["2005-10-05",1471.57,1471.57,1471.57,1471.57,50780],["2005-10-06",1480.03,1480.03,1480.03,1480.03,92450],["2005-10-07",1480.03,1480.03,1480.03,1480.03,128000],["2005-10-10",1480.03,1488.48,1480.03,1480.03,68930],["2005-10-11",1475.8,1475.8,1471.57,1471.57,97220],["2005-10-12",1471.57,1471.57,1467.34,1471.57,53000],["2005-10-13",1488.48,1496.94,1488.48,1496.94,85670],["2005-10-14",1522.31,1522.31,1522.31,1522.31,113040],["2005-10-17",1526.54,1547.69,1526.54,1526.54,93730],["2005-10-18",1518.08,1518.08,1488.48,1488.48,101340],["2005-10-19",1488.48,1488.48,1488.48,1488.48,75140],["2005-10-20",1505.4,1509.63,1505.4,1509.63,109550],["2005-10-21",1513.86,1518.08,1513.86,1513.86,135570],["2005-10-24",1522.31,1522.31,1522.31,1522.31,190620],["2005-10-25",1522.31,1522.31,1518.08,1518.08,247560],["2005-10-26",1518.08,1522.31,1518.08,1518.08,156410],["2005-10-27",1509.63,1509.63,1480.03,1509.63,128580],["2005-10-28",1513.86,1518.08,1513.86,1513.86,91570],["2005-10-31",1513.86,1518.08,1501.17,1501.17,77740],["2005-11-01",1492.71,1492.71,1492.71,1492.71,106190],["2005-11-02",1496.94,1501.17,1496.94,1501.17,43770],["2005-11-03",1501.17,1509.63,1501.17,1509.63,214750],["2005-11-04",1509.63,1522.31,1509.63,1509.63,123650],["2005-11-07",1505.4,1505.4,1505.4,1505.4,62000],["2005-11-08",1505.4,1509.63,1501.17,1501.17,68950],["2005-11-09",1501.17,1501.17,1496.94,1501.17,57040],["2005-11-10",1496.94,1496.94,1488.48,1488.48,91060],["2005-11-11",1484.26,1484.26,1484.26,1484.26,54540],["2005-11-14",1484.26,1484.26,1480.03,1484.26,67740],["2005-11-15",1484.26,1484.26,1480.03,1480.03,45100],["2005-11-16",1471.57,1471.57,1471.57,1471.57,52750],["2005-11-17",1463.11,1463.11,1458.88,1458.88,86950],["2005-11-18",1458.88,1463.11,1458.88,1463.11,65200],["2005-11-21",1463.11,1463.11,1463.11,1463.11,25570],["2005-11-22",1463.11,1463.11,1437.74,1437.74,22710],["2005-11-23",1433.51,1433.51,1416.6,1416.6,98100],["2005-11-24",1412.37,1412.37,1412.37,1412.37,103750],["2005-11-25",1454.65,1463.11,1454.65,1454.65,73580],["2005-11-28",1446.2,1446.2,1437.74,1437.74,19830],["2005-11-29",1437.74,1437.74,1437.74,1437.74,15320],["2005-11-30",1437.74,1463.11,1437.74,1463.11,30630],["2005-12-01",1463.11,1463.11,1458.88,1458.88,41710],["2005-12-02",1458.88,1467.34,1458.88,1467.34,14190],["2005-12-05",1458.88,1458.88,1458.88,1458.88,12760],["2005-12-06",1458.88,1458.88,1446.2,1446.2,19590],["2005-12-07",1450.43,1458.88,1450.43,1458.88,34100],["2005-12-08",1463.11,1467.34,1463.11,1467.34,31520],["2005-12-09",1467.34,1467.34,1467.34,1467.34,76730],["2005-12-12",1467.34,1467.34,1458.88,1458.88,22050],["2005-12-13",1458.88,1458.88,1450.43,1450.43,43910],["2005-12-14",1450.43,1458.88,1446.2,1458.88,13420],["2005-12-15",1458.88,1458.88,1458.88,1458.88,17360],["2005-12-16",1458.88,1463.11,1458.88,1463.11,40040],["2005-12-19",1463.11,1467.34,1450.43,1450.43,31570],["2005-12-20",1450.43,1450.43,1450.43,1450.43,15770],["2005-12-21",1450.43,1450.43,1450.43,1450.43,12600],["2005-12-22",1437.74,1437.74,1433.51,1433.51,45400],["2005-12-23",1441.97,1446.2,1441.97,1446.2,16780],["2005-12-26",1446.2,1454.65,1446.2,1446.2,29350],["2005-12-27",1446.2,1458.88,1446.2,1446.2,23730],["2005-12-28",1446.2,1458.88,1446.2,1458.88,19970],["2005-12-29",1458.88,1458.88,1458.88,1458.88,17360],["2005-12-30",1454.65,1454.65,1454.65,1454.65,22100],["2006-01-03",1450.43,1450.43,1437.74,1437.74,22060],["2006-01-04",1437.74,1441.97,1437.74,1441.97,13150],["2006-01-05",1446.2,1446.2,1446.2,1446.2,5210],["2006-01-06",1446.2,1446.2,1446.2,1446.2,33950],["2006-01-09",1441.97,1441.97,1437.74,1441.97,3020],["2006-01-10",1441.97,1446.2,1441.97,1441.97,24910],["2006-01-11",1441.97,1441.97,1437.74,1441.97,19150],["2006-01-12",1441.97,1446.2,1441.97,1441.97,11440],["2006-01-13",1441.97,1446.2,1441.97,1446.2,14030],["2006-01-17",1458.88,1471.57,1458.88,1471.57,24910],["2006-01-18",1484.26,1505.4,1484.26,1505.4,57360],["2006-01-19",1526.54,1530.77,1526.54,1530.77,94750],["2006-01-20",1526.54,1526.54,1513.86,1513.86,49820],["2006-01-23",1513.86,1522.31,1505.4,1505.4,34800],["2006-01-24",1505.4,1505.4,1505.4,1505.4,25370],["2006-01-25",1505.4,1513.86,1505.4,1513.86,32610],["2006-01-26",1522.31,1543.46,1522.31,1543.46,73530],["2006-01-27",1543.46,1543.46,1543.46,1543.46,34680],["2006-02-06",1564.6,1564.6,1564.6,1564.6,51330],["2006-02-07",1598.43,1623.8,1598.43,1623.8,84000],["2006-02-08",1649.17,1649.17,1649.17,1649.17,141680],["2006-02-09",1649.17,1649.17,1644.94,1644.94,150830],["2006-02-10",1644.94,1644.94,1644.94,1644.94,44110],["2006-02-13",1644.94,1649.17,1640.72,1640.72,71140],["2006-02-14",1649.17,1666.09,1649.17,1666.09,116370],["2006-02-15",1678.77,1746.43,1678.77,1746.43,112230],["2006-02-16",1763.35,1776.03,1763.35,1776.03,89380],["2006-02-17",1780.26,1784.49,1780.26,1784.49,151430],["2006-02-20",1843.69,1873.29,1843.69,1873.29,98940],["2006-02-21",1915.58,1924.03,1915.58,1915.58,268880],["2006-02-22",1894.43,1894.43,1860.61,1860.61,168750],["2006-02-23",1881.75,1881.75,1881.75,1881.75,203510],["2006-02-24",1911.82,1929.01,1911.82,1911.82,224910],["2006-02-27",1976.27,2006.34,1976.27,2006.34,239250],["2006-02-28",2105.15,2105.15,2105.15,2105.15,232250],["2006-03-01",2191.08,2191.08,2191.08,2191.08,185760],["2006-03-02",2298.48,2298.48,2298.48,2298.48,162080],["2006-03-03",2298.48,2405.89,2191.08,2191.08,381310],["2006-03-06",2298.48,2298.48,2298.48,2298.48,502930],["2006-03-07",2298.48,2319.96,2298.48,2319.96,234810],["2006-03-08",2319.96,2319.96,2298.48,2298.48,200960],["2006-03-09",2277.0,2277.0,2255.52,2277.0,137140],["2006-03-10",2277.0,2298.48,2277.0,2277.0,202680],["2006-03-13",2384.41,2384.41,2384.41,2384.41,154680],["2006-03-14",2405.89,2448.85,2405.89,2448.85,166840],["2006-03-15",2448.85,2448.85,2405.89,2405.89,135800],["2006-03-16",2448.85,2470.33,2448.85,2470.33,127130],["2006-03-17",2513.29,2577.74,2513.29,2577.74,107880],["2006-03-20",2663.66,2685.14,2663.66,2685.14,200500],["2006-03-21",2749.59,2771.07,2749.59,2749.59,213080],["2006-03-22",2749.59,2749.59,2685.14,2685.14,328440],["2006-03-23",2685.14,2685.14,2685.14,2685.14,193820],["2006-03-24",2685.14,2685.14,2685.14,2685.14,143880],["2006-03-27",2771.07,2814.03,2771.07,2814.03,244440],["2006-03-28",2942.92,2942.92,2942.92,2942.92,258610],["2006-03-29",3007.36,3071.8,3007.36,3071.8,283790],["2006-03-30",3222.17,3222.17,3222.17,3222.17,72200],["2006-03-31",3372.54,3372.54,3372.54,3372.54,40390],["2006-04-03",3522.91,3522.91,3522.91,3522.91,92410],["2006-04-04",3522.91,3694.76,3394.02,3394.02,552820],["2006-04-05",3544.39,3544.39,3544.39,3544.39,327400],["2006-04-06",3587.35,3651.79,3587.35,3587.35,307970],["2006-04-07",3651.79,3694.76,3651.79,3694.76,367570],["2006-04-10",3694.76,3737.72,3651.79,3651.79,216820],["2006-04-11",3608.83,3608.83,3587.35,3587.35,241420],["2006-04-12",3694.76,3694.76,3694.76,3694.76,253370],["2006-04-13",3780.68,3823.64,3780.68,3780.68,329630],["2006-04-14",3780.68,3823.64,3780.68,3780.68,185410],["2006-04-17",3802.16,3823.64,3802.16,3802.16,219150],["2006-04-18",3802.16,3823.64,3780.68,3823.64,236990],["2006-04-19",3802.16,3802.16,3780.68,3802.16,191160],["2006-04-20",3845.12,3866.61,3845.12,3845.12,259830],["2006-04-21",4016.97,4016.97,4016.97,4016.97,187870],["2006-04-24",4210.3,4210.3,4210.3,4210.3,73050],["2006-04-25",4382.15,4382.15,4382.15,4382.15,283180],["2006-04-26",4296.23,4296.23,4253.27,4253.27,277920],["2006-04-27",4210.3,4210.3,4059.94,4059.94,445070],["2006-04-28",4145.86,4253.27,4145.86,4253.27,570340],["2006-05-03",4339.19,4425.12,4339.19,4339.19,303490],["2006-05-04",4296.23,4296.23,4210.3,4210.3,308840],["2006-05-05",4382.15,4382.15,4382.15,4382.15,558620],["2006-05-08",4253.27,4253.27,4210.3,4210.3,230300],["2006-05-09",4081.42,4081.42,4016.97,4016.97,197660],["2006-05-10",3823.64,3823.64,3823.64,3823.64,204590],["2006-05-11",3995.49,3995.49,3995.49,3995.49,362450],["2006-05-12",4081.42,4188.82,4081.42,4081.42,145490],["2006-05-15",4111.71,4241.56,4111.71,4241.56,332740],["2006-05-16",4111.71,4111.71,4111.71,4111.71,255060],["2006-05-17",4111.71,4111.71,4111.71,4111.71,85830],["2006-05-18",4025.15,4025.15,4003.51,4003.51,132850],["2006-05-19",3981.87,3981.87,3981.87,3981.87,161010],["2006-05-22",3895.31,3895.31,3873.67,3895.31,161420],["2006-05-23",3808.75,3808.75,3808.75,3808.75,212550],["2006-05-24",3895.31,3938.59,3895.31,3938.59,134330],["2006-05-25",3895.31,3895.31,3830.39,3830.39,105180],["2006-05-26",3830.39,3852.03,3830.39,3852.03,104230],["2006-05-29",3852.03,3852.03,3787.11,3787.11,61120],["2006-05-30",3722.18,3722.18,3700.54,3722.18,160160],["2006-05-31",3808.75,3895.31,3808.75,3808.75,203930],["2006-06-01",3787.11,3787.11,3765.46,3787.11,85560],["2006-06-02",3808.75,3808.75,3808.75,3808.75,117910],["2006-06-05",3852.03,3895.31,3852.03,3895.31,91290],["2006-06-06",3938.59,3981.87,3938.59,3938.59,72590],["2006-06-07",3895.31,3895.31,3873.67,3873.67,38600],["2006-06-08",3873.67,3873.67,3852.03,3873.67,48300],["2006-06-09",3830.39,3852.03,3830.39,3852.03,65310],["2006-06-12",3808.75,3808.75,3808.75,3808.75,51000],["2006-06-13",3808.75,3808.75,3787.11,3787.11,72580],["2006-06-14",3787.11,3808.75,3765.46,3765.46,64460],["2006-06-15",3765.46,3765.46,3722.18,3722.18,55370],["2006-06-16",3657.26,3657.26,3613.98,3657.26,214620],["2006-06-19",3635.62,3635.62,3592.34,3592.34,77340],["2006-06-20",3570.7,3570.7,3484.14,3484.14,121660],["2006-06-21",3462.5,3462.5,3354.29,3354.29,211170],["2006-06-22",3440.86,3505.78,3440.86,3505.78,62580],["2006-06-23",3505.78,3592.34,3419.22,3549.06,92730],["2006-06-26",3505.78,3505.78,3462.5,3462.5,62990],["2006-06-27",3462.5,3462.5,3419.22,3462.5,63300],["2006-06-28",3505.78,3505.78,3505.78,3505.78,60000],["2006-06-29",3505.78,3549.06,3505.78,3549.06,104110],["2006-06-30",3549.06,3570.7,3549.06,3549.06,292320],["2006-07-03",3527.42,3527.42,3462.5,3462.5,53990],["2006-07-04",3440.86,3440.86,3419.22,3419.22,36900],["2006-07-05",3419.22,3419.22,3397.57,3419.22,22660],["2006-07-06",3419.22,3484.14,3419.22,3484.14,30040],["2006-07-07",3484.14,3527.42,3484.14,3527.42,46520],["2006-07-10",3484.14,3484.14,3484.14,3484.14,93010],["2006-07-11",3484.14,3505.78,3462.5,3462.5,23290],["2006-07-12",3440.86,3440.86,3419.22,3419.22,25300],["2006-07-13",3440.86,3462.5,3440.86,3462.5,70020],["2006-07-14",3462.5,3462.5,3440.86,3440.86,31810],["2006-07-17",3440.86,3440.86,3375.93,3375.93,23710],["2006-07-18",3354.29,3354.29,3267.73,3267.73,30020],["2006-07-19",3246.09,3246.09,3159.53,3159.53,86170],["2006-07-20",3159.53,3311.01,3159.53,3311.01,52090],["2006-07-21",3289.37,3289.37,3181.17,3181.17,41340],["2006-07-24",3137.89,3137.89,3116.25,3116.25,103720],["2006-07-25",3051.32,3051.32,2964.76,2964.76,91340],["2006-07-26",2986.4,3029.68,2986.4,2986.4,99350],["2006-07-27",3008.04,3072.97,3008.04,3072.97,59150],["2006-07-28",3072.97,3094.61,3051.32,3051.32,34290],["2006-07-31",3029.68,3029.68,2899.84,2899.84,66110],["2006-08-01",2770.0,2770.0,2770.0,2770.0,166200],["2006-08-02",2770.0,2856.56,2683.43,2856.56,110870],["2006-08-03",2943.12,2986.4,2943.12,2986.4,82240],["2006-08-04",3116.25,3116.25,3116.25,3116.25,46180],["2006-08-07",3116.25,3224.45,3029.68,3029.68,122160],["2006-08-08",3072.97,3137.89,3072.97,3137.89,53550],["2006-08-09",3202.81,3224.45,3202.81,3202.81,140260],["2006-08-10",3202.81,3202.81,3181.17,3202.81,37810],["2006-08-11",3267.73,3332.65,3267.73,3332.65,79770],["2006-08-14",3484.14,3484.14,3484.14,3484.14,112920],["2006-08-15",3484.14,3570.7,3462.5,3462.5,136120],["2006-08-16",3549.06,3592.34,3549.06,3592.34,113910],["2006-08-17",3592.34,3635.62,3549.06,3549.06,126370],["2006-08-18",3527.42,3527.42,3505.78,3505.78,87410],["2006-08-21",3505.78,3549.06,3505.78,3505.78,106030],["2006-08-22",3462.5,3462.5,3419.22,3419.22,83480],["2006-08-23",3419.22,3484.14,3419.22,3484.14,82500],["2006-08-24",3484.14,3527.42,3484.14,3484.14,33260],["2006-08-25",3484.14,3505.78,3484.14,3505.78,46530],["2006-08-28",3505.78,3549.06,3484.14,3549.06,39340],["2006-08-29",3549.06,3570.7,3549.06,3570.7,27270],["2006-08-30",3592.34,3613.98,3592.34,3592.34,82910],["2006-08-31",3570.7,3570.7,3549.06,3549.06,50860],["2006-09-01",3549.06,3570.7,3549.06,3570.7,90400],["2006-09-05",3678.9,3678.9,3678.9,3678.9,107210],["2006-09-06",3678.9,3700.54,3635.62,3635.62,85660],["2006-09-07",3635.62,3635.62,3592.34,3592.34,63960],["2006-09-08",3592.34,3592.34,3570.7,3592.34,31280],["2006-09-11",3592.34,3635.62,3570.7,3570.7,27680],["2006-09-12",3549.06,3549.06,3505.78,3527.42,58470],["2006-09-13",3549.06,3570.7,3549.06,3570.7,71730],["2006-09-14",3570.7,3570.7,3549.06,3549.06,38740],["2006-09-15",3592.34,3678.9,3592.34,3592.34,172190],["2006-09-18",3657.26,3678.9,3657.26,3678.9,210990],["2006-09-19",3765.46,3808.75,3765.46,3808.75,385770],["2006-09-20",3808.75,3873.67,3808.75,3808.75,230970],["2006-09-21",3808.75,3808.75,3787.11,3787.11,64820],["2006-09-22",3787.11,3787.11,3765.46,3787.11,67960],["2006-09-25",3852.03,3873.67,3852.03,3873.67,172930],["2006-09-26",3960.23,4025.15,3960.23,4025.15,233500],["2006-09-27",3981.87,3981.87,3960.23,3960.23,95690],["2006-09-28",3960.23,3960.23,3938.59,3960.23,91180],["2006-09-29",3960.23,3981.87,3960.23,3960.23,101900],["2006-10-02",4155.0,4155.0,4155.0,4155.0,190400],["2006-10-03",4155.0,4198.28,4155.0,4198.28,196910],["2006-10-04",4176.64,4176.64,4155.0,4176.64,145540],["2006-10-05",4155.0,4155.0,4046.79,4046.79,85460],["2006-10-06",4046.79,4046.79,4025.15,4046.79,109780],["2006-10-09",4111.71,4111.71,4111.71,4111.71,125180],["2006-10-10",4111.71,4111.71,4068.43,4068.43,150190],["2006-10-11",4109.83,4109.83,4087.25,4109.83,84800],["2006-10-12",4109.83,4109.83,4064.67,4064.67,69850],["2006-10-13",4019.51,4019.51,3996.93,3996.93,231680],["2006-10-16",3996.93,4109.83,3996.93,4019.51,185000],["2006-10-17",3996.93,3996.93,3929.18,3929.18,152470],["2006-10-18",3929.18,3974.34,3929.18,3929.18,150080],["2006-10-19",3996.93,4019.51,3996.93,4019.51,198510],["2006-10-20",4042.09,4109.83,4042.09,4109.83,186450],["2006-10-23",4087.25,4087.25,4064.67,4064.67,133350],["2006-10-24",4064.67,4087.25,4064.67,4087.25,56620],["2006-10-25",4087.25,4087.25,4042.09,4042.09,85020],["2006-10-26",4042.09,4064.67,4042.09,4042.09,67440],["2006-10-27",4019.51,4019.51,3996.93,4019.51,90810],["2006-10-30",3996.93,3996.93,3951.76,3951.76,130390],["2006-10-31",3951.76,3974.34,3906.6,3974.34,152930],["2006-11-01",4019.51,4019.51,4019.51,4019.51,56880],["2006-11-02",3996.93,3996.93,3951.76,3951.76,61780],["2006-11-03",3951.76,3951.76,3951.76,3951.76,114600],["2006-11-06",3951.76,3974.34,3951.76,3974.34,55630],["2006-11-07",4019.51,4019.51,4019.51,4019.51,109040],["2006-11-08",4064.67,4064.67,4064.67,4064.67,99580],["2006-11-09",4200.16,4245.32,4200.16,4245.32,290200],["2006-11-10",4245.32,4290.48,4109.83,4109.83,175280],["2006-11-13",4177.58,4245.32,4177.58,4245.32,149220],["2006-11-14",4358.23,4403.39,4358.23,4403.39,239050],["2006-11-15",4403.39,4403.39,4335.65,4335.65,293670],["2006-11-16",4290.48,4290.48,4245.32,4290.48,338470],["2006-11-17",4313.07,4380.81,4313.07,4380.81,186920],["2006-11-20",4380.81,4425.97,4358.23,4358.23,310160],["2006-11-21",4425.97,4516.3,4425.97,4516.3,264560],["2006-11-22",4606.63,4651.79,4606.63,4651.79,279780],["2006-11-23",4877.6,4877.6,4877.6,4877.6,172970],["2006-11-24",5103.42,5103.42,5103.42,5103.42,174260],["2006-11-27",5103.42,5329.23,4877.6,4877.6,438480],["2006-11-28",4877.6,5013.09,4877.6,4877.6,481610],["2006-11-29",4742.11,4742.11,4696.95,4742.11,320810],["2006-11-30",4787.28,4922.77,4787.28,4922.77,235890],["2006-12-01",4877.6,4877.6,4832.44,4832.44,178260],["2006-12-04",4832.44,4922.77,4832.44,4922.77,93470],["2006-12-05",4967.93,5103.42,4967.93,5103.42,228690],["2006-12-06",5238.91,5329.23,5238.91,5329.23,241240],["2006-12-07",5555.05,5555.05,5555.05,5555.05,69770],["2006-12-08",5826.03,5826.03,5826.03,5826.03,71990],["2006-12-11",6097.0,6097.0,6097.0,6097.0,222280],["2006-12-12",6097.0,6367.98,6006.68,6006.68,492900],["2006-12-13",6277.66,6277.66,6277.66,6277.66,274740],["2006-12-14",6413.15,6548.63,6413.15,6413.15,340050],["2006-12-15",6548.63,6548.63,6548.63,6548.63,216830],["2006-12-18",6413.15,6413.15,6232.49,6232.49,371370],["2006-12-19",6232.49,6322.82,6232.49,6322.82,387620],["2006-12-20",6363.73,6363.73,6227.36,6227.36,206840],["2006-12-21",6136.45,6136.45,5954.63,5954.63,218770],["2006-12-22",5681.9,5681.9,5681.9,5681.9,166110],["2006-12-25",5681.9,5954.63,5409.17,5954.63,498160],["2006-12-26",5954.63,5954.63,5772.81,5954.63,293060],["2006-12-27",6045.54,6045.54,6045.54,6045.54,156170],["2006-12-28",6045.54,6045.54,5909.18,6000.09,119580],["2006-12-29",6000.09,6045.54,6000.09,6045.54,169660],["2007-01-02",5954.63,5954.63,5818.27,5818.27,207080],["2007-01-03",5909.18,6091.0,5909.18,6091.0,238370],["2007-01-04",6363.73,6363.73,6363.73,6363.73,126060],["2007-01-05",6681.92,6681.92,6681.92,6681.92,326290],["2007-01-08",6681.92,6772.83,6591.01,6591.01,402410],["2007-01-09",6681.92,6909.19,6681.92,6909.19,307990],["2007-01-10",7227.38,7227.38,7227.38,7227.38,159550],["2007-01-11",7545.56,7545.56,7545.56,7545.56,193260],["2007-01-12",7909.21,7909.21,7909.21,7909.21,345560],["2007-01-15",7909.21,8272.85,7909.21,8272.85,477120],["2007-01-16",8318.3,8409.21,8318.3,8318.3,250230],["2007-01-17",8227.39,8227.39,7909.21,7909.21,196030],["2007-01-18",7909.21,8272.85,7909.21,8272.85,368500],["2007-01-19",8681.94,8681.94,8681.94,8681.94,120450],["2007-01-22",8363.76,8363.76,8272.85,8363.76,501640],["2007-01-23",8454.67,8772.86,8454.67,8772.86,344670],["2007-01-24",8772.86,9000.13,8636.49,8636.49,276050],["2007-01-25",8636.49,8681.94,8636.49,8681.94,317020],["2007-01-26",8681.94,8681.94,8636.49,8681.94,306470],["2007-01-29",8863.77,9091.04,8863.77,9091.04,183450],["2007-01-30",9545.59,9545.59,9545.59,9545.59,61380],["2007-01-31",9591.05,10000.15,9591.05,9772.87,900240],["2007-02-01",9636.5,9636.5,9545.59,9545.59,710480],["2007-02-02",10000.15,10000.15,10000.15,10000.15,698040],["2007-02-05",10000.15,10318.33,9591.05,9591.05,317640],["2007-02-06",10045.6,10045.6,10045.6,10045.6,313880],["2007-02-07",10045.6,10045.6,10000.15,10045.6,196080],["2007-02-08",9681.96,9681.96,9545.59,9545.59,187360],["2007-02-09",9545.59,9545.59,9318.32,9545.59,361830],["2007-02-12",9863.78,10000.15,9863.78,10000.15,223090],["2007-02-13",10227.42,10227.42,10227.42,10227.42,257260],["2007-02-14",10727.43,10727.43,10727.43,10727.43,196600],["2007-02-15",11227.44,11227.44,11227.44,11227.44,251430],["2007-02-26",11772.9,11772.9,11772.9,11772.9,13980],["2007-02-27",12318.36,12318.36,12318.36,12318.36,28280],["2007-02-28",12318.36,12863.82,11818.35,12863.82,477680],["2007-03-01",12863.82,12909.28,12863.82,12863.82,340340],["2007-03-02",12727.46,12727.46,12500.18,12727.46,446400],["2007-03-05",12954.73,13136.55,12954.73,12954.73,338890],["2007-03-06",12954.73,12954.73,12500.18,12500.18,333940],["2007-03-07",12318.36,12318.36,12272.91,12318.36,504610],["2007-03-08",12636.55,12727.46,12636.55,12636.55,266020],["2007-03-09",12636.55,12727.46,12545.64,12545.64,194770],["2007-03-12",12727.46,12818.37,12727.46,12727.46,173220],["2007-03-13",12727.46,12954.73,12636.55,12636.55,243590],["2007-03-14",12636.55,12636.55,12272.91,12272.91,249100],["2007-03-15",12091.09,12091.09,11727.44,11727.44,339930],["2007-03-16",12272.91,12272.91,12272.91,12272.91,149520],["2007-03-19",12727.46,12863.82,12727.46,12727.46,413880],["2007-03-20",12500.18,12500.18,12454.73,12454.73,197910],["2007-03-21",12500.18,12727.46,12500.18,12727.46,211920],["2007-03-22",12727.46,12727.46,12500.18,12636.55,260630],["2007-03-23",12682.0,12727.46,12682.0,12727.46,348390],["2007-03-26",12727.46,12727.46,12500.18,12500.18,277370],["2007-03-27",12182.0,12182.0,11954.72,11954.72,556600],["2007-03-28",12182.0,12545.64,12182.0,12545.64,259750],["2007-03-29",12727.46,12954.73,12727.46,12954.73,398690],["2007-03-30",12954.73,13591.11,12682.0,12682.0,571190],["2007-04-02",12091.09,12272.91,12091.09,12091.09,327820],["2007-04-03",11818.35,11818.35,11727.44,11818.35,393010],["2007-04-04",12000.17,12227.45,12000.17,12227.45,238110],["2007-04-05",11954.72,12091.09,11863.81,11954.72,229220],["2007-04-06",11727.44,11727.44,11681.99,11727.44,252850],["2007-04-09",11727.44,11818.35,11727.44,11727.44,182810],["2007-04-10",11545.62,11681.99,11545.62,11545.62,232560],["2007-04-11",11363.8,11500.17,11363.8,11363.8,257720],["2007-04-12",10909.25,11045.62,10909.25,10909.25,603200],["2007-04-13",10681.97,10909.25,10681.97,10681.97,262730],["2007-04-16",10181.97,10227.42,10181.97,10181.97,487410],["2007-04-17",10181.97,10363.79,10181.97,10318.33,419850],["2007-04-18",10591.06,10818.34,10591.06,10818.34,265210],["2007-04-19",10454.7,10818.34,10454.7,10454.7,410340],["2007-04-20",10409.24,10636.52,10409.24,10409.24,504260],["2007-04-23",9909.24,10000.15,9909.24,9909.24,280330],["2007-04-24",9772.87,10045.6,9772.87,9772.87,368220],["2007-04-25",10000.15,10227.42,10000.15,10227.42,296330],["2007-05-02",10363.79,10681.97,10363.79,10681.97,404050],["2007-05-03",10636.52,10681.97,10636.52,10636.52,357560],["2007-05-04",10545.61,10591.06,10545.61,10545.61,282710],["2007-05-07",10909.25,11045.62,10909.25,11045.62,445580],["2007-05-08",11591.08,11591.08,11591.08,11591.08,66200],["2007-05-09",11931.99,12136.54,11931.99,11931.99,694580],["2007-05-10",11591.08,11795.63,11591.08,11591.08,466740],["2007-05-11",11591.08,11931.99,11591.08,11931.99,362240],["2007-05-14",12000.17,12068.36,12000.17,12000.17,323580],["2007-05-15",11727.44,11931.99,11727.44,11727.44,270320],["2007-05-16",11591.08,11727.44,11591.08,11591.08,276780],["2007-05-17",11659.26,11727.44,11659.26,11727.44,149700],["2007-05-18",11727.44,11727.44,11727.44,11727.44,285110],["2007-05-21",11727.44,11727.44,11659.26,11727.44,280630],["2007-05-22",11727.44,11795.63,11727.44,11795.63,330340],["2007-05-23",12000.17,12341.09,12000.17,12000.17,460590],["2007-05-24",11727.44,11863.81,11727.44,11727.44,152200],["2007-05-25",11727.44,11931.99,11727.44,11931.99,133170],["2007-05-28",11795.63,11931.99,11795.63,11795.63,168690],["2007-05-29",11659.26,11795.63,11659.26,11659.26,170740],["2007-05-30",11522.9,11522.9,11522.9,11522.9,197720],["2007-05-31",11522.9,11591.08,11522.9,11591.08,143970],["2007-06-01",11522.9,11522.9,11386.53,11386.53,186420],["2007-06-04",11386.53,11386.53,11181.98,11181.98,149790],["2007-06-05",10841.07,10841.07,10704.7,10704.7,314730],["2007-06-06",10909.25,11181.98,10909.25,11181.98,300460],["2007-06-07",11181.98,11318.35,11181.98,11181.98,197510],["2007-06-08",11181.98,11181.98,11045.62,11045.62,188220],["2007-06-11",10909.25,10909.25,10841.07,10841.07,149650],["2007-06-12",10909.25,10909.25,10909.25,10909.25,169680],["2007-06-13",10909.25,10977.43,10909.25,10977.43,155810],["2007-06-14",10977.43,10977.43,10841.07,10909.25,99930],["2007-06-15",10909.25,10909.25,10841.07,10841.07,152990],["2007-06-18",10841.07,10841.07,10772.88,10841.07,99700],["2007-06-19",10841.07,10841.07,10841.07,10841.07,173750],["2007-06-20",10841.07,10909.25,10841.07,10841.07,124940],["2007-06-21",10841.07,10841.07,10772.88,10772.88,146630],["2007-06-22",10636.52,10636.52,10636.52,10636.52,123370],["2007-06-25",10568.34,10568.34,10500.15,10500.15,201460],["2007-06-26",10568.34,10636.52,10568.34,10568.34,199780],["2007-06-27",10568.34,10636.52,10500.15,10500.15,144150],["2007-06-28",10500.15,10500.15,10363.79,10363.79,190080],["2007-06-29",10227.42,10227.42,10159.24,10227.42,300250],["2007-07-02",10159.24,10159.24,9818.32,9818.32,251550],["2007-07-03",9681.96,9681.96,9613.78,9613.78,247470],["2007-07-04",9954.69,10091.06,9954.69,10091.06,146630],["2007-07-05",10022.87,10022.87,9750.14,9750.14,200340],["2007-07-06",9750.14,9886.51,9750.14,9886.51,88580],["2007-07-09",9886.51,9886.51,9818.32,9818.32,93390],["2007-07-10",9886.51,10295.6,9886.51,10295.6,263750],["2007-07-11",10363.79,10431.97,10363.79,10363.79,361090],["2007-07-12",10295.6,10295.6,10159.24,10159.24,125920],["2007-07-13",10159.24,10227.42,10091.06,10227.42,89450],["2007-07-16",9954.69,9954.69,9954.69,9954.69,212970],["2007-07-17",9954.69,10022.87,9886.51,10022.87,110680],["2007-07-18",10022.87,10091.06,9954.69,9954.69,173380],["2007-07-19",9954.69,9954.69,9886.51,9954.69,88870],["2007-07-20",9954.69,9954.69,9886.51,9886.51,93660],["2007-07-23",9818.32,9818.32,9750.14,9750.14,134540],["2007-07-24",9681.96,9681.96,9545.59,9545.59,163410],["2007-07-25",9545.59,9613.78,9477.41,9477.41,121940],["2007-07-26",9477.41,9477.41,9272.86,9272.86,110100],["2007-07-27",9272.86,9272.86,9272.86,9272.86,238470],["2007-07-30",9204.68,9204.68,9068.31,9068.31,88370],["2007-07-31",8863.77,8863.77,8659.22,8659.22,177880],["2007-08-01",8795.58,9068.31,8795.58,9068.31,151520],["2007-08-02",9068.31,9068.31,8931.95,8931.95,156480],["2007-08-03",8659.22,8795.58,8659.22,8659.22,126140],["2007-08-06",8727.4,8727.4,8659.22,8659.22,98840],["2007-08-07",8863.77,8863.77,8795.58,8863.77,126200],["2007-08-08",8931.95,8931.95,8795.58,8863.77,109640],["2007-08-09",9000.13,9272.86,8863.77,9272.86,191230],["2007-08-10",9204.68,9204.68,8931.95,9204.68,252000],["2007-08-13",8931.95,9000.13,8863.77,8863.77,130610],["2007-08-14",9000.13,9136.5,9000.13,9068.31,78270],["2007-08-15",8863.77,9000.13,8863.77,8931.95,67690],["2007-08-16",8727.4,8863.77,8659.22,8795.58,161270],["2007-08-17",8659.22,8795.58,8659.22,8795.58,177230],["2007-08-20",8863.77,8931.95,8795.58,8931.95,122100],["2007-08-21",9000.13,9000.13,8931.95,8931.95,72810],["2007-08-22",8931.95,9000.13,8931.95,8931.95,150460],["2007-08-23",8931.95,8931.95,8863.77,8863.77,69200],["2007-08-24",8931.95,9068.31,8931.95,9068.31,138670],["2007-08-27",9068.31,9068.31,9000.13,9000.13,118130],["2007-08-28",9000.13,9000.13,8931.95,9000.13,68930],["2007-08-29",8931.95,9000.13,8863.77,8931.95,56440],["2007-08-30",9000.13,9000.13,8931.95,8931.95,85200],["2007-08-31",8931.95,9068.31,8931.95,9000.13,130400],["2007-09-04",9136.5,9341.05,9068.31,9341.05,267610],["2007-09-05",9477.41,9477.41,9204.68,9272.86,220240],["2007-09-06",9272.86,9272.86,9204.68,9272.86,139450],["2007-09-07",9204.68,9272.86,9204.68,9204.68,172270],["2007-09-10",9204.68,9272.86,9204.68,9204.68,118740],["2007-09-11",9136.5,9204.68,9068.31,9068.31,78510],["2007-09-12",9068.31,9136.5,9000.13,9000.13,151220],["2007-09-13",9000.13,9068.31,9000.13,9000.13,71480],["2007-09-14",9068.31,9068.31,9000.13,9068.31,101450],["2007-09-17",9136.5,9204.68,9068.31,9068.31,193550],["2007-09-18",9136.5,9136.5,9068.31,9136.5,77920],["2007-09-19",9272.86,9409.23,9204.68,9409.23,273940],["2007-09-20",9613.78,9818.32,9545.59,9818.32,501400],["2007-09-21",9681.96,9681.96,9545.59,9681.96,323870],["2007-09-24",9818.32,10159.24,9818.32,10159.24,332160],["2007-09-25",10363.79,10500.15,10363.79,10363.79,403740],["2007-09-26",10500.15,10500.15,10295.6,10363.79,451640],["2007-09-27",10227.42,10227.42,10091.06,10227.42,323210],["2007-09-28",10227.42,10500.15,10227.42,10500.15,382890],["2007-10-01",10909.25,10977.43,10704.7,10977.43,465090],["2007-10-02",10909.25,10909.25,10704.7,10909.25,502160],["2007-10-03",10909.25,11045.62,10841.07,10977.43,341980],["2007-10-04",10977.43,10977.43,10841.07,10841.07,355650],["2007-10-05",10841.07,10841.07,10636.52,10636.52,329150],["2007-10-08",10636.52,10909.25,10568.34,10568.34,237130],["2007-10-09",10772.88,10772.88,10568.34,10772.88,271980],["2007-10-10",10909.25,10909.25,10772.88,10772.88,229000],["2007-10-11",10772.88,10772.88,10636.52,10704.7,247170],["2007-10-12",10704.7,10704.7,10568.34,10704.7,198410],["2007-10-15",10841.07,10909.25,10704.7,10841.07,307630],["2007-10-16",10841.07,10909.25,10772.88,10841.07,316030],["2007-10-17",10909.25,11045.62,10909.25,10909.25,410180],["2007-10-18",10909.25,10909.25,10772.88,10909.25,306150],["2007-10-19",10841.07,10909.25,10772.88,10909.25,281880],["2007-10-22",10909.25,11113.8,10841.07,10909.25,459770],["2007-10-23",10772.88,10909.25,10772.88,10772.88,287920],["2007-10-24",10704.7,10909.25,10704.7,10841.07,188540],["2007-10-25",10841.07,10909.25,10772.88,10772.88,287460],["2007-10-26",10772.88,10841.07,10704.7,10704.7,280210],["2007-10-29",10636.52,10636.52,10500.15,10500.15,186120],["2007-10-30",10500.15,10568.34,10431.97,10431.97,209620],["2007-10-31",10431.97,10500.15,10363.79,10363.79,230070],["2007-11-01",10431.97,10568.34,10431.97,10431.97,207030],["2007-11-02",10431.97,10500.15,10363.79,10363.79,183920],["2007-11-05",10227.42,10227.42,10091.06,10091.06,189550],["2007-11-06",10091.06,10227.42,9954.69,10022.87,211510],["2007-11-07",10022.87,10159.24,10022.87,10022.87,159580],["2007-11-08",10022.87,10091.06,9886.51,9886.51,124040],["2007-11-09",9681.96,9750.14,9681.96,9681.96,163120],["2007-11-12",9613.78,9681.96,9477.41,9477.41,144700],["2007-11-13",9545.59,9545.59,9272.86,9272.86,242880],["2007-11-14",9409.23,9681.96,9409.23,9681.96,154830],["2007-11-15",9681.96,9750.14,9545.59,9681.96,248320],["2007-11-16",9409.23,9681.96,9409.23,9681.96,171640],["2007-11-19",9681.96,9681.96,9613.78,9681.96,112130],["2007-11-20",9545.59,9681.96,9545.59,9613.78,80680],["2007-11-21",9477.41,9545.59,9477.41,9477.41,158280],["2007-11-22",9545.59,9681.96,9545.59,9545.59,106660],["2007-11-23",9545.59,9613.78,9545.59,9545.59,97600],["2007-11-26",9545.59,9750.14,9545.59,9750.14,118250],["2007-11-27",9818.32,9886.51,9681.96,9681.96,158690],["2007-11-28",9681.96,9750.14,9681.96,9681.96,83360],["2007-11-29",9681.96,9818.32,9681.96,9681.96,113340],["2007-11-30",9681.96,9750.14,9613.78,9681.96,142620],["2007-12-03",9750.14,9886.51,9750.14,9886.51,95640],["2007-12-04",9886.51,10091.06,9886.51,10091.06,218600],["2007-12-05",9818.32,9886.51,9681.96,9681.96,200170],["2007-12-06",9750.14,9818.32,9681.96,9750.14,102630],["2007-12-07",9681.96,9886.51,9681.96,9886.51,80610],["2007-12-10",9818.32,9818.32,9613.78,9681.96,102070],["2007-12-11",9545.59,9613.78,9477.41,9477.41,122940],["2007-12-12",9545.59,9681.96,9477.41,9613.78,171740],["2007-12-13",9613.78,9613.78,9477.41,9477.41,171110],["2007-12-14",9409.23,9477.41,9409.23,9409.23,83600],["2007-12-17",9341.05,9409.23,9272.86,9272.86,82970],["2007-12-18",9272.86,9272.86,9136.5,9204.68,123100],["2007-12-19",9409.23,9613.78,9409.23,9545.59,95570],["2007-12-20",9545.59,9545.59,9341.05,9341.05,81920],["2007-12-21",9341.05,9477.41,9341.05,9477.41,70880],["2007-12-24",9409.23,9409.23,9341.05,9409.23,80110],["2007-12-25",9341.05,9409.23,9272.86,9341.05,38940],["2007-12-26",9272.86,9341.05,9272.86,9341.05,65550],["2007-12-27",9341.05,9341.05,9272.86,9272.86,89530],["2007-12-28",9341.05,9341.05,9272.86,9341.05,56000],["2008-01-02",9272.86,9272.86,9204.68,9204.68,57910],["2008-01-03",9136.5,9204.68,9068.31,9068.31,73460],["2008-01-04",9068.31,9136.5,9068.31,9136.5,36390],["2008-01-07",9000.13,9000.13,8931.95,8931.95,134830],["2008-01-08",9000.13,9204.68,9000.13,9068.31,100150],["2008-01-09",9000.13,9000.13,8931.95,8931.95,82430],["2008-01-10",8727.4,8795.58,8659.22,8795.58,145110],["2008-01-11",8863.77,8931.95,8795.58,8863.77,134990],["2008-01-14",8727.4,8727.4,8591.03,8591.03,170570],["2008-01-15",8386.49,8454.67,8250.12,8250.12,224220],["2008-01-16",8659.22,8659.22,8522.85,8659.22,132830],["2008-01-17",8727.4,8727.4,8522.85,8522.85,193600],["2008-01-18",8522.85,8659.22,8454.67,8591.03,99640],["2008-01-21",8659.22,8659.22,8454.67,8522.85,98320],["2008-01-22",8181.94,8386.49,8181.94,8318.3,98020],["2008-01-23",8181.94,8181.94,7909.21,8045.57,151940],["2008-01-24",8318.3,8318.3,7841.02,7841.02,174210],["2008-01-25",7772.84,8045.57,7772.84,7909.21,146500],["2008-01-28",8045.57,8045.57,7841.02,8045.57,148700],["2008-01-29",8045.57,8386.49,7977.39,8386.49,182890],["2008-01-30",8795.58,8795.58,8795.58,8795.58,159540],["2008-01-31",8795.58,8863.77,8522.85,8863.77,242780],["2008-02-01",9068.31,9068.31,8863.77,9000.13,174150],["2008-02-12",8863.77,8863.77,8591.03,8659.22,104810],["2008-02-13",8659.22,8659.22,8386.49,8454.67,112430],["2008-02-14",8454.67,8659.22,8454.67,8454.67,105930],["2008-02-15",8454.67,8454.67,8318.3,8386.49,145350],["2008-02-18",8045.57,8045.57,7977.39,7977.39,431790],["2008-02-19",7772.84,8045.57,7772.84,7977.39,209290],["2008-02-20",7636.47,8045.57,7636.47,7636.47,199460],["2008-02-21",7295.56,7295.56,7295.56,7295.56,65830],["2008-02-22",6954.65,6954.65,6954.65,6954.65,249770],["2008-02-25",7022.83,7295.56,7022.83,7159.2,267500],["2008-02-26",6818.28,6954.65,6818.28,6818.28,115790],["2008-02-27",6477.37,6818.28,6477.37,6477.37,288700],["2008-02-28",6477.37,6613.73,6170.54,6204.64,222730],["2008-02-29",6000.09,6102.36,5897.81,5897.81,197730],["2008-03-03",5659.17,5795.54,5625.08,5625.08,122800],["2008-03-04",5352.35,5352.35,5352.35,5352.35,14490],["2008-03-05",5113.71,5113.71,5113.71,5113.71,51340],["2008-03-06",5352.35,5352.35,5352.35,5352.35,126290],["2008-03-07",5590.99,5590.99,5590.99,5590.99,92100],["2008-03-10",5863.72,5863.72,5522.81,5659.17,664940],["2008-03-11",5420.53,5522.81,5386.44,5386.44,167590],["2008-03-12",5318.26,5556.9,5318.26,5386.44,177860],["2008-03-13",5522.81,5522.81,5318.26,5386.44,98890],["2008-03-14",5250.08,5488.72,5250.08,5318.26,127940],["2008-03-17",5079.62,5147.8,5079.62,5079.62,131000],["2008-03-18",4840.98,4840.98,4840.98,4840.98,64160],["2008-03-19",4636.43,4806.89,4602.34,4602.34,621320],["2008-03-20",4568.25,4602.34,4397.79,4397.79,248790],["2008-03-21",4193.24,4193.24,4193.24,4193.24,119760],["2008-03-24",3988.69,3988.69,3988.69,3988.69,14270],["2008-03-25",3818.24,3818.24,3818.24,3818.24,29730],["2008-03-26",3681.87,3818.24,3647.78,3647.78,481020],["2008-03-27",3681.87,3681.87,3681.87,3681.87,37190],["2008-03-28",3715.96,3715.96,3715.96,3715.96,28180],["2008-03-31",3750.05,3750.05,3750.05,3750.05,14670],["2008-04-01",3784.15,3784.15,3784.15,3784.15,5930],["2008-04-02",3818.24,3818.24,3818.24,3818.24,1060],["2008-04-03",3852.33,3852.33,3852.33,3852.33,3830],["2008-04-04",3886.42,3886.42,3886.42,3886.42,2400],["2008-04-07",3954.6,3954.6,3954.6,3954.6,3020],["2008-04-08",4022.79,4022.79,3886.42,4022.79,645540],["2008-04-09",4022.79,4022.79,3954.6,3954.6,304710],["2008-04-10",3886.42,3886.42,3886.42,3886.42,28630],["2008-04-11",3818.24,3818.24,3818.24,3818.24,60920],["2008-04-16",3750.05,3750.05,3750.05,3750.05,7800],["2008-04-17",3681.87,3818.24,3681.87,3818.24,200540],["2008-04-18",3750.05,3750.05,3750.05,3750.05,62520],["2008-04-21",3681.87,3681.87,3681.87,3681.87,13730],["2008-04-22",3613.69,3613.69,3613.69,3613.69,10730],["2008-04-23",3545.51,3545.51,3545.51,3545.51,7240],["2008-04-24",3477.32,3477.32,3477.32,3477.32,8400],["2008-04-25",3409.14,3409.14,3409.14,3409.14,13610],["2008-04-28",3340.96,3340.96,3340.96,3340.96,10840],["2008-04-29",3279.59,3279.59,3279.59,3279.59,11410],["2008-05-05",3218.23,3218.23,3218.23,3218.23,7850],["2008-05-06",3218.23,3218.23,3156.86,3156.86,1330],["2008-05-07",3095.5,3095.5,3095.5,3095.5,2880],["2008-05-08",3034.14,3034.14,3034.14,3034.14,3150],["2008-05-09",2979.59,2979.59,2979.59,2979.59,1940],["2008-05-12",2925.04,2925.04,2925.04,2925.04,1670],["2008-05-13",2870.5,2870.5,2870.5,2870.5,20],["2008-05-14",2815.95,2815.95,2815.95,2815.95,80],["2008-05-15",2761.4,2761.4,2761.4,2761.4,320],["2008-05-16",2706.86,2706.86,2706.86,2706.86,3400],["2008-05-19",2659.13,2659.13,2659.13,2659.13,6160],["2008-05-20",2611.4,2611.4,2611.4,2611.4,4080],["2008-05-21",2563.67,2563.67,2563.67,2563.67,510],["2008-05-22",2515.95,2515.95,2515.95,2515.95,310],["2008-05-23",2468.22,2468.22,2468.22,2468.22,1670],["2008-05-26",2420.49,2420.49,2420.49,2420.49,1820],["2008-05-30",2372.76,2372.76,2372.76,2372.76,3750],["2008-06-02",2331.85,2331.85,2331.85,2331.85,4440],["2008-06-03",2331.85,2331.85,2290.94,2290.94,17050],["2008-06-04",2250.03,2250.03,2250.03,2250.03,2420],["2008-06-05",2209.12,2209.12,2209.12,2209.12,1370],["2008-06-06",2168.21,2168.21,2168.21,2168.21,1610],["2008-06-09",2127.3,2127.3,2127.3,2127.3,540],["2008-06-10",2086.39,2086.39,2086.39,2086.39,1540],["2008-06-11",2045.48,2045.48,2045.48,2045.48,242580],["2008-06-12",2004.57,2004.57,2004.57,2004.57,51700],["2008-06-13",1970.48,1970.48,1970.48,1970.48,96070],["2008-06-16",1936.39,2004.57,1936.39,2004.57,657300],["2008-06-17",2004.57,2038.67,2004.57,2038.67,563300],["2008-06-18",2004.57,2004.57,2004.57,2004.57,130020],["2008-06-19",1950.03,1950.03,1950.03,1950.03,9350],["2008-06-20",1895.48,1895.48,1895.48,1895.48,234510],["2008-06-23",1840.94,1840.94,1840.94,1840.94,53030],["2008-06-24",1786.39,1786.39,1786.39,1786.39,23550],["2008-06-25",1738.66,1834.12,1738.66,1800.03,581260],["2008-06-26",1847.75,1847.75,1752.3,1772.75,366710],["2008-06-27",1725.03,1820.48,1725.03,1820.48,195290],["2008-06-30",1820.48,1875.03,1820.48,1875.03,208590],["2008-07-01",1929.57,1929.57,1929.57,1929.57,37820],["2008-07-02",1984.12,1984.12,1875.03,1984.12,441720],["2008-07-03",2038.67,2038.67,2038.67,2038.67,134810],["2008-07-04",2093.21,2093.21,2093.21,2093.21,113050],["2008-07-07",2154.58,2154.58,2031.85,2031.85,775100],["2008-07-08",1977.3,2086.39,1977.3,2086.39,341090],["2008-07-09",2025.03,2147.76,2025.03,2140.94,294950],["2008-07-10",2202.3,2202.3,2181.85,2202.3,410880],["2008-07-11",2263.67,2263.67,2263.67,2263.67,38430],["2008-07-14",2325.03,2325.03,2325.03,2325.03,24010],["2008-07-15",2393.22,2393.22,2393.22,2393.22,106950],["2008-07-16",2461.4,2461.4,2325.03,2461.4,729250],["2008-07-17",2529.58,2529.58,2529.58,2529.58,204250],["2008-07-18",2454.58,2604.58,2454.58,2461.4,846050],["2008-07-21",2393.22,2393.22,2393.22,2393.22,53190],["2008-07-22",2325.03,2325.03,2325.03,2325.03,1280],["2008-07-23",2256.85,2256.85,2256.85,2256.85,67050],["2008-07-24",2195.49,2270.49,2195.49,2195.49,581410],["2008-07-25",2134.12,2134.12,2134.12,2134.12,46010],["2008-07-28",2072.76,2181.85,2072.76,2072.76,347190],["2008-07-29",2134.12,2134.12,2134.12,2134.12,109100],["2008-07-30",2195.49,2195.49,2079.58,2195.49,622970],["2008-07-31",2256.85,2256.85,2195.49,2256.85,359500],["2008-08-01",2318.22,2318.22,2318.22,2318.22,25670],["2008-08-04",2386.4,2386.4,2318.22,2359.13,815370],["2008-08-05",2290.94,2290.94,2290.94,2290.94,70430],["2008-08-06",2359.13,2359.13,2311.4,2359.13,439440],["2008-08-07",2420.49,2420.49,2297.76,2318.22,227150],["2008-08-08",2325.03,2386.4,2270.49,2386.4,397410],["2008-08-11",2454.58,2454.58,2454.58,2454.58,54420],["2008-08-12",2522.76,2522.76,2488.67,2522.76,689190],["2008-08-13",2596.4,2596.4,2596.4,2596.4,12200],["2008-08-14",2672.77,2672.77,2672.77,2672.77,2900],["2008-08-15",2749.13,2749.13,2749.13,2749.13,14870],["2008-08-18",2882.77,2882.77,2882.77,2882.77,6760],["2008-08-19",3025.95,3025.95,3025.95,3025.95,20170],["2008-08-20",3169.14,3169.14,3169.14,3169.14,85640],["2008-08-21",3321.87,3321.87,3321.87,3321.87,18080],["2008-08-22",3484.14,3484.14,3484.14,3484.14,6520],["2008-08-25",3655.96,3655.96,3655.96,3655.96,16840],["2008-08-26",3837.33,3837.33,3837.33,3837.33,18860],["2008-08-27",4028.24,4028.24,4028.24,4028.24,28520],["2008-08-28",4228.7,4228.7,4200.06,4228.7,1175340],["2008-08-29",4438.7,4438.7,4238.24,4438.7,767200],["2008-09-03",4658.25,4658.25,4658.25,4658.25,59900],["2008-09-04",4868.25,4868.25,4868.25,4868.25,64650],["2008-09-05",5106.89,5106.89,5106.89,5106.89,43360],["2008-09-08",4868.25,5345.53,4868.25,5011.44,1894930],["2008-09-09",5059.16,5202.35,4763.25,4763.25,1116060],["2008-09-10",4772.8,4772.8,4534.16,4581.88,745790],["2008-09-11",4352.79,4534.16,4352.79,4352.79,548470],["2008-09-12",4142.79,4142.79,4142.79,4142.79,129470],["2008-09-15",4295.52,4343.25,3942.33,4152.33,1131560],["2008-09-16",3951.88,4009.15,3951.88,3951.88,426800],["2008-09-17",3760.96,3818.24,3760.96,3760.96,343050],["2008-09-18",3579.6,3579.6,3579.6,3579.6,84780],["2008-09-19",3751.42,3751.42,3751.42,3751.42,244950],["2008-09-22",3932.78,3932.78,3932.78,3932.78,144340],["2008-09-23",3741.87,4123.7,3741.87,3932.78,1405150],["2008-09-24",3932.78,3961.42,3789.6,3913.69,345860],["2008-09-25",3827.78,4104.61,3827.78,4104.61,331690],["2008-09-26",4305.06,4305.06,3913.69,4200.06,589790],["2008-09-29",4104.61,4200.06,4009.15,4009.15,305590],["2008-09-30",3808.69,3808.69,3808.69,3808.69,6930],["2008-10-01",3865.97,3894.6,3675.05,3741.87,239280],["2008-10-02",3865.97,3865.97,3722.78,3818.24,199940],["2008-10-03",3675.05,3808.69,3675.05,3694.14,112620],["2008-10-06",3531.87,3627.33,3512.78,3512.78,177190],["2008-10-07",3340.96,3340.96,3340.96,3340.96,27620],["2008-10-08",3178.68,3178.68,3178.68,3178.68,60310],["2008-10-09",3025.95,3169.14,3025.95,3025.95,659490],["2008-10-10",2882.77,2882.77,2882.77,2882.77,78180],["2008-10-13",2882.77,2968.68,2739.59,2739.59,282950],["2008-10-14",2873.22,2873.22,2873.22,2873.22,7240],["2008-10-15",2815.95,2949.59,2730.04,2911.41,520070],["2008-10-16",2768.22,2835.04,2768.22,2768.22,300510],["2008-10-17",2768.22,2777.77,2682.31,2682.31,189680],["2008-10-20",2625.04,2625.04,2548.67,2548.67,136970],["2008-10-21",2672.77,2672.77,2577.31,2672.77,287930],["2008-10-22",2625.04,2758.68,2625.04,2758.68,253650],["2008-10-23",2672.77,2701.4,2625.04,2634.58,244700],["2008-10-24",2567.76,2625.04,2548.67,2548.67,172520],["2008-10-27",2424.58,2443.67,2424.58,2424.58,297410],["2008-10-28",2310.03,2405.49,2310.03,2310.03,503580],["2008-10-29",2424.58,2424.58,2290.94,2386.4,455080],["2008-10-30",2386.4,2443.67,2310.03,2434.13,504580],["2008-10-31",2443.67,2548.67,2443.67,2548.67,498360],["2008-11-03",2424.58,2529.58,2424.58,2434.13,432050],["2008-11-04",2367.31,2548.67,2367.31,2548.67,549740],["2008-11-05",2672.77,2672.77,2663.22,2672.77,351510],["2008-11-06",2586.86,2806.4,2586.86,2710.95,704060],["2008-11-07",2577.31,2634.58,2577.31,2577.31,422140],["2008-11-10",2577.31,2625.04,2529.58,2567.76,254060],["2008-11-11",2443.67,2453.22,2443.67,2443.67,230210],["2008-11-12",2329.12,2329.12,2329.12,2329.12,194660],["2008-11-13",2243.21,2367.31,2243.21,2329.12,370090],["2008-11-14",2329.12,2386.4,2310.03,2386.4,393830],["2008-11-17",2338.67,2367.31,2281.4,2281.4,327990],["2008-11-18",2233.67,2300.49,2224.12,2281.4,214090],["2008-11-19",2262.31,2271.85,2205.03,2205.03,301300],["2008-11-20",2138.21,2157.3,2100.03,2157.3,384160],["2008-11-21",2080.94,2205.03,2080.94,2176.4,531130],["2008-11-24",2214.58,2214.58,2166.85,2176.4,390810],["2008-11-25",2195.49,2243.21,2176.4,2243.21,217180],["2008-11-26",2205.03,2233.67,2138.21,2138.21,261730],["2008-11-27",2138.21,2147.76,2061.85,2061.85,314510],["2008-11-28",2157.3,2157.3,2138.21,2157.3,106310],["2008-12-01",2157.3,2262.31,2109.58,2252.76,462550],["2008-12-02",2176.4,2195.49,2157.3,2176.4,305800],["2008-12-03",2176.4,2233.67,2147.76,2157.3,186440],["2008-12-04",2176.4,2214.58,2157.3,2185.94,193160],["2008-12-05",2138.21,2147.76,2100.03,2128.67,247370],["2008-12-08",2080.94,2109.58,2023.67,2061.85,291430],["2008-12-09",2090.48,2147.76,2071.39,2147.76,250600],["2008-12-10",2147.76,2147.76,2042.76,2042.76,411240],["2008-12-11",2014.12,2080.94,1975.94,2042.76,200070],["2008-12-12",2128.67,2138.21,2109.58,2119.12,1141310],["2008-12-15",2185.94,2195.49,2119.12,2185.94,247590],["2008-12-16",2138.21,2147.76,2080.94,2100.03,366590],["2008-12-17",2100.03,2147.76,2052.3,2119.12,259040],["2008-12-18",2090.48,2138.21,2080.94,2128.67,178760],["2008-12-19",2100.03,2157.3,2100.03,2157.3,303220],["2008-12-22",2195.49,2214.58,2128.67,2128.67,423940],["2008-12-23",2052.3,2071.39,2023.67,2052.3,495680],["2008-12-24",2052.3,2061.85,2004.57,2023.67,308020],["2008-12-25",2033.21,2042.76,1995.03,2004.57,195610],["2008-12-26",1966.39,2033.21,1966.39,2004.57,226060],["2008-12-29",2004.57,2004.57,1956.85,1956.85,233110],["2008-12-30",1956.85,2052.3,1947.3,2004.57,359940],["2008-12-31",2042.76,2042.76,1985.48,1985.48,262340],["2009-01-02",1995.03,2023.67,1995.03,1995.03,112520],["2009-01-05",2004.57,2052.3,2004.57,2042.76,262030],["2009-01-06",2100.03,2138.21,2090.48,2138.21,380750],["2009-01-07",2243.21,2243.21,2243.21,2243.21,313740],["2009-01-08",2252.76,2348.22,2214.58,2252.76,1117160],["2009-01-09",2252.76,2262.31,2176.4,2195.49,492070],["2009-01-12",2166.85,2166.85,2128.67,2138.21,217620],["2009-01-13",2090.48,2109.58,2071.39,2080.94,342150],["2009-01-14",2138.21,2166.85,2033.21,2080.94,399450],["2009-01-15",2052.3,2071.39,2042.76,2061.85,150350],["2009-01-16",2090.48,2100.03,2052.3,2071.39,158650],["2009-01-19",2061.85,2080.94,2052.3,2071.39,72180],["2009-01-20",2052.3,2061.85,2042.76,2042.76,231830],["2009-01-21",2052.3,2061.85,2042.76,2052.3,165420],["2009-01-22",2071.39,2080.94,2061.85,2071.39,87970],["2009-01-23",2071.39,2128.67,2071.39,2100.03,170230],["2009-02-02",2061.85,2071.39,2004.57,2004.57,195440],["2009-02-03",1956.85,1966.39,1918.66,1928.21,350470],["2009-02-04",1956.85,1985.48,1909.12,1947.3,146770],["2009-02-05",1947.3,1947.3,1899.57,1909.12,398480],["2009-02-06",1947.3,1985.48,1909.12,1985.48,290920],["2009-02-09",2004.57,2061.85,1995.03,2061.85,274360],["2009-02-10",1966.39,1966.39,1966.39,1966.39,200110],["2009-02-11",1870.94,1870.94,1870.94,1870.94,27660],["2009-02-12",1813.66,1880.48,1785.03,1785.03,1249870],["2009-02-13",1775.48,1804.12,1765.93,1794.57,357020],["2009-02-16",1832.75,1832.75,1804.12,1823.21,250760],["2009-02-17",1794.57,1813.66,1765.93,1785.03,267250],["2009-02-18",1737.3,1765.93,1718.21,1727.75,345570],["2009-02-19",1765.93,1775.48,1708.66,1756.39,270090],["2009-02-20",1727.75,1756.39,1727.75,1756.39,144960],["2009-02-23",1718.21,1718.21,1670.48,1670.48,249800],["2009-02-24",1613.21,1622.75,1594.11,1594.11,283710],["2009-02-25",1641.84,1670.48,1603.66,1670.48,226680],["2009-02-26",1594.11,1670.48,1594.11,1632.3,313850],["2009-02-27",1622.75,1660.93,1613.21,1632.3,139920],["2009-03-02",1603.66,1651.39,1603.66,1632.3,128040],["2009-03-03",1584.57,1613.21,1584.57,1613.21,115820],["2009-03-04",1613.21,1641.84,1613.21,1622.75,143520],["2009-03-05",1632.3,1651.39,1632.3,1632.3,213930],["2009-03-06",1622.75,1641.84,1613.21,1632.3,127080],["2009-03-09",1632.3,1641.84,1622.75,1632.3,146760],["2009-03-10",1632.3,1680.02,1622.75,1660.93,236600],["2009-03-11",1737.3,1737.3,1689.57,1737.3,674610],["2009-03-12",1670.48,1765.93,1660.93,1670.48,352130],["2009-03-13",1737.3,1746.84,1718.21,1746.84,775110],["2009-03-16",1832.75,1832.75,1785.03,1832.75,402750],["2009-03-17",1918.66,1918.66,1918.66,1918.66,424510],["2009-03-18",2014.12,2014.12,2014.12,2014.12,186070],["2009-03-19",2109.58,2109.58,2033.21,2100.03,2543650],["2009-03-20",2100.03,2205.03,2100.03,2138.21,1240310],["2009-03-23",2100.03,2100.03,2033.21,2033.21,898980],["2009-03-24",2128.67,2128.67,2100.03,2128.67,697960],["2009-03-25",2128.67,2233.67,2090.48,2233.67,1427000],["2009-03-26",2338.67,2338.67,2233.67,2338.67,745480],["2009-03-27",2453.22,2453.22,2386.4,2453.22,1965240],["2009-03-30",2415.04,2481.85,2348.22,2405.49,1337630],["2009-03-31",2386.4,2386.4,2300.49,2319.58,1373770],["2009-04-01",2424.58,2434.13,2367.31,2434.13,807330],["2009-04-02",2548.67,2548.67,2520.04,2548.67,998810],["2009-04-03",2672.77,2672.77,2672.77,2672.77,189590],["2009-04-07",2806.4,2806.4,2768.22,2806.4,1027310],["2009-04-08",2806.4,2940.04,2787.31,2873.22,2868060],["2009-04-09",2911.41,3016.41,2815.95,2997.32,1762760],["2009-04-10",3140.5,3140.5,3140.5,3140.5,85320],["2009-04-13",3293.23,3293.23,3293.23,3293.23,143750],["2009-04-14",3455.5,3455.5,3398.23,3455.5,1317680],["2009-04-15",3436.41,3627.33,3388.69,3484.14,2461210],["2009-04-16",3655.96,3655.96,3484.14,3655.96,1471250],["2009-04-17",3512.78,3646.42,3474.6,3474.6,1058890],["2009-04-20",3302.78,3302.78,3302.78,3302.78,161540],["2009-04-21",3140.5,3140.5,3140.5,3140.5,338540],["2009-04-22",3150.05,3245.5,2987.77,3073.68,2558080],["2009-04-23",3054.59,3121.41,2920.95,2920.95,900050],["2009-04-24",2806.4,2863.68,2777.77,2777.77,471590],["2009-04-27",2863.68,2863.68,2672.77,2720.49,681600],["2009-04-28",2720.49,2854.13,2701.4,2854.13,827550],["2009-04-29",2863.68,2987.77,2854.13,2987.77,820340],["2009-05-04",3130.95,3130.95,3130.95,3130.95,26710],["2009-05-05",3283.68,3283.68,3283.68,3283.68,106400],["2009-05-06",3445.96,3445.96,3340.96,3445.96,1187930],["2009-05-07",3503.23,3675.05,3503.23,3675.05,552060],["2009-05-08",3675.05,3675.05,3541.42,3675.05,2680900],["2009-05-11",3675.05,3856.42,3646.42,3722.78,1556680],["2009-05-12",3722.78,3904.15,3608.23,3904.15,1907220],["2009-05-13",3722.78,3961.42,3531.87,3531.87,1867660],["2009-05-14",3579.6,3894.6,3541.42,3894.6,1696530],["2009-05-15",4085.51,4085.51,3990.06,4085.51,956790],["2009-05-18",4228.7,4285.97,4161.88,4285.97,2082250],["2009-05-19",4495.97,4495.97,4495.97,4495.97,303270],["2009-05-20",4448.25,4715.52,4410.06,4705.98,2335450],["2009-05-21",4753.71,4753.71,4476.88,4486.43,1886360],["2009-05-22",4266.88,4486.43,4266.88,4438.7,2225780],["2009-05-25",4658.25,4658.25,4620.07,4658.25,481960],["2009-05-26",4820.52,4868.25,4667.8,4744.16,1787280],["2009-05-27",4629.61,4772.8,4543.7,4610.52,1120980],["2009-05-28",4438.7,4505.52,4381.43,4381.43,1506620],["2009-05-29",4390.97,4429.16,4209.61,4371.88,1071290],["2009-06-01",4457.79,4581.88,4438.7,4581.88,1075900],["2009-06-02",4772.8,4772.8,4734.61,4763.25,1571690],["2009-06-03",4744.16,4915.98,4639.16,4677.34,1412610],["2009-06-04",4677.34,4772.8,4677.34,4763.25,1378500],["2009-06-05",4963.71,4963.71,4868.25,4963.71,1412660],["2009-06-08",5202.35,5202.35,5154.62,5202.35,1301860],["2009-06-09",5011.44,5345.53,5011.44,5106.89,1879850],["2009-06-10",4915.98,5011.44,4868.25,4868.25,1765100],["2009-06-11",4963.71,5106.89,4820.52,5106.89,2511810],["2009-06-12",5297.8,5297.8,4915.98,4963.71,1744960],["2009-06-15",4715.52,4715.52,4715.52,4715.52,405720],["2009-06-16",4486.43,4486.43,4486.43,4486.43,74470],["2009-06-17",4266.88,4266.88,4266.88,4266.88,245160],["2009-06-18",4295.52,4343.25,4152.33,4305.06,2300370],["2009-06-19",4381.43,4381.43,4219.15,4314.61,892980],["2009-06-22",4247.79,4295.52,4104.61,4104.61,1150870],["2009-06-23",3904.15,3961.42,3904.15,3904.15,875760],["2009-06-24",4095.06,4095.06,4009.15,4095.06,523720],["2009-06-25",4200.06,4200.06,3913.69,4009.15,846360],["2009-06-26",4009.15,4114.15,3961.42,4114.15,714710],["2009-06-29",4104.61,4171.42,4104.61,4114.15,589710],["2009-06-30",4114.15,4114.15,3913.69,3913.69,623840],["2009-07-01",3722.78,3818.24,3722.78,3722.78,562170],["2009-07-02",3722.78,3827.78,3541.42,3684.6,647490],["2009-07-03",3531.87,3713.24,3531.87,3675.05,481210],["2009-07-06",3818.24,3885.06,3760.96,3885.06,908290],["2009-07-07",3885.06,3980.51,3789.6,3837.33,459680],["2009-07-08",3780.06,3827.78,3722.78,3799.15,363920],["2009-07-09",3799.15,3818.24,3751.42,3751.42,291560],["2009-07-10",3732.33,3741.87,3627.33,3703.69,706250],["2009-07-13",3636.87,3655.96,3531.87,3531.87,474220],["2009-07-14",3531.87,3579.6,3407.78,3465.05,515860],["2009-07-15",3503.23,3579.6,3503.23,3531.87,402820],["2009-07-16",3694.14,3694.14,3589.14,3665.51,560220],["2009-07-17",3627.33,3665.51,3579.6,3579.6,297340],["2009-07-20",3436.41,3484.14,3407.78,3417.32,616290],["2009-07-21",3484.14,3550.96,3436.41,3550.96,655420],["2009-07-22",3627.33,3627.33,3541.42,3589.14,318500],["2009-07-23",3550.96,3760.96,3512.78,3760.96,606780],["2009-07-24",3942.33,3942.33,3942.33,3942.33,594330],["2009-07-27",4133.24,4133.24,4133.24,4133.24,531910],["2009-07-28",4333.7,4333.7,4247.79,4333.7,3818050],["2009-07-29",4429.16,4486.43,4305.06,4305.06,1314540],["2009-07-30",4200.06,4285.97,4104.61,4200.06,960380],["2009-07-31",4266.88,4371.88,4209.61,4352.79,1121490],["2009-08-03",4324.15,4438.7,4209.61,4276.43,753760],["2009-08-04",4276.43,4343.25,4257.33,4295.52,948810],["2009-08-05",4247.79,4314.61,4228.7,4295.52,775080],["2009-08-06",4390.97,4505.52,4390.97,4505.52,2812980],["2009-08-07",4486.43,4543.7,4448.25,4505.52,1282490],["2009-08-10",4534.16,4725.07,4505.52,4610.52,1133630],["2009-08-11",4581.88,4610.52,4534.16,4553.25,958900],["2009-08-12",4776.07,4776.07,4679.19,4776.07,2762850],["2009-08-13",4989.2,4989.2,4940.76,4989.2,2780410],["2009-08-14",4892.32,5086.08,4795.44,4843.88,1718480],["2009-08-17",4805.13,4843.88,4669.5,4669.5,1635580],["2009-08-18",4679.19,4698.56,4601.69,4621.06,2161660],["2009-08-19",4688.88,4747.0,4630.75,4747.0,1042510],["2009-08-20",4785.75,4814.82,4717.94,4747.0,1104210],["2009-08-21",4892.32,4940.76,4747.0,4747.0,2096040],["2009-08-24",4747.0,4814.82,4747.0,4785.75,991510],["2009-08-25",4795.44,4834.19,4698.56,4747.0,1513950],["2009-08-26",4727.63,4785.75,4698.56,4698.56,1404270],["2009-08-27",4698.56,4747.0,4669.5,4698.56,929850],["2009-08-28",4737.32,4747.0,4688.88,4747.0,1006140],["2009-08-31",4843.88,4843.88,4766.38,4814.82,1214210],["2009-09-01",4766.38,4795.44,4698.56,4727.63,1141450],["2009-09-03",4659.81,4688.88,4601.69,4611.37,1469090],["2009-09-04",4650.13,4679.19,4456.37,4466.06,1497420],["2009-09-07",4407.93,4688.88,4252.93,4688.88,2048140],["2009-09-08",4688.88,4747.0,4592.0,4650.13,1202770],["2009-09-09",4650.13,4688.88,4582.31,4582.31,984370],["2009-09-10",4592.0,4621.06,4553.25,4553.25,587360],["2009-09-11",4553.25,4650.13,4543.56,4553.25,1147840],["2009-09-14",4572.62,4776.07,4572.62,4717.94,2289190],["2009-09-15",4892.32,4892.32,4727.63,4795.44,2788170],["2009-09-16",4795.44,4814.82,4708.25,4708.25,1313780],["2009-09-17",4708.25,4708.25,4621.06,4659.81,1072050],["2009-09-18",4659.81,4892.32,4650.13,4892.32,4126400],["2009-09-21",4940.76,4989.2,4843.88,4892.32,2273930],["2009-09-22",4795.44,4940.76,4795.44,4843.88,1881500],["2009-09-23",5037.64,5086.08,4989.2,5086.08,4308980],["2009-09-24",5086.08,5328.27,4989.2,5231.39,3923630],["2009-09-25",5279.83,5473.59,5231.39,5473.59,2902850],["2009-09-28",5715.78,5715.78,5618.9,5715.78,3806870],["2009-09-29",5667.34,5715.78,5473.59,5473.59,3355420],["2009-09-30",5425.15,5522.02,5279.83,5328.27,3213950],["2009-10-01",5328.27,5376.71,5086.08,5086.08,2359820],["2009-10-02",4940.76,5086.08,4834.19,4940.76,3782390],["2009-10-05",4989.2,4989.2,4737.32,4834.19,1843350],["2009-10-06",4892.32,4892.32,4776.07,4805.13,1456260],["2009-10-07",4940.76,5037.64,4892.32,5037.64,2440370],["2009-10-08",4940.76,5134.51,4940.76,5086.08,1444870],["2009-10-09",5182.95,5279.83,5086.08,5231.39,2170590],["2009-10-12",5328.27,5425.15,5231.39,5328.27,1998530],["2009-10-13",5279.83,5376.71,5182.95,5182.95,1917120],["2009-10-14",5231.39,5425.15,5182.95,5425.15,2328640],["2009-10-15",5667.34,5667.34,5522.02,5667.34,3516070],["2009-10-16",5570.46,5764.22,5473.59,5473.59,2709450],["2009-10-19",5425.15,5570.46,5376.71,5425.15,1727880],["2009-10-20",5522.02,5667.34,5473.59,5570.46,2458840],["2009-10-21",5522.02,5715.78,5473.59,5618.9,2216620],["2009-10-22",5861.1,5861.1,5861.1,5861.1,826780],["2009-10-23",6151.73,6151.73,5812.66,5812.66,5601310],["2009-10-26",5861.1,5909.53,5522.02,5570.46,3246020],["2009-10-27",5522.02,5522.02,5328.27,5425.15,2989080],["2009-10-28",5522.02,5522.02,5279.83,5328.27,1612630],["2009-10-29",5134.51,5231.39,5086.08,5134.51,3410330],["2009-10-30",5279.83,5376.71,5134.51,5182.95,2193250],["2009-11-02",4940.76,4989.2,4940.76,4940.76,1039460],["2009-11-03",4843.88,4892.32,4698.56,4698.56,3486730],["2009-11-04",4795.44,4824.51,4553.25,4659.81,1890450],["2009-11-05",4727.63,4892.32,4669.5,4892.32,1828460],["2009-11-06",5086.08,5086.08,4843.88,4843.88,2076120],["2009-11-09",4766.38,4843.88,4601.69,4601.69,1504190],["2009-11-10",4679.19,4679.19,4417.62,4601.69,1695450],["2009-11-11",4659.81,4805.13,4611.37,4805.13,1514640],["2009-11-12",4814.82,5037.64,4747.0,4892.32,1726760],["2009-11-13",4843.88,4989.2,4814.82,4940.76,1323200],["2009-11-16",4940.76,4989.2,4824.51,4824.51,1098990],["2009-11-17",4892.32,5037.64,4824.51,4989.2,1912360],["2009-11-18",4940.76,5086.08,4892.32,5086.08,1456140],["2009-11-19",5086.08,5328.27,5037.64,5279.83,3492480],["2009-11-20",5279.83,5376.71,5134.51,5134.51,1565120],["2009-11-23",5086.08,5134.51,4892.32,4892.32,2259020],["2009-11-24",4940.76,4989.2,4805.13,4805.13,1553910],["2009-11-25",4747.0,4805.13,4572.62,4572.62,2392860],["2009-11-26",4349.81,4407.93,4349.81,4349.81,827930],["2009-11-27",4136.67,4562.94,4136.67,4359.49,2269470],["2009-11-30",4427.31,4553.25,4359.49,4553.25,839480],["2009-12-01",4650.13,4737.32,4572.62,4572.62,1045910],["2009-12-02",4553.25,4601.69,4407.93,4407.93,1462810],["2009-12-03",4417.62,4553.25,4311.05,4514.5,1189760],["2009-12-04",4514.5,4592.0,4495.12,4553.25,686550],["2009-12-07",4553.25,4572.62,4514.5,4553.25,448410],["2009-12-08",4533.87,4533.87,4388.56,4407.93,612520],["2009-12-09",4262.62,4272.3,4194.8,4194.8,1511370],["2009-12-10",4252.93,4252.93,3991.36,3991.36,945140],["2009-12-11",3865.42,3875.1,3797.6,3797.6,1044970],["2009-12-14",3797.6,3981.67,3700.73,3971.98,1027980],["2009-12-15",3923.54,3971.98,3797.6,3797.6,674420],["2009-12-16",3710.41,3710.41,3613.54,3613.54,555150],["2009-12-17",3448.84,3545.72,3439.16,3506.97,1231000],["2009-12-18",3642.6,3681.35,3584.47,3681.35,1141140],["2009-12-21",3865.42,3865.42,3787.91,3865.42,761910],["2009-12-22",3875.1,4039.8,3836.35,3875.1,1134880],["2009-12-23",3865.42,3971.98,3855.73,3894.48,610390],["2009-12-24",3875.1,4088.24,3826.67,4088.24,1351150],["2009-12-25",4165.74,4291.68,4165.74,4291.68,1809050],["2009-12-28",4262.62,4349.81,4156.05,4233.55,1236290],["2009-12-29",4165.74,4311.05,4165.74,4262.62,1134630],["2009-12-30",4272.3,4456.37,4252.93,4359.49,785790],["2009-12-31",4456.37,4533.87,4311.05,4311.05,1047340],["2010-01-04",4446.68,4524.18,4369.18,4524.18,1014070],["2010-01-05",4747.0,4747.0,4650.13,4708.25,1741700],["2010-01-06",4650.13,4795.44,4640.44,4650.13,1022600],["2010-01-07",4650.13,4698.56,4601.69,4621.06,1116850],["2010-01-08",4785.75,4795.44,4504.81,4504.81,1114880],["2010-01-11",4524.18,4562.94,4417.62,4436.99,794260],["2010-01-12",4407.93,4475.75,4223.86,4223.86,780920],["2010-01-13",4223.86,4427.31,4020.42,4427.31,1011910],["2010-01-14",4553.25,4553.25,4407.93,4417.62,437160],["2010-01-15",4359.49,4417.62,4262.62,4272.3,530480],["2010-01-18",4214.18,4214.18,4068.86,4068.86,824030],["2010-01-19",4107.61,4243.24,4068.86,4185.11,572750],["2010-01-20",4194.8,4204.49,4068.86,4068.86,399060],["2010-01-21",3971.98,4097.92,3875.1,3875.1,880170],["2010-01-22",3826.67,3942.92,3826.67,3875.1,525170],["2010-01-25",3855.73,3971.98,3846.04,3933.23,440230],["2010-01-26",4020.42,4126.99,4020.42,4126.99,436190],["2010-01-27",4262.62,4311.05,4165.74,4204.49,1807750],["2010-01-28",4185.11,4223.86,4068.86,4088.24,358780],["2010-01-29",4030.11,4165.74,4020.42,4097.92,326810],["2010-02-01",4117.3,4185.11,4078.55,4185.11,315200],["2010-02-02",4214.18,4223.86,4156.05,4175.43,510260],["2010-02-03",4214.18,4252.93,4175.43,4233.55,506410],["2010-02-04",4262.62,4436.99,4262.62,4436.99,1662690],["2010-02-05",4281.99,4427.31,4252.93,4281.99,841470],["2010-02-08",4281.99,4301.37,4214.18,4272.3,381870],["2010-02-09",4223.86,4252.93,4185.11,4185.11,242760],["2010-02-10",4223.86,4262.62,4204.49,4223.86,235320],["2010-02-11",4223.86,4223.86,4223.86,4223.86,418110],["2010-02-12",4340.12,4407.93,4340.12,4369.18,442270],["2010-02-22",4417.62,4456.37,4378.87,4427.31,752360],["2010-02-23",4427.31,4427.31,4272.3,4281.99,638510],["2010-02-24",4262.62,4320.74,4243.24,4320.74,503970],["2010-02-25",4388.56,4417.62,4311.05,4320.74,573990],["2010-02-26",4320.74,4359.49,4301.37,4340.12,296020],["2010-03-01",4378.87,4436.99,4359.49,4369.18,378530],["2010-03-02",4369.18,4398.24,4311.05,4311.05,400860],["2010-03-03",4340.12,4436.99,4330.43,4417.62,671070],["2010-03-04",4485.43,4533.87,4446.68,4446.68,976570],["2010-03-05",4456.37,4659.81,4427.31,4659.81,2037560],["2010-03-08",4698.56,4843.88,4669.5,4843.88,1440060],["2010-03-09",4747.0,4843.88,4737.32,4795.44,821270],["2010-03-10",4747.0,4795.44,4698.56,4727.63,1513670],["2010-03-11",4717.94,4747.0,4669.5,4698.56,959050],["2010-03-12",4708.25,4892.32,4659.81,4843.88,1477040],["2010-03-15",4843.88,4940.76,4795.44,4795.44,997180],["2010-03-16",4766.38,4785.75,4582.31,4650.13,1301830],["2010-03-17",4766.38,4843.88,4756.69,4843.88,3530980],["2010-03-18",5086.08,5086.08,5086.08,5086.08,414240],["2010-03-19",5279.83,5328.27,5182.95,5279.83,6673050],["2010-03-22",5231.39,5279.83,5086.08,5134.51,1739440],["2010-03-23",5086.08,5182.95,4989.2,5037.64,1752290],["2010-03-24",5134.51,5134.51,4989.2,5134.51,1467810],["2010-03-25",5086.08,5086.08,4940.76,4989.2,1922820],["2010-03-26",5037.64,5037.64,4892.32,5037.64,1303060],["2010-03-29",5037.64,5037.64,4892.32,4940.76,1119110],["2010-03-30",4940.76,4989.2,4892.32,4940.76,1294030],["2010-03-31",4940.76,4989.2,4843.88,4843.88,863560],["2010-04-01",4843.88,4940.76,4805.13,4940.76,972740],["2010-04-02",4940.76,4989.2,4892.32,4892.32,703410],["2010-04-05",4940.76,5086.08,4892.32,5037.64,1136870],["2010-04-06",5037.64,5086.08,4940.76,4940.76,1184140],["2010-04-07",4989.2,4989.2,4892.32,4940.76,738970],["2010-04-08",4940.76,4989.2,4892.32,4940.76,907660],["2010-04-09",4989.2,5037.64,4940.76,4989.2,915910],["2010-04-12",5037.64,5037.64,5037.64,5037.64,1162020],["2010-04-13",5037.64,5086.08,4989.2,4989.2,1110000],["2010-04-14",4989.2,4989.2,4940.76,4989.2,529020],["2010-04-15",5037.64,5037.64,4940.76,4989.2,710230],["2010-04-16",5037.64,5037.64,4940.76,4940.76,850760],["2010-04-19",4892.32,4940.76,4892.32,4892.32,892410],["2010-04-20",4892.32,4940.76,4843.88,4843.88,653580],["2010-04-21",4940.76,4940.76,4843.88,4892.32,475800],["2010-04-22",4989.2,5134.51,4940.76,5037.64,2005480],["2010-04-26",4989.2,5037.64,4940.76,4989.2,391080],["2010-04-27",4989.2,5037.64,4940.76,4940.76,422260],["2010-04-28",4940.76,5037.64,4940.76,5037.64,701480],["2010-04-29",5086.08,5086.08,4989.2,4989.2,1080890],["2010-05-04",5037.64,5086.08,4989.2,4989.2,908140],["2010-05-05",4989.2,5037.64,4940.76,4989.2,1211400],["2010-05-06",5037.64,5037.64,4940.76,5037.64,630810],["2010-05-07",4940.76,4940.76,4843.88,4892.32,1323820],["2010-05-10",4892.32,4892.32,4824.51,4824.51,1000920],["2010-05-11",4892.32,4940.76,4843.88,4892.32,676140],["2010-05-12",4843.88,4843.88,4756.69,4756.69,583260],["2010-05-13",4843.88,4843.88,4747.0,4747.0,668500],["2010-05-14",4747.0,4824.51,4747.0,4747.0,230720],["2010-05-17",4747.0,4747.0,4601.69,4650.13,700140],["2010-05-18",4630.75,4650.13,4601.69,4621.06,348510],["2010-05-19",4533.87,4543.56,4427.31,4427.31,817950],["2010-05-20",4272.3,4553.25,4272.3,4553.25,1018840],["2010-05-21",4340.12,4407.93,4330.43,4330.43,1246700],["2010-05-24",4349.81,4436.99,4281.99,4359.49,664580],["2010-05-25",4359.49,4388.56,4320.74,4320.74,436460],["2010-05-26",4378.87,4378.87,4349.81,4359.49,472020],["2010-05-27",4359.49,4572.62,4320.74,4572.62,1179900],["2010-05-28",4650.13,4776.07,4601.69,4737.32,1135760],["2010-05-31",4717.94,4766.38,4650.13,4747.0,685630],["2010-06-01",4747.0,4785.75,4698.56,4776.07,438600],["2010-06-02",4727.63,4747.0,4698.56,4698.56,557520],["2010-06-03",4737.32,4737.32,4698.56,4698.56,417290],["2010-06-04",4747.0,4892.32,4747.0,4766.38,1151730],["2010-06-07",4650.13,4698.56,4582.31,4650.13,660830],["2010-06-08",4650.13,4727.63,4611.37,4698.56,674110],["2010-06-09",4747.0,4766.38,4679.19,4679.19,494440],["2010-06-10",4698.56,4737.32,4679.19,4698.56,510600],["2010-06-11",4892.32,4892.32,4843.88,4892.32,2204900],["2010-06-14",4892.32,4940.76,4824.51,4824.51,1472600],["2010-06-15",4805.13,4805.13,4708.25,4717.94,1006140],["2010-06-16",4756.69,4766.38,4708.25,4717.94,884860],["2010-06-17",4708.25,4717.94,4669.5,4679.19,994830],["2010-06-18",4679.19,4679.19,4679.19,4679.19,1101440],["2010-06-21",4698.56,4737.32,4679.19,4679.19,1344860],["2010-06-22",4669.5,4679.19,4621.06,4621.06,2585530],["2010-06-23",4845.18,4845.18,4802.49,4845.18,2327520],["2010-06-24",4909.21,4909.21,4781.14,4781.14,1826670],["2010-06-25",4674.42,4717.11,4631.73,4631.73,933520],["2010-06-28",4589.05,4631.73,4525.01,4525.01,670360],["2010-06-29",4525.01,4653.08,4482.32,4546.36,951440],["2010-06-30",4396.95,4460.98,4396.95,4418.29,725110],["2010-07-01",4418.29,4439.63,4375.6,4396.95,523430],["2010-07-02",4439.63,4439.63,4375.6,4396.95,454790],["2010-07-05",4375.6,4396.95,4332.91,4332.91,692400],["2010-07-06",4332.91,4332.91,4226.19,4226.19,662490],["2010-07-07",4311.57,4311.57,4183.5,4183.5,474380],["2010-07-08",4247.53,4247.53,4162.16,4162.16,338080],["2010-07-09",4183.5,4204.85,4140.81,4162.16,456650],["2010-07-12",4162.16,4247.53,4140.81,4204.85,825610],["2010-07-13",4311.57,4396.95,4268.88,4396.95,843670],["2010-07-14",4567.7,4567.7,4460.98,4460.98,1197020],["2010-07-15",4375.6,4439.63,4354.26,4354.26,331620],["2010-07-16",4332.91,4375.6,4268.88,4332.91,447450],["2010-07-19",4268.88,4311.57,4268.88,4290.22,462670],["2010-07-20",4268.88,4311.57,4247.53,4247.53,451430],["2010-07-21",4226.19,4247.53,4204.85,4226.19,282440],["2010-07-22",4183.5,4226.19,4162.16,4162.16,356010],["2010-07-23",4183.5,4226.19,4183.5,4183.5,319280],["2010-07-26",4055.44,4119.47,4034.09,4034.09,1978000],["2010-07-27",4012.75,4055.44,3906.02,3927.37,1619650],["2010-07-28",3884.68,3927.37,3799.3,3841.99,1118520],["2010-07-29",3820.65,3841.99,3756.61,3799.3,1072240],["2010-07-30",3799.3,3970.06,3799.3,3970.06,3164910],["2010-08-02",3991.4,3991.4,3884.68,3884.68,1222760],["2010-08-03",3927.37,3991.4,3884.68,3906.02,1125210],["2010-08-04",3863.34,3884.68,3820.65,3863.34,603720],["2010-08-05",3884.68,3906.02,3799.3,3820.65,704580],["2010-08-06",3820.65,3820.65,3756.61,3756.61,907700],["2010-08-09",3713.93,3735.27,3607.2,3628.55,1675580],["2010-08-10",3585.86,3628.55,3479.14,3585.86,1479470],["2010-08-11",3607.2,3649.89,3564.51,3607.2,1382430],["2010-08-12",3564.51,3585.86,3436.45,3479.14,2335780],["2010-08-13",3415.1,3543.17,3415.1,3543.17,1617190],["2010-08-16",3607.2,3713.93,3585.86,3713.93,1172770],["2010-08-17",3671.24,3713.93,3585.86,3649.89,977070],["2010-08-18",3585.86,3628.55,3521.83,3543.17,1100920],["2010-08-19",3543.17,3585.86,3500.48,3564.51,687260],["2010-08-20",3585.86,3649.89,3521.83,3649.89,1212470],["2010-08-23",3585.86,3585.86,3521.83,3521.83,571060],["2010-08-24",3457.79,3479.14,3393.76,3393.76,1456760],["2010-08-25",3372.41,3393.76,3265.69,3308.38,1977210],["2010-08-26",3393.76,3415.1,3308.38,3415.1,1286300],["2010-08-27",3393.76,3500.48,3329.73,3415.1,1107270],["2010-08-30",3543.17,3585.86,3521.83,3585.86,998870],["2010-08-31",3607.2,3756.61,3585.86,3649.89,2679960],["2010-09-01",3649.89,3692.58,3585.86,3671.24,1454420],["2010-09-06",3735.27,3841.99,3671.24,3820.65,2457160],["2010-09-07",3735.27,3841.99,3692.58,3735.27,1639310],["2010-09-08",3649.89,3692.58,3607.2,3649.89,1203620],["2010-09-09",3713.93,3735.27,3649.89,3692.58,933590],["2010-09-10",3671.24,3713.93,3564.51,3564.51,1704390],["2010-09-13",3564.51,3585.86,3436.45,3521.83,1118730],["2010-09-14",3607.2,3607.2,3521.83,3564.51,812580],["2010-09-15",3585.86,3585.86,3500.48,3521.83,1061560],["2010-09-16",3564.51,3564.51,3521.83,3543.17,521160],["2010-09-17",3585.86,3692.58,3564.51,3692.58,1324080],["2010-09-20",3735.27,3735.27,3628.55,3628.55,996590],["2010-09-21",3607.2,3649.89,3564.51,3564.51,811630],["2010-09-22",3607.2,3607.2,3543.17,3564.51,518060],["2010-09-23",3543.17,3564.51,3479.14,3521.83,859790],["2010-09-24",3543.17,3564.51,3500.48,3521.83,759390],["2010-09-27",3521.83,3564.51,3500.48,3500.48,483720],["2010-09-28",3543.17,3585.86,3500.48,3521.83,489290],["2010-09-29",3564.51,3564.51,3479.14,3479.14,397040],["2010-09-30",3479.14,3500.48,3457.79,3479.14,596110],["2010-10-01",3479.14,3500.48,3457.79,3457.79,447710],["2010-10-04",3457.79,3457.79,3329.73,3351.07,953510],["2010-10-05",3351.07,3393.76,3308.38,3393.76,600280],["2010-10-06",3436.45,3500.48,3415.1,3500.48,577620],["2010-10-07",3500.48,3543.17,3415.1,3415.1,447710],["2010-10-08",3415.1,3457.79,3393.76,3393.76,493630],["2010-10-11",3393.76,3415.1,3372.41,3372.41,212170],["2010-10-12",3372.41,3372.41,3329.73,3329.73,404910],["2010-10-13",3308.38,3415.1,3308.38,3393.76,606750],["2010-10-14",3372.41,3415.1,3372.41,3393.76,351680],["2010-10-15",3393.76,3393.76,3351.07,3393.76,327410],["2010-10-18",3372.41,3393.76,3351.07,3351.07,299480],["2010-10-19",3351.07,3372.41,3265.69,3265.69,719460],["2010-10-20",3223.0,3265.69,3116.28,3137.63,1428970],["2010-10-21",3137.63,3223.0,3116.28,3158.97,570500],["2010-10-22",3158.97,3201.66,3137.63,3158.97,237170],["2010-10-25",3158.97,3180.32,3116.28,3180.32,604260],["2010-10-26",3201.66,3329.73,3201.66,3287.04,666200],["2010-10-27",3287.04,3287.04,3201.66,3201.66,307710],["2010-10-28",3223.0,3223.0,3180.32,3201.66,285110],["2010-10-29",3201.66,3223.0,3180.32,3201.66,416400],["2010-11-01",3201.66,3201.66,3180.32,3180.32,168140],["2010-11-02",3180.32,3180.32,3116.28,3116.28,259090],["2010-11-03",3116.28,3116.28,3073.59,3094.94,188790],["2010-11-04",3094.94,3180.32,3094.94,3180.32,443180],["2010-11-05",3244.35,3244.35,3180.32,3223.0,755480],["2010-11-08",3201.66,3244.35,3180.32,3223.0,590820],["2010-11-09",3137.63,3180.32,3116.28,3116.28,316290],["2010-11-10",3116.28,3158.97,3094.94,3116.28,374350],["2010-11-11",3116.28,3137.63,3073.59,3073.59,434140],["2010-11-12",3052.25,3052.25,2924.18,2966.87,969000],["2010-11-15",2988.22,3009.56,2924.18,2924.18,500830],["2010-11-16",2924.18,2988.22,2902.84,2988.22,944630],["2010-11-17",2966.87,3052.25,2881.49,2945.53,424410],["2010-11-18",2945.53,3030.9,2945.53,2988.22,449500],["2010-11-19",3030.9,3030.9,2924.18,2945.53,239060],["2010-11-22",2860.15,2924.18,2860.15,2902.84,223610],["2010-11-23",2902.84,2988.22,2902.84,2988.22,513800],["2010-11-24",2966.87,2988.22,2924.18,2988.22,315510],["2010-11-25",2988.22,3073.59,2988.22,3009.56,778880],["2010-11-26",3052.25,3052.25,2988.22,3009.56,374140],["2010-11-29",2988.22,3094.94,2988.22,3094.94,550520],["2010-11-30",3158.97,3244.35,3158.97,3244.35,2719930],["2010-12-01",3201.66,3393.76,3158.97,3393.76,3343090],["2010-12-02",3415.1,3543.17,3393.76,3543.17,2887710],["2010-12-03",3713.93,3713.93,3692.58,3713.93,3231650],["2010-12-06",3799.3,3884.68,3735.27,3799.3,5409370],["2010-12-07",3756.61,3820.65,3628.55,3628.55,2429740],["2010-12-08",3628.55,3628.55,3457.79,3457.79,2727870],["2010-12-09",3457.79,3628.55,3308.38,3585.86,2223090],["2010-12-10",3649.89,3756.61,3564.51,3756.61,3401480],["2010-12-13",3927.37,3927.37,3884.68,3927.37,2842640],["2010-12-14",3777.96,3970.06,3735.27,3735.27,3662530],["2010-12-15",3756.61,3906.02,3713.93,3841.99,3589510],["2010-12-16",3735.27,3948.71,3671.24,3671.24,2232420],["2010-12-17",3777.96,3841.99,3692.58,3841.99,2111490],["2010-12-20",3841.99,3991.4,3820.65,3820.65,3118030],["2010-12-21",3756.61,3906.02,3671.24,3799.3,1646050],["2010-12-22",3863.34,3906.02,3713.93,3713.93,854860],["2010-12-23",3713.93,3756.61,3628.55,3649.89,1542230],["2010-12-24",3628.55,3713.93,3564.51,3607.2,1576410],["2010-12-27",3607.2,3649.89,3564.51,3607.2,1239500],["2010-12-28",3649.89,3777.96,3607.2,3777.96,1254680],["2010-12-29",3820.65,3906.02,3756.61,3777.96,2280520],["2010-12-30",3777.96,3799.3,3735.27,3756.61,1386560],["2010-12-31",3735.27,3777.96,3713.93,3777.96,1185870],["2011-01-04",3777.96,3820.65,3756.61,3756.61,838630],["2011-01-05",3756.61,3756.61,3671.24,3671.24,1055490],["2011-01-06",3671.24,3713.93,3628.55,3649.89,578010],["2011-01-07",3649.89,3692.58,3649.89,3649.89,814600],["2011-01-10",3671.24,3671.24,3564.51,3564.51,874400],["2011-01-11",3564.51,3564.51,3457.79,3457.79,1012180],["2011-01-12",3457.79,3564.51,3457.79,3479.14,665160],["2011-01-13",3500.48,3628.55,3479.14,3564.51,604720],["2011-01-14",3607.2,3692.58,3564.51,3671.24,920960],["2011-01-17",3671.24,3777.96,3649.89,3713.93,1119560],["2011-01-18",3713.93,3735.27,3649.89,3649.89,975860],["2011-01-19",3671.24,3713.93,3607.2,3649.89,817090],["2011-01-20",3628.55,3692.58,3607.2,3607.2,540430],["2011-01-21",3628.55,3713.93,3628.55,3692.58,1327070],["2011-01-24",3735.27,3735.27,3607.2,3607.2,797180],["2011-01-25",3607.2,3628.55,3564.51,3585.86,907230],["2011-01-26",3607.2,3671.24,3607.2,3607.2,455950],["2011-01-27",3649.89,3671.24,3607.2,3649.89,737680],["2011-01-28",3671.24,3692.58,3628.55,3628.55,804090],["2011-02-08",3735.27,3799.3,3713.93,3777.96,1301120],["2011-02-09",3799.3,3841.99,3735.27,3756.61,1801070],["2011-02-10",3756.61,3820.65,3713.93,3799.3,1033860],["2011-02-11",3820.65,3820.65,3756.61,3799.3,1520240],["2011-02-14",3820.65,3820.65,3777.96,3777.96,1544300],["2011-02-15",3801.42,3824.89,3707.56,3731.03,1063730],["2011-02-16",3707.56,3731.03,3613.7,3613.7,1153680],["2011-02-17",3613.7,3613.7,3472.91,3519.84,1926330],["2011-02-18",3519.84,3566.77,3425.97,3449.44,1045990],["2011-02-21",3332.11,3379.04,3285.18,3285.18,1102780],["2011-02-22",3167.85,3308.65,3167.85,3167.85,2240080],["2011-02-23",3191.32,3308.65,3167.85,3308.65,1692690],["2011-02-24",3285.18,3402.51,3144.39,3355.58,1458140],["2011-02-25",3332.11,3425.97,3308.65,3402.51,679730],["2011-02-28",3355.58,3402.51,3285.18,3285.18,746870],["2011-03-01",3261.72,3285.18,3214.78,3261.72,856150],["2011-03-02",3238.25,3261.72,3120.92,3120.92,2224380],["2011-03-03",3120.92,3191.32,3050.53,3144.39,1073620],["2011-03-04",3144.39,3191.32,3120.92,3167.85,1018490],["2011-03-07",3167.85,3214.78,3120.92,3120.92,499250],["2011-03-08",3120.92,3191.32,3120.92,3120.92,398770],["2011-03-09",3120.92,3120.92,3003.59,3050.53,859210],["2011-03-10",3073.99,3191.32,3073.99,3191.32,834030],["2011-03-11",3308.65,3332.11,3285.18,3332.11,1657400],["2011-03-14",3332.11,3332.11,3167.85,3167.85,1335910],["2011-03-15",3120.92,3238.25,3097.46,3144.39,1073310],["2011-03-16",3144.39,3191.32,3097.46,3167.85,936570],["2011-03-17",3167.85,3214.78,3120.92,3144.39,927850],["2011-03-18",3144.39,3261.72,3073.99,3238.25,1603030],["2011-03-21",3285.18,3285.18,3191.32,3238.25,939840],["2011-03-22",3214.78,3238.25,3167.85,3191.32,775640],["2011-03-23",3167.85,3214.78,3167.85,3214.78,450890],["2011-03-24",3214.78,3214.78,3167.85,3167.85,353630],["2011-03-25",3167.85,3191.32,3144.39,3144.39,607190],["2011-03-28",3167.85,3167.85,3120.92,3144.39,442900],["2011-03-29",3144.39,3167.85,3097.46,3120.92,745030],["2011-03-30",3050.53,3120.92,3050.53,3097.46,572630],["2011-03-31",3097.46,3120.92,3050.53,3050.53,613060],["2011-04-01",3097.46,3191.32,3097.46,3120.92,1592000],["2011-04-04",3120.92,3120.92,3050.53,3073.99,462630],["2011-04-05",3073.99,3097.46,3050.53,3050.53,540900],["2011-04-06",3073.99,3144.39,3073.99,3144.39,559750],["2011-04-07",3144.39,3167.85,3097.46,3097.46,592780],["2011-04-08",3097.46,3120.92,3073.99,3097.46,583660],["2011-04-13",3097.46,3120.92,3073.99,3073.99,187690],["2011-04-14",3073.99,3073.99,3050.53,3050.53,318240],["2011-04-15",3050.53,3073.99,3003.59,3003.59,492840],["2011-04-18",2956.66,3003.59,2933.2,2933.2,509370],["2011-04-19",2933.2,3003.59,2909.73,2933.2,517070],["2011-04-20",2933.2,2980.13,2909.73,2933.2,315760],["2011-04-21",2933.2,2956.66,2886.27,2886.27,391960],["2011-04-22",2886.27,2909.73,2792.4,2862.8,510040],["2011-04-25",2909.73,3003.59,2909.73,2956.66,877220],["2011-04-26",2956.66,2980.13,2862.8,2862.8,333780],["2011-04-27",2886.27,2909.73,2815.87,2862.8,442170],["2011-04-28",2862.8,2886.27,2839.34,2862.8,199740],["2011-04-29",2862.8,2909.73,2862.8,2862.8,469770],["2011-05-04",2909.73,2909.73,2839.34,2839.34,452390],["2011-05-05",2839.34,2862.8,2815.87,2839.34,434750],["2011-05-06",2839.34,2862.8,2815.87,2839.34,273520],["2011-05-09",2862.8,2909.73,2839.34,2862.8,301450],["2011-05-10",2886.27,2909.73,2839.34,2839.34,246220],["2011-05-11",2839.34,2839.34,2792.4,2815.87,310710],["2011-05-12",2815.87,2815.87,2768.94,2792.4,181180],["2011-05-13",2792.4,2815.87,2768.94,2792.4,302230],["2011-05-16",2768.94,2815.87,2722.01,2722.01,770240],["2011-05-17",2698.54,2745.47,2651.61,2651.61,738990],["2011-05-18",2628.14,2651.61,2557.75,2604.68,1136660],["2011-05-19",2581.21,2651.61,2581.21,2581.21,478080],["2011-05-20",2581.21,2604.68,2557.75,2604.68,955080],["2011-05-23",2557.75,2604.68,2487.35,2487.35,820690],["2011-05-24",2463.89,2463.89,2370.02,2370.02,1925040],["2011-05-25",2299.63,2346.56,2252.7,2252.7,1378370],["2011-05-26",2158.83,2346.56,2158.83,2346.56,908600],["2011-05-27",2463.89,2463.89,2463.89,2463.89,100210],["2011-05-30",2581.21,2581.21,2487.35,2510.82,3065800],["2011-05-31",2487.35,2534.28,2440.42,2534.28,1050270],["2011-06-01",2557.75,2651.61,2534.28,2651.61,896940],["2011-06-02",2768.94,2768.94,2768.94,2768.94,1469190],["2011-06-03",2886.27,2886.27,2722.01,2722.01,3059240],["2011-06-06",2698.54,2768.94,2651.61,2745.47,1096740],["2011-06-07",2839.34,2862.8,2815.87,2862.8,1496360],["2011-06-08",2886.27,2980.13,2815.87,2839.34,2076000],["2011-06-09",2815.87,2886.27,2792.4,2839.34,833440],["2011-06-10",2933.2,2980.13,2886.27,2909.73,1840130],["2011-06-13",2886.27,2956.66,2839.34,2886.27,1136920],["2011-06-14",2862.8,3027.06,2839.34,2862.8,2029430],["2011-06-15",2862.8,2862.8,2722.01,2722.01,1634460],["2011-06-16",2722.01,2839.34,2722.01,2815.87,900690],["2011-06-17",2815.87,2862.8,2698.54,2698.54,901470],["2011-06-20",2675.08,2745.47,2628.14,2628.14,732630],["2011-06-21",2722.01,2745.47,2651.61,2745.47,769460],["2011-06-22",2815.87,2815.87,2745.47,2745.47,724340],["2011-06-23",2722.01,2768.94,2698.54,2698.54,324080],["2011-06-24",2722.01,2745.47,2698.54,2698.54,678800],["2011-06-27",2698.54,2768.94,2698.54,2698.54,360110],["2011-06-28",2698.54,2745.47,2651.61,2651.61,667010],["2011-06-29",2698.54,2698.54,2604.68,2651.61,411110],["2011-06-30",2651.61,2698.54,2628.14,2628.14,615910],["2011-07-01",2604.68,2628.14,2534.28,2628.14,538230],["2011-07-04",2604.68,2651.61,2581.21,2651.61,388870],["2011-07-05",2698.54,2768.94,2698.54,2722.01,760110],["2011-07-06",2722.01,2722.01,2675.08,2698.54,485190],["2011-07-07",2675.08,2745.47,2675.08,2698.54,531930],["2011-07-08",2698.54,2745.47,2675.08,2722.01,864020],["2011-07-11",2722.01,2745.47,2698.54,2722.01,905160],["2011-07-12",2698.54,2722.01,2675.08,2698.54,1092440],["2011-07-13",2722.01,2745.47,2698.54,2698.54,740330],["2011-07-14",2698.54,2722.01,2698.54,2722.01,450510],["2011-07-15",2722.01,2745.47,2698.54,2722.01,456140],["2011-07-18",2722.01,2722.01,2675.08,2698.54,314960],["2011-07-19",2675.08,2698.54,2651.61,2675.08,178650],["2011-07-20",2675.08,2698.54,2628.14,2698.54,408040],["2011-07-21",2698.54,2698.54,2651.61,2675.08,104020],["2011-07-22",2675.08,2675.08,2628.14,2651.61,222410],["2011-07-25",2651.61,2675.08,2651.61,2651.61,607720],["2011-07-26",2628.14,2675.08,2628.14,2628.14,735910],["2011-07-27",2628.14,2651.61,2604.68,2651.61,470186],["2011-07-28",2651.61,2675.08,2628.14,2651.61,214880],["2011-07-29",2628.14,2651.61,2604.68,2651.61,435814],["2011-08-01",2628.14,2651.61,2628.14,2628.14,319810],["2011-08-02",2628.14,2628.14,2604.68,2604.68,542290],["2011-08-03",2581.21,2628.14,2557.75,2557.75,307550],["2011-08-04",2581.21,2675.08,2581.21,2675.08,576880],["2011-08-05",2675.08,2675.08,2604.68,2628.14,232320],["2011-08-08",2604.68,2628.14,2581.21,2581.21,253150],["2011-08-09",2487.35,2534.28,2463.89,2487.35,909490],["2011-08-10",2510.82,2581.21,2487.35,2510.82,480960],["2011-08-11",2440.42,2510.82,2440.42,2510.82,465110],["2011-08-12",2510.82,2510.82,2440.42,2510.82,416230],["2011-08-15",2510.82,2510.82,2463.89,2510.82,349750],["2011-08-16",2463.89,2534.28,2463.89,2534.28,317270],["2011-08-17",2510.82,2628.14,2487.35,2604.68,693370],["2011-08-18",2604.68,2675.08,2604.68,2604.68,942950],["2011-08-19",2534.28,2581.21,2510.82,2581.21,639490],["2011-08-22",2604.68,2698.54,2604.68,2698.54,2300800],["2011-08-23",2698.54,2722.01,2651.61,2675.08,959780],["2011-08-24",2722.01,2722.01,2604.68,2604.68,1169410],["2011-08-25",2722.01,2722.01,2698.54,2722.01,2195070],["2011-08-26",2745.47,2815.87,2722.01,2792.4,1689060],["2011-08-29",2839.34,2909.73,2815.87,2909.73,1957840],["2011-08-30",3050.53,3050.53,3003.59,3050.53,2905300],["2011-08-31",3050.53,3144.39,2980.13,3050.53,2112200],["2011-09-01",3050.53,3097.46,3003.59,3097.46,2078480],["2011-09-05",3073.99,3097.46,2956.66,2956.66,2455770],["2011-09-06",2862.8,2956.66,2839.34,2886.27,1136210],["2011-09-07",2956.66,3027.06,2909.73,3027.06,1336200],["2011-09-08",3097.46,3144.39,3027.06,3027.06,2040410],["2011-09-09",3003.59,3073.99,2980.13,3003.59,1184380],["2011-09-12",2980.13,3027.06,2933.2,2956.66,1080210],["2011-09-13",3003.59,3073.99,2956.66,3027.06,1825940],["2011-09-14",3050.53,3120.92,3003.59,3003.59,2463210],["2011-09-15",2980.13,3003.59,2886.27,2980.13,1272950],["2011-09-16",2980.13,2980.13,2886.27,2886.27,1518294],["2011-09-19",2862.8,2933.2,2839.34,2909.73,1047000],["2011-09-20",2909.73,2909.73,2815.87,2815.87,1140080],["2011-09-21",2862.8,2886.27,2768.94,2792.4,1293620],["2011-09-22",2792.4,2886.27,2768.94,2862.8,635760],["2011-09-23",2815.87,2862.8,2792.4,2815.87,764980],["2011-09-26",2839.34,2862.8,2768.94,2792.4,373560],["2011-09-27",2815.87,2815.87,2745.47,2745.47,760790],["2011-09-28",2792.4,2815.87,2745.47,2745.47,951410],["2011-09-29",2745.47,2745.47,2675.08,2675.08,1330050],["2011-09-30",2675.08,2722.01,2675.08,2698.54,504740],["2011-10-03",2675.08,2722.01,2651.61,2651.61,476250],["2011-10-04",2628.14,2675.08,2604.68,2604.68,601290],["2011-10-05",2651.61,2675.08,2628.14,2651.61,596920],["2011-10-06",2675.08,2745.47,2675.08,2745.47,756030],["2011-10-07",2768.94,2768.94,2698.54,2698.54,590600],["2011-10-10",2675.08,2698.54,2628.14,2651.61,443290],["2011-10-11",2675.08,2698.54,2651.61,2651.61,328830],["2011-10-12",2651.61,2651.61,2581.21,2628.14,886650],["2011-10-13",2628.14,2698.54,2604.68,2675.08,487880],["2011-10-14",2698.54,2792.4,2675.08,2722.01,1432560],["2011-10-17",2698.54,2722.01,2675.08,2698.54,835810],["2011-10-18",2675.08,2675.08,2628.14,2651.61,936920],["2011-10-19",2698.54,2698.54,2651.61,2675.08,692410],["2011-10-20",2675.08,2698.54,2651.61,2651.61,472480],["2011-10-21",2675.08,2745.47,2651.61,2698.54,606910],["2011-10-24",2722.01,2745.47,2675.08,2675.08,499890],["2011-10-25",2651.61,2675.08,2651.61,2651.61,655380],["2011-10-26",2651.61,2675.08,2651.61,2651.61,240200],["2011-10-27",2675.08,2698.54,2651.61,2651.61,426030],["2011-10-28",2698.54,2768.94,2675.08,2768.94,1792700],["2011-10-31",2815.87,2862.8,2745.47,2745.47,989230],["2011-11-01",2722.01,2745.47,2698.54,2698.54,789470],["2011-11-02",2698.54,2698.54,2675.08,2675.08,993720],["2011-11-03",2698.54,2698.54,2651.61,2698.54,701570],["2011-11-04",2698.54,2698.54,2651.61,2675.08,332840],["2011-11-07",2675.08,2675.08,2604.68,2628.14,922020],["2011-11-08",2628.14,2675.08,2628.14,2651.61,583330],["2011-11-09",2651.61,2675.08,2628.14,2651.61,217130],["2011-11-10",2628.14,2651.61,2604.68,2628.14,637970],["2011-11-11",2651.61,2698.54,2628.14,2628.14,893480],["2011-11-14",2628.14,2651.61,2604.68,2628.14,1253020],["2011-11-15",2651.61,2651.61,2628.14,2628.14,1059870],["2011-11-16",2628.14,2675.08,2628.14,2675.08,478080],["2011-11-17",2651.61,2675.08,2628.14,2628.14,467650],["2011-11-18",2628.14,2651.61,2604.68,2628.14,742190],["2011-11-21",2651.61,2651.61,2628.14,2628.14,564210],["2011-11-22",2628.14,2651.61,2604.68,2628.14,370770],["2011-11-23",2651.61,2698.54,2628.14,2675.08,753600],["2011-11-24",2675.08,2675.08,2651.61,2651.61,232390],["2011-11-25",2651.61,2675.08,2651.61,2651.61,348440],["2011-11-28",2651.61,2698.54,2651.61,2675.08,411700],["2011-11-29",2675.08,2675.08,2651.61,2651.61,150600],["2011-11-30",2651.61,2675.08,2604.68,2651.61,639670],["2011-12-01",2698.54,2698.54,2651.61,2675.08,246930],["2011-12-02",2675.08,2698.54,2651.61,2675.08,358800],["2011-12-05",2698.54,2792.4,2675.08,2768.94,1475310],["2011-12-06",2745.47,2792.4,2722.01,2722.01,824010],["2011-12-07",2698.54,2792.4,2698.54,2768.94,1042260],["2011-12-08",2768.94,2792.4,2722.01,2722.01,467750],["2011-12-09",2722.01,2745.47,2698.54,2722.01,952120],["2011-12-12",2722.01,2722.01,2698.54,2722.01,840190],["2011-12-13",2698.54,2722.01,2698.54,2698.54,938870],["2011-12-14",2675.08,2698.54,2651.61,2651.61,1043450],["2011-12-15",2651.61,2651.61,2604.68,2604.68,1428170],["2011-12-16",2604.68,2722.01,2604.68,2698.54,383730],["2011-12-19",2698.54,2722.01,2675.08,2698.54,684870],["2011-12-20",2675.08,2698.54,2651.61,2675.08,697580],["2011-12-21",2675.08,2698.54,2675.08,2698.54,693240],["2011-12-22",2675.08,2698.54,2628.14,2628.14,1574890],["2011-12-23",2628.14,2675.08,2628.14,2675.08,784870],["2011-12-26",2675.08,2675.08,2651.61,2675.08,1061690],["2011-12-27",2675.08,2675.08,2628.14,2651.61,1344420],["2011-12-28",2651.61,2698.54,2651.61,2675.08,3928080],["2011-12-29",2675.08,2675.08,2628.14,2675.08,327050],["2011-12-30",2675.08,2698.54,2651.61,2651.61,3743190],["2012-01-03",2675.08,2698.54,2651.61,2651.61,259370],["2012-01-04",2768.94,2768.94,2698.54,2722.01,1791980],["2012-01-05",2768.94,2792.4,2722.01,2722.01,407690],["2012-01-06",2722.01,2722.01,2675.08,2675.08,250620],["2012-01-09",2675.08,2792.4,2675.08,2768.94,536720],["2012-01-10",2768.94,2862.8,2768.94,2839.34,800980],["2012-01-11",2839.34,2862.8,2768.94,2768.94,521590],["2012-01-12",2768.94,2768.94,2722.01,2745.47,413730],["2012-01-13",2745.47,2768.94,2745.47,2745.47,210580],["2012-01-16",2745.47,2839.34,2745.47,2792.4,518830],["2012-01-17",2792.4,2839.34,2792.4,2792.4,559120],["2012-01-18",2792.4,2839.34,2792.4,2815.87,597470],["2012-01-19",2815.87,2909.73,2815.87,2909.73,321940],["2012-01-20",2933.2,2933.2,2862.8,2862.8,320080],["2012-01-30",2909.73,3003.59,2862.8,3003.59,700660],["2012-01-31",3073.99,3120.92,3003.59,3027.06,1197880],["2012-02-01",3050.53,3050.53,2980.13,3050.53,1088410],["2012-02-02",3073.99,3191.32,3073.99,3191.32,1057270],["2012-02-03",3191.32,3332.11,3144.39,3167.85,2862990],["2012-02-06",3144.39,3167.85,3073.99,3144.39,620360],["2012-02-07",3167.85,3167.85,3097.46,3167.85,847290],["2012-02-08",3308.65,3308.65,3285.18,3308.65,1893980],["2012-02-09",3402.51,3425.97,3308.65,3332.11,1503280],["2012-02-10",3332.11,3355.58,3238.25,3238.25,1387060],["2012-02-13",3261.72,3285.18,3191.32,3285.18,807430],["2012-02-14",3261.72,3355.58,3261.72,3308.65,944010],["2012-02-15",3308.65,3332.11,3261.72,3261.72,1043090],["2012-02-16",3261.72,3367.79,3235.2,3288.23,894510],["2012-02-17",3341.27,3341.27,3261.72,3341.27,430760],["2012-02-20",3420.82,3500.38,3420.82,3500.38,1518530],["2012-02-21",3659.49,3659.49,3473.86,3526.9,1014820],["2012-02-22",3447.34,3659.49,3447.34,3659.49,1161010],["2012-02-23",3659.49,3739.04,3606.45,3712.52,2026730],["2012-02-24",3686.0,3712.52,3606.45,3606.45,1922660],["2012-02-27",3606.45,3659.49,3553.41,3632.97,1021940],["2012-02-28",3606.45,3632.97,3473.86,3473.86,1589470],["2012-02-29",3473.86,3500.38,3367.79,3447.34,1433860],["2012-03-01",3447.34,3553.41,3394.31,3553.41,820460],["2012-03-02",3579.93,3632.97,3526.9,3632.97,1360030],["2012-03-05",3739.04,3792.08,3712.52,3792.08,1736980],["2012-03-06",3951.18,3951.18,3632.97,3659.49,2159400],["2012-03-07",3632.97,3712.52,3579.93,3712.52,1307610],["2012-03-08",3606.45,3712.52,3526.9,3526.9,1353540],["2012-03-09",3526.9,3606.45,3420.82,3526.9,1026680],["2012-03-12",3473.86,3500.38,3420.82,3420.82,852580],["2012-03-13",3447.34,3526.9,3420.82,3473.86,1312850],["2012-03-14",3526.9,3526.9,3447.34,3473.86,755220],["2012-03-15",3447.34,3632.97,3420.82,3632.97,1655850],["2012-03-16",3712.52,3739.04,3526.9,3526.9,1847780],["2012-03-19",3500.38,3553.41,3473.86,3526.9,439300],["2012-03-20",3473.86,3579.93,3473.86,3553.41,699660],["2012-03-21",3606.45,3712.52,3606.45,3606.45,1667880],["2012-03-22",3579.93,3659.49,3579.93,3632.97,717000],["2012-03-23",3632.97,3712.52,3632.97,3686.0,1043960],["2012-03-26",3739.04,3845.11,3686.0,3845.11,3356950],["2012-03-27",3845.11,3951.18,3739.04,3739.04,2310280],["2012-03-28",3765.56,3818.59,3659.49,3765.56,1194800],["2012-03-29",3818.59,3845.11,3632.97,3686.0,1672540],["2012-03-30",3686.0,3712.52,3606.45,3686.0,1547330],["2012-04-03",3712.52,3845.11,3686.0,3845.11,3195810],["2012-04-04",3898.15,3951.18,3845.11,3898.15,2569250],["2012-04-05",3871.63,4030.74,3845.11,3977.7,1763500],["2012-04-06",3977.7,4136.81,3924.67,4057.26,2419480],["2012-04-09",4189.85,4242.88,4136.81,4242.88,2207130],["2012-04-10",4428.51,4455.03,4242.88,4322.44,5605760],["2012-04-11",4455.03,4534.58,4242.88,4534.58,2958720],["2012-04-12",4455.03,4614.13,4375.47,4455.03,2203500],["2012-04-13",4428.51,4508.06,4348.95,4455.03,2532110],["2012-04-16",4455.03,4667.17,4375.47,4587.62,2386410],["2012-04-17",4773.24,4799.76,4667.17,4799.76,3617790],["2012-04-18",4799.76,4932.35,4720.21,4720.21,2446640],["2012-04-19",4640.65,4693.69,4508.06,4508.06,2230760],["2012-04-20",4455.03,4561.1,4375.47,4428.51,2202390],["2012-04-23",4508.06,4561.1,4455.03,4455.03,930520],["2012-04-24",4455.03,4587.62,4401.99,4587.62,1244850],["2012-04-25",4667.17,4746.72,4614.13,4746.72,1265280],["2012-04-26",4746.72,4746.72,4587.62,4640.65,1317530],["2012-04-27",4614.13,4720.21,4587.62,4693.69,1107510],["2012-05-02",4746.72,4746.72,4534.58,4561.1,1072550],["2012-05-03",4534.58,4587.62,4455.03,4508.06,923130],["2012-05-04",4614.13,4720.21,4561.1,4720.21,6994020],["2012-05-07",4879.31,4932.35,4799.76,4932.35,2121700],["2012-05-08",4932.35,4958.87,4826.28,4826.28,2111300],["2012-05-09",4799.76,4852.8,4746.72,4826.28,1004080],["2012-05-10",4852.8,4879.31,4693.69,4720.21,1600910],["2012-05-11",4773.24,4799.76,4693.69,4693.69,1498980],["2012-05-14",4667.17,4693.69,4481.54,4508.06,1676420],["2012-05-15",4428.51,4587.62,4375.47,4375.47,1424980],["2012-05-16",4428.51,4455.03,4295.92,4375.47,960320],["2012-05-17",4428.51,4508.06,4401.99,4401.99,850250],["2012-05-18",4322.44,4348.95,4189.85,4269.4,1385060],["2012-05-21",4295.92,4481.54,4269.4,4481.54,935160],["2012-05-22",4481.54,4587.62,4401.99,4508.06,726070],["2012-05-23",4428.51,4455.03,4295.92,4295.92,860090],["2012-05-24",4322.44,4322.44,4216.36,4295.92,800320],["2012-05-25",4375.47,4508.06,4375.47,4508.06,1035710],["2012-05-28",4667.17,4667.17,4481.54,4561.1,857130],["2012-05-29",4455.03,4561.1,4455.03,4508.06,569790],["2012-05-30",4561.1,4561.1,4481.54,4481.54,504330],["2012-05-31",4455.03,4481.54,4348.95,4348.95,486660],["2012-06-01",4428.51,4428.51,4295.92,4295.92,586140],["2012-06-04",4269.4,4269.4,4110.29,4110.29,1860210],["2012-06-05",4110.29,4216.36,4110.29,4189.85,705910],["2012-06-06",4216.36,4295.92,4163.33,4269.4,624710],["2012-06-07",4295.92,4428.51,4242.88,4242.88,1562730],["2012-06-08",4348.95,4348.95,4242.88,4295.92,1834300],["2012-06-11",4295.92,4322.44,4269.4,4269.4,1065300],["2012-06-12",4269.4,4269.4,4216.36,4242.88,1002240],["2012-06-13",4242.88,4242.88,4163.33,4242.88,1460680],["2012-06-14",4163.33,4163.33,4057.26,4057.26,2700610],["2012-06-15",4057.26,4136.81,3977.7,3977.7,5462960],["2012-06-18",4110.29,4163.33,4057.26,4163.33,2010590],["2012-06-19",4110.29,4136.81,4083.77,4110.29,533180],["2012-06-20",4136.81,4189.85,4083.77,4163.33,468470],["2012-06-21",4136.81,4189.85,4110.29,4163.33,1108410],["2012-06-22",4163.33,4216.36,4083.77,4163.33,1592700],["2012-06-25",4163.33,4163.33,4110.29,4163.33,1627484],["2012-06-26",4136.81,4163.33,4110.29,4163.33,1450690],["2012-06-27",4136.81,4189.85,4136.81,4189.85,827850],["2012-06-28",4136.81,4216.36,4136.81,4189.85,947260],["2012-06-29",4189.85,4216.36,4189.85,4189.85,184290],["2012-07-02",4216.36,4242.88,4189.85,4189.85,1036000],["2012-07-03",4189.85,4216.36,4136.81,4189.85,2081590],["2012-07-04",4216.36,4216.36,4189.85,4189.85,625250],["2012-07-05",4189.85,4216.36,4163.33,4189.85,420360],["2012-07-06",4216.36,4375.47,4216.36,4295.92,569320],["2012-07-09",4295.92,4295.92,4189.85,4189.85,278330],["2012-07-10",4189.85,4242.88,4163.33,4189.85,380920],["2012-07-11",4189.85,4242.88,4189.85,4216.36,108780],["2012-07-12",4242.88,4242.88,4189.85,4216.36,205260],["2012-07-13",4242.88,4375.47,4216.36,4322.44,661470],["2012-07-16",4322.44,4348.95,4269.4,4295.92,212210],["2012-07-17",4269.4,4508.06,4269.4,4508.06,926250],["2012-07-18",4561.1,4720.21,4508.06,4614.13,1855420],["2012-07-19",4614.13,4693.69,4534.58,4693.69,998910],["2012-07-20",4693.69,4720.21,4534.58,4534.58,508850],["2012-07-23",4561.1,4614.13,4481.54,4508.06,438600],["2012-07-24",4455.03,4481.54,4428.51,4428.51,559420],["2012-07-25",4401.99,4455.03,4375.47,4375.47,277410],["2012-07-26",4375.47,4455.03,4375.47,4455.03,119450],["2012-07-27",4481.54,4481.54,4375.47,4375.47,210740],["2012-07-30",4401.99,4401.99,4348.95,4401.99,205440],["2012-07-31",4428.51,4455.03,4401.99,4401.99,88210],["2012-08-01",4375.47,4401.99,4322.44,4375.47,159430],["2012-08-02",4375.47,4401.99,4348.95,4375.47,99550],["2012-08-03",4375.47,4428.51,4348.95,4348.95,158450],["2012-08-06",4428.51,4561.1,4401.99,4481.54,530480],["2012-08-07",4481.54,4481.54,4428.51,4428.51,424120],["2012-08-08",4455.03,4481.54,4401.99,4455.03,117650],["2012-08-09",4481.54,4561.1,4481.54,4508.06,427980],["2012-08-10",4508.06,4508.06,4428.51,4481.54,158880],["2012-08-13",4481.54,4481.54,4428.51,4455.03,130040],["2012-08-14",4428.51,4508.06,4428.51,4455.03,234220],["2012-08-15",4455.03,4508.06,4455.03,4455.03,145330],["2012-08-16",4455.03,4508.06,4455.03,4455.03,222390],["2012-08-17",4481.54,4508.06,4455.03,4508.06,420240],["2012-08-20",4508.06,4614.13,4508.06,4561.1,915010],["2012-08-21",4508.06,4508.06,4348.95,4348.95,1669480],["2012-08-22",4269.4,4375.47,4216.36,4242.88,757390],["2012-08-23",4189.85,4189.85,4030.74,4030.74,556320],["2012-08-24",3845.11,4216.36,3845.11,4189.85,1265480],["2012-08-27",4189.85,4189.85,4004.22,4004.22,590490],["2012-08-28",4004.22,4110.29,3924.67,4110.29,551060],["2012-08-29",4163.33,4242.88,4163.33,4216.36,329290],["2012-08-30",4216.36,4269.4,4163.33,4189.85,311946],["2012-08-31",4189.85,4189.85,4136.81,4163.33,194220],["2012-09-04",4163.33,4216.36,4163.33,4189.85,252860],["2012-09-05",4189.85,4189.85,4110.29,4136.81,301270],["2012-09-06",4083.77,4136.81,4057.26,4057.26,395850],["2012-09-07",4083.77,4083.77,4030.74,4057.26,355000],["2012-09-10",4057.26,4057.26,3898.15,3898.15,484510],["2012-09-11",3898.15,3898.15,3845.11,3871.63,326270],["2012-09-12",3871.63,3951.18,3845.11,3871.63,253700],["2012-09-13",3871.63,4057.26,3871.63,4057.26,573040],["2012-09-14",4110.29,4163.33,4057.26,4083.77,516720],["2012-09-17",4083.77,4136.81,4057.26,4083.77,230700],["2012-09-18",4030.74,4057.26,3898.15,3898.15,411520],["2012-09-19",3871.63,3977.7,3845.11,3951.18,397220],["2012-09-20",3898.15,3898.15,3845.11,3871.63,263600],["2012-09-21",3951.18,3951.18,3898.15,3951.18,168280],["2012-09-24",3951.18,3951.18,3871.63,3898.15,181620],["2012-09-25",3898.15,3951.18,3871.63,3898.15,113380],["2012-09-26",3924.67,3951.18,3898.15,3924.67,86910],["2012-09-27",3951.18,3951.18,3898.15,3898.15,113950],["2012-09-28",3871.63,3898.15,3871.63,3898.15,101430],["2012-10-01",3898.15,3898.15,3818.59,3818.59,254810],["2012-10-02",3871.63,3871.63,3818.59,3845.11,189640],["2012-10-03",3871.63,3951.18,3845.11,3898.15,211440],["2012-10-04",3871.63,3898.15,3845.11,3871.63,127210],["2012-10-05",3845.11,3951.18,3845.11,3924.67,334970],["2012-10-08",3898.15,4057.26,3898.15,4057.26,357450],["2012-10-09",4057.26,4083.77,4004.22,4004.22,231830],["2012-10-10",4030.74,4057.26,3951.18,4030.74,189720],["2012-10-11",4057.26,4110.29,4004.22,4004.22,520390],["2012-10-12",4004.22,4030.74,3977.7,4004.22,116870],["2012-10-15",4030.74,4030.74,3924.67,3951.18,131700],["2012-10-16",3951.18,4136.81,3951.18,4136.81,508530],["2012-10-17",4163.33,4163.33,4057.26,4057.26,276930],["2012-10-18",4004.22,4083.77,4004.22,4057.26,128010],["2012-10-19",4030.74,4057.26,3898.15,3977.7,330060],["2012-10-22",3977.7,3977.7,3898.15,3924.67,176510],["2012-10-23",3951.18,3977.7,3924.67,3951.18,71070],["2012-10-24",3951.18,3951.18,3924.67,3951.18,67450],["2012-10-25",3924.67,3951.18,3898.15,3924.67,97040],["2012-10-26",3924.67,3977.7,3924.67,3924.67,112360],["2012-10-29",3951.18,3951.18,3898.15,3924.67,71630],["2012-10-30",3924.67,3951.18,3924.67,3924.67,45870],["2012-10-31",3924.67,3951.18,3871.63,3898.15,180840],["2012-11-01",3871.63,3924.67,3871.63,3924.67,84250],["2012-11-02",3739.04,3818.59,3739.04,3739.04,755020],["2012-11-05",3739.04,3792.08,3659.49,3712.52,147710],["2012-11-06",3712.52,3739.04,3659.49,3712.52,196720],["2012-11-07",3739.04,3818.59,3712.52,3765.56,195080],["2012-11-08",3765.56,3792.08,3712.52,3712.52,120920],["2012-11-09",3712.52,3792.08,3712.52,3792.08,123820],["2012-11-12",3818.59,3871.63,3792.08,3845.11,303330],["2012-11-13",3818.59,3898.15,3818.59,3845.11,492180],["2012-11-14",3845.11,3898.15,3818.59,3871.63,169740],["2012-11-15",3871.63,3898.15,3845.11,3845.11,173280],["2012-11-16",3871.63,3871.63,3818.59,3845.11,101600],["2012-11-19",3818.59,3871.63,3818.59,3818.59,97190],["2012-11-20",3898.15,4004.22,3871.63,3977.7,687950],["2012-11-21",3977.7,4004.22,3924.67,3951.18,266790],["2012-11-22",3924.67,3951.18,3924.67,3924.67,155820],["2012-11-23",3951.18,4057.26,3951.18,3951.18,440810],["2012-11-26",3977.7,3977.7,3871.63,3898.15,193600],["2012-11-27",3871.63,3924.67,3871.63,3898.15,184890],["2012-11-28",3898.15,3924.67,3871.63,3871.63,754568],["2012-11-29",3871.63,3924.67,3871.63,3898.15,61410],["2012-11-30",3924.67,3924.67,3871.63,3871.63,130200],["2012-12-03",3871.63,3898.15,3871.63,3898.15,128520],["2012-12-04",3898.15,3924.67,3871.63,3924.67,178800],["2012-12-05",3924.67,4004.22,3924.67,3951.18,348120],["2012-12-06",3951.18,3977.7,3924.67,3951.18,208510],["2012-12-07",3951.18,3977.7,3951.18,3951.18,196210],["2012-12-10",3977.7,4083.77,3951.18,4030.74,406140],["2012-12-11",4030.74,4057.26,3977.7,3977.7,321990],["2012-12-12",3977.7,4057.26,3951.18,4057.26,281570],["2012-12-13",4030.74,4083.77,4004.22,4004.22,527850],["2012-12-14",4030.74,4057.26,4004.22,4004.22,736546],["2012-12-17",4004.22,4083.77,4004.22,4083.77,244820],["2012-12-18",4083.77,4083.77,4030.74,4030.74,274960],["2012-12-19",4057.26,4216.36,4057.26,4216.36,1047680],["2012-12-20",4242.88,4269.4,4163.33,4189.85,489280],["2012-12-21",4163.33,4163.33,4110.29,4163.33,381020],["2012-12-24",4110.29,4189.85,4110.29,4163.33,437290],["2012-12-25",4189.85,4322.44,4136.81,4242.88,725910],["2012-12-26",4216.36,4455.03,4216.36,4428.51,1366970],["2012-12-27",4428.51,4508.06,4375.47,4375.47,586270],["2012-12-28",4375.47,4428.51,4375.47,4401.99,396910],["2013-01-02",4455.03,4534.58,4455.03,4508.06,421680],["2013-01-03",4481.54,4534.58,4428.51,4455.03,674970],["2013-01-04",4455.03,4534.58,4428.51,4508.06,314290],["2013-01-07",4508.06,4614.13,4508.06,4534.58,497270],["2013-01-08",4508.06,4746.72,4508.06,4746.72,1872200],["2013-01-09",4932.35,4958.87,4667.17,4746.72,2694410],["2013-01-10",4746.72,4852.8,4640.65,4826.28,1020800],["2013-01-11",4879.31,4905.83,4746.72,4826.28,1327800],["2013-01-14",4720.21,4826.28,4720.21,4826.28,1588780],["2013-01-15",4826.28,4905.83,4799.76,4852.8,814130],["2013-01-16",4879.31,5038.42,4852.8,4932.35,1065580],["2013-01-17",4879.31,4932.35,4826.28,4826.28,849040],["2013-01-18",4773.24,4826.28,4693.69,4746.72,665340],["2013-01-21",4773.24,4985.39,4773.24,4932.35,1129830],["2013-01-22",4932.35,4958.87,4799.76,4826.28,478760],["2013-01-23",4852.8,4879.31,4799.76,4852.8,373610],["2013-01-24",4879.31,4958.87,4826.28,4932.35,598530],["2013-01-25",5011.9,5277.08,5011.9,5197.53,2048230],["2013-01-28",5250.57,5542.26,5250.57,5542.26,2886880],["2013-01-29",5568.78,5727.89,5462.71,5648.34,1308730],["2013-01-30",5701.37,5701.37,5515.75,5542.26,1194240],["2013-01-31",5489.23,5542.26,5383.16,5383.16,1225190],["2013-02-01",5303.6,5568.78,5277.08,5568.78,1618960],["2013-02-04",5648.34,5940.03,5595.3,5833.96,2982150],["2013-02-05",5727.89,5807.44,5674.85,5674.85,1940200],["2013-02-06",5807.44,5913.52,5701.37,5833.96,704730],["2013-02-07",5887.0,6046.11,5807.44,5913.52,1629550],["2013-02-08",5913.52,6019.59,5887.0,5966.55,719150],["2013-02-18",6072.62,6205.21,5966.55,6178.7,1465260],["2013-02-19",6178.7,6205.21,6046.11,6072.62,3177150],["2013-02-20",6186.66,6329.21,6129.64,6158.15,1739890],["2013-02-21",6158.15,6186.66,5730.51,5730.51,2151280],["2013-02-22",5759.02,5873.05,5359.88,5587.96,2519960],["2013-02-25",5644.98,5816.04,5587.96,5730.51,745640],["2013-02-26",5702.0,5702.0,5388.39,5388.39,1730110],["2013-02-27",5416.9,5445.41,5160.31,5359.88,1195410],["2013-02-28",5445.41,5559.45,5416.9,5445.41,1073100],["2013-03-01",5445.41,5502.43,5388.39,5416.9,501610],["2013-03-04",5359.88,5388.39,5074.78,5074.78,2886040],["2013-03-05",5131.8,5131.8,4932.23,5046.27,1310280],["2013-03-06",5131.8,5302.86,5103.29,5302.86,862550],["2013-03-07",5302.86,5445.41,5217.33,5274.35,1133580],["2013-03-08",5274.35,5388.39,5274.35,5331.37,675120],["2013-03-11",5331.37,5559.45,5302.86,5530.94,1046210],["2013-03-12",5502.43,5616.47,5359.88,5445.41,978600],["2013-03-13",5445.41,5587.96,5331.37,5416.9,1521360],["2013-03-14",5388.39,5473.92,5331.37,5416.9,696600],["2013-03-15",5473.92,5473.92,5388.39,5388.39,579580],["2013-03-18",5445.41,5559.45,5388.39,5445.41,1018890],["2013-03-19",5473.92,5473.92,5416.9,5445.41,757700],["2013-03-20",5445.41,5787.53,5445.41,5702.0,2683480],["2013-03-21",5787.53,5958.58,5759.02,5759.02,2234240],["2013-03-22",5759.02,5873.05,5530.94,5616.47,1953590],["2013-03-25",5616.47,5702.0,5502.43,5616.47,1081660],["2013-03-26",5644.98,5730.51,5587.96,5587.96,1133190],["2013-03-27",5587.96,5587.96,5473.92,5530.94,1012910],["2013-03-28",5502.43,5587.96,5502.43,5530.94,643800],["2013-03-29",5473.92,5502.43,5388.39,5473.92,848620],["2013-04-01",5473.92,5644.98,5416.9,5644.98,1248300],["2013-04-02",5616.47,5901.56,5616.47,5702.0,2496010],["2013-04-03",5759.02,5987.09,5702.0,5844.54,3591090],["2013-04-04",5844.54,6072.62,5816.04,5901.56,2662150],["2013-04-05",5930.07,6101.13,5901.56,6072.62,2240140],["2013-04-08",6072.62,6243.68,6072.62,6101.13,2107820],["2013-04-09",6129.64,6158.15,6015.6,6015.6,1724610],["2013-04-10",6015.6,6129.64,5844.54,5844.54,2807890],["2013-04-11",5930.07,5958.58,5759.02,5873.05,1326050],["2013-04-12",5873.05,5873.05,5673.49,5730.51,1152270],["2013-04-15",5702.0,5702.0,5473.92,5473.92,2187400],["2013-04-16",5445.41,5530.94,5302.86,5473.92,1690530],["2013-04-17",5502.43,5502.43,5445.41,5473.92,934400],["2013-04-18",5416.9,5416.9,5331.37,5416.9,1028220],["2013-04-22",5445.41,5445.41,5359.88,5359.88,547530],["2013-04-23",5388.39,5502.43,5359.88,5473.92,649570],["2013-04-24",5502.43,5530.94,5445.41,5502.43,536030],["2013-04-25",5473.92,5673.49,5445.41,5587.96,622510],["2013-04-26",5559.45,5616.47,5502.43,5530.94,427900],["2013-05-02",5502.43,5530.94,5473.92,5502.43,167350],["2013-05-03",5473.92,5559.45,5473.92,5530.94,288560],["2013-05-06",5616.47,5787.53,5616.47,5787.53,1356580],["2013-05-07",6101.13,6101.13,5901.56,5901.56,3017630],["2013-05-08",5901.56,5958.58,5673.49,5759.02,1545610],["2013-05-09",5730.51,5901.56,5730.51,5844.54,685790],["2013-05-10",5844.54,5958.58,5844.54,5901.56,1586430],["2013-05-13",5958.58,6072.62,5958.58,5987.09,1440560],["2013-05-14",5958.58,5987.09,5816.04,5873.05,1310390],["2013-05-15",5873.05,5958.58,5844.54,5958.58,1181020],["2013-05-16",5958.58,6215.17,5958.58,6158.15,2633480],["2013-05-17",6129.64,6414.74,6129.64,6272.19,7985750],["2013-05-20",6243.68,6557.29,6215.17,6528.78,2311840],["2013-05-21",6699.84,6984.94,6671.33,6870.9,5365160],["2013-05-22",6870.9,7041.96,6785.37,6870.9,2565250],["2013-05-23",6870.9,7184.51,6785.37,6927.92,4160900],["2013-05-24",6984.94,7412.59,6984.94,7412.59,3464550],["2013-05-27",7526.63,7811.73,7441.1,7612.16,2946520],["2013-05-28",7555.14,7840.24,7498.12,7811.73,4720650],["2013-05-29",7925.77,7925.77,7583.65,7612.16,3561360],["2013-05-30",7640.67,8096.83,7469.61,8096.83,2822040],["2013-05-31",8267.89,8267.89,7811.73,7811.73,2679800],["2013-06-03",7811.73,7868.75,7555.14,7555.14,2342950],["2013-06-04",7612.16,7754.71,7441.1,7441.1,2666470],["2013-06-05",7555.14,7640.67,7384.08,7583.65,2328520],["2013-06-06",7555.14,8039.81,7526.63,7982.79,4250360],["2013-06-07",7982.79,8125.34,7897.26,7954.28,2154780],["2013-06-10",7982.79,7982.79,7726.2,7726.2,2707590],["2013-06-11",7697.69,7726.2,7498.12,7555.14,2416830],["2013-06-12",7526.63,7754.71,7526.63,7583.65,1392200],["2013-06-13",7612.16,7640.67,7469.61,7555.14,2096000],["2013-06-14",7640.67,7697.69,7526.63,7526.63,909080],["2013-06-17",7469.61,7526.63,7013.45,7070.47,3193880],["2013-06-18",7070.47,7098.98,6785.37,7098.98,2145390],["2013-06-19",7127.49,7184.51,6956.43,7041.96,842120],["2013-06-20",6984.94,7098.98,6899.41,7013.45,1223500],["2013-06-21",6927.92,7213.02,6899.41,7213.02,1794640],["2013-06-24",7213.02,7355.57,7098.98,7127.49,1628670],["2013-06-25",7070.47,7098.98,6642.82,6785.37,3079860],["2013-06-26",6842.39,6899.41,6614.31,6728.35,1219040],["2013-06-27",6813.88,6927.92,6756.86,6927.92,1438948],["2013-06-28",6984.94,7070.47,6899.41,6927.92,1385040],["2013-07-01",6870.9,6956.43,6813.88,6927.92,976110],["2013-07-02",6956.43,7213.02,6956.43,7184.51,1733950],["2013-07-03",7127.49,7498.12,7098.98,7412.59,3506350],["2013-07-04",7498.12,7640.67,7469.61,7526.63,1635640],["2013-07-05",7583.65,7612.16,7412.59,7412.59,1820430],["2013-07-08",7384.08,7412.59,7156.0,7213.02,2005620],["2013-07-09",7184.51,7327.06,7156.0,7327.06,1116120],["2013-07-10",7355.57,7469.61,7270.04,7270.04,870160],["2013-07-11",7270.04,7384.08,7241.53,7327.06,698680],["2013-07-12",7412.59,7669.18,7412.59,7669.18,2417860],["2013-07-15",7754.71,7783.22,7612.16,7640.67,1530790],["2013-07-16",7640.67,7811.73,7612.16,7697.69,1289980],["2013-07-17",7669.18,7811.73,7612.16,7697.69,1719610],["2013-07-18",7669.18,7811.73,7640.67,7640.67,2154080],["2013-07-19",7697.69,7726.2,7669.18,7697.69,1288800],["2013-07-22",7783.22,7783.22,7526.63,7555.14,1510490],["2013-07-23",7583.65,7640.67,7498.12,7526.63,1284610],["2013-07-24",7526.63,7526.63,7355.57,7412.59,1885120],["2013-07-25",7384.08,7441.1,7270.04,7270.04,1264640],["2013-07-26",7298.55,7327.06,7156.0,7270.04,1470500],["2013-07-29",7270.04,7270.04,6984.94,7041.96,1200090],["2013-07-30",7041.96,7213.02,7041.96,7184.51,1000730],["2013-07-31",7184.51,7213.02,7098.98,7127.49,374710],["2013-08-01",7127.49,7384.08,7127.49,7270.04,1007890],["2013-08-02",7441.1,7498.12,7327.06,7327.06,2658750],["2013-08-05",7327.06,7384.08,7270.04,7270.04,720510],["2013-08-06",7327.06,7384.08,7241.53,7327.06,690770],["2013-08-07",7327.06,7469.61,7327.06,7412.59,1300040],["2013-08-08",7441.1,7469.61,7298.55,7327.06,932780],["2013-08-09",7355.57,7441.1,7298.55,7327.06,967150],["2013-08-12",7327.06,7355.57,7241.53,7298.55,765640],["2013-08-13",7241.53,7327.06,7184.51,7184.51,777750],["2013-08-14",7184.51,7327.06,7156.0,7270.04,1222380],["2013-08-15",7298.55,7412.59,7298.55,7384.08,1153660],["2013-08-16",7384.08,7640.67,7355.57,7526.63,3584910],["2013-08-19",7555.14,7754.71,7526.63,7669.18,2469440],["2013-08-20",7640.67,7726.2,7583.65,7583.65,1840960],["2013-08-21",7583.65,7583.65,7384.08,7526.63,1779870],["2013-08-22",7498.12,7526.63,7327.06,7355.57,1933500],["2013-08-23",7355.57,7412.59,7241.53,7298.55,1422370],["2013-08-26",7298.55,7384.08,7184.51,7355.57,1061330],["2013-08-27",7355.57,7355.57,7241.53,7241.53,568710],["2013-08-28",7184.51,7184.51,6956.43,7013.45,3085350],["2013-08-29",7041.96,7127.49,6927.92,6927.92,1071090],["2013-08-30",6927.92,6984.94,6899.41,6984.94,1147990],["2013-09-03",7041.96,7070.47,6956.43,6956.43,688070],["2013-09-04",6956.43,7013.45,6756.86,6756.86,1779850],["2013-09-05",6785.37,6927.92,6728.35,6927.92,1315610],["2013-09-06",6927.92,6984.94,6870.9,6927.92,622390],["2013-09-09",6870.9,6870.9,6728.35,6756.86,1303330],["2013-09-10",6785.37,6899.41,6785.37,6870.9,667390],["2013-09-11",6927.92,7070.47,6899.41,6956.43,1091480],["2013-09-12",6899.41,6984.94,6899.41,6927.92,372970],["2013-09-13",6956.43,7013.45,6927.92,6927.92,723020],["2013-09-16",6899.41,6956.43,6785.37,6842.39,1114970],["2013-09-17",6842.39,7041.96,6813.88,6984.94,1330890],["2013-09-18",6984.94,7041.96,6870.9,6870.9,764770],["2013-09-19",6956.43,7041.96,6956.43,6956.43,1320790],["2013-09-20",6956.43,7013.45,6927.92,6956.43,495720],["2013-09-23",6956.43,7127.49,6956.43,7098.98,1074750],["2013-09-24",7098.98,7327.06,7098.98,7270.04,2720090],["2013-09-25",7270.04,7355.57,7213.02,7213.02,1432640],["2013-09-26",7213.02,7384.08,7184.51,7298.55,1784930],["2013-09-27",7298.55,7412.59,7298.55,7327.06,1796710],["2013-09-30",7384.08,7441.1,7355.57,7355.57,2168690],["2013-10-01",7355.57,7498.12,7270.04,7270.04,3323860],["2013-10-02",7355.57,7412.59,7298.55,7298.55,1122820],["2013-10-03",7355.57,7355.57,7241.53,7298.55,753960],["2013-10-04",7298.55,7384.08,7270.04,7355.57,1044160],["2013-10-07",7384.08,7469.61,7355.57,7469.61,1450470],["2013-10-08",7469.61,7498.12,7384.08,7412.59,1146810],["2013-10-09",7355.57,7441.1,7327.06,7327.06,888020],["2013-10-10",7384.08,7412.59,7241.53,7241.53,1459080],["2013-10-11",7298.55,7327.06,7213.02,7213.02,860950],["2013-10-14",7213.02,7241.53,7156.0,7156.0,775610],["2013-10-15",7184.51,7241.53,7156.0,7241.53,814170],["2013-10-16",7270.04,7327.06,7213.02,7270.04,1046010],["2013-10-17",7355.57,7384.08,7270.04,7270.04,1108870],["2013-10-18",7298.55,7355.57,7270.04,7327.06,540300],["2013-10-21",7355.57,7498.12,7298.55,7384.08,2489070],["2013-10-22",7384.08,7469.61,7384.08,7441.1,1741220],["2013-10-23",7498.12,7583.65,7469.61,7526.63,1729610],["2013-10-24",7555.14,7612.16,7412.59,7441.1,1533050],["2013-10-25",7469.61,7498.12,7355.57,7441.1,1345440],["2013-10-28",7469.61,7469.61,7327.06,7327.06,850840],["2013-10-29",7298.55,7384.08,7270.04,7384.08,789400],["2013-10-30",7412.59,7441.1,7355.57,7355.57,636300],["2013-10-31",7384.08,7498.12,7327.06,7412.59,1365550],["2013-11-01",7498.12,7526.63,7441.1,7441.1,1598080],["2013-11-04",7469.61,7498.12,7441.1,7441.1,745890],["2013-11-05",7441.1,7526.63,7441.1,7498.12,966810],["2013-11-06",7498.12,7555.14,7498.12,7498.12,766660],["2013-11-07",7498.12,7612.16,7498.12,7498.12,1747080],["2013-11-08",7526.63,7555.14,7469.61,7469.61,753550],["2013-11-11",7526.63,7612.16,7469.61,7555.14,1448080],["2013-11-12",7583.65,7697.69,7555.14,7583.65,2591970],["2013-11-13",7583.65,7640.67,7555.14,7583.65,859880],["2013-11-14",7583.65,7697.69,7555.14,7640.67,1100360],["2013-11-15",7697.69,7925.77,7669.18,7925.77,3922660],["2013-11-18",7925.77,8182.36,7925.77,8096.83,2312040],["2013-11-19",8096.83,8153.85,8039.81,8125.34,1606600],["2013-11-20",8096.83,8296.4,8068.32,8296.4,2587870],["2013-11-21",8381.93,8552.99,8182.36,8182.36,4445720],["2013-11-22",8210.87,8381.93,8153.85,8381.93,2175850],["2013-11-25",8495.97,8495.97,8239.38,8267.89,1530110],["2013-11-26",8267.89,8381.93,8239.38,8296.4,1431820],["2013-11-27",8324.91,8410.44,8239.38,8296.4,1861190],["2013-11-28",8324.91,8381.93,8267.89,8324.91,1342700],["2013-11-29",8353.42,8381.93,8210.87,8210.87,1748770],["2013-12-02",8210.87,8267.89,8153.85,8153.85,1685510],["2013-12-03",8182.36,8638.52,8153.85,8495.97,5298450],["2013-12-04",8524.48,8667.03,8467.46,8552.99,2196980],["2013-12-05",8552.99,8667.03,8495.97,8524.48,2100020],["2013-12-06",8524.48,8638.52,8467.46,8638.52,1761440],["2013-12-09",8638.52,8809.58,8638.52,8695.54,2608770],["2013-12-10",8724.05,8724.05,8552.99,8638.52,2040610],["2013-12-11",8610.01,8638.52,8353.42,8381.93,4485530],["2013-12-12",8324.91,8495.97,8210.87,8467.46,2596780],["2013-12-13",8467.46,8524.48,8410.44,8438.95,1008230],["2013-12-16",8324.91,8467.46,8324.91,8353.42,938100],["2013-12-17",8324.91,8410.44,8324.91,8381.93,865690],["2013-12-18",8381.93,8495.97,8353.42,8438.95,989630],["2013-12-19",8495.97,8581.5,8438.95,8467.46,1511030],["2013-12-20",8467.46,8467.46,8381.93,8410.44,1466500],["2013-12-23",8410.44,8438.95,8353.42,8381.93,1210510],["2013-12-24",8381.93,8410.44,8296.4,8296.4,1423610],["2013-12-25",8296.4,8324.91,8267.89,8296.4,823290],["2013-12-26",8296.4,8495.97,8296.4,8410.44,1773070],["2013-12-27",8410.44,8467.46,8324.91,8381.93,608880],["2013-12-30",8381.93,8381.93,8210.87,8239.38,1481200],["2013-12-31",8267.89,8495.97,8239.38,8438.95,2370570],["2014-01-02",8495.97,8610.01,8410.44,8438.95,1515510],["2014-01-03",8438.95,8467.46,8410.44,8467.46,564580],["2014-01-06",8467.46,8610.01,8438.95,8610.01,1800770],["2014-01-07",8638.52,8724.05,8552.99,8581.5,1525810],["2014-01-08",8610.01,8695.54,8495.97,8667.03,1748150],["2014-01-09",8695.54,9123.19,8610.01,9123.19,3368330],["2014-01-10",9237.23,9294.25,8980.64,8980.64,2258560],["2014-01-13",9009.15,9037.66,8895.11,8952.13,1808870],["2014-01-14",8923.62,9123.19,8923.62,8952.13,1963590],["2014-01-15",9066.17,9208.72,8952.13,9037.66,3225800],["2014-01-16",9066.17,9123.19,8952.13,9037.66,1542660],["2014-01-17",9151.7,9237.23,9037.66,9037.66,3069650],["2014-01-20",9037.66,9151.7,8980.64,9009.15,2561480],["2014-01-21",9037.66,9208.72,8923.62,9208.72,2133760],["2014-01-22",9322.76,9579.35,9237.23,9322.76,3507355],["2014-01-23",9436.8,9522.33,9379.78,9465.31,1638190],["2014-01-24",9465.31,9693.39,9465.31,9693.39,1819070],["2014-01-27",9693.39,9921.47,9579.35,9892.96,1657370],["2014-02-06",9778.92,9949.98,9693.39,9778.92,1231440],["2014-02-07",9778.92,9835.94,9493.82,9522.33,3417880],["2014-02-10",9493.82,9778.92,9465.31,9693.39,1466580],["2014-02-11",9835.94,9835.94,9493.82,9493.82,2287380],["2014-02-12",9522.33,9693.39,9465.31,9693.39,2190850],["2014-02-13",9750.41,9807.43,9636.37,9693.39,1693840],["2014-02-14",9721.9,9750.41,9579.35,9693.39,1801750],["2014-02-17",9693.39,9750.41,9579.35,9664.88,1615050],["2014-02-18",9693.39,9921.47,9693.39,9921.47,2207500],["2014-02-19",10130.66,10160.54,9951.36,10041.01,2914630],["2014-02-20",9981.24,10041.01,9383.56,9562.86,3380380],["2014-02-21",9562.86,9831.82,9353.68,9622.63,1762670],["2014-02-24",9652.52,9831.82,9503.1,9801.94,1281940],["2014-02-25",9772.05,9861.7,9712.28,9801.94,1548300],["2014-02-26",9801.94,9921.47,9682.4,9801.94,2215760],["2014-02-27",9772.05,9861.7,9622.63,9622.63,1938210],["2014-02-28",9682.4,9682.4,9532.98,9592.75,1651840],["2014-03-03",9562.86,9562.86,9174.37,9174.37,2549610],["2014-03-04",8965.19,9174.37,8875.53,9174.37,1888000],["2014-03-05",9264.02,9413.44,9204.26,9413.44,1183380],["2014-03-06",9413.44,9443.33,9293.91,9383.56,1260480],["2014-03-07",9383.56,9413.44,9293.91,9353.68,878470],["2014-03-10",9353.68,9562.86,9293.91,9473.21,1459660],["2014-03-11",9532.98,9682.4,9473.21,9562.86,2079480],["2014-03-12",9592.75,9891.59,9532.98,9652.52,2385630],["2014-03-13",9652.52,9742.17,9592.75,9742.17,1207560],["2014-03-14",9742.17,9742.17,9532.98,9562.86,2889390],["2014-03-17",9562.86,9652.52,9503.1,9503.1,1734540],["2014-03-18",9532.98,9682.4,9473.21,9562.86,1345200],["2014-03-19",9562.86,9622.63,9503.1,9532.98,1414730],["2014-03-20",9592.75,9682.4,9503.1,9532.98,1714320],["2014-03-21",9562.86,9861.7,9532.98,9742.17,3284490],["2014-03-24",9831.82,9921.47,9742.17,9801.94,1289370],["2014-03-25",9861.7,9861.7,9622.63,9682.4,2470430],["2014-03-26",9652.52,9682.4,9353.68,9473.21,3096800],["2014-03-27",9413.44,9473.21,9293.91,9413.44,1297480],["2014-03-28",9503.1,9652.52,9413.44,9532.98,1782020],["2014-03-31",9532.98,9532.98,9383.56,9383.56,876690],["2014-04-01",9413.44,9592.75,9323.79,9353.68,2121640],["2014-04-02",9383.56,9473.21,9293.91,9353.68,1492400],["2014-04-03",9353.68,9503.1,9353.68,9413.44,749670],["2014-04-04",9413.44,9443.33,9323.79,9383.56,1087460],["2014-04-07",9443.33,9473.21,9383.56,9413.44,1121870],["2014-04-08",9443.33,9473.21,9353.68,9413.44,1158100],["2014-04-10",9443.33,9473.21,9323.79,9323.79,760490],["2014-04-11",9293.91,9323.79,9204.26,9204.26,1340230],["2014-04-14",9234.14,9293.91,9144.49,9174.37,1300410],["2014-04-15",9144.49,9144.49,8666.35,8666.35,1911440],["2014-04-16",8666.35,8666.35,8218.09,8337.62,1946730],["2014-04-17",8427.27,8785.88,8427.27,8636.46,1420540],["2014-04-18",8636.46,8636.46,8307.74,8367.51,1219050],["2014-04-21",8337.62,8367.51,8128.43,8158.32,1098700],["2014-04-22",8218.09,8427.27,8098.55,8427.27,878570],["2014-04-23",8427.27,8427.27,8218.09,8218.09,945470],["2014-04-24",8158.32,8277.85,8158.32,8277.85,579640],["2014-04-25",8307.74,8367.51,8247.97,8367.51,843810],["2014-04-28",8367.51,8367.51,8218.09,8218.09,487960],["2014-04-29",8218.09,8247.97,8128.43,8188.2,394340],["2014-05-05",8158.32,8218.09,7889.36,7919.25,1483950],["2014-05-06",7859.48,7859.48,7470.99,7680.18,1302940],["2014-05-07",7710.06,7889.36,7530.76,7739.94,1269790],["2014-05-08",7620.41,7620.41,7202.03,7202.03,3075060],["2014-05-09",6903.19,7231.92,6903.19,7142.26,1570390],["2014-05-12",6903.19,6933.08,6664.12,6664.12,1310090],["2014-05-13",6664.12,6664.12,6275.63,6305.51,2427080],["2014-05-14",6335.4,6723.89,6335.4,6664.12,1603100],["2014-05-15",6664.12,6933.08,6275.63,6544.59,2162220],["2014-05-16",6454.93,6873.31,6454.93,6843.42,1389090],["2014-05-19",6843.42,7142.26,6813.54,7082.5,1509710],["2014-05-20",7052.61,7142.26,6903.19,7112.38,1096950],["2014-05-21",7142.26,7590.52,7022.73,7590.52,2187020],["2014-05-22",7590.52,7769.83,7381.34,7441.1,1520370],["2014-05-23",7411.22,7470.99,7321.57,7441.1,635360],["2014-05-26",7351.45,7470.99,7202.03,7381.34,685150],["2014-05-27",7381.34,7680.18,7351.45,7620.41,1286270],["2014-05-28",7680.18,7799.71,7620.41,7710.06,876200],["2014-05-29",7620.41,7829.59,7500.87,7560.64,1380020],["2014-05-30",7590.52,7620.41,7441.1,7530.76,871260],["2014-06-02",7500.87,7500.87,7261.8,7291.68,932110],["2014-06-03",7321.57,7381.34,7261.8,7321.57,474450],["2014-06-04",7321.57,7321.57,7112.38,7112.38,836190],["2014-06-05",7082.5,7261.8,7082.5,7172.15,425200],["2014-06-06",7172.15,7590.52,7172.15,7590.52,654990],["2014-06-09",7560.64,7680.18,7411.22,7470.99,1044640],["2014-06-10",7381.34,7500.87,7321.57,7381.34,540930],["2014-06-11",7321.57,7530.76,7321.57,7470.99,523940],["2014-06-12",7470.99,7530.76,7411.22,7441.1,939740],["2014-06-13",7470.99,7710.06,7411.22,7590.52,2228380],["2014-06-16",7590.52,7680.18,7560.64,7590.52,513630],["2014-06-17",7590.52,7769.83,7560.64,7769.83,931820],["2014-06-18",7769.83,7799.71,7650.29,7680.18,861770],["2014-06-19",7560.64,7620.41,7411.22,7560.64,1220190],["2014-06-20",7590.52,7680.18,7530.76,7560.64,1263880],["2014-06-23",7590.52,7590.52,7470.99,7470.99,727100],["2014-06-24",7560.64,7560.64,7441.1,7530.76,327100],["2014-06-25",7590.52,7829.59,7590.52,7710.06,1839880],["2014-06-26",7769.83,7979.01,7739.94,7829.59,1892180],["2014-06-27",7829.59,7949.13,7829.59,7859.48,1079080],["2014-06-30",7829.59,7979.01,7829.59,7859.48,682280],["2014-07-01",7859.48,8008.9,7859.48,7949.13,1203340],["2014-07-02",8008.9,8188.2,7979.01,8188.2,1124100],["2014-07-03",8218.09,8337.62,8158.32,8188.2,934980],["2014-07-04",8188.2,8247.97,8098.55,8128.43,1275120],["2014-07-07",8158.32,8247.97,8098.55,8098.55,1036080],["2014-07-08",8098.55,8158.32,8038.78,8068.67,789260],["2014-07-09",8068.67,8247.97,8068.67,8247.97,1140910],["2014-07-10",8247.97,8277.85,8008.9,8068.67,1363320],["2014-07-11",8068.67,8068.67,7919.25,8068.67,547900],["2014-07-14",8068.67,8098.55,7979.01,8098.55,384180],["2014-07-15",8128.43,8307.74,8128.43,8307.74,2642460],["2014-07-16",8427.27,8576.69,8337.62,8427.27,2093620],["2014-07-17",8397.39,8487.04,8367.51,8457.16,932580],["2014-07-18",8427.27,8457.16,8337.62,8457.16,1266340],["2014-07-21",8487.04,8636.46,8457.16,8516.93,2065400],["2014-07-22",8516.93,8516.93,8397.39,8487.04,497350],["2014-07-23",8487.04,8487.04,8397.39,8427.27,523690],["2014-07-24",8427.27,8516.93,8427.27,8487.04,624810],["2014-07-25",8487.04,8546.81,8337.62,8337.62,880050],["2014-07-28",8337.62,8337.62,8038.78,8068.67,1643880],["2014-07-29",8068.67,8158.32,8038.78,8098.55,729220],["2014-07-30",8098.55,8158.32,8038.78,8068.67,554620],["2014-07-31",8038.78,8218.09,8038.78,8188.2,347370],["2014-08-01",8188.2,8188.2,8098.55,8128.43,381590],["2014-08-04",7769.83,8128.43,7769.83,8128.43,528880],["2014-08-05",8158.32,8307.74,8068.67,8307.74,1020130],["2014-08-06",8337.62,8397.39,8218.09,8247.97,1093350],["2014-08-07",8218.09,8277.85,8128.43,8277.85,711060],["2014-08-08",8277.85,8277.85,8128.43,8158.32,1721510],["2014-08-11",8128.43,8128.43,7979.01,8008.9,1486890],["2014-08-12",8008.9,8068.67,7949.13,8008.9,624420],["2014-08-13",8008.9,8128.43,7979.01,8068.67,1359600],["2014-08-14",8098.55,8158.32,8038.78,8098.55,1006340],["2014-08-15",8128.43,8128.43,8068.67,8098.55,440500],["2014-08-18",8098.55,8218.09,8098.55,8158.32,1045330],["2014-08-19",8158.32,8218.09,8128.43,8128.43,992350],["2014-08-20",8128.43,8218.09,8128.43,8188.2,608830],["2014-08-21",8188.2,8397.39,8158.32,8337.62,2465970],["2014-08-22",8367.51,8397.39,8307.74,8307.74,1114720],["2014-08-25",8367.51,8397.39,8307.74,8337.62,1379040],["2014-08-26",8487.04,8546.81,8397.39,8487.04,2476720],["2014-08-27",8516.93,8606.58,8487.04,8546.81,1629660],["2014-08-28",8516.93,8815.77,8516.93,8726.11,1813990],["2014-08-29",8785.88,8875.53,8696.23,8785.88,1500620],["2014-09-03",8815.77,8995.07,8726.11,8726.11,1231150],["2014-09-04",8726.11,8756.0,8606.58,8606.58,1855470],["2014-09-05",8606.58,8756.0,8606.58,8666.35,1003620],["2014-09-08",8785.88,8815.77,8666.35,8696.23,1208530],["2014-09-09",8696.23,8726.11,8277.85,8397.39,2685810],["2014-09-10",8367.51,8457.16,8277.85,8457.16,980160],["2014-09-11",8487.04,8516.93,8427.27,8427.27,2535930],["2014-09-12",8427.27,8576.69,8397.39,8546.81,736100],["2014-09-15",8606.58,8785.88,8606.58,8696.23,1715100],["2014-09-16",8666.35,8726.11,8576.69,8696.23,966310],["2014-09-17",8756.0,8785.88,8636.46,8636.46,3158120],["2014-09-18",8636.46,8785.88,8576.69,8576.69,1585060],["2014-09-19",8576.69,8666.35,8546.81,8606.58,619470],["2014-09-22",8756.0,8815.77,8666.35,8666.35,1379010],["2014-09-23",8666.35,9054.84,8636.46,8905.42,4713250],["2014-09-24",9024.95,9054.84,8905.42,8965.19,2244970],["2014-09-25",8965.19,8965.19,8815.77,8965.19,899580],["2014-09-26",8965.19,9054.84,8845.65,8845.65,1432850],["2014-09-29",8875.53,8905.42,8756.0,8815.77,1216410],["2014-09-30",8815.77,9114.6,8785.88,9024.95,4622630],["2014-10-01",9144.49,9323.79,9114.6,9264.02,2623810],["2014-10-02",9264.02,9293.91,9204.26,9264.02,1650270],["2014-10-03",9323.79,9443.33,9264.02,9323.79,2633940],["2014-10-06",9323.79,9413.44,9293.91,9323.79,1947380],["2014-10-07",9323.79,9323.79,9234.14,9234.14,1482910],["2014-10-08",9204.26,9204.26,8995.07,9144.49,2880320],["2014-10-09",9144.49,9174.37,9084.72,9084.72,1315220],["2014-10-10",9054.84,9084.72,8935.3,8935.3,1577660],["2014-10-13",8905.42,8965.19,8845.65,8875.53,1507810],["2014-10-14",8875.53,8965.19,8756.0,8756.0,1198840],["2014-10-15",8726.11,8756.0,8576.69,8696.23,2385440],["2014-10-16",8636.46,8636.46,8307.74,8397.39,2173670],["2014-10-17",8397.39,8546.81,8397.39,8546.81,979010],["2014-10-20",8606.58,8636.46,8516.93,8516.93,913680],["2014-10-21",8516.93,8546.81,8457.16,8516.93,540160],["2014-10-22",8576.69,8606.58,8516.93,8576.69,1219440],["2014-10-23",8487.04,8576.69,8427.27,8457.16,947110],["2014-10-24",8457.16,8516.93,8247.97,8397.39,917350],["2014-10-27",8397.39,8397.39,8068.67,8098.55,1227210],["2014-10-28",8008.9,8277.85,8008.9,8247.97,365790],["2014-10-29",8247.97,8457.16,8247.97,8427.27,447690],["2014-10-30",8487.04,8785.88,8457.16,8606.58,5041250],["2014-10-31",8606.58,8756.0,8546.81,8696.23,1437970],["2014-11-03",8756.0,8785.88,8636.46,8666.35,1016800],["2014-11-04",8636.46,8636.46,8487.04,8487.04,1906410],["2014-11-05",8516.93,8606.58,8427.27,8546.81,1052960],["2014-11-06",8636.46,8636.46,8516.93,8516.93,358200],["2014-11-07",8516.93,8576.69,8457.16,8546.81,701570],["2014-11-10",8576.69,8696.23,8576.69,8606.58,2606140],["2014-11-11",8666.35,8666.35,8576.69,8576.69,582260],["2014-11-12",8606.58,8606.58,8576.69,8576.69,316160],["2014-11-13",8576.69,8606.58,8546.81,8546.81,619610],["2014-11-14",8516.93,8576.69,8427.27,8516.93,797060],["2014-11-17",8516.93,8546.81,8516.93,8516.93,197120],["2014-11-18",8516.93,8546.81,8427.27,8427.27,523670],["2014-11-19",8427.27,8427.27,8307.74,8367.51,766010],["2014-11-20",8367.51,8487.04,8367.51,8487.04,340490],["2014-11-21",8487.04,8576.69,8367.51,8397.39,755570],["2014-11-24",8307.74,8367.51,8247.97,8277.85,690220],["2014-11-25",8277.85,8367.51,8277.85,8337.62,254840],["2014-11-26",8367.51,8367.51,8218.09,8277.85,542840],["2014-11-27",8277.85,8277.85,8158.32,8277.85,617200],["2014-11-28",8277.85,8337.62,8218.09,8218.09,377020],["2014-12-01",8247.97,8277.85,8188.2,8247.97,477700],["2014-12-02",8247.97,8307.74,8247.97,8277.85,201910],["2014-12-03",8277.85,8457.16,8277.85,8397.39,534630],["2014-12-04",8397.39,8457.16,8367.51,8367.51,475330],["2014-12-05",8367.51,8427.27,8337.62,8397.39,1299560],["2014-12-08",8457.16,8576.69,8427.27,8516.93,1235800],["2014-12-09",8487.04,8487.04,8277.85,8337.62,949820],["2014-12-10",8247.97,8606.58,8247.97,8576.69,1022150],["2014-12-11",8516.93,8606.58,8427.27,8516.93,876756],["2014-12-12",8516.93,8546.81,8487.04,8516.93,162920],["2014-12-15",8516.93,8516.93,8367.51,8367.51,857750],["2014-12-16",8367.51,8367.51,8218.09,8247.97,1148270],["2014-12-17",8247.97,8307.74,7769.83,7889.36,1381790],["2014-12-18",8008.9,8128.43,7949.13,8038.78,438380],["2014-12-19",8038.78,8098.55,7859.48,7949.13,414830],["2014-12-22",7979.01,8158.32,7979.01,8158.32,324170],["2014-12-23",8098.55,8247.97,8068.67,8128.43,492240],["2014-12-24",8158.32,8218.09,8128.43,8188.2,327720],["2014-12-25",8218.09,8218.09,8068.67,8098.55,309650],["2014-12-26",8068.67,8098.55,8008.9,8008.9,493740],["2014-12-29",8038.78,8128.43,7979.01,8008.9,760490],["2014-12-30",8008.9,8218.09,7949.13,8218.09,452210],["2014-12-31",8218.09,8457.16,8218.09,8427.27,1129100],["2015-01-05",8397.39,8487.04,8337.62,8337.62,604940],["2015-01-06",8218.09,8487.04,8218.09,8487.04,701720],["2015-01-07",8427.27,8546.81,8397.39,8397.39,511170],["2015-01-08",8367.51,8397.39,8277.85,8307.74,576380],["2015-01-09",8307.74,8427.27,8307.74,8367.51,602250],["2015-01-12",8367.51,8516.93,8307.74,8427.27,977040],["2015-01-13",8397.39,8487.04,8367.51,8487.04,510930],["2015-01-14",8546.81,8666.35,8487.04,8606.58,2256320],["2015-01-15",8606.58,8666.35,8576.69,8666.35,728400],["2015-01-16",8666.35,8696.23,8546.81,8576.69,455700],["2015-01-19",8546.81,8606.58,8397.39,8427.27,953240],["2015-01-20",8427.27,8516.93,8397.39,8457.16,532380],["2015-01-21",8516.93,8606.58,8457.16,8487.04,1201140],["2015-01-22",8516.93,8546.81,8487.04,8516.93,545320],["2015-01-23",8546.81,8696.23,8516.93,8696.23,1199550],["2015-01-26",8726.11,8815.77,8696.23,8726.11,975020],["2015-01-27",8726.11,8726.11,8516.93,8516.93,1506040],["2015-01-28",8666.35,8785.88,8606.58,8696.23,1749290],["2015-01-29",8726.11,8726.11,8606.58,8696.23,746010],["2015-01-30",8696.23,8696.23,8487.04,8516.93,1097030],["2015-02-02",8487.04,8516.93,8427.27,8427.27,6853595],["2015-02-03",8427.27,8576.69,8367.51,8367.51,1349910],["2015-02-04",8397.39,8397.39,8337.62,8337.62,560860],["2015-02-05",8427.27,8487.04,8367.51,8487.04,243050],["2015-02-06",8487.04,8516.93,8397.39,8516.93,387320],["2015-02-09",8516.93,8516.93,8427.27,8427.27,493740],["2015-02-10",8427.27,8516.93,8397.39,8516.93,326295],["2015-02-11",8457.16,8576.69,8457.16,8576.69,419340],["2015-02-12",8576.69,8756.0,8576.69,8726.11,939570],["2015-02-13",8815.77,8875.53,8756.0,8815.77,887320],["2015-02-24",8845.65,8845.65,8785.88,8845.65,865278],["2015-02-25",9003.61,9003.61,8782.47,8782.47,1178180],["2015-02-26",8814.06,8814.06,8687.69,8687.69,823240],["2015-02-27",8750.87,8750.87,8687.69,8687.69,423510],["2015-03-02",8687.69,8687.69,8624.51,8624.51,586090],["2015-03-03",8624.51,8719.28,8624.51,8719.28,519730],["2015-03-04",8750.87,8845.65,8750.87,8845.65,689080],["2015-03-05",8845.65,8845.65,8782.47,8814.06,819720],["2015-03-06",8908.83,8908.83,8814.06,8845.65,1213850],["2015-03-09",8782.47,8845.65,8719.28,8750.87,448980],["2015-03-10",8719.28,8750.87,8687.69,8719.28,389940],["2015-03-11",8719.28,8750.87,8656.1,8656.1,377040],["2015-03-12",8687.69,8687.69,8624.51,8687.69,295930],["2015-03-13",8719.28,8750.87,8687.69,8687.69,251990],["2015-03-16",8687.69,8687.69,8624.51,8624.51,486120],["2015-03-17",8624.51,8656.1,8592.92,8656.1,291220],["2015-03-18",8687.69,8687.69,8561.32,8592.92,321700],["2015-03-19",8592.92,8656.1,8529.73,8529.73,416730],["2015-03-20",8498.14,8561.32,8466.55,8529.73,396450],["2015-03-23",8561.32,8561.32,8434.96,8434.96,328740],["2015-03-24",8434.96,8434.96,8277.0,8340.18,619280],["2015-03-25",8308.59,8403.37,8308.59,8308.59,309440],["2015-03-26",8308.59,8403.37,8277.0,8340.18,617310],["2015-03-27",8434.96,8434.96,8308.59,8308.59,213180],["2015-03-30",8308.59,8371.78,8213.82,8245.41,353580],["2015-03-31",8245.41,8308.59,8213.82,8308.59,286670],["2015-04-01",8340.18,8340.18,8119.04,8150.63,586430],["2015-04-02",8150.63,8213.82,8119.04,8213.82,363090],["2015-04-03",8213.82,8213.82,8150.63,8150.63,374000],["2015-04-06",8213.82,8245.41,8182.23,8182.23,216740],["2015-04-07",8213.82,8245.41,8150.63,8245.41,231080],["2015-04-08",8277.0,8308.59,8245.41,8277.0,222770],["2015-04-09",8277.0,8308.59,8245.41,8245.41,211860],["2015-04-10",8245.41,8340.18,8245.41,8277.0,343500],["2015-04-13",8277.0,8340.18,8245.41,8308.59,247130],["2015-04-14",8308.59,8308.59,8213.82,8245.41,162260],["2015-04-15",8245.41,8245.41,8213.82,8213.82,303480],["2015-04-16",8213.82,8308.59,8213.82,8308.59,344720],["2015-04-17",8308.59,8529.73,8308.59,8466.55,875300],["2015-04-20",8466.55,8466.55,8371.78,8434.96,338700],["2015-04-21",8403.37,8434.96,8340.18,8340.18,284200],["2015-04-22",8340.18,8340.18,8245.41,8277.0,459510],["2015-04-23",8277.0,8308.59,8213.82,8245.41,286670],["2015-04-24",8245.41,8308.59,8213.82,8277.0,167690],["2015-04-27",8277.0,8371.78,8245.41,8277.0,158070],["2015-05-04",8277.0,8277.0,8024.27,8055.86,717960],["2015-05-05",8055.86,8119.04,7929.49,8119.04,482250],["2015-05-06",8119.04,8119.04,7992.68,7992.68,360960],["2015-05-07",7992.68,8055.86,7961.08,8024.27,208750],["2015-05-08",8024.27,8119.04,8024.27,8024.27,173390],["2015-05-11",8024.27,8055.86,7992.68,8024.27,71930],["2015-05-12",8024.27,8055.86,7929.49,7992.68,289840],["2015-05-13",7992.68,8055.86,7961.08,7961.08,189390],["2015-05-14",7961.08,7961.08,7897.9,7929.49,303130],["2015-05-15",7929.49,7961.08,7771.53,7803.13,573960],["2015-05-18",7771.53,7803.13,7550.39,7550.39,637070],["2015-05-19",7550.39,7834.72,7550.39,7581.99,196150],["2015-05-20",7581.99,7897.9,7581.99,7897.9,458490],["2015-05-21",7897.9,8055.86,7834.72,7992.68,301910],["2015-05-22",7929.49,8087.45,7929.49,8024.27,375040],["2015-05-25",8087.45,8087.45,7961.08,8055.86,133450],["2015-05-26",8055.86,8087.45,7961.08,8055.86,198930],["2015-05-27",8055.86,8055.86,7961.08,7961.08,184450],["2015-05-28",7961.08,8150.63,7929.49,8024.27,397550],["2015-05-29",8024.27,8087.45,7992.68,7992.68,216970],["2015-06-01",7992.68,8055.86,7961.08,7961.08,126610],["2015-06-02",8024.27,8024.27,7897.9,7897.9,235620],["2015-06-03",7929.49,7929.49,7866.31,7897.9,137680],["2015-06-04",7992.68,8024.27,7961.08,7961.08,449520],["2015-06-05",8024.27,8277.0,7992.68,8213.82,1417990],["2015-06-08",8277.0,8308.59,8182.23,8182.23,778740],["2015-06-09",8150.63,8213.82,8055.86,8087.45,363530],["2015-06-10",8087.45,8119.04,7992.68,8024.27,609780],["2015-06-11",8087.45,8182.23,8055.86,8119.04,452540],["2015-06-12",8150.63,8182.23,8055.86,8119.04,402250],["2015-06-15",8150.63,8182.23,8055.86,8055.86,1164110],["2015-06-16",8150.63,8150.63,8055.86,8087.45,211870],["2015-06-17",8087.45,8087.45,8024.27,8024.27,291810],["2015-06-18",8055.86,8087.45,8024.27,8055.86,270990],["2015-06-19",8087.45,8213.82,8087.45,8119.04,496920],["2015-06-22",8150.63,8277.0,8119.04,8245.41,435760],["2015-06-23",8213.82,8340.18,8213.82,8245.41,504480],["2015-06-24",8213.82,8277.0,8150.63,8213.82,403850],["2015-06-25",8150.63,8213.82,8150.63,8150.63,349940],["2015-06-26",8150.63,8719.28,8150.63,8371.78,2616340],["2015-06-29",8434.96,8561.32,8277.0,8561.32,1616080],["2015-06-30",8498.14,8592.92,8434.96,8498.14,780000],["2015-07-01",8498.14,8529.73,8371.78,8498.14,953110],["2015-07-02",8498.14,8529.73,8403.37,8529.73,837700],["2015-07-03",8592.92,8719.28,8561.32,8656.1,2018890],["2015-07-06",8782.47,8782.47,8656.1,8719.28,1044470],["2015-07-07",8687.69,9066.79,8624.51,8877.24,2085390],["2015-07-08",8877.24,8908.83,8529.73,8750.87,1325990],["2015-07-09",8624.51,8750.87,8592.92,8750.87,639880],["2015-07-10",8719.28,8877.24,8719.28,8782.47,1236690],["2015-07-13",8845.65,8877.24,8750.87,8782.47,752730],["2015-07-14",8782.47,8845.65,8719.28,8845.65,1087440],["2015-07-15",8877.24,9129.97,8782.47,8782.47,1773480],["2015-07-16",8750.87,8908.83,8750.87,8908.83,729130],["2015-07-17",8940.42,9003.61,8877.24,8908.83,896720],["2015-07-20",8782.47,8845.65,8656.1,8719.28,993880],["2015-07-21",8719.28,8782.47,8592.92,8592.92,640550],["2015-07-22",8561.32,8782.47,8561.32,8782.47,724550],["2015-07-23",8845.65,8908.83,8750.87,8782.47,835180],["2015-07-24",8814.06,9003.61,8782.47,8940.42,1788090],["2015-07-27",8940.42,9540.66,8940.42,9540.66,4425790],["2015-07-28",9540.66,9698.62,9414.3,9414.3,1610280],["2015-07-29",9414.3,9477.48,9256.34,9287.93,1875490],["2015-07-30",9224.75,9382.71,9224.75,9256.34,870740],["2015-07-31",9256.34,9414.3,9224.75,9224.75,958860],["2015-08-03",9129.97,9129.97,8782.47,8877.24,2008470],["2015-08-04",8908.83,9066.79,8814.06,8877.24,885310],["2015-08-05",9003.61,9066.79,8940.42,9066.79,496190],["2015-08-06",9003.61,9066.79,8908.83,8940.42,604830],["2015-08-07",8908.83,9003.61,8845.65,8940.42,676250],["2015-08-10",9003.61,9287.93,9003.61,9287.93,1703030],["2015-08-11",9319.52,9414.3,9161.57,9161.57,1337140],["2015-08-12",9098.38,9129.97,8972.02,9003.61,1426730],["2015-08-13",8972.02,8972.02,8782.47,8845.65,1383530],["2015-08-14",8845.65,8940.42,8719.28,8814.06,892190],["2015-08-17",8814.06,8814.06,8561.32,8592.92,947450],["2015-08-18",8592.92,8687.69,8561.32,8687.69,558130],["2015-08-19",8529.73,8814.06,8529.73,8814.06,962690],["2015-08-20",8687.69,8814.06,8624.51,8624.51,565240],["2015-08-21",8529.73,8561.32,8277.0,8529.73,1561880],["2015-08-24",8277.0,8371.78,7961.08,7961.08,2240680],["2015-08-25",7645.17,7992.68,7645.17,7897.9,1336850],["2015-08-26",7834.72,8213.82,7834.72,8055.86,906270],["2015-08-27",8182.23,8277.0,8119.04,8150.63,1238110],["2015-08-28",8182.23,8277.0,8150.63,8277.0,777300],["2015-08-31",8277.0,8277.0,8087.45,8087.45,662750],["2015-09-01",8150.63,8150.63,7992.68,8055.86,424970],["2015-09-03",7961.08,8055.86,7929.49,7961.08,409380],["2015-09-04",7929.49,8024.27,7929.49,7929.49,219240],["2015-09-07",7992.68,8024.27,7897.9,7897.9,177410],["2015-09-08",7897.9,8024.27,7897.9,7992.68,211580],["2015-09-09",8055.86,8119.04,8024.27,8055.86,344330],["2015-09-10",8024.27,8055.86,7961.08,8024.27,254450],["2015-09-11",7992.68,8055.86,7992.68,7992.68,233140],["2015-09-14",8024.27,8024.27,7866.31,7866.31,255330],["2015-09-15",7834.72,7866.31,7771.53,7803.13,546000],["2015-09-16",7834.72,7897.9,7803.13,7897.9,144270],["2015-09-17",7866.31,7929.49,7834.72,7897.9,119120],["2015-09-18",8055.86,8055.86,7929.49,7992.68,269530],["2015-09-21",7992.68,8024.27,7676.76,8024.27,197750],["2015-09-22",8024.27,8245.41,8024.27,8150.63,704000],["2015-09-23",8119.04,8182.23,8087.45,8087.45,437230],["2015-09-24",8119.04,8213.82,8119.04,8119.04,257370],["2015-09-25",8150.63,8150.63,8055.86,8087.45,280790],["2015-09-28",8055.86,8087.45,7992.68,8024.27,132770],["2015-09-29",7961.08,7992.68,7897.9,7961.08,328830],["2015-09-30",7961.08,8024.27,7929.49,7929.49,257050],["2015-10-01",7961.08,7961.08,7897.9,7929.49,550720],["2015-10-02",7961.08,7961.08,7897.9,7897.9,242340],["2015-10-05",7897.9,8055.86,7897.9,8024.27,327420],["2015-10-06",8150.63,8213.82,8087.45,8150.63,1283120],["2015-10-07",8213.82,8213.82,8055.86,8055.86,258810],["2015-10-08",8055.86,8213.82,8055.86,8213.82,567820],["2015-10-09",8213.82,8213.82,8119.04,8182.23,512360],["2015-10-12",8182.23,8182.23,8119.04,8150.63,321510],["2015-10-13",8119.04,8119.04,8087.45,8087.45,228620],["2015-10-14",8055.86,8119.04,8024.27,8024.27,432110],["2015-10-15",8024.27,8150.63,8024.27,8119.04,660270],["2015-10-16",8119.04,8277.0,8119.04,8245.41,1242650],["2015-10-19",8277.0,8466.55,8213.82,8403.37,1139580],["2015-10-20",8403.37,8434.96,8277.0,8308.59,792650],["2015-10-21",8308.59,8371.78,8213.82,8213.82,824350],["2015-10-22",8213.82,8340.18,8213.82,8277.0,390240],["2015-10-23",8277.0,8340.18,8277.0,8308.59,346550],["2015-10-26",8308.59,8340.18,8245.41,8245.41,391700],["2015-10-27",8245.41,8434.96,8213.82,8434.96,571070],["2015-10-28",8434.96,8656.1,8403.37,8529.73,1554890],["2015-10-29",8529.73,8624.51,8498.14,8529.73,447940],["2015-10-30",8529.73,8561.32,8466.55,8466.55,336450],["2015-11-02",8466.55,8498.14,8277.0,8277.0,750650],["2015-11-03",8277.0,8403.37,8277.0,8403.37,713700],["2015-11-04",8403.37,8466.55,8340.18,8340.18,362220],["2015-11-05",8308.59,8371.78,8308.59,8340.18,193430],["2015-11-06",8340.18,8340.18,8213.82,8245.41,560250],["2015-11-09",8277.0,8277.0,8182.23,8182.23,366010],["2015-11-10",8182.23,8182.23,8119.04,8150.63,329170],["2015-11-11",8150.63,8150.63,8055.86,8087.45,321550],["2015-11-12",8024.27,8055.86,7929.49,8024.27,662480],["2015-11-13",8024.27,8024.27,7961.08,7992.68,668960],["2015-11-16",7992.68,8024.27,7897.9,7929.49,444210],["2015-11-17",7961.08,8024.27,7897.9,7992.68,918000],["2015-11-18",7992.68,8024.27,7961.08,7992.68,602630],["2015-11-19",7992.68,8024.27,7961.08,8024.27,488010],["2015-11-20",7992.68,8055.86,7992.68,7992.68,262680],["2015-11-23",7961.08,8055.86,7961.08,7992.68,307770],["2015-11-24",7992.68,8055.86,7992.68,8024.27,547860],["2015-11-25",7992.68,8055.86,7992.68,8055.86,272460],["2015-11-26",8055.86,8182.23,8024.27,8119.04,422250],["2015-11-27",8087.45,8150.63,8024.27,8024.27,217410],["2015-11-30",8055.86,8055.86,7992.68,8024.27,687340],["2015-12-01",8024.27,8055.86,7992.68,8024.27,308310],["2015-12-02",8024.27,8119.04,8024.27,8055.86,253300],["2015-12-03",8055.86,8087.45,8024.27,8055.86,81280],["2015-12-04",8055.86,8055.86,7961.08,8024.27,306260],["2015-12-07",8024.27,8024.27,7929.49,7929.49,73920],["2015-12-08",7897.9,7992.68,7866.31,7961.08,129630],["2015-12-09",7929.49,7992.68,7897.9,7897.9,111970],["2015-12-10",7897.9,7929.49,7897.9,7897.9,460540],["2015-12-11",7897.9,7961.08,7897.9,7897.9,157180],["2015-12-14",7929.49,7929.49,7866.31,7897.9,104240],["2015-12-15",7897.9,7992.68,7897.9,7992.68,233680],["2015-12-16",7992.68,8150.63,7961.08,8119.04,236410],["2015-12-17",8150.63,8245.41,8150.63,8150.63,288440],["2015-12-18",8150.63,8371.78,8119.04,8245.41,756580],["2015-12-21",8277.0,8308.59,8182.23,8182.23,532660],["2015-12-22",8150.63,8150.63,7992.68,8024.27,376770],["2015-12-23",7992.68,8024.27,7961.08,7992.68,236730],["2015-12-24",7992.68,8024.27,7992.68,7992.68,408840],["2015-12-25",7992.68,8055.86,7992.68,8024.27,112090],["2015-12-28",8024.27,8024.27,7961.08,7992.68,672050],["2015-12-29",7992.68,8055.86,7961.08,7992.68,234920],["2015-12-30",7992.68,8024.27,7929.49,7929.49,259380],["2015-12-31",7929.49,8024.27,7929.49,7961.08,150510],["2016-01-04",7961.08,7992.68,7897.9,7929.49,195650],["2016-01-05",7897.9,7929.49,7771.53,7803.13,247280],["2016-01-06",7803.13,7866.31,7771.53,7834.72,586010],["2016-01-07",7834.72,7834.72,7708.35,7771.53,430010],["2016-01-08",7739.94,7739.94,7645.17,7645.17,658170],["2016-01-11",7645.17,7771.53,7645.17,7645.17,206890],["2016-01-12",7708.35,7866.31,7676.76,7866.31,252660],["2016-01-13",7929.49,8055.86,7897.9,7961.08,662530],["2016-01-14",7866.31,7961.08,7834.72,7929.49,313560],["2016-01-15",7961.08,7961.08,7803.13,7803.13,74090],["2016-01-18",7645.17,7645.17,7424.03,7455.62,830590],["2016-01-19",7455.62,7581.99,7455.62,7581.99,273900],["2016-01-20",7518.8,7645.17,7518.8,7518.8,157410],["2016-01-21",7518.8,7550.39,7392.44,7392.44,500870],["2016-01-22",7424.03,7487.21,7297.66,7487.21,475220],["2016-01-25",7487.21,7803.13,7487.21,7739.94,302020],["2016-01-26",7739.94,7866.31,7581.99,7803.13,254160],["2016-01-27",7866.31,7897.9,7834.72,7834.72,176280],["2016-01-28",7866.31,7866.31,7771.53,7771.53,114830],["2016-01-29",7771.53,8024.27,7771.53,7992.68,3126980],["2016-02-01",8024.27,8024.27,7897.9,7961.08,200910],["2016-02-02",7961.08,8055.86,7961.08,8024.27,298450],["2016-02-03",7992.68,7992.68,7929.49,7992.68,203110],["2016-02-04",7961.08,8055.86,7961.08,7992.68,116290],["2016-02-05",8055.86,8119.04,7992.68,8055.86,430290],["2016-02-15",8150.63,8150.63,8055.86,8150.63,337840],["2016-02-16",8150.63,8213.82,8087.45,8087.45,336090],["2016-02-17",8150.63,8213.82,8119.04,8182.23,833790],["2016-02-18",8182.23,8182.23,8119.04,8182.23,3365810],["2016-02-19",8182.23,8182.23,8087.45,8087.45,302490],["2016-02-22",8087.45,8182.23,8087.45,8119.04,200250],["2016-02-23",8182.23,8182.23,8087.45,8119.04,397400],["2016-02-24",8119.04,8182.23,8087.45,8182.23,500930],["2016-02-25",8150.63,8182.23,8087.45,8119.04,402420],["2016-02-26",8283.4,8283.4,8119.04,8119.04,360860],["2016-02-29",8119.04,8119.04,8020.43,8053.3,108760],["2016-03-01",8020.43,8612.1,7987.56,8546.36,2559430],["2016-03-02",8612.1,8677.84,8382.01,8414.88,1187640],["2016-03-03",8480.62,8480.62,8217.65,8217.65,536880],["2016-03-04",8217.65,8382.01,8151.91,8316.27,1266960],["2016-03-07",8316.27,8349.14,8250.52,8250.52,633480],["2016-03-08",8250.52,8283.4,8184.78,8184.78,609400],["2016-03-09",8184.78,8184.78,8086.17,8119.04,1028470],["2016-03-10",8184.78,8184.78,8086.17,8119.04,351840],["2016-03-11",8119.04,8250.52,8119.04,8151.91,822890],["2016-03-14",8184.78,8184.78,8119.04,8184.78,326330],["2016-03-15",8184.78,8184.78,8086.17,8086.17,309580],["2016-03-16",8086.17,8151.91,8053.3,8119.04,303630],["2016-03-17",8217.65,8283.4,8184.78,8217.65,979050],["2016-03-18",8217.65,8217.65,8184.78,8184.78,347020],["2016-03-21",8184.78,8217.65,8119.04,8119.04,201410],["2016-03-22",8119.04,8119.04,8053.3,8086.17,109230],["2016-03-23",8151.91,8151.91,8086.17,8119.04,308270],["2016-03-24",8119.04,8184.78,8119.04,8119.04,368810],["2016-03-25",8119.04,8151.91,8053.3,8053.3,314270],["2016-03-28",8053.3,8053.3,8020.43,8020.43,559570],["2016-03-29",8020.43,8151.91,7987.56,8020.43,269020],["2016-03-30",8020.43,8119.04,8020.43,8086.17,132490],["2016-03-31",8151.91,8151.91,8020.43,8020.43,264010],["2016-04-01",8020.43,8020.43,7888.95,7921.82,232340],["2016-04-04",7888.95,7954.69,7823.21,7856.08,160070],["2016-04-05",7856.08,7888.95,7790.34,7823.21,170040],["2016-04-06",7823.21,7856.08,7790.34,7856.08,77480],["2016-04-07",7921.82,7921.82,7823.21,7856.08,91700],["2016-04-08",7888.95,7888.95,7790.34,7790.34,153610],["2016-04-11",7790.34,7856.08,7790.34,7823.21,234460],["2016-04-12",7856.08,7856.08,7790.34,7823.21,146100],["2016-04-13",7823.21,7856.08,7757.47,7757.47,101750],["2016-04-14",7757.47,7856.08,7757.47,7757.47,143120],["2016-04-15",7790.34,7823.21,7658.85,7658.85,196570],["2016-04-19",7658.85,7658.85,7527.37,7527.37,319430],["2016-04-20",7560.24,7593.11,7494.5,7494.5,223870],["2016-04-21",7494.5,7560.24,7494.5,7560.24,471050],["2016-04-22",7625.98,7823.21,7560.24,7823.21,483960],["2016-04-25",7888.95,7954.69,7790.34,7790.34,478630],["2016-04-26",7790.34,7823.21,7757.47,7823.21,541770],["2016-04-27",7823.21,7823.21,7757.47,7790.34,295860],["2016-04-28",7823.21,7823.21,7724.59,7757.47,202190],["2016-04-29",7790.34,7790.34,7724.59,7757.47,405790],["2016-05-04",7724.59,7757.47,7691.72,7724.59,242080],["2016-05-05",7724.59,7856.08,7691.72,7823.21,429050],["2016-05-06",7856.08,7888.95,7823.21,7888.95,280590],["2016-05-09",7888.95,7888.95,7790.34,7790.34,222850],["2016-05-10",7790.34,7823.21,7724.59,7757.47,195480],["2016-05-11",7938.25,7938.25,7824.85,7900.45,398510],["2016-05-12",7938.25,7938.25,7862.65,7862.65,239100],["2016-05-13",7900.45,7900.45,7787.05,7787.05,233430],["2016-05-16",7824.85,7862.65,7749.25,7749.25,180680],["2016-05-17",7787.05,7938.25,7787.05,7900.45,406210],["2016-05-18",7938.25,7976.06,7900.45,7900.45,430010],["2016-05-19",7900.45,7938.25,7824.85,7862.65,332790],["2016-05-20",7938.25,7938.25,7862.65,7862.65,122590],["2016-05-23",7900.45,7976.06,7824.85,7824.85,481200],["2016-05-24",7938.25,7976.06,7862.65,7862.65,469700],["2016-05-25",8013.86,8013.86,7862.65,7938.25,993390],["2016-05-26",8013.86,8013.86,7862.65,7862.65,205030],["2016-05-27",7938.25,7938.25,7900.45,7900.45,203020],["2016-05-30",7900.45,7900.45,7862.65,7900.45,98040],["2016-05-31",7900.45,7900.45,7824.85,7824.85,159940],["2016-06-01",7824.85,7900.45,7824.85,7824.85,180700],["2016-06-02",7862.65,7862.65,7787.05,7824.85,91000],["2016-06-03",7824.85,7862.65,7787.05,7824.85,63940],["2016-06-06",7824.85,7824.85,7749.25,7787.05,201577],["2016-06-07",7938.25,7938.25,7787.05,7862.65,245210],["2016-06-08",7862.65,7900.45,7787.05,7900.45,275480],["2016-06-09",7900.45,7900.45,7824.85,7862.65,484680],["2016-06-10",7900.45,8202.86,7862.65,8127.26,1195360],["2016-06-13",8089.46,8127.26,8013.86,8051.66,794040],["2016-06-14",7938.25,8051.66,7938.25,8051.66,585210],["2016-06-15",8051.66,8051.66,7976.06,8051.66,327440],["2016-06-16",8051.66,8051.66,7938.25,7976.06,881690],["2016-06-17",7976.06,7976.06,7900.45,7900.45,238390],["2016-06-20",7900.45,7938.25,7787.05,7862.65,201283],["2016-06-21",7862.65,8051.66,7862.65,7976.06,457850],["2016-06-22",7938.25,8089.46,7938.25,8089.46,482890],["2016-06-23",8089.46,8089.46,7976.06,8051.66,287990],["2016-06-24",8051.66,8051.66,7560.24,7787.05,723100],["2016-06-27",7635.84,7711.45,7598.04,7635.84,267010],["2016-06-28",7673.65,7711.45,7635.84,7711.45,88370],["2016-06-29",7749.25,7824.85,7711.45,7749.25,198620],["2016-06-30",7824.85,7824.85,7749.25,7749.25,196640],["2016-07-01",7787.05,7787.05,7711.45,7711.45,126760],["2016-07-04",7711.45,7862.65,7711.45,7824.85,163600],["2016-07-05",7862.65,7862.65,7749.25,7787.05,298950],["2016-07-06",7749.25,8013.86,7711.45,7862.65,462490],["2016-07-07",7976.06,7976.06,7824.85,7862.65,290090],["2016-07-08",7862.65,7900.45,7787.05,7787.05,262040],["2016-07-11",7787.05,7862.65,7635.84,7711.45,395840],["2016-07-12",7787.05,7824.85,7711.45,7749.25,185440],["2016-07-13",7749.25,7862.65,7749.25,7824.85,379160],["2016-07-14",7862.65,8051.66,7824.85,7824.85,922270],["2016-07-15",7900.45,7900.45,7824.85,7900.45,217060],["2016-07-18",7900.45,7938.25,7862.65,7862.65,168200],["2016-07-19",7900.45,7900.45,7749.25,7787.05,648010],["2016-07-20",7787.05,7824.85,7749.25,7749.25,188890],["2016-07-21",7711.45,7824.85,7711.45,7749.25,145290],["2016-07-22",7749.25,7749.25,7673.65,7749.25,307850],["2016-07-25",7711.45,7824.85,7673.65,7787.05,147510],["2016-07-26",7749.25,7787.05,7711.45,7711.45,54950],["2016-07-27",7787.05,7787.05,7711.45,7711.45,284080],["2016-07-28",7749.25,7938.25,7711.45,7938.25,601440],["2016-07-29",7938.25,7938.25,7787.05,7787.05,288180],["2016-08-01",7787.05,7787.05,7635.84,7635.84,275710],["2016-08-02",7635.84,7635.84,7446.84,7560.24,834780],["2016-08-03",7522.44,7522.44,7409.04,7409.04,157300],["2016-08-04",7560.24,7598.04,7484.64,7484.64,310180],["2016-08-05",7409.04,7484.64,7295.63,7333.43,236600],["2016-08-08",7333.43,7522.44,7333.43,7484.64,201820],["2016-08-09",7484.64,7598.04,7484.64,7598.04,462000],["2016-08-10",7560.24,7673.65,7522.44,7635.84,300460],["2016-08-11",7635.84,7673.65,7598.04,7673.65,261750],["2016-08-12",7711.45,7711.45,7598.04,7673.65,484540],["2016-08-15",7711.45,7824.85,7673.65,7824.85,440500],["2016-08-16",7824.85,7862.65,7787.05,7787.05,368270],["2016-08-17",7824.85,7824.85,7711.45,7787.05,334800],["2016-08-18",7787.05,7824.85,7635.84,7635.84,193570],["2016-08-19",7635.84,7711.45,7598.04,7635.84,168600],["2016-08-22",7673.65,7711.45,7635.84,7635.84,66400],["2016-08-23",7598.04,7635.84,7598.04,7635.84,122440],["2016-08-24",7673.65,7711.45,7635.84,7673.65,434610],["2016-08-25",7635.84,7673.65,7560.24,7635.84,1749650],["2016-08-26",7673.65,7673.65,7635.84,7673.65,82270],["2016-08-29",7711.45,7749.25,7560.24,7560.24,352150],["2016-08-30",7635.84,7673.65,7522.44,7560.24,567160],["2016-08-31",7673.65,7673.65,7522.44,7598.04,242070],["2016-09-01",7598.04,7673.65,7560.24,7598.04,97300],["2016-09-05",7598.04,7635.84,7522.44,7522.44,211680],["2016-09-06",7522.44,7900.45,7522.44,7787.05,1326700],["2016-09-07",7749.25,7787.05,7711.45,7787.05,296400],["2016-09-08",7749.25,7787.05,7711.45,7711.45,144990],["2016-09-09",7711.45,7787.05,7635.84,7711.45,416520],["2016-09-12",7635.84,7768.15,7635.84,7749.25,755980],["2016-09-13",7749.25,7768.15,7711.45,7749.25,187920],["2016-09-14",7635.84,7768.15,7635.84,7730.35,627510],["2016-09-15",7749.25,7749.25,7635.84,7654.74,126800],["2016-09-16",7635.84,7711.45,7635.84,7692.55,193570],["2016-09-19",7711.45,8013.86,7692.55,7938.25,1065500],["2016-09-20",7938.25,8070.56,7900.45,7938.25,1714410],["2016-09-21",7938.25,7976.06,7824.85,7938.25,518090],["2016-09-22",7976.06,8240.66,7938.25,8202.86,1885370],["2016-09-23",8165.06,8467.47,8146.16,8372.97,2149627],["2016-09-26",8391.87,8580.87,8391.87,8580.87,16644790],["2016-09-27",8580.87,8580.87,8391.87,8448.57,956940],["2016-09-28",8467.47,8505.27,8297.37,8354.07,1176020],["2016-09-29",8335.17,8524.17,8240.66,8316.27,846410],["2016-09-30",8278.46,8448.57,8051.66,8165.06,927960],["2016-10-03",8240.66,8240.66,8013.86,8070.56,774580],["2016-10-04",8089.46,8297.37,7994.96,8013.86,1347080],["2016-10-05",8013.86,8165.06,8013.86,8051.66,479920],["2016-10-06",8051.66,8127.26,7994.96,7994.96,534080],["2016-10-07",7994.96,8013.86,7824.85,7938.25,1119670],["2016-10-10",7938.25,7938.25,7787.05,7843.75,579980],["2016-10-11",7881.55,8089.46,7843.75,8089.46,721080],["2016-10-12",8051.66,8089.46,7957.15,8051.66,991720],["2016-10-13",8013.86,8070.56,7976.06,8070.56,2159830],["2016-10-14",8032.76,8089.46,8013.86,8051.66,1072383],["2016-10-17",8089.46,8108.36,7900.45,7919.35,378850],["2016-10-18",7881.55,7938.25,7843.75,7938.25,273300],["2016-10-19",7976.06,7976.06,7881.55,7919.35,802750],["2016-10-20",7938.25,7938.25,7843.75,7843.75,1308270],["2016-10-21",7843.75,7919.35,7805.95,7805.95,255100],["2016-10-24",7843.75,7843.75,7768.15,7805.95,1204000],["2016-10-25",7805.95,7824.85,7711.45,7787.05,686380],["2016-10-26",7768.15,7957.15,7768.15,7900.45,705910],["2016-10-27",7843.75,8013.86,7843.75,7938.25,406370],["2016-10-28",7919.35,8013.86,7900.45,7976.06,434480],["2016-10-31",8032.76,8108.36,7994.96,8032.76,952990],["2016-11-01",8013.86,8051.66,7938.25,8051.66,296010],["2016-11-02",7976.06,8032.76,7919.35,7976.06,564420],["2016-11-03",7919.35,7919.35,7560.24,7824.85,513820],["2016-11-04",7824.85,7862.65,7787.05,7787.05,180570],["2016-11-07",7749.25,7862.65,7749.25,7805.95,192220],["2016-11-08",7881.55,7881.55,7805.95,7843.75,140530],["2016-11-09",7824.85,7824.85,7560.24,7673.65,987270],["2016-11-10",7805.95,7843.75,7711.45,7805.95,1428930],["2016-11-11",7862.65,8202.86,7824.85,8032.76,1088920],["2016-11-14",8051.66,8240.66,8013.86,8165.06,875650],["2016-11-15",8183.96,8297.37,8127.26,8278.46,947050],["2016-11-16",8278.46,8278.46,8165.06,8165.06,598200],["2016-11-17",8165.06,8221.76,8108.36,8202.86,540340],["2016-11-18",8240.66,8429.67,8183.96,8316.27,1038940],["2016-11-21",8316.27,8467.47,8316.27,8335.17,427730],["2016-11-22",8297.37,8391.87,8202.86,8202.86,614980],["2016-11-23",8259.56,8259.56,8165.06,8183.96,372220],["2016-11-24",8183.96,8202.86,8146.16,8165.06,405740],["2016-11-25",8202.86,8278.46,8165.06,8202.86,301700],["2016-11-28",8183.96,8202.86,8089.46,8165.06,570060],["2016-11-29",8165.06,8183.96,8089.46,8127.26,366070],["2016-11-30",8127.26,8410.77,8127.26,8391.87,999030],["2016-12-01",8505.27,8505.27,8297.37,8316.27,1546250],["2016-12-02",8391.87,8505.27,8259.56,8335.17,497390],["2016-12-05",8354.07,8524.17,8202.86,8505.27,1460310],["2016-12-06",8429.67,8543.07,8240.66,8278.46,774220],["2016-12-07",8316.27,8410.77,8240.66,8391.87,1086290],["2016-12-08",8429.67,8467.47,8335.17,8448.57,592310],["2016-12-09",8448.57,8448.57,8391.87,8429.67,305820],["2016-12-12",8354.07,8410.77,8202.86,8202.86,1135160],["2016-12-13",8202.86,8240.66,8089.46,8165.06,286620],["2016-12-14",8165.06,8391.87,8165.06,8391.87,536200],["2016-12-15",8391.87,8807.68,8316.27,8807.68,3116370],["2016-12-16",8807.68,8958.89,8713.18,8845.48,851080],["2016-12-19",8883.28,9091.19,8883.28,9015.59,1026430],["2016-12-20",8921.09,9128.99,8921.09,9053.39,1683510],["2016-12-21",9034.49,9204.59,9034.49,9128.99,1329310],["2016-12-22",9128.99,9147.89,9015.59,9034.49,1125870],["2016-12-23",9110.09,9128.99,8996.69,9072.29,1353480],["2016-12-26",9072.29,9110.09,8996.69,9053.39,579510],["2016-12-27",9034.49,9336.9,9015.59,9336.9,1926590],["2016-12-28",9374.7,9412.5,9280.2,9299.1,920420],["2016-12-29",9299.1,9488.1,9299.1,9299.1,1707910],["2016-12-30",9299.1,9336.9,9261.3,9318.0,598650],["2017-01-03",9374.7,9469.2,9318.0,9450.3,965090],["2017-01-04",9488.1,9563.71,9374.7,9450.3,686290],["2017-01-05",9488.1,9620.41,9374.7,9563.71,1459250],["2017-01-06",9544.81,9601.51,9450.3,9450.3,2488940],["2017-01-09",9450.3,9525.9,9374.7,9412.5,561390],["2017-01-10",9412.5,9412.5,9147.89,9147.89,2275830],["2017-01-11",9147.89,9336.9,9128.99,9336.9,875320],["2017-01-12",9299.1,9525.9,9299.1,9450.3,1420460],["2017-01-13",9525.9,9563.71,9431.4,9488.1,1002510],["2017-01-16",9488.1,9582.61,9412.5,9450.3,923110],["2017-01-17",9507.0,9544.81,9412.5,9450.3,621020],["2017-01-18",9525.9,9866.12,9450.3,9733.81,1291080],["2017-01-19",9752.71,9752.71,9658.21,9733.81,412640],["2017-01-20",9733.81,9733.81,9601.51,9677.11,670650],["2017-01-23",9601.51,9639.31,9355.8,9393.6,1499940],["2017-01-24",9412.5,9601.51,9412.5,9582.61,430290],["2017-01-25",9525.9,9828.31,9525.9,9714.91,809290],["2017-02-02",9790.51,9885.02,9790.51,9828.31,1200750],["2017-02-03",9885.02,9885.02,9752.71,9790.51,582330],["2017-02-06",9828.31,10092.92,9828.31,9979.52,1166370],["2017-02-07",9922.82,10244.13,9922.82,10168.53,1545670],["2017-02-08",10168.53,10244.13,10055.12,10168.53,392460],["2017-02-09",10168.53,10452.03,10130.72,10357.53,1034740],["2017-02-10",10470.94,10470.94,10357.53,10357.53,769250],["2017-02-13",10433.13,10508.74,10357.53,10508.74,819380],["2017-02-14",10546.54,10546.54,10300.83,10395.33,1342620],["2017-02-15",10433.13,10584.34,10376.43,10433.13,1214570],["2017-02-16",10357.53,10395.33,10206.33,10206.33,2002590],["2017-02-17",10206.33,10319.73,10130.72,10319.73,1202990],["2017-02-20",10281.93,10470.94,10281.93,10395.33,739330],["2017-02-21",10395.33,10414.23,10281.93,10300.83,474520],["2017-02-22",10281.93,10281.93,10092.92,10187.43,1052440],["2017-02-23",10206.33,10206.33,10036.22,10092.92,671560],["2017-02-24",10092.92,10130.72,9998.42,10017.32,656260],["2017-02-27",9979.52,10168.53,9979.52,10149.62,457760],["2017-02-28",10370.71,10370.71,10089.33,10089.33,632100],["2017-03-01",10008.94,10008.94,9687.36,9948.64,852800],["2017-03-02",9888.35,9988.84,9868.25,9968.74,214210],["2017-03-03",9908.45,9928.54,9767.76,9908.45,531060],["2017-03-06",9948.64,10390.8,9948.64,10330.51,856740],["2017-03-07",10330.51,10531.49,10250.12,10511.39,1328700],["2017-03-08",10491.3,10571.69,10431.0,10491.3,700560],["2017-03-09",10431.0,10491.3,10370.71,10370.71,423980],["2017-03-10",10451.1,10933.46,10451.1,10853.06,2508920],["2017-03-13",10853.06,11134.44,10692.28,10933.46,2369630],["2017-03-14",11013.85,11335.42,10973.65,11295.23,1940790],["2017-03-15",11295.23,11415.82,11094.24,11094.24,2664030],["2017-03-16",11094.24,11255.03,11054.05,11255.03,993410],["2017-03-17",11255.03,11275.13,11094.24,11134.44,823140],["2017-03-20",11134.44,11456.01,11094.24,11174.64,876220],["2017-03-21",11054.05,11094.24,10652.08,10772.67,3471110],["2017-03-22",10752.57,10913.36,10571.69,10571.69,2077820],["2017-03-23",10511.39,10893.26,10491.3,10853.06,530810],["2017-03-24",10893.26,10893.26,10652.08,10772.67,719230],["2017-03-27",10772.67,10772.67,10531.49,10732.47,1166500],["2017-03-28",10732.47,11194.73,10732.47,11154.54,2395020],["2017-03-29",11214.83,11516.31,11174.64,11255.03,3838730],["2017-03-30",11255.03,11315.32,11074.15,11094.24,1053200],["2017-03-31",11054.05,11054.05,10873.16,10973.65,1252200],["2017-04-03",10853.06,10933.46,10812.87,10933.46,890900],["2017-04-04",10873.16,11154.54,10873.16,10893.26,701910],["2017-04-05",10853.06,10893.26,10772.67,10772.67,897390],["2017-04-07",10732.47,10792.77,10611.88,10672.18,443900],["2017-04-10",10712.38,10812.87,10692.28,10692.28,652660],["2017-04-11",10692.28,10752.57,10631.98,10692.28,956480],["2017-04-12",10692.28,10933.46,10672.18,10712.38,945170],["2017-04-13",10792.77,10832.97,10692.28,10772.67,811080],["2017-04-14",10812.87,10812.87,10531.49,10571.69,743620],["2017-04-17",10571.69,10611.88,10189.82,10189.82,1378610],["2017-04-18",10250.12,10290.31,10069.23,10209.92,1045340],["2017-04-19",10209.92,10410.9,10169.72,10330.51,489660],["2017-04-20",10410.9,10531.49,10330.51,10451.1,424930],["2017-04-21",10451.1,10631.98,10451.1,10451.1,387590],["2017-04-24",10451.1,10571.69,10290.31,10310.41,416450],["2017-04-25",10290.31,10451.1,10230.02,10451.1,812480],["2017-04-26",10531.49,10772.67,10511.39,10712.38,806950],["2017-04-27",10732.47,11255.03,10712.38,10973.65,2135290],["2017-04-28",11174.64,11315.32,11094.24,11194.73,2504980],["2017-05-03",11435.91,11958.47,11375.62,11958.47,4631230],["2017-05-04",12099.16,12139.35,11576.6,11697.19,2624860],["2017-05-05",11616.8,11898.17,11616.8,11777.58,1221400],["2017-05-08",11857.98,12420.73,11697.19,12420.73,2661020],["2017-05-09",12420.73,13063.87,12420.73,12782.5,3122570],["2017-05-10",12802.6,12903.09,12360.43,12360.43,3297630],["2017-05-11",12380.53,12661.91,12159.45,12460.93,2129100],["2017-05-12",12561.42,13003.58,12501.12,12822.69,1397660],["2017-05-15",12802.6,12842.79,12661.91,12661.91,1119660],["2017-05-16",12621.71,13063.87,12501.12,12501.12,3209340],["2017-05-17",12460.93,12581.52,12259.94,12501.12,1581360],["2017-05-18",12420.73,12501.12,12259.94,12380.53,2232413],["2017-05-19",12380.53,13244.76,12380.53,13244.76,4043383],["2017-05-22",13586.43,13626.62,12983.48,13023.68,1579030],["2017-05-23",13023.68,13425.64,13023.68,13184.46,1520440],["2017-05-24",13184.46,13546.23,13144.27,13445.74,1957570],["2017-05-25",13445.74,13787.41,13365.35,13445.74,1301710],["2017-05-26",13445.74,13606.53,13284.95,13465.84,786600],["2017-05-29",13606.53,13626.62,13305.05,13305.05,1079690],["2017-05-30",13305.05,13345.25,12742.3,12762.4,3912430],["2017-05-31",12762.4,12983.48,12460.93,12722.2,1030460],["2017-06-01",12802.6,12983.48,12782.5,12903.09,815980],["2017-06-02",12903.09,13023.68,12742.3,12862.89,826140],["2017-06-05",12822.69,13164.36,12822.69,13164.36,904010],["2017-06-06",13264.86,13747.21,13224.66,13666.82,2550690],["2017-06-07",13867.8,13908.0,13646.72,13666.82,1611860],["2017-06-08",13666.82,13666.82,13405.54,13506.04,1362090],["2017-06-09",13506.04,13787.41,13506.04,13546.23,839890],["2017-06-12",13546.23,13546.23,13425.64,13465.84,682380],["2017-06-13",13465.84,13666.82,13385.45,13586.43,498020],["2017-06-14",13666.82,13747.21,13546.23,13586.43,731080],["2017-06-15",13626.62,14048.69,13546.23,14028.59,2025870],["2017-06-16",14108.98,14390.36,14088.89,14390.36,1322090],["2017-06-19",14370.26,14450.65,14149.18,14309.97,1175560],["2017-06-20",14309.97,14430.56,14269.77,14330.06,1039510],["2017-06-21",14269.77,14732.03,14068.79,14732.03,1487270],["2017-06-22",14732.03,14792.32,14591.34,14611.44,1197330],["2017-06-23",14510.95,14651.64,14450.65,14651.64,900870],["2017-06-26",14631.54,14933.01,14631.54,14752.13,1215490],["2017-06-27",14872.72,14872.72,14470.75,14571.24,927520],["2017-06-28",14551.15,14872.72,14531.05,14872.72,1072350],["2017-06-29",14953.11,15093.8,14792.32,14912.91,882660],["2017-06-30",14872.72,15013.41,14812.42,14832.52,707450],["2017-07-03",14832.52,14852.62,14671.73,14691.83,1003730],["2017-07-04",14691.83,14852.62,14671.73,14832.52,935360],["2017-07-05",14772.23,15113.9,14752.13,15113.9,975030],["2017-07-06",15133.99,15174.19,15033.5,15053.6,1179840],["2017-07-07",15113.9,15294.78,14953.11,14953.11,1479180],["2017-07-10",14912.91,15073.7,14350.16,14490.85,2687930],["2017-07-11",14430.56,14591.34,14209.47,14470.75,1633090],["2017-07-12",14551.15,14611.44,14309.97,14571.24,917700],["2017-07-13",14591.34,14792.32,14551.15,14752.13,868910],["2017-07-14",14872.72,15013.41,14470.75,14711.93,1295430],["2017-07-17",14732.03,14752.13,14189.38,14249.67,1673200],["2017-07-18",14149.18,14229.57,13827.61,13948.2,2193120],["2017-07-19",14108.98,14108.98,13646.72,13646.72,1815270],["2017-07-20",13666.82,14309.97,13646.72,14068.79,1424660],["2017-07-21",14108.98,14370.26,14068.79,14068.79,1464850],["2017-07-24",14068.79,14149.18,13867.8,13908.0,1015710],["2017-07-25",14068.79,14470.75,14028.59,14470.75,1772040],["2017-07-26",14651.64,14752.13,14531.05,14651.64,1638890],["2017-07-27",14671.73,15033.5,14531.05,14892.82,1791560],["2017-07-28",14872.72,14912.91,14510.95,14671.73,3007850],["2017-07-31",14631.54,15033.5,14551.15,14953.11,1766140],["2017-08-01",14872.72,15013.41,14752.13,14752.13,1279910],["2017-08-02",14711.93,14933.01,14551.15,14872.72,972630],["2017-08-03",15154.09,15395.27,15073.7,15355.08,4371300],["2017-08-04",15475.67,15475.67,15274.68,15435.47,1601830],["2017-08-07",15475.67,15676.65,15194.29,15194.29,1535340],["2017-08-08",15194.29,15274.68,14832.52,14832.52,2497630],["2017-08-09",14792.32,14792.32,14330.06,14430.56,3191070],["2017-08-10",14390.36,14671.73,14390.36,14551.15,1809600],["2017-08-11",14470.75,14631.54,14410.46,14430.56,1557710],["2017-08-14",14390.36,14711.93,14390.36,14711.93,1240530],["2017-08-15",14711.93,14732.03,14390.36,14430.56,1510010],["2017-08-16",14470.75,14510.95,14269.77,14269.77,1174818],["2017-08-17",14350.16,14350.16,13928.1,13988.39,1522108],["2017-08-18",13867.8,14229.57,13787.41,14048.69,2127435],["2017-08-21",14068.79,14350.16,14068.79,14189.38,1185805],["2017-08-22",14189.38,14209.47,13968.3,14028.59,1060410],["2017-08-23",14028.59,14149.18,13968.3,14068.79,665970],["2017-08-24",14068.79,14309.97,14068.79,14269.77,993870],["2017-08-25",14209.47,14350.16,14209.47,14209.47,839740],["2017-08-28",14149.18,14209.47,13988.39,14108.98,1230300],["2017-08-29",14028.59,14149.18,13948.2,13968.3,1364700],["2017-08-30",13948.2,14008.49,13827.61,13847.71,1220440],["2017-08-31",13847.71,14209.47,13847.71,14129.08,1613090],["2017-09-01",14108.98,14189.38,14108.98,14169.28,1144630],["2017-09-05",14169.28,14269.77,14028.59,14169.28,1545740],["2017-09-06",14169.28,14169.28,14068.79,14108.98,612030],["2017-09-07",14068.79,14430.56,14048.69,14330.06,1772140],["2017-09-08",14330.06,14551.15,14149.18,14149.18,1283860],["2017-09-11",14149.18,14309.97,14068.79,14129.08,1239620],["2017-09-12",14149.18,14430.56,14088.89,14390.36,1387250],["2017-09-13",14470.75,14631.54,14430.56,14470.75,2037000],["2017-09-14",14551.15,14591.34,14370.26,14370.26,1568930],["2017-09-15",14350.16,14591.34,14269.77,14470.75,1216540],["2017-09-18",14490.85,14732.03,14430.56,14671.73,2765770],["2017-09-19",14732.03,14792.32,14551.15,14571.24,2610490],["2017-09-20",14591.34,14611.44,14510.95,14510.95,1711300],["2017-09-21",14510.95,14591.34,14470.75,14510.95,1433390],["2017-09-22",14490.85,14691.83,14490.85,14571.24,1767030],["2017-09-25",14531.05,14651.64,14450.65,14450.65,1526540],["2017-09-26",14430.56,14470.75,14209.47,14289.87,2261720],["2017-09-27",14309.97,14330.06,14129.08,14129.08,2128680],["2017-09-28",14108.98,14229.57,13887.9,13928.1,3246800],["2017-09-29",13968.3,14108.98,13887.9,14108.98,1806060],["2017-10-02",14108.98,14108.98,13928.1,13968.3,1580540],["2017-10-03",13948.2,13948.2,13767.31,13827.61,1605960],["2017-10-04",13867.8,13928.1,13807.51,13908.0,649100],["2017-10-05",13988.39,14108.98,13867.8,13928.1,1438820],["2017-10-06",14048.69,14048.69,13887.9,13887.9,955050],["2017-10-09",13887.9,14169.28,13887.9,13988.39,1448450],["2017-10-10",13948.2,14048.69,13827.61,14008.49,1292140],["2017-10-11",14028.59,14169.28,13988.39,13988.39,1023710],["2017-10-12",14028.59,14028.59,13827.61,13867.8,1153970],["2017-10-13",13787.41,14008.49,13787.41,13827.61,684260],["2017-10-16",13867.8,14068.79,13867.8,13887.9,1230530],["2017-10-17",14028.59,14189.38,13908.0,14108.98,2129090],["2017-10-18",14189.38,14249.67,13988.39,14028.59,1670790],["2017-10-19",14068.79,14068.79,13948.2,13968.3,837970],["2017-10-20",14028.59,14028.59,13767.31,13867.8,1463830],["2017-10-23",13827.61,13867.8,13546.23,13546.23,1687830],["2017-10-24",13526.13,13546.23,13204.56,13465.84,1829490],["2017-10-25",13465.84,13666.82,13345.25,13546.23,707460],["2017-10-26",13546.23,13646.72,13305.05,13465.84,425290],["2017-10-27",13345.25,14068.79,13264.86,14068.79,2230410],["2017-10-30",14269.77,14269.77,13847.71,13847.71,1595770],["2017-10-31",13787.41,13827.61,13546.23,13747.21,748370],["2017-11-01",13626.62,13827.61,13425.64,13546.23,963110],["2017-11-02",13465.84,13646.72,12762.4,12862.89,1897150],["2017-11-03",12862.89,13244.76,12822.69,13144.27,931290],["2017-11-06",13244.76,13445.74,13224.66,13365.35,568810],["2017-11-07",13445.74,13445.74,13244.76,13264.86,979510],["2017-11-08",13264.86,13325.15,13184.46,13264.86,1154640],["2017-11-09",13345.25,13807.51,13264.86,13626.62,1894250],["2017-11-10",13646.72,13666.82,13526.13,13626.62,866230],["2017-11-13",13586.43,13626.62,13445.74,13465.84,808190],["2017-11-14",13546.23,13767.31,13264.86,13586.43,1612590],["2017-11-15",13586.43,13827.61,13586.43,13827.61,873840],["2017-11-16",13908.0,14229.57,13887.9,14169.28,1892460],["2017-11-17",14269.77,14309.97,13968.3,13988.39,1382160],["2017-11-20",14008.49,14149.18,13867.8,13988.39,2094730],["2017-11-21",13988.39,14430.56,13948.2,14229.57,2789420],["2017-11-22",14269.77,14611.44,14269.77,14551.15,2975000],["2017-11-23",14651.64,14691.83,14269.77,14551.15,1989120],["2017-11-24",14872.72,15556.06,14792.32,15556.06,5689340],["2017-11-27",15676.65,15857.53,15435.47,15535.96,1897550],["2017-11-28",15515.86,15998.22,15355.08,15676.65,5221760],["2017-11-29",15696.75,16239.4,15556.06,16239.4,3752030],["2017-11-30",16359.99,16440.38,15877.63,15998.22,2150670],["2017-12-01",16239.4,16500.68,16159.01,16299.69,2675400],["2017-12-04",16319.79,16681.56,16179.1,16480.58,2040350],["2017-12-05",16480.58,16601.17,15797.24,15797.24,3756150],["2017-12-06",15676.65,15797.24,15314.88,15716.84,4729720],["2017-12-07",15716.84,15817.34,15234.49,15314.88,2979580],["2017-12-08",15314.88,15636.45,15073.7,15415.37,2425400],["2017-12-11",15194.29,15757.04,15133.99,15435.47,1310300],["2017-12-12",15475.67,15716.84,14752.13,15435.47,2947250],["2017-12-13",15475.67,16279.6,15375.17,15837.43,2697940],["2017-12-14",15837.43,16279.6,15797.24,16279.6,2054870],["2017-12-15",16400.19,16621.27,16118.81,16480.58,2633150],["2017-12-18",16681.56,16822.25,16420.28,16420.28,2153770],["2017-12-19",16440.38,17364.9,16319.79,17163.92,4169500],["2017-12-20",17083.53,17364.9,16802.15,17083.53,1698650],["2017-12-21",17083.53,17204.12,16761.95,16761.95,1586350],["2017-12-22",16681.56,16782.05,16319.79,16400.19,2391200],["2017-12-25",16319.79,16520.78,16159.01,16179.1,1697470],["2017-12-26",16179.1,16721.76,16179.1,16721.76,1244990],["2017-12-27",16882.54,16962.94,16319.79,16400.19,1212720],["2017-12-28",16480.58,16661.46,16359.99,16440.38,1176720],["2017-12-29",16560.97,16842.35,16480.58,16681.56,1557830],["2018-01-02",16882.54,17364.9,16721.76,17364.9,2011730],["2018-01-03",17525.69,17545.79,17163.92,17324.71,1961120],["2018-01-04",17445.3,17666.38,17244.31,17364.9,1969280],["2018-01-05",17364.9,17364.9,16882.54,17083.53,2746900],["2018-01-08",17083.53,17364.9,16862.45,17204.12,1831420],["2018-01-09",17364.9,17606.08,17204.12,17485.49,1673060],["2018-01-10",17485.49,17987.95,17485.49,17606.08,2416280],["2018-01-11",17485.49,17565.89,17244.31,17485.49,1385760],["2018-01-12",17445.3,17565.89,17023.23,17083.53,2346800],["2018-01-15",16922.74,17123.72,16802.15,17103.63,1690610],["2018-01-16",17063.43,17344.8,16962.94,17103.63,1249990],["2018-01-17",17103.63,17344.8,16480.58,16480.58,1837460],["2018-01-18",16299.69,16641.36,16118.81,16641.36,1711730],["2018-01-19",16681.56,16842.35,16480.58,16480.58,1252120],["2018-01-22",16480.58,16922.74,16480.58,16802.15,1229770],["2018-01-25",17043.33,17405.1,16902.64,16902.64,2327770],["2018-01-26",16922.74,17003.13,16721.76,16802.15,945140],["2018-01-29",16802.15,17003.13,16601.17,16641.36,1367070],["2018-01-30",16882.54,17043.33,16641.36,16681.56,2155910],["2018-01-31",16681.56,17686.47,16601.17,17143.82,3081640],["2018-02-01",17143.82,17465.39,17003.13,17143.82,1397300],["2018-02-02",17163.92,17344.8,16922.74,17163.92,956750],["2018-02-05",17083.53,17083.53,15978.12,15978.12,2234750],["2018-02-06",14953.11,15576.16,14872.72,15073.7,4198160],["2018-02-07",15676.65,15716.84,15274.68,15395.27,1133060],["2018-02-08",15274.68,15475.67,15073.7,15073.7,745320],["2018-02-09",14309.97,14993.31,14309.97,14953.11,1251520],["2018-02-12",15033.5,15475.67,15033.5,15475.67,1053670],["2018-02-13",15676.65,15978.12,15556.06,15958.02,722310],["2018-02-21",16199.2,16199.2,15194.29,15958.02,892318],["2018-02-22",15877.63,15958.02,15676.65,15696.75,937818],["2018-02-23",15917.83,16018.32,15757.04,15998.22,898048],["2018-02-26",16078.61,16359.99,16038.42,16078.61,1380718],["2018-02-27",16078.61,16279.6,15998.22,16058.52,965018],["2018-02-28",16163.2,16330.69,16037.58,16121.33,1113668],["2018-03-01",15953.83,16058.52,15618.84,15744.46,1433688],["2018-03-02",15514.16,15702.59,15493.22,15618.84,1452208],["2018-03-05",15618.84,16163.2,15618.84,15786.34,1652558],["2018-03-06",15974.77,16058.52,15744.46,15953.83,707228],["2018-03-07",15911.96,16100.39,15618.84,15702.59,825278],["2018-03-08",15786.34,15870.08,15702.59,15828.21,486368],["2018-03-09",15828.21,16226.01,15828.21,16163.2,1545820],["2018-03-12",16246.95,16749.43,16205.07,16707.56,2034170],["2018-03-13",16749.43,16791.3,16519.12,16707.56,1187080],["2018-03-14",16665.68,17210.04,16623.81,17084.42,2362580],["2018-03-15",17084.42,17356.6,16916.92,17210.04,1825010],["2018-03-16",17210.04,17210.04,16749.43,16833.18,1958180],["2018-03-19",16833.18,16916.92,16498.19,16498.19,1359300],["2018-03-20",16372.57,16707.56,16330.69,16456.31,813900],["2018-03-21",16623.81,16623.81,16121.33,16330.69,1675000],["2018-03-22",16330.69,16540.06,16184.14,16205.07,2015920],["2018-03-23",15618.84,15911.96,15451.35,15786.34,2596859],["2018-03-26",15702.59,15870.08,15702.59,15786.34,869749],["2018-03-27",15911.96,16100.39,15870.08,15911.96,838859],["2018-03-28",15911.96,16246.95,15870.08,16163.2,2367603],["2018-03-29",16309.76,16309.76,15828.21,15828.21,701180],["2018-03-30",15828.21,15953.83,15702.59,15786.34,471800],["2018-04-02",15786.34,15995.7,15786.34,15995.7,780060],["2018-04-03",16016.64,16540.06,16016.64,16540.06,2378418],["2018-04-04",16749.43,16833.18,16351.63,16456.31,997840],["2018-04-05",16498.19,16623.81,16351.63,16393.5,719060],["2018-04-06",16393.5,16791.3,16372.57,16519.12,1360090],["2018-04-09",16519.12,16623.81,16414.44,16477.25,1062360],["2018-04-10",16477.25,16833.18,16477.25,16707.56,2859530],["2018-04-11",16916.92,16916.92,16121.33,16121.33,2171810],["2018-04-12",16037.58,16372.57,15974.77,16163.2,876530],["2018-04-13",16330.69,16330.69,15974.77,15974.77,1334990],["2018-04-16",15911.96,15974.77,14948.87,15702.59,1355700],["2018-04-17",15702.59,16016.64,15702.59,15953.83,889330],["2018-04-18",15953.83,16121.33,15911.96,15911.96,720700],["2018-04-19",15953.83,16037.58,15576.97,15576.97,1612283],["2018-04-20",15576.97,15911.96,15576.97,15744.46,596050],["2018-04-23",15974.77,15974.77,15116.36,15116.36,901800],["2018-04-24",14865.12,15283.85,14739.5,15074.49,1079630],["2018-04-26",15200.11,15200.11,14467.32,14467.32,1154690],["2018-04-27",14655.75,15032.61,14572.0,15032.61,522080],["2018-05-02",15032.61,15158.23,14760.43,14990.74,681230],["2018-05-03",14697.62,15032.61,14572.0,15032.61,469780],["2018-05-04",15116.36,15116.36,14781.37,14906.99,294440],["2018-05-07",15032.61,15262.92,14823.24,15262.92,424520],["2018-05-08",15221.04,15367.6,15200.11,15241.98,446940],["2018-05-09",15116.36,15325.73,15095.42,15116.36,655957],["2018-05-10",15200.11,15200.11,14655.75,14865.12,448850],["2018-05-11",14865.12,14990.74,14697.62,14969.8,459730],["2018-05-14",15095.42,15200.11,14927.93,15200.11,303560],["2018-05-15",15262.92,15451.35,15137.3,15409.47,458110],["2018-05-16",15304.79,15409.47,15158.23,15158.23,806660],["2018-05-17",15283.85,15283.85,15074.49,15158.23,449190],["2018-05-18",15074.49,15241.98,14906.99,15158.23,3052880],["2018-05-21",15158.23,15179.17,14927.93,14990.74,262730],["2018-05-22",14865.12,14990.74,14006.71,14237.01,860990],["2018-05-23",14237.01,14488.26,14027.65,14320.76,496840],["2018-05-24",14404.51,14404.51,13943.9,13943.9,515550],["2018-05-25",13943.9,14090.46,13608.91,13608.91,538280],["2018-05-28",13315.8,13608.91,12729.57,12897.06,1529230],["2018-05-29",12897.06,13755.47,12855.19,13650.78,499630],["2018-05-30",13629.85,13650.78,13232.05,13399.54,534540],["2018-05-31",13211.11,13818.28,13211.11,13797.34,355770],["2018-06-01",13839.22,14069.52,13650.78,13860.15,495550],["2018-06-04",13922.96,14195.14,13818.28,14195.14,347910],["2018-06-05",14195.14,14362.64,14132.33,14362.64,318280],["2018-06-06",14278.89,14697.62,14237.01,14634.81,434490],["2018-06-07",14634.81,14718.56,14362.64,14362.64,556420],["2018-06-08",14404.51,14404.51,14153.27,14362.64,246100],["2018-06-11",14237.01,14320.76,14174.2,14237.01,184390],["2018-06-12",14195.14,14195.14,13734.53,13985.77,421460],["2018-06-13",13776.41,14027.65,13776.41,14027.65,122110],["2018-06-14",13985.77,14027.65,13818.28,13818.28,218000],["2018-06-15",13860.15,13902.03,13671.72,13902.03,126570],["2018-06-18",13818.28,14027.65,13190.18,13190.18,486920],["2018-06-19",13106.43,13232.05,12687.69,13148.3,754660],["2018-06-20",13315.8,13315.8,12918.0,13294.86,347670],["2018-06-21",13336.73,13357.67,13001.74,13148.3,197330],["2018-06-22",13148.3,13232.05,13022.68,13148.3,223430],["2018-06-25",13315.8,13525.16,13252.99,13357.67,216540],["2018-06-26",13273.92,13336.73,13106.43,13315.8,66630],["2018-06-27",13211.11,13378.61,13211.11,13315.8,303550],["2018-06-28",13232.05,13273.92,12980.81,13106.43,440230],["2018-06-29",13148.3,13357.67,12855.19,13357.67,479650],["2018-07-02",13357.67,13357.67,12750.5,12834.25,361580],["2018-07-03",12834.25,12897.06,12394.58,12394.58,768380],["2018-07-04",12562.07,12603.95,12310.83,12562.07,310490],["2018-07-05",12729.57,12813.31,12499.26,12687.69,533730],["2018-07-06",12687.69,12980.81,12562.07,12855.19,296860],["2018-07-09",13043.62,13064.55,12771.44,12771.44,237590],["2018-07-10",12729.57,12980.81,12729.57,12834.25,369030],["2018-07-11",12562.07,12750.5,12499.26,12520.2,225870],["2018-07-12",12206.15,12562.07,12206.15,12415.51,236770],["2018-07-13",12415.51,12666.76,12415.51,12645.82,168100],["2018-07-16",12792.38,12876.12,12645.82,12708.63,160130],["2018-07-17",12708.63,12938.93,12666.76,12855.19,257550],["2018-07-18",12980.81,13734.53,12980.81,13734.53,776370],["2018-07-19",13985.77,14090.46,13839.22,13985.77,565650],["2018-07-20",13734.53,13943.9,13608.91,13692.66,458790],["2018-07-23",13818.28,14488.26,13713.6,14237.01,807020],["2018-07-24",14237.01,14299.83,14048.58,14048.58,518830],["2018-07-25",14153.27,14467.32,14069.52,14069.52,877550],["2018-07-26",14069.52,14195.14,13902.03,14195.14,344040],["2018-07-27",14195.14,14404.51,14153.27,14237.01,450820],["2018-07-30",14320.76,14906.99,14216.08,14446.38,1650500],["2018-07-31",14739.5,14990.74,14739.5,14781.37,1663470],["2018-08-01",14697.62,14844.18,14383.57,14446.38,581300],["2018-08-02",14237.01,14655.75,14027.65,14655.75,824960],["2018-08-03",14655.75,14781.37,14237.01,14237.01,503330],["2018-08-06",14111.39,14299.83,14027.65,14027.65,305680],["2018-08-07",14027.65,14195.14,13818.28,13818.28,398510],["2018-08-08",13902.03,14446.38,13881.09,14446.38,515630],["2018-08-09",14446.38,14572.0,14195.14,14195.14,357930],["2018-08-10",14069.52,14383.57,14048.58,14257.95,202140],["2018-08-13",14132.33,14425.45,14132.33,14257.95,473390],["2018-08-14",14299.83,14676.69,14278.89,14655.75,842360],["2018-08-15",14760.43,14802.31,14383.57,14425.45,401570],["2018-08-16",14237.01,14613.88,14195.14,14613.88,732753],["2018-08-17",14655.75,14781.37,14362.64,14362.64,343450],["2018-08-20",14404.51,14446.38,14257.95,14299.83,180040],["2018-08-21",14299.83,14425.45,14278.89,14425.45,246050],["2018-08-22",14530.13,14865.12,14425.45,14739.5,984350],["2018-08-23",14739.5,15283.85,14655.75,15241.98,1957950],["2018-08-24",15200.11,15388.54,15074.49,15241.98,492230],["2018-08-27",15200.11,15430.41,15200.11,15241.98,622570],["2018-08-28",15241.98,15283.85,15011.68,15074.49,760550],["2018-08-29",15074.49,15095.42,14865.12,14990.74,448190],["2018-08-30",14948.87,15283.85,14927.93,15283.85,454640],["2018-08-31",15200.11,15304.79,14990.74,14990.74,375500],["2018-09-04",14990.74,15074.49,14739.5,14823.24,504430],["2018-09-05",14781.37,14906.99,14467.32,14572.0,527970],["2018-09-06",14613.88,14613.88,14383.57,14404.51,1387050],["2018-09-07",14404.51,14634.81,14404.51,14613.88,411740],["2018-09-10",14572.0,14718.56,14425.45,14425.45,311140],["2018-09-11",14446.38,14697.62,14362.64,14655.75,458680],["2018-09-12",14718.56,14823.24,14676.69,14781.37,711810],["2018-09-13",14781.37,14990.74,14655.75,14781.37,630370],["2018-09-14",14865.12,15074.49,14823.24,14927.93,408380],["2018-09-17",14990.74,14990.74,14613.88,14655.75,555820],["2018-09-18",14530.13,14865.12,14488.26,14865.12,395940],["2018-09-19",14865.12,14990.74,14697.62,14865.12,814280],["2018-09-20",14927.93,15221.04,14865.12,15158.23,873890],["2018-09-21",15158.23,15262.92,14969.8,15074.49,670420],["2018-09-24",15200.11,15367.6,15032.61,15367.6,781710],["2018-09-25",15409.47,15409.47,15074.49,15158.23,570810],["2018-09-26",15116.36,15618.84,15116.36,15576.97,1752660],["2018-09-27",15493.22,15681.65,15472.29,15514.16,984520],["2018-09-28",15576.97,15576.97,15430.41,15451.35,763810],["2018-10-01",15493.22,15493.22,15200.11,15283.85,958800],["2018-10-02",15283.85,15283.85,15116.36,15116.36,645210],["2018-10-03",15262.92,15325.73,15158.23,15283.85,512520],["2018-10-04",15283.85,15472.29,15241.98,15472.29,699210],["2018-10-05",15451.35,15723.53,15367.6,15514.16,1429420],["2018-10-08",15325.73,15493.22,15325.73,15472.29,510280],["2018-10-09",15493.22,15576.97,15409.47,15493.22,578140],["2018-10-10",15618.84,15618.84,15241.98,15304.79,542920],["2018-10-11",14655.75,14990.74,14237.01,14237.01,2103780],["2018-10-12",14237.01,14572.0,14111.39,14551.07,625240],["2018-10-15",14551.07,14551.07,14153.27,14153.27,577500],["2018-10-16",14237.01,14446.38,14195.14,14383.57,332840],["2018-10-17",14572.0,14739.5,14488.26,14655.75,425500],["2018-10-18",14509.19,14655.75,14362.64,14362.64,369100],["2018-10-19",14090.46,14341.7,14069.52,14153.27,431650],["2018-10-22",14299.83,14341.7,14153.27,14237.01,260670],["2018-10-23",14153.27,14237.01,13692.66,13902.03,624620],["2018-10-24",13902.03,14111.39,13713.6,13713.6,417930],["2018-10-25",13064.55,13525.16,13064.55,13399.54,651560],["2018-10-26",13608.91,13608.91,13190.18,13190.18,501370],["2018-10-29",13190.18,13315.8,13106.43,13169.24,949840],["2018-10-30",12980.81,13106.43,12729.57,12876.12,1108140],["2018-10-31",13022.68,13211.11,12980.81,13190.18,399480],["2018-11-01",13294.86,13294.86,12938.93,12938.93,365780],["2018-11-02",12980.81,13399.54,12980.81,13399.54,1122280],["2018-11-05",13399.54,13399.54,13232.05,13399.54,191900],["2018-11-06",13399.54,13441.42,13232.05,13232.05,211450],["2018-11-07",13232.05,13315.8,13106.43,13106.43,355020],["2018-11-08",13336.73,13357.67,13252.99,13252.99,302760],["2018-11-09",13190.18,13315.8,13064.55,13064.55,221360],["2018-11-12",13001.74,13106.43,12897.06,13043.62,188250],["2018-11-13",12834.25,13022.68,12834.25,12959.87,174500],["2018-11-14",12980.81,13001.74,12729.57,12771.44,284660],["2018-11-15",12771.44,12876.12,12708.63,12855.19,210480],["2018-11-16",12980.81,13043.62,12897.06,13022.68,145020],["2018-11-19",13148.3,13190.18,13085.49,13106.43,114460],["2018-11-20",13043.62,13127.37,12938.93,13043.62,897550],["2018-11-21",12959.87,13650.78,12938.93,13650.78,684200],["2018-11-22",13734.53,13734.53,13525.16,13608.91,300910],["2018-11-23",13608.91,13860.15,13504.23,13692.66,359450],["2018-11-26",13567.04,13692.66,13504.23,13608.91,721170],["2018-11-27",13650.78,13818.28,13315.8,13546.1,256600],["2018-11-28",13441.42,13546.1,13441.42,13546.1,129820],["2018-11-29",13546.1,13734.53,13546.1,13567.04,787230],["2018-11-30",13420.48,13546.1,13315.8,13315.8,228560],["2018-12-03",13608.91,13881.09,13525.16,13881.09,468810],["2018-12-04",14027.65,14027.65,13818.28,13964.84,384370],["2018-12-05",13818.28,13985.77,13755.47,13985.77,310000],["2018-12-06",13985.77,13985.77,13776.41,13922.96,527140],["2018-12-07",13964.84,14195.14,13860.15,13964.84,364300],["2018-12-10",13902.03,13964.84,13818.28,13839.22,134130],["2018-12-11",13818.28,13922.96,13692.66,13692.66,165760],["2018-12-12",13818.28,13902.03,13776.41,13818.28,295820],["2018-12-13",13818.28,13943.9,13755.47,13755.47,165420],["2018-12-14",13839.22,13839.22,13546.1,13567.04,268900],["2018-12-17",13483.29,13504.23,13190.18,13252.99,264740],["2018-12-18",13148.3,13336.73,13106.43,13336.73,233790],["2018-12-19",13252.99,13378.61,13190.18,13378.61,204180],["2018-12-20",13294.86,13441.42,13273.92,13294.86,82820],["2018-12-21",13315.8,13315.8,13232.05,13252.99,120540],["2018-12-24",13273.92,13273.92,13106.43,13106.43,671270],["2018-12-25",12813.31,12938.93,12666.76,12813.31,434520],["2018-12-26",12813.31,12918.0,12771.44,12855.19,786650],["2018-12-27",13148.3,13148.3,12938.93,12938.93,144630],["2018-12-28",12980.81,12980.81,12876.12,12897.06,158090],["2019-01-02",13022.68,13022.68,12834.25,12834.25,590250],["2019-01-03",12834.25,12876.12,12520.2,12562.07,588400],["2019-01-04",12520.2,12645.82,12331.77,12478.32,254640],["2019-01-07",12729.57,12792.38,12645.82,12645.82,316380],["2019-01-08",12645.82,12750.5,12562.07,12562.07,191810],["2019-01-09",12750.5,12855.19,12645.82,12813.31,248000],["2019-01-10",12855.19,13211.11,12813.31,13022.68,433130],["2019-01-11",13190.18,13232.05,13064.55,13190.18,299510],["2019-01-14",13232.05,13232.05,13085.49,13106.43,250710],["2019-01-15",13148.3,13441.42,13064.55,13441.42,314660],["2019-01-16",13441.42,13525.16,13315.8,13336.73,193270],["2019-01-17",13315.8,13357.67,13211.11,13211.11,147070],["2019-01-18",13232.05,13608.91,13211.11,13441.42,377760],["2019-01-21",13441.42,13734.53,13399.54,13692.66,280480],["2019-01-22",13650.78,13692.66,13483.29,13567.04,221760],["2019-01-23",13567.04,13629.85,13399.54,13567.04,419940],["2019-01-24",13671.72,13797.34,13483.29,13776.41,405190],["2019-01-25",13776.41,13964.84,13776.41,13776.41,577380],["2019-01-28",13755.47,13860.15,13692.66,13776.41,246170],["2019-01-29",13755.47,13818.28,13587.97,13818.28,317940],["2019-01-30",14195.14,14362.64,14111.39,14132.33,984640],["2019-01-31",14195.14,14237.01,14069.52,14111.39,287700],["2019-02-01",14111.39,14237.01,13943.9,14111.39,1100000],["2019-02-11",14278.89,14488.26,14132.33,14488.26,355610],["2019-02-12",14655.75,14823.24,14592.94,14592.94,602640],["2019-02-13",14697.62,14760.43,14613.88,14634.81,698550],["2019-02-14",14634.81,14655.75,14488.26,14613.88,424900],["2019-02-15",14655.75,14781.37,14488.26,14697.62,688390],["2019-02-18",14739.5,15074.49,14739.5,15053.55,836520],["2019-02-19",15074.49,15116.36,14781.37,14865.12,1142710],["2019-02-20",14760.43,14865.12,14634.81,14823.24,553100],["2019-02-21",14865.12,14969.8,14802.31,14886.06,528250],["2019-02-22",14760.43,14906.99,14697.62,14865.12,703850],["2019-02-25",14927.93,14969.8,14802.31,14906.99,1241830],["2019-02-26",15127.51,15215.72,14951.1,15039.3,1250060],["2019-02-27",15171.61,15171.61,14995.2,14995.2,892890],["2019-02-28",14995.2,14995.2,14576.22,14576.22,938110],["2019-03-01",14642.37,14708.53,14576.22,14576.22,690950],["2019-03-04",14576.22,14752.63,14554.16,14598.27,854640],["2019-03-05",14598.27,14973.15,14465.96,14884.94,809130],["2019-03-06",14951.1,15392.13,14951.1,15215.72,1271520],["2019-03-07",15259.82,15281.87,14995.2,15017.25,513370],["2019-03-08",14906.99,14995.2,14598.27,14951.1,460330],["2019-03-11",14951.1,14951.1,14730.58,14818.78,427910],["2019-03-12",14906.99,15392.13,14840.84,15303.92,1362920],["2019-03-13",15303.92,15568.54,15127.51,15215.72,750710],["2019-03-14",15215.72,15303.92,15149.56,15215.72,566810],["2019-03-15",15215.72,15215.72,14862.89,14995.2,902290],["2019-03-18",14951.1,14995.2,14708.53,14730.58,1406690],["2019-03-19",14730.58,14818.78,14465.96,14465.96,833590],["2019-03-20",14421.85,14818.78,14333.65,14730.58,700270],["2019-03-21",14862.89,14862.89,14333.65,14333.65,458750],["2019-03-22",14443.9,14554.16,14289.54,14443.9,353080],["2019-03-25",14113.13,14201.34,13892.61,13914.66,829670],["2019-03-26",14024.92,14135.18,13892.61,13914.66,358270],["2019-03-27",14002.87,14157.23,13958.77,13980.82,245150],["2019-03-28",13936.71,14179.28,13936.71,14113.13,433760],["2019-03-29",14113.13,14333.65,14024.92,14046.97,416930],["2019-04-01",14113.13,14113.13,13914.66,13936.71,236540],["2019-04-02",13980.82,14091.08,13958.77,14024.92,332710],["2019-04-03",14024.92,14024.92,13892.61,13914.66,374760],["2019-04-04",13914.66,14002.87,13892.61,14002.87,324540],["2019-04-05",14046.97,14355.7,14024.92,14267.49,832890],["2019-04-08",14267.49,14399.8,14201.34,14355.7,677930],["2019-04-09",14355.7,14421.85,14245.44,14245.44,530100],["2019-04-10",14157.23,14157.23,14002.87,14024.92,401450],["2019-04-11",14091.08,14091.08,14002.87,14024.92,177900],["2019-04-12",14024.92,14024.92,13980.82,14024.92,1059240],["2019-04-16",13936.71,13980.82,13848.51,13958.77,249730],["2019-04-17",13980.82,14069.02,13936.71,13958.77,204220],["2019-04-18",13980.82,13980.82,13738.25,13826.46,314290],["2019-04-19",13870.56,13892.61,13804.4,13848.51,128450],["2019-04-22",13848.51,13892.61,13627.99,13672.09,347800],["2019-04-23",13672.09,13760.3,13672.09,13672.09,430200],["2019-04-24",13672.09,13848.51,13672.09,13826.46,192320],["2019-04-25",13760.3,13980.82,13760.3,13892.61,252150],["2019-04-26",13826.46,14024.92,13826.46,14024.92,316520],["2019-05-02",14046.97,14267.49,14046.97,14113.13,380450],["2019-05-03",14113.13,14179.28,13980.82,14091.08,301800],["2019-05-06",13892.61,13892.61,13650.04,13672.09,850349],["2019-05-07",13760.3,13804.4,13650.04,13650.04,300540],["2019-05-08",13561.83,14113.13,13561.83,13936.71,763330],["2019-05-09",13936.71,14069.02,13936.71,14069.02,591880],["2019-05-10",14113.13,14223.39,14024.92,14157.23,502460],["2019-05-13",14245.44,14399.8,14113.13,14333.65,640250],["2019-05-14",14245.44,14532.11,14201.34,14532.11,783170],["2019-05-15",14642.37,14686.47,14532.11,14554.16,583030],["2019-05-16",14554.16,14642.37,14465.96,14510.06,555750],["2019-05-17",14510.06,14510.06,14421.85,14465.96,369150],["2019-05-20",14532.11,14818.78,14465.96,14796.73,1096490],["2019-05-21",14840.84,14884.94,14708.53,14708.53,443380],["2019-05-22",14664.42,14708.53,14532.11,14532.11,375350],["2019-05-23",14510.06,14598.27,14443.9,14576.22,287220],["2019-05-24",14576.22,14686.47,14465.96,14510.06,384580],["2019-05-27",14333.65,14532.11,14333.65,14377.75,204240],["2019-05-28",14377.75,14443.9,14245.44,14311.59,395680],["2019-05-29",14245.44,14421.85,14245.44,14355.7,252940],["2019-05-30",14333.65,14642.37,14289.54,14554.16,538060],["2019-05-31",14532.11,14554.16,14333.65,14333.65,375710],["2019-06-03",14289.54,14289.54,13892.61,13892.61,481480],["2019-06-04",13892.61,14091.08,13848.51,14091.08,486840],["2019-06-05",14157.23,14245.44,14091.08,14113.13,282040],["2019-06-06",14113.13,14201.34,14024.92,14113.13,322640],["2019-06-07",14113.13,14377.75,14113.13,14377.75,474330],["2019-06-10",14245.44,14443.9,14113.13,14267.49,503080],["2019-06-11",14267.49,14510.06,14267.49,14421.85,588730],["2019-06-12",14443.9,14443.9,14201.34,14201.34,370420],["2019-06-13",14135.18,14267.49,14135.18,14135.18,208770],["2019-06-14",14113.13,14245.44,14046.97,14046.97,309300],["2019-06-17",14046.97,14091.08,13914.66,13914.66,457020],["2019-06-18",13936.71,13980.82,13870.56,13936.71,352710],["2019-06-19",14113.13,14245.44,13980.82,14046.97,226010],["2019-06-20",14046.97,14201.34,14046.97,14179.28,485980],["2019-06-21",14201.34,14333.65,14179.28,14223.39,275170],["2019-06-24",14223.39,14245.44,14135.18,14179.28,297670],["2019-06-25",14179.28,14201.34,13936.71,14002.87,744315],["2019-06-26",14002.87,14179.28,13958.77,14113.13,558950],["2019-06-27",14157.23,14223.39,13958.77,13958.77,893080],["2019-06-28",13958.77,14069.02,13804.4,14002.87,504740],["2019-07-01",14091.08,14289.54,14069.02,14113.13,597430],["2019-07-02",14157.23,14245.44,14046.97,14201.34,405850],["2019-07-03",14201.34,14620.32,14157.23,14576.22,2279650],["2019-07-04",14642.37,14862.89,14642.37,14708.53,970550],["2019-07-05",14708.53,14796.73,14642.37,14708.53,599820],["2019-07-08",14598.27,15017.25,14576.22,14774.68,1221980],["2019-07-09",14774.68,14906.99,14686.47,14796.73,465320],["2019-07-10",14862.89,15149.56,14796.73,15061.35,1146700],["2019-07-11",15105.46,15193.66,14906.99,14906.99,557230],["2019-07-12",14929.04,15039.3,14862.89,14862.89,546250],["2019-07-15",14818.78,15083.41,14818.78,14995.2,597770],["2019-07-16",15083.41,15193.66,14620.32,14840.84,2167960],["2019-07-17",14840.84,14840.84,14620.32,14774.68,751640],["2019-07-18",14774.68,14774.68,14620.32,14686.47,551290],["2019-07-19",14818.78,14840.84,14421.85,14576.22,1386340],["2019-07-22",14510.06,14598.27,14465.96,14488.01,301000],["2019-07-23",14532.11,14818.78,14488.01,14818.78,731080],["2019-07-24",14818.78,14906.99,14686.47,14708.53,574060],["2019-07-25",14708.53,14884.94,14664.42,14664.42,664090],["2019-07-26",14664.42,14686.47,14421.85,14443.9,607600],["2019-07-29",14465.96,14488.01,14311.59,14377.75,753930],["2019-07-30",14377.75,14598.27,14157.23,14377.75,913720],["2019-07-31",14377.75,14465.96,14333.65,14443.9,292280],["2019-08-01",14465.96,14686.47,14443.9,14686.47,583360],["2019-08-02",14465.96,14664.42,14443.9,14554.16,444230],["2019-08-05",14554.16,14620.32,14333.65,14333.65,370930],["2019-08-06",14157.23,14289.54,13980.82,14135.18,791880],["2019-08-07",14179.28,14289.54,14024.92,14069.02,336840],["2019-08-08",14091.08,14995.2,14046.97,14995.2,1417500],["2019-08-09",14995.2,15502.39,14862.89,15171.61,1702410],["2019-08-12",15149.56,15502.39,15083.41,15348.03,1013560],["2019-08-13",15259.82,15877.27,15171.61,15877.27,2370010],["2019-08-14",15965.48,16053.68,15744.96,15833.17,757580],["2019-08-15",15678.8,16781.39,15590.6,16119.84,3898270],["2019-08-16",16296.25,16737.29,16141.89,16560.87,2515240],["2019-08-19",16560.87,16627.03,16208.05,16538.82,1346680],["2019-08-20",16340.36,16494.72,16274.2,16318.3,1306290],["2019-08-21",16230.1,16847.55,16230.1,16406.51,1232500],["2019-08-22",16494.72,16494.72,16185.99,16185.99,927030],["2019-08-23",16230.1,16362.41,16009.58,16009.58,991250],["2019-08-26",15877.27,16274.2,15789.06,16009.58,796820],["2019-08-27",16053.68,16384.46,16009.58,16097.79,676430],["2019-08-28",16053.68,16362.41,16053.68,16053.68,569780],["2019-08-29",16053.68,16141.89,15789.06,16031.63,938840],["2019-08-30",16031.63,16185.99,15965.48,16163.94,606740],["2019-09-03",16230.1,16406.51,16141.89,16274.2,677990],["2019-09-04",16252.15,16296.25,15877.27,15877.27,550910],["2019-09-05",15965.48,16053.68,15568.54,15568.54,2092010],["2019-09-06",15678.8,15744.96,15502.39,15678.8,525410],["2019-09-09",15700.86,15744.96,15546.49,15546.49,309250],["2019-09-10",15656.75,15700.86,15392.13,15436.23,896010],["2019-09-11",15568.54,15921.37,15458.29,15921.37,383430],["2019-09-12",15987.53,16450.62,15877.27,16384.46,1504120],["2019-09-13",16406.51,16494.72,16274.2,16362.41,1262180],["2019-09-16",16318.3,16516.77,16141.89,16141.89,1236720],["2019-09-17",16053.68,16296.25,16053.68,16185.99,693340],["2019-09-18",16450.62,16671.13,16208.05,16406.51,1160870],["2019-09-19",16362.41,16472.67,16252.15,16406.51,503760],["2019-09-20",16384.46,17200.38,16384.46,17112.17,3383740],["2019-09-23",17112.17,17332.69,16759.34,16759.34,1240390],["2019-09-24",16759.34,16979.86,16715.24,16825.5,656780],["2019-09-25",16759.34,17420.89,16759.34,17420.89,2183810],["2019-09-26",17509.1,17553.2,17244.48,17487.05,787910],["2019-09-27",17509.1,17707.57,17200.38,17200.38,1309830],["2019-09-30",17288.58,17376.79,16825.5,16825.5,1509900],["2019-10-01",16979.86,17288.58,16759.34,17288.58,1241200],["2019-10-02",17288.58,17376.79,16781.39,16781.39,1084910],["2019-10-03",16693.18,17023.96,16582.93,17023.96,1272220],["2019-10-04",17112.17,17156.27,16494.72,16494.72,1109890],["2019-10-07",16582.93,16671.13,16318.3,16318.3,1166050],["2019-10-08",16362.41,16759.34,16362.41,16759.34,740190],["2019-10-09",16715.24,17001.91,16671.13,16979.86,1126840],["2019-10-10",16869.6,17112.17,16671.13,16671.13,1065680],["2019-10-11",16715.24,16847.55,16627.03,16671.13,512660],["2019-10-14",16693.18,16979.86,16693.18,16759.34,738610],["2019-10-15",16759.34,16935.75,16627.03,16627.03,610440],["2019-10-16",16759.34,16759.34,16340.36,16340.36,1577050],["2019-10-17",16340.36,16340.36,16097.79,16097.79,1297750],["2019-10-18",16097.79,16406.51,16097.79,16208.05,532380],["2019-10-21",16252.15,16516.77,16163.94,16185.99,641750],["2019-10-22",16185.99,16230.1,15899.32,15899.32,562520],["2019-10-23",15899.32,16053.68,15899.32,16009.58,553320],["2019-10-24",16053.68,16185.99,16009.58,16185.99,620560],["2019-10-25",16185.99,16406.51,16185.99,16318.3,692220],["2019-10-28",16406.51,16406.51,16141.89,16141.89,647400],["2019-10-29",16274.2,16847.55,16274.2,16737.29,2725680],["2019-10-30",16803.44,16869.6,16627.03,16627.03,633450],["2019-10-31",16671.13,16935.75,16538.82,16538.82,697050],["2019-11-01",16538.82,16803.44,16516.77,16604.98,660090],["2019-11-04",16759.34,16979.86,16649.08,16891.65,1209790],["2019-11-05",16891.65,17046.01,16715.24,16715.24,960890],["2019-11-06",16671.13,16935.75,16582.93,16715.24,1034090],["2019-11-07",16715.24,17023.96,16649.08,16979.86,917710],["2019-11-08",17023.96,17046.01,16781.39,16803.44,505810],["2019-11-11",16825.5,16825.5,16582.93,16604.98,799520],["2019-11-12",16538.82,16693.18,16538.82,16582.93,776260],["2019-11-13",16604.98,16715.24,16560.87,16582.93,672650],["2019-11-14",16582.93,16693.18,16252.15,16252.15,1178610],["2019-11-15",16252.15,16406.51,16252.15,16362.41,655210],["2019-11-18",16362.41,16516.77,16362.41,16472.67,766750],["2019-11-19",16494.72,16803.44,16494.72,16759.34,782300],["2019-11-20",16759.34,16957.81,16627.03,16627.03,970380],["2019-11-21",16560.87,16715.24,16406.51,16428.56,1012430],["2019-11-22",16538.82,16649.08,16185.99,16185.99,1036470],["2019-11-25",16185.99,16252.15,15987.53,16009.58,560290],["2019-11-26",16141.89,16296.25,16009.58,16097.79,391290],["2019-11-27",16097.79,16230.1,15943.42,15987.53,639210],["2019-11-28",15987.53,16097.79,15700.86,15833.17,869440],["2019-11-29",15833.17,16053.68,15833.17,15943.42,438610],["2019-12-02",15943.42,16053.68,15789.06,15789.06,471110],["2019-12-03",15767.01,15987.53,15568.54,15744.96,761300],["2019-12-04",15744.96,16053.68,15678.8,16009.58,407600],["2019-12-05",16053.68,16053.68,15767.01,15877.27,257860],["2019-12-06",15899.32,16009.58,15855.22,15877.27,369340],["2019-12-09",16009.58,16230.1,15877.27,15987.53,547550],["2019-12-10",15965.48,16296.25,15943.42,16141.89,853370],["2019-12-11",16185.99,16252.15,16097.79,16230.1,305040],["2019-12-12",16230.1,16406.51,16230.1,16252.15,529400],["2019-12-13",16274.2,16296.25,16097.79,16097.79,528470],["2019-12-16",16009.58,16208.05,15877.27,16141.89,1105790],["2019-12-17",16141.89,16141.89,15877.27,15877.27,820050],["2019-12-18",15877.27,16031.63,15789.06,15833.17,379470],["2019-12-19",15833.17,16097.79,15767.01,15789.06,744290],["2019-12-20",15877.27,15899.32,15722.91,15789.06,751650],["2019-12-23",15811.11,15899.32,15656.75,15656.75,716230],["2019-12-24",15744.96,15833.17,15568.54,15833.17,772370],["2019-12-25",15833.17,15987.53,15700.86,15700.86,960000],["2019-12-26",15700.86,15833.17,15612.65,15656.75,897590],["2019-12-27",15744.96,15833.17,15656.75,15833.17,855940],["2019-12-30",15921.37,16163.94,15855.22,16163.94,1044350],["2019-12-31",16141.89,16163.94,16009.58,16009.58,454260],["2020-01-02",16009.58,16450.62,15921.37,16296.25,941730],["2020-01-03",16296.25,16340.36,16097.79,16097.79,705830],["2020-01-06",16009.58,16318.3,15921.37,16075.74,494170],["2020-01-07",16097.79,16252.15,16053.68,16163.94,495800],["2020-01-08",16053.68,16141.89,15700.86,15744.96,1276850],["2020-01-09",15877.27,15965.48,15744.96,15744.96,703580],["2020-01-10",15744.96,15899.32,15722.91,15744.96,444310],["2020-01-13",15744.96,15877.27,15722.91,15767.01,297520],["2020-01-14",15767.01,15877.27,15767.01,15789.06,304650],["2020-01-15",15789.06,15855.22,15634.7,15678.8,504130],["2020-01-16",15767.01,16097.79,15722.91,16053.68,962640],["2020-01-17",15987.53,16296.25,15987.53,16097.79,737100],["2020-01-20",16031.63,16296.25,16031.63,16208.05,680270],["2020-01-21",16318.3,16538.82,16274.2,16450.62,941950],["2020-01-22",16538.82,16538.82,16141.89,16318.3,973340],["2020-01-30",16009.58,16185.99,15789.06,15789.06,966270],["2020-01-31",15656.75,15767.01,14951.1,14951.1,1571820],["2020-02-03",14598.27,14929.04,14046.97,14774.68,1696970],["2020-02-04",14862.89,15083.41,14686.47,14730.58,797830],["2020-02-05",14818.78,15039.3,14686.47,14686.47,784800],["2020-02-06",14840.84,15259.82,14730.58,14995.2,936170],["2020-02-07",14995.2,15039.3,14884.94,14951.1,615350],["2020-02-10",14774.68,14951.1,14774.68,14796.73,530950],["2020-02-11",14906.99,15171.61,14906.99,15105.46,751090],["2020-02-12",15215.72,15436.23,15215.72,15325.98,784950],["2020-02-13",15215.72,15348.03,15171.61,15348.03,653670],["2020-02-14",15325.98,15502.39,15303.92,15502.39,419140],["2020-02-17",15524.44,15722.91,15348.03,15436.23,821580],["2020-02-18",15436.23,15612.65,15392.13,15480.34,555770],["2020-02-19",15524.44,15524.44,15436.23,15502.39,321530],["2020-02-20",15656.75,15744.96,15480.34,15722.91,821320],["2020-02-21",15568.54,15744.96,15436.23,15436.23,517740],["2020-02-24",15105.46,15259.82,14840.84,14840.84,1031360],["2020-02-25",14598.27,15171.61,14598.27,15105.46,641090],["2020-02-26",14862.89,15149.56,14862.89,15039.3,583350],["2020-02-27",14951.1,15259.82,14906.99,15259.82,619200],["2020-02-28",14951.1,15127.51,14929.04,15039.3,648880],["2020-03-02",15270.68,15270.68,15016.17,15016.17,708770],["2020-03-03",15178.13,15201.26,14993.03,14993.03,523910],["2020-03-04",15016.17,15154.99,14877.34,14993.03,382980],["2020-03-05",15201.26,15201.26,14900.48,14900.48,436970],["2020-03-06",14854.2,14993.03,14645.97,14807.93,536990],["2020-03-09",14113.81,14484.01,13789.88,13836.16,2151310],["2020-03-10",13674.2,14090.67,13419.69,14021.26,601060],["2020-03-11",14021.26,14229.49,13558.51,13813.02,1388410],["2020-03-12",13234.59,13419.69,12887.53,12956.94,1184940],["2020-03-13",12147.13,13280.86,12147.13,13049.49,1340020],["2020-03-16",12818.11,13188.31,12818.11,12980.07,892480],["2020-03-17",12818.11,13882.43,12818.11,13836.16,1234080],["2020-03-18",14345.18,14345.18,13882.43,14021.26,567680],["2020-03-19",13882.43,13951.85,13651.06,13789.88,588630],["2020-03-20",13789.88,13882.43,13674.2,13789.88,409020],["2020-03-23",13419.69,13442.82,12841.25,12841.25,16125100],["2020-03-24",13142.04,13234.59,12818.11,13049.49,483230],["2020-03-25",13327.14,13651.06,13165.17,13512.23,358100],["2020-03-26",13234.59,13465.96,13118.9,13118.9,336770],["2020-03-27",13095.76,13118.9,12933.8,12956.94,392970],["2020-03-30",12586.74,12933.8,12262.82,12679.29,597290],["2020-03-31",12679.29,13049.49,12077.72,12633.01,509950],["2020-04-01",12864.39,13165.17,12725.56,13095.76,878590],["2020-04-03",13257.72,13465.96,13211.45,13350.27,397310],["2020-04-06",13558.51,13998.12,13465.96,13974.98,572640],["2020-04-07",14090.67,14090.67,13465.96,13882.43,467970],["2020-04-08",13489.1,13859.3,13465.96,13789.88,326710],["2020-04-09",13813.02,14067.53,13766.75,13813.02,651200],["2020-04-10",13813.02,14391.46,13789.88,14044.39,1022970],["2020-04-13",14044.39,14298.91,13836.16,14067.53,586150],["2020-04-14",14067.53,14160.08,13836.16,14090.67,589070],["2020-04-15",14113.81,14507.14,14090.67,14345.18,1219270],["2020-04-16",14229.49,14345.18,14183.22,14252.63,406410],["2020-04-17",14252.63,14530.28,14252.63,14345.18,617040],["2020-04-20",14345.18,14484.01,14183.22,14275.77,384660],["2020-04-21",14160.08,14252.63,13558.51,13558.51,1293790],["2020-04-22",13419.69,13859.3,13373.41,13627.92,881290],["2020-04-23",13882.43,13882.43,13651.06,13651.06,811490],["2020-04-24",13604.78,14183.22,13604.78,14160.08,1005120],["2020-04-27",14275.77,14391.46,14021.26,14113.81,575050],["2020-04-28",14113.81,14113.81,13859.3,14044.39,357440],["2020-04-29",14044.39,14090.67,13882.43,13882.43,547650],["2020-05-04",13674.2,13882.43,13674.2,13697.33,643730],["2020-05-05",13697.33,13882.43,13697.33,13882.43,246730],["2020-05-06",13882.43,14067.53,13882.43,14067.53,190640],["2020-05-07",14113.81,14206.36,14021.26,14160.08,460940],["2020-05-08",14275.77,14530.28,14090.67,14160.08,853130],["2020-05-11",14298.91,14322.04,14113.81,14206.36,349490],["2020-05-12",14206.36,14553.42,14090.67,14484.01,924900],["2020-05-13",14484.01,14807.93,14298.91,14807.93,1001410],["2020-05-14",14622.83,14854.2,14622.83,14784.79,460710],["2020-05-15",14784.79,14784.79,14298.91,14530.28,678800],["2020-05-18",14368.32,14507.14,14275.77,14507.14,495250],["2020-05-19",14576.55,14692.24,14484.01,14553.42,1133970],["2020-05-20",14553.42,14576.55,14460.87,14530.28,380660],["2020-05-21",14530.28,14715.38,14437.73,14715.38,515860],["2020-05-22",14622.83,14622.83,14437.73,14437.73,408660],["2020-05-25",14437.73,14484.01,14322.04,14437.73,415190],["2020-05-26",14437.73,15039.3,14437.73,15039.3,1489950],["2020-05-27",15039.3,15085.58,14599.69,14599.69,959990],["2020-05-28",14715.38,14738.52,14530.28,14553.42,486440],["2020-05-29",14553.42,14553.42,14414.59,14460.87,477830],["2020-06-01",14484.01,14715.38,14484.01,14669.1,454600],["2020-06-02",14715.38,14807.93,14599.69,14645.97,432350],["2020-06-03",14645.97,14715.38,14622.83,14669.1,517360],["2020-06-04",14669.1,14854.2,14669.1,14807.93,1061670],["2020-06-05",14807.93,14807.93,14738.52,14807.93,578070],["2020-06-08",14900.48,15085.58,14807.93,14877.34,1386640],["2020-06-09",15039.3,15039.3,14761.65,14784.79,585770],["2020-06-10",14784.79,14784.79,14645.97,14784.79,480400],["2020-06-11",14784.79,14807.93,14113.81,14113.81,1435460],["2020-06-12",13651.06,14298.91,13651.06,14252.63,836600],["2020-06-15",14252.63,14275.77,13998.12,13998.12,482990],["2020-06-16",14113.81,14206.36,14067.53,14206.36,340070],["2020-06-17",14298.91,14298.91,14113.81,14183.22,181910],["2020-06-18",14067.53,14298.91,14067.53,14298.91,147730],["2020-06-19",14298.91,14553.42,14252.63,14530.28,224740],["2020-06-22",14437.73,14530.28,14391.46,14460.87,205170],["2020-06-23",14530.28,14576.55,14460.87,14507.14,459200],["2020-06-24",14484.01,14599.69,14391.46,14507.14,261380],["2020-06-25",14345.18,14391.46,14252.63,14391.46,186020],["2020-06-26",14391.46,14553.42,14252.63,14437.73,100190],["2020-06-29",14206.36,14345.18,14160.08,14206.36,353270],["2020-06-30",14206.36,14298.91,14183.22,14183.22,339550],["2020-07-01",14183.22,14322.04,14183.22,14275.77,96080],["2020-07-02",14298.91,14391.46,14252.63,14322.04,123890],["2020-07-03",14414.59,14692.24,14322.04,14692.24,262890],["2020-07-06",14784.79,14946.75,14761.65,14784.79,421670],["2020-07-07",14807.93,14854.2,14738.52,14738.52,191630],["2020-07-08",14715.38,14807.93,14669.1,14807.93,266360],["2020-07-09",14807.93,14877.34,14761.65,14854.2,282380],["2020-07-10",14831.07,14854.2,14645.97,14807.93,258740],["2020-07-13",14807.93,15340.09,14715.38,15224.4,1119760],["2020-07-14",15224.4,15270.68,15178.13,15224.4,392740],["2020-07-15",15270.68,15409.5,15224.4,15293.81,438040],["2020-07-16",15270.68,15316.95,15201.26,15316.95,351370],["2020-07-17",15316.95,15316.95,15085.58,15108.71,807700],["2020-07-20",15085.58,15154.99,14923.62,14993.03,341680],["2020-07-21",15016.17,15224.4,14993.03,15108.71,106380],["2020-07-22",15108.71,15178.13,14969.89,14969.89,132320],["2020-07-23",15016.17,15548.33,14900.48,15548.33,494640],["2020-07-24",15502.05,15525.19,14715.38,15039.3,770310],["2020-07-27",14576.55,15016.17,14576.55,14669.1,2509220],["2020-07-28",14761.65,15131.85,14645.97,14946.75,2122276],["2020-07-29",14807.93,14831.07,14622.83,14807.93,853180],["2020-07-30",14807.93,15016.17,14807.93,15016.17,213020],["2020-07-31",14807.93,15108.71,14807.93,15016.17,419900],["2020-08-03",14993.03,15664.01,14993.03,15594.6,723720],["2020-08-04",15640.87,15710.29,15478.91,15594.6,346460],["2020-08-05",15432.64,15779.7,15432.64,15779.7,544390],["2020-08-06",15640.87,15918.52,15640.87,15802.84,322570],["2020-08-07",15733.42,16219.31,15733.42,16011.07,585330],["2020-08-10",16149.9,16242.45,15987.94,15987.94,354460],["2020-08-11",15987.94,16011.07,15733.42,15964.8,507670],["2020-08-12",15918.52,16011.07,15756.56,15987.94,426100],["2020-08-13",16149.9,16520.1,16057.35,16335.0,891750],["2020-08-14",16242.45,16427.55,16057.35,16335.0,708180],["2020-08-17",16149.9,16288.72,16103.62,16196.17,376460],["2020-08-18",16126.76,16473.82,16126.76,16311.86,275240],["2020-08-19",16404.41,16404.41,16288.72,16335.0,310770],["2020-08-20",16311.86,16427.55,16173.03,16335.0,485200],["2020-08-21",16404.41,16543.23,16335.0,16473.82,393140],["2020-08-24",16566.37,16635.78,16520.1,16635.78,503760],["2020-08-25",16658.92,17052.26,16635.78,17052.26,915810],["2020-08-26",17075.39,17098.53,16844.02,16867.16,447620],["2020-08-27",16867.16,17052.26,16774.61,17005.98,389550],["2020-08-28",16936.57,17260.49,16936.57,17052.26,474590],["2020-08-31",17052.26,17214.22,17029.12,17075.39,288150],["2020-09-01",16311.86,17121.67,16311.86,17121.67,359110],["2020-09-03",17167.94,17353.04,17075.39,17353.04,426930],["2020-09-04",17121.67,17306.77,17029.12,17260.49,243410],["2020-09-07",17260.49,17306.77,16936.57,16936.57,287690],["2020-09-08",17075.39,17098.53,16867.16,16982.84,240200],["2020-09-09",16982.84,17260.49,16913.43,17191.08,301000],["2020-09-10",17260.49,18047.16,17144.8,18047.16,1007380],["2020-09-11",18047.16,18093.44,17676.96,17908.34,591820],["2020-09-14",18047.16,18301.67,17908.34,18185.99,333840],["2020-09-15",18185.99,18185.99,17862.06,18024.03,560820],["2020-09-16",18024.03,18116.58,17954.61,18047.16,361000],["2020-09-17",18047.16,18718.15,18024.03,18463.64,827270],["2020-09-18",18602.46,18671.87,18463.64,18648.74,369520],["2020-09-21",18648.74,19042.07,18556.19,18695.01,621040],["2020-09-22",18533.05,18787.56,18486.77,18695.01,435990],["2020-09-23",18741.28,18880.11,18486.77,18533.05,435520],["2020-09-24",18533.05,18856.97,18371.09,18695.01,435870],["2020-09-25",18741.28,18787.56,18509.91,18695.01,226460],["2020-09-28",18741.28,18764.42,18602.46,18648.74,264660],["2020-09-29",18671.87,18718.15,18486.77,18486.77,607330],["2020-09-30",18463.64,18648.74,18463.64,18602.46,457740],["2020-10-01",18602.46,19365.99,18602.46,19342.86,587940],["2020-10-02",19342.86,19435.41,18509.91,18579.32,797440],["2020-10-05",19065.21,19435.41,19065.21,19412.27,371100],["2020-10-06",19435.41,19435.41,18972.66,19296.58,557850],["2020-10-07",19065.21,19273.44,18995.8,19134.62,448650],["2020-10-08",19134.62,19250.31,19065.21,19180.9,382790],["2020-10-09",19180.9,19574.23,19088.35,19435.41,384750],["2020-10-12",19620.51,19713.05,19204.03,19296.58,575670],["2020-10-13",19296.58,19342.86,19111.48,19273.44,223010],["2020-10-14",19204.03,19250.31,18880.11,19018.93,569570],["2020-10-15",18972.66,19365.99,18972.66,19342.86,302230],["2020-10-16",19342.86,19342.86,18972.66,19250.31,710700],["2020-10-19",19065.21,19273.44,19065.21,19250.31,292188],["2020-10-20",19250.31,19389.13,19157.76,19250.31,287510],["2020-10-21",19319.72,19828.74,19296.58,19342.86,1417700],["2020-10-22",19389.13,19643.64,19319.72,19365.99,330310],["2020-10-23",19574.23,19574.23,19365.99,19435.41,409020],["2020-10-26",19435.41,19481.68,19365.99,19389.13,451160],["2020-10-27",19365.99,19412.27,19250.31,19389.13,638290],["2020-10-28",19389.13,19435.41,19319.72,19319.72,457560],["2020-10-29",18926.38,19319.72,18926.38,19250.31,471030],["2020-10-30",19018.93,19389.13,19018.93,19389.13,389330],["2020-11-02",19134.62,19389.13,19134.62,19227.17,377590],["2020-11-03",19227.17,19759.33,19227.17,19527.96,256440],["2020-11-04",19527.96,19527.96,19342.86,19389.13,253590],["2020-11-05",19250.31,19666.78,19250.31,19342.86,439280],["2020-11-06",19342.86,19412.27,19296.58,19389.13,239580],["2020-11-09",19389.13,19666.78,19296.58,19458.54,506590],["2020-11-10",19666.78,19736.19,19574.23,19574.23,323620],["2020-11-11",19597.37,19597.37,19458.54,19597.37,244470],["2020-11-12",19759.33,20684.83,19713.05,20592.28,883980],["2020-11-13",20499.73,20615.41,20360.9,20592.28,316800],["2020-11-16",20592.28,20638.55,20222.08,20222.08,325880],["2020-11-17",20314.63,20499.73,20175.8,20430.31,736910],["2020-11-18",20430.31,20684.83,20222.08,20314.63,400660],["2020-11-19",20430.31,20546.0,20175.8,20314.63,675990],["2020-11-20",20314.63,20615.41,20314.63,20592.28,299890],["2020-11-23",20592.28,21471.5,20453.45,21309.53,745600],["2020-11-24",21309.53,21332.67,20916.2,21286.4,386580],["2020-11-25",21911.11,21911.11,21055.02,21240.12,405260],["2020-11-26",21286.4,21726.01,21147.57,21471.5,406620],["2020-11-27",21448.36,22073.07,21332.67,22026.79,513130],["2020-11-30",22906.01,22906.01,22073.07,22489.54,821150],["2020-12-01",22420.13,22443.27,22119.34,22420.13,362830],["2020-12-02",22420.13,22605.23,22165.62,22350.72,278150],["2020-12-03",22235.03,22281.31,21378.95,21841.69,479430],["2020-12-04",21980.52,21980.52,21702.87,21749.15,456310],["2020-12-07",21517.77,21980.52,21517.77,21702.87,343790],["2020-12-08",21702.87,21795.42,21517.77,21517.77,665460],["2020-12-09",21517.77,21633.46,21378.95,21633.46,552810],["2020-12-10",21656.6,22674.64,21656.6,21887.97,686500],["2020-12-11",21887.97,22119.34,21887.97,21980.52,731590],["2020-12-14",22165.62,22396.99,21980.52,22003.66,457190],["2020-12-15",22096.21,22211.89,21818.56,21980.52,443820],["2020-12-16",21795.42,22026.79,21749.15,21887.97,597800],["2020-12-17",21749.15,21887.97,21332.67,21425.22,938760],["2020-12-18",21286.4,21656.6,21286.4,21564.05,593480],["2020-12-21",21749.15,22119.34,21749.15,21795.42,522710],["2020-12-22",21795.42,22582.09,21656.6,22489.54,792470],["2020-12-23",22674.64,22697.78,22211.89,22443.27,500210],["2020-12-24",22235.03,22443.27,21656.6,22073.07,554540],["2020-12-25",21864.83,22211.89,21864.83,22211.89,451440],["2020-12-28",22350.72,22350.72,21934.24,22049.93,383160],["2020-12-29",22026.79,22142.48,21887.97,22073.07,318410],["2020-12-30",22073.07,22674.64,21934.24,22350.72,504640],["2020-12-31",22211.89,22651.5,22211.89,22651.5,241510],["2021-01-04",22929.15,23368.76,22767.19,23276.21,987500],["2021-01-05",23137.39,23368.76,23091.11,23229.94,675300],["2021-01-06",23276.21,23600.14,22952.29,23137.39,1016500],["2021-01-07",23091.11,23738.96,23044.84,23600.14,710700],["2021-01-08",23831.51,23831.51,23368.76,23738.96,706200],["2021-01-11",23738.96,23970.33,23600.14,23692.69,614200],["2021-01-12",23692.69,24757.01,23600.14,24571.91,1089900],["2021-01-13",24757.01,24895.83,24294.26,24618.18,1066600],["2021-01-14",24618.18,24664.46,24386.81,24525.63,482400],["2021-01-15",24757.01,24849.56,24386.81,24757.01,1225900],["2021-01-18",24757.01,25219.75,24618.18,24942.1,597200],["2021-01-19",24942.1,24942.1,23229.94,24433.08,1504620],["2021-01-20",24479.36,24571.91,23137.39,24525.63,988000],["2021-01-21",24525.63,24942.1,24247.98,24803.28,586800],["2021-01-22",24803.28,25451.13,24664.46,25034.65,853700],["2021-01-25",25034.65,25219.75,24895.83,25127.2,678300],["2021-01-26",25312.3,25312.3,24062.88,24710.73,713400],["2021-01-27",24062.88,24710.73,23137.39,24016.61,978000],["2021-01-28",22350.72,23368.76,22350.72,22350.72,2617900],["2021-01-29",21286.4,23877.78,21286.4,23600.14,680300],["2021-02-01",23507.59,23970.33,22582.09,23183.66,485900],["2021-02-02",23044.84,24757.01,23021.7,24757.01,825600],["2021-02-03",24988.38,25219.75,24525.63,24988.38,1020400],["2021-02-04",25127.2,25127.2,24340.53,24757.01,1187200],["2021-02-05",24757.01,24988.38,24340.53,24757.01,1427723],["2021-02-08",24895.83,25913.88,24433.08,24988.38,1818200],["2021-02-09",24988.38,26376.62,24757.01,26376.62,1500300],["2021-02-17",26839.37,27394.67,26376.62,27348.39,1972300],["2021-02-18",27302.12,27579.77,26608.0,27579.77,1053100],["2021-02-19",27070.74,27533.49,27070.74,27117.02,997700],["2021-02-22",26885.65,26978.19,26284.07,26376.62,1044700],["2021-02-23",26376.62,26608.0,25913.88,26098.97,990700],["2021-02-24",26284.07,26469.17,25451.13,26376.62,616000],["2021-02-25",26422.9,26700.55,25913.88,26098.97,843200],["2021-02-26",25775.05,26284.07,25728.78,26237.8,1037700],["2021-03-01",26237.8,26515.45,26237.8,26330.35,874100],["2021-03-02",26561.72,26654.27,26237.8,26330.35,563900],["2021-03-03",26515.45,26561.72,26237.8,26422.9,1146400],["2021-03-04",26654.27,26654.27,25219.75,25682.5,948400],["2021-03-05",25682.5,25682.5,25219.75,25636.23,641600],["2021-03-08",25682.5,26145.25,25636.23,25913.88,614800],["2021-03-09",25636.23,25728.78,24849.56,25451.13,1461200],["2021-03-10",25312.3,25404.85,24988.38,25404.85,968100],["2021-03-11",25451.13,25682.5,25451.13,25682.5,821900],["2021-03-12",25682.5,25728.78,25497.4,25682.5,611700],["2021-03-15",25543.68,25682.5,25358.58,25404.85,661200],["2021-03-16",25404.85,25404.85,24664.46,24942.1,1072000],["2021-03-17",24942.1,24988.38,24710.73,24942.1,636800],["2021-03-18",25127.2,25358.58,24942.1,25034.65,428500],["2021-03-19",25034.65,26052.7,24942.1,26006.42,1678800],["2021-03-22",26191.52,26376.62,25913.88,26145.25,982800],["2021-03-23",26145.25,26145.25,25497.4,25682.5,456100],["2021-03-24",25127.2,25451.13,24757.01,24988.38,672400],["2021-03-25",24988.38,25080.93,24664.46,24710.73,565800],["2021-03-26",24710.73,24988.38,22998.56,24988.38,2694500],["2021-03-29",24988.38,25127.2,24710.73,25127.2,301000],["2021-03-30",25127.2,25127.2,24340.53,24618.18,816600],["2021-03-31",24247.98,24618.18,24247.98,24340.53,728900],["2021-04-01",24386.81,24942.1,24294.26,24942.1,458300],["2021-04-02",24988.38,25080.93,24849.56,24849.56,652500],["2021-04-05",24942.1,25080.93,24664.46,24803.28,388200],["2021-04-06",24849.56,24988.38,24294.26,24664.46,369800],["2021-04-07",24386.81,24664.46,24294.26,24664.46,291200],["2021-04-08",24618.18,24664.46,24340.53,24433.08,378300],["2021-04-09",24433.08,24803.28,24386.81,24757.01,752700],["2021-04-12",24803.28,24803.28,24571.91,24803.28,754500],["2021-04-13",24849.56,24849.56,24525.63,24618.18,807100],["2021-04-14",24525.63,24618.18,24247.98,24479.36,507400],["2021-04-15",24386.81,24479.36,23924.06,23924.06,620300],["2021-04-16",23877.78,23924.06,23137.39,23600.14,691200],["2021-04-19",23600.14,24386.81,23137.39,24386.81,737800],["2021-04-20",24386.81,24618.18,24062.88,24062.88,607800],["2021-04-22",24062.88,24062.88,23692.69,23692.69,450400],["2021-04-23",23276.21,24201.71,23276.21,24201.71,496900],["2021-04-26",24201.71,24201.71,23507.59,23738.96,428700],["2021-04-27",23785.24,23785.24,23322.49,23600.14,548100],["2021-04-28",23461.31,23646.41,23183.66,23600.14,287200],["2021-04-29",23600.14,24803.28,23415.04,24803.28,1047800],["2021-05-04",24294.26,24525.63,24062.88,24109.16,806800],["2021-05-05",24109.16,24757.01,24109.16,24433.08,530100],["2021-05-06",24757.01,25636.23,24479.36,25497.4,1990800],["2021-05-07",25451.13,26237.8,24988.38,25960.15,996200],["2021-05-10",25728.78,26561.72,25497.4,26237.8,898500],["2021-05-11",26237.8,26284.07,25358.58,25404.85,906700],["2021-05-12",25127.2,25867.6,24988.38,25589.95,376800],["2021-05-13",25451.13,25682.5,25127.2,25451.13,603500],["2021-05-14",25451.13,26191.52,25219.75,25913.88,626200],["2021-05-17",25913.88,26052.7,25451.13,25543.68,360000],["2021-05-18",25543.68,25913.88,25173.48,25682.5,523000],["2021-05-19",25451.13,25589.95,25173.48,25451.13,357800],["2021-05-20",25266.03,27070.74,25266.03,27024.47,2028690],["2021-05-21",27024.47,27024.47,26515.45,26839.37,822600],["2021-05-24",26839.37,27718.59,26654.27,27348.39,879000],["2021-05-25",27394.67,27533.49,26839.37,27348.39,590800],["2021-05-26",27348.39,27394.67,26978.19,27348.39,518900],["2021-05-27",27348.39,28227.61,27117.02,27394.67,1094100],["2021-05-28",27209.57,27440.94,26978.19,27440.94,769900],["2021-05-31",27533.49,27579.77,26839.37,26931.92,1102600],["2021-06-01",26931.92,26931.92,26191.52,26376.62,834100],["2021-06-02",25913.88,26284.07,25728.78,25913.88,827600],["2021-06-03",25682.5,27070.74,25682.5,26746.82,594100],["2021-06-04",26608.0,26700.55,26145.25,26561.72,520300],["2021-06-07",26376.62,26469.17,24988.38,25821.33,1120100],["2021-06-08",25913.88,26376.62,25728.78,25913.88,592000],["2021-06-09",25451.13,25913.88,25451.13,25682.5,326800],["2021-06-10",25219.75,25636.23,24710.73,25219.75,1013600],["2021-06-11",25219.75,25543.68,24988.38,25404.85,888733],["2021-06-14",25636.23,25821.33,25358.58,25682.5,764800],["2021-06-15",26098.97,26469.17,25913.88,26330.35,779500],["2021-06-16",26237.8,26515.45,25821.33,26330.35,616300],["2021-06-17",25867.6,27903.69,25821.33,27764.87,1078600],["2021-06-18",28181.34,28227.61,27579.77,27626.04,1201700],["2021-06-21",26839.37,27440.94,26746.82,26931.92,684000],["2021-06-22",26839.37,27209.57,26515.45,26654.27,559600],["2021-06-23",26654.27,26793.1,26191.52,26330.35,692700],["2021-06-24",26145.25,26376.62,26098.97,26098.97,312400],["2021-06-25",26330.35,26376.62,25821.33,26145.25,475400],["2021-06-28",26145.25,26608.0,26098.97,26515.45,501500],["2021-06-29",26515.45,26978.19,26515.45,26700.55,693700],["2021-06-30",26839.37,27024.47,26608.0,26700.55,413000],["2021-07-01",26608.0,27024.47,26515.45,26654.27,434400],["2021-07-02",26839.37,26839.37,26237.8,26237.8,767900],["2021-07-05",26237.8,26237.8,25358.58,25358.58,1101800],["2021-07-06",25358.58,26237.8,24294.26,24294.26,929400],["2021-07-07",24525.63,24942.1,24294.26,24942.1,550700],["2021-07-08",24942.1,24988.38,24525.63,24525.63,369600],["2021-07-09",24109.16,24664.46,24016.61,24479.36,790100],["2021-07-12",24525.63,24525.63,23137.39,24201.71,1353000],["2021-07-13",24433.08,24433.08,23877.78,24016.61,410700],["2021-07-14",23831.51,24016.61,23553.86,23646.41,518000],["2021-07-15",23646.41,24062.88,23600.14,23692.69,355900],["2021-07-16",23924.06,24109.16,23692.69,24016.61,472400],["2021-07-19",23600.14,24016.61,23368.76,23507.59,529600],["2021-07-20",23415.04,23970.33,23415.04,23924.06,471600],["2021-07-21",23877.78,24433.08,23831.51,24155.43,496900],["2021-07-22",24155.43,24571.91,24109.16,24433.08,277600],["2021-07-23",24433.08,24618.18,23600.14,23831.51,650100],["2021-07-26",23970.33,24109.16,23368.76,24062.88,379700],["2021-07-27",23924.06,24757.01,23924.06,24433.08,461400],["2021-07-28",24294.26,24433.08,24109.16,24247.98,170600],["2021-07-29",24247.98,24525.63,24062.88,24247.98,300500],["2021-07-30",24571.91,25451.13,24247.98,25451.13,1927400],["2021-08-02",25173.48,25404.85,24710.73,24988.38,637200],["2021-08-03",24988.38,25219.75,24849.56,25127.2,426800],["2021-08-04",25127.2,25219.75,24942.1,24988.38,1357400],["2021-08-05",24757.01,25034.65,24757.01,24988.38,269300],["2021-08-06",24942.1,25358.58,24942.1,24988.38,415500],["2021-08-09",24988.38,25867.6,24757.01,25867.6,1049800],["2021-08-10",25775.05,25960.15,25682.5,25867.6,457000],["2021-08-11",25867.6,26376.62,25636.23,26098.97,792600],["2021-08-12",25728.78,26006.42,25589.95,25775.05,459600],["2021-08-13",25867.6,25960.15,25312.3,25775.05,587900],["2021-08-16",25913.88,26793.1,25867.6,26145.25,1197200],["2021-08-17",26237.8,26700.55,25867.6,26191.52,809900],["2021-08-18",26284.07,27996.24,25867.6,27996.24,3535900],["2021-08-19",28458.99,29245.66,28088.79,28088.79,1685100],["2021-08-20",28273.89,29384.48,27302.12,28366.44,2231000],["2021-08-23",28135.06,28458.99,26839.37,26839.37,2414900],["2021-08-24",26931.92,27209.57,25913.88,26793.1,1270700],["2021-08-25",26608.0,27070.74,26284.07,26885.65,892300],["2021-08-26",27163.29,28736.64,26978.19,28736.64,2584800],["2021-08-27",28736.64,30356.25,28736.64,30078.6,1983900],["2021-08-30",30541.35,30772.73,29847.23,30078.6,1088151],["2021-08-31",29939.78,31374.3,29569.58,30541.35,1640500],["2021-09-01",30217.43,31189.2,30124.88,30772.73,1031900],["2021-09-06",30495.08,31466.85,30309.98,30633.9,1158000],["2021-09-07",30587.63,30633.9,29615.86,29615.86,1306800],["2021-09-08",29384.48,30078.6,29384.48,29754.68,669000],["2021-09-09",29754.68,30541.35,29754.68,30541.35,598700],["2021-09-10",30541.35,30865.28,30124.88,30495.08,619500],["2021-09-13",30495.08,30495.08,29754.68,29847.23,932400],["2021-09-14",29800.96,30078.6,29384.48,30032.33,984100],["2021-09-15",29847.23,30309.98,29477.03,30078.6,666900],["2021-09-16",30078.6,30448.8,29847.23,30078.6,720500],["2021-09-17",30078.6,31698.22,30078.6,30957.83,2313500],["2021-09-20",31096.65,31096.65,30309.98,30356.25,1060000],["2021-09-21",29754.68,30541.35,29708.41,30541.35,1033200],["2021-09-22",30495.08,31466.85,30078.6,31466.85,1075900],["2021-09-23",31466.85,31605.67,30633.9,31004.1,831500],["2021-09-24",31004.1,31142.92,30171.15,30171.15,571300],["2021-09-27",30171.15,30541.35,28690.36,28690.36,1197000],["2021-09-28",28458.99,29847.23,28458.99,29847.23,990900],["2021-09-29",29615.86,30309.98,29615.86,30124.88,669000],["2021-09-30",30124.88,30217.43,29708.41,30171.15,549800],["2021-10-01",30124.88,30680.18,29847.23,30495.08,971978],["2021-10-04",30819.0,32346.07,30587.63,32299.79,2540500],["2021-10-05",32346.07,32484.89,32068.42,32299.79,979700],["2021-10-06",32438.62,33225.29,32346.07,33225.29,2030600],["2021-10-07",33456.66,33456.66,32901.37,32993.92,572900],["2021-10-08",33317.84,33317.84,32253.52,32623.72,726200],["2021-10-11",32392.34,32762.54,32392.34,32623.72,624400],["2021-10-12",32669.99,33780.59,32577.44,33502.94,896200],["2021-10-13",33502.94,34150.79,33502.94,33780.59,712700],["2021-10-14",34011.96,34011.96,33595.49,33780.59,789800],["2021-10-15",33549.21,33873.14,33410.39,33780.59,374400],["2021-10-18",33780.59,34798.63,33317.84,34243.33,600700],["2021-10-19",34243.33,34937.46,33826.86,34613.53,712100],["2021-10-20",34891.18,34891.18,34011.96,34659.81,355400],["2021-10-21",34659.81,34706.08,34243.33,34659.81,195800],["2021-10-22",34659.81,35307.65,34335.88,35168.83,548300],["2021-10-25",35122.56,35585.3,34937.46,35168.83,315300],["2021-10-26",34844.91,35168.83,34011.96,34798.63,401500],["2021-10-27",34659.81,35307.65,34382.16,35168.83,547600],["2021-10-28",35076.28,35585.3,34937.46,35168.83,424400],["2021-10-29",35215.11,35585.3,34613.53,34613.53,564000],["2021-11-01",34150.79,34567.26,32484.89,33317.84,1664800],["2021-11-02",33317.84,33780.59,32901.37,33456.66,518300],["2021-11-03",33688.04,33780.59,32855.09,33456.66,596800],["2021-11-04",33132.74,33410.39,32623.72,32762.54,896900],["2021-11-05",32392.34,33086.47,32392.34,32901.37,660600],["2021-11-08",33086.47,33410.39,32901.37,33317.84,1639900],["2021-11-09",33317.84,33965.69,33225.29,33317.84,655600],["2021-11-10",33364.11,33364.11,32762.54,32762.54,690500],["2021-11-11",32623.72,33317.84,32438.62,32762.54,1416000],["2021-11-12",32762.54,33780.59,32623.72,33780.59,470900],["2021-11-15",33364.11,34243.33,32808.82,33364.11,1048800],["2021-11-16",33086.47,33317.84,32716.27,33225.29,526500],["2021-11-17",33317.84,33317.84,32762.54,33225.29,409600],["2021-11-18",33179.02,33179.02,32392.34,32392.34,762800],["2021-11-19",32438.62,32669.99,30541.35,31050.38,1085200],["2021-11-22",31050.38,31050.38,29569.58,29847.23,1870900],["2021-11-23",29430.76,30865.28,29430.76,30865.28,533400],["2021-11-24",31328.02,31466.85,30911.55,31281.75,405700],["2021-11-25",31096.65,31096.65,30819.0,30957.83,1071200],["2021-11-26",31004.1,31328.02,30772.73,31004.1,871600],["2021-11-29",30772.73,32160.97,30587.63,31929.6,390800],["2021-11-30",33179.02,33179.02,31975.87,32623.72,816000],["2021-12-01",33086.47,33086.47,32253.52,32346.07,883100],["2021-12-02",32299.79,32346.07,31883.32,31929.6,433300],["2021-12-03",32253.52,32253.52,31235.47,31235.47,392300],["2021-12-06",30911.55,31651.95,30078.6,30124.88,965800],["2021-12-07",30356.25,31235.47,30309.98,31235.47,606700],["2021-12-08",31466.85,31466.85,30865.28,31096.65,377600],["2021-12-09",31050.38,31235.47,30911.55,31235.47,861800],["2021-12-10",31235.47,31883.32,31235.47,31513.12,322700],["2021-12-13",31698.22,32299.79,31605.67,32114.7,337200],["2021-12-14",32160.97,32531.17,31698.22,31790.77,592400],["2021-12-15",31698.22,31883.32,30541.35,30541.35,983600],["2021-12-16",31235.47,31328.02,30957.83,31096.65,476000],["2021-12-17",31004.1,31420.57,31004.1,31281.75,442000],["2021-12-20",31235.47,31374.3,30911.55,31050.38,671800],["2021-12-21",30911.55,31929.6,30772.73,31929.6,1112300],["2021-12-22",32392.34,32577.44,31883.32,31929.6,1562000],["2021-12-23",31929.6,32392.34,31281.75,32392.34,2292600],["2021-12-24",32577.44,33965.69,32299.79,33225.29,1905800],["2021-12-27",33780.59,33780.59,32762.54,33271.56,605400],["2021-12-28",33086.47,33965.69,32947.64,33271.56,799500],["2021-12-29",33225.29,33271.56,32392.34,32531.17,723200],["2021-12-30",32484.89,32855.09,32299.79,32346.07,360000],["2021-12-31",32346.07,32716.27,31975.87,31975.87,748900],["2022-01-04",32299.79,32623.72,31883.32,32392.34,516300],["2022-01-05",32299.79,33317.84,32299.79,32855.09,626600],["2022-01-06",32716.27,32716.27,32207.24,32346.07,512600],["2022-01-07",32577.44,32577.44,32022.15,32068.42,720600],["2022-01-10",32022.15,32392.34,31466.85,31513.12,862300],["2022-01-11",31281.75,31513.12,30541.35,30541.35,894600],["2022-01-12",30541.35,30957.83,30078.6,30587.63,476800],["2022-01-13",31328.02,31328.02,30587.63,30587.63,392000],["2022-01-14",30309.98,31004.1,30309.98,30726.45,284700],["2022-01-17",30726.45,30819.0,29153.11,29615.86,836000],["2022-01-18",29615.86,30032.33,29106.83,29615.86,417600],["2022-01-19",29662.13,29939.78,29615.86,29893.51,118300],["2022-01-20",29847.23,30495.08,29847.23,30078.6,212800],["2022-01-21",30124.88,30495.08,30124.88,30356.25,189300],["2022-01-24",30448.8,30448.8,28968.01,29153.11,393800],["2022-01-25",29153.11,29847.23,29014.29,29754.68,314800],["2022-01-26",29754.68,30263.7,29662.13,30032.33,508800],["2022-01-27",29847.23,31189.2,29708.41,31189.2,534800],["2022-01-28",31235.47,31929.6,31004.1,31929.6,745200],["2022-02-07",32299.79,32299.79,31605.67,31744.5,245100],["2022-02-08",31466.85,32207.24,31420.57,32114.7,622100],["2022-02-09",32114.7,32531.17,32114.7,32253.52,1730300],["2022-02-10",32160.97,32253.52,31466.85,31559.4,260500],["2022-02-11",31466.85,31883.32,31420.57,31605.67,176700],["2022-02-14",31281.75,31605.67,31235.47,31235.47,254500],["2022-02-15",31004.1,31651.95,31004.1,31605.67,178600],["2022-02-16",31698.22,33456.66,31698.22,33456.66,1134700],["2022-02-17",33456.66,33549.21,32993.92,33086.47,517600],["2022-02-18",32901.37,34150.79,32901.37,33549.21,899400],["2022-02-21",33595.49,34058.24,33086.47,33502.94,744800],["2022-02-22",33271.56,33317.84,32855.09,33132.74,497600],["2022-02-23",33410.39,34706.08,33132.74,34474.71,1046100],["2022-02-24",34474.71,34752.36,33317.84,34011.96,818600],["2022-02-25",34011.96,34937.46,33641.76,34243.33,652600],["2022-02-28",33919.41,35261.38,33873.14,34983.73,997300],["2022-03-01",35030.01,35122.56,34474.71,34567.26,358600],["2022-03-02",34474.71,35076.28,34011.96,34243.33,811200],["2022-03-03",34243.33,35168.83,33688.04,35030.01,821400],["2022-03-04",35446.48,35446.48,34520.98,34659.81,255900],["2022-03-07",34613.53,34659.81,34011.96,34150.79,370100],["2022-03-08",33873.14,34844.91,33549.21,33549.21,1110100],["2022-03-09",33456.66,33780.59,32901.37,32901.37,859100],["2022-03-10",33364.11,33780.59,33086.47,33179.02,446900],["2022-03-11",33364.11,34520.98,33179.02,33410.39,856100],["2022-03-14",33179.02,34011.96,33179.02,33734.31,402400],["2022-03-15",33688.04,33688.04,33179.02,33317.84,264200],["2022-03-16",33364.11,33549.21,32947.64,32947.64,829503],["2022-03-17",33132.74,33549.21,32993.92,33225.29,293700],["2022-03-18",33225.29,33549.21,33179.02,33225.29,257700],["2022-03-21",33549.21,33549.21,33086.47,33317.84,318200],["2022-03-22",33271.56,34474.71,33271.56,34289.61,1134400],["2022-03-23",34289.61,35076.28,34104.51,34474.71,1256100],["2022-03-24",34335.88,36881.0,34243.33,36881.0,2130800],["2022-03-25",37019.82,37343.74,36371.97,36557.07,1206100],["2022-03-28",36186.88,37436.29,36186.88,36973.55,1761900],["2022-03-29",37436.29,37806.49,36973.55,37251.2,1067000],["2022-03-30",37251.2,38084.14,36695.9,37667.67,1382000],["2022-03-31",37945.32,39055.91,37713.94,37806.49,1059100],["2022-04-01",37945.32,39055.91,37806.49,38917.09,1105600],["2022-04-04",38870.81,39287.29,38176.69,38176.69,791200],["2022-04-05",38176.69,38546.89,37621.39,37945.32,800900],["2022-04-06",37713.94,39333.56,37621.39,39194.74,935400],["2022-04-07",39241.01,39796.31,37482.57,37482.57,1045700],["2022-04-08",37945.32,38084.14,36973.55,37852.77,994100],["2022-04-12",38222.97,38222.97,36557.07,36603.35,670500],["2022-04-13",36603.35,37945.32,35909.23,37528.84,873400],["2022-04-14",37482.57,38639.44,37019.82,37945.32,744400],["2022-04-15",37806.49,40536.7,37806.49,40259.06,1559100],["2022-04-18",40259.06,41462.2,39611.21,40999.45,852700],["2022-04-19",40999.45,41093.06,38846.51,39595.36,608500],["2022-04-20",39314.54,39454.95,37442.42,37442.42,1195400],["2022-04-21",36787.18,38659.3,36459.56,37816.85,728300],["2022-04-22",37676.44,39033.73,35195.88,35851.12,1356300],["2022-04-25",36272.35,36272.35,33370.56,33370.56,1945300],["2022-04-26",31872.86,34634.24,31358.03,34587.44,704100],["2022-04-27",34166.21,35055.47,33698.18,34634.24,310000],["2022-04-28",35570.3,37021.19,35429.89,37021.19,1010500],["2022-04-29",37442.42,39501.76,37442.42,38565.69,961800],["2022-05-04",38846.51,39501.76,38565.69,38846.51,732100],["2022-05-05",39314.54,39501.76,37489.23,38472.09,778000],["2022-05-06",38284.88,41139.86,37910.45,40250.6,2014500],["2022-05-09",39782.57,40484.62,37910.45,37910.45,1189300],["2022-05-10",37442.42,40531.42,37255.21,40531.42,1369800],["2022-05-11",41607.89,43339.6,40484.62,43339.6,2075500],["2022-05-12",42122.73,44462.88,40718.63,40718.63,4924500],["2022-05-13",40297.41,41607.89,37910.45,37910.45,1729600],["2022-05-16",35336.29,39267.74,35289.48,35289.48,1896100],["2022-05-17",34985.26,37730.26,33370.56,37730.26,1342000],["2022-05-18",38699.08,40044.67,38214.67,39291.14,800300],["2022-05-19",37837.91,41444.08,37837.91,41174.96,1244200],["2022-05-20",41444.08,42089.96,40367.61,41013.49,1061700],["2022-05-23",41121.14,41174.96,39022.02,39560.26,766000],["2022-05-24",39344.97,40367.61,39022.02,40367.61,997800],["2022-05-25",40905.85,43166.43,40798.2,43166.43,1491400],["2022-05-26",44942.61,45911.43,44189.08,45104.08,1878000],["2022-05-27",44673.49,48225.84,44135.26,48225.84,2741900],["2022-05-30",49087.02,50970.84,48387.31,50970.84,1132200],["2022-05-31",50540.25,51401.43,47902.9,48710.25,1322800],["2022-06-01",48764.07,51993.48,48548.78,51401.43,1158400],["2022-06-02",51670.54,52477.89,48979.37,49732.9,973800],["2022-06-03",49786.72,51132.31,48225.84,50055.84,1281800],["2022-06-06",50055.84,51832.01,49033.19,49409.96,1649500],["2022-06-07",50594.07,52208.78,49302.31,51670.54,2358000],["2022-06-08",53823.48,53823.48,51832.01,52908.48,1412700],["2022-06-09",53177.6,53177.6,51939.66,52101.13,775000],["2022-06-10",51186.13,52208.78,48494.96,48494.96,2369100],["2022-06-13",45749.96,50324.96,45749.96,46557.31,2025800],["2022-06-14",47310.84,49248.49,47041.72,48710.25,1094400],["2022-06-15",49087.02,49087.02,47095.55,48871.72,1158900],["2022-06-16",49517.6,52262.6,49356.13,52101.13,3325500],["2022-06-17",51293.78,53715.84,50647.9,53285.25,1908100],["2022-06-20",53285.25,53608.19,49571.43,49571.43,1775600],["2022-06-21",48441.13,49356.13,46126.72,46126.72,3333600],["2022-06-22",45911.43,47149.37,42951.14,42951.14,2130600],["2022-06-23",42789.67,45911.43,42520.55,45911.43,1498300],["2022-06-24",46557.31,46880.25,45911.43,46180.55,583700],["2022-06-27",46180.55,47579.96,45480.84,46288.19,1259200],["2022-06-28",46288.19,48172.02,45211.72,47149.37,1735800],["2022-06-29",46288.19,46934.08,45480.84,46503.49,973300],["2022-06-30",47095.55,48225.84,46342.02,46395.84,1102400],["2022-07-01",46611.14,46826.43,44135.26,46288.19,1216100],["2022-07-04",47364.66,47364.66,45480.84,45749.96,509500],["2022-07-05",45911.43,45911.43,42574.37,42574.37,1849400],["2022-07-06",42359.08,43004.96,39667.91,39667.91,1172100],["2022-07-07",39667.91,40959.67,39291.14,40582.91,592100],["2022-07-08",40421.43,41767.02,40421.43,41390.26,469600],["2022-07-11",41174.96,41174.96,38591.44,38752.91,983800],["2022-07-12",38752.91,40852.02,38214.67,40852.02,919600],["2022-07-13",40690.55,42412.9,40636.73,41659.38,687800],["2022-07-14",41174.96,41713.2,40959.67,41713.2,467700],["2022-07-15",41659.38,42412.9,41121.14,41928.49,1078700],["2022-07-18",42520.55,42897.32,41767.02,42628.2,2351960],["2022-07-19",42520.55,43866.14,42520.55,43704.67,1855500],["2022-07-20",43812.31,45211.72,43597.02,44404.37,1328500],["2022-07-21",44189.08,44673.49,43597.02,43973.78,701300],["2022-07-22",44135.26,44619.67,43543.2,43543.2,652200],["2022-07-25",43327.9,43973.78,42843.49,42843.49,710200],["2022-07-26",42951.14,43058.79,41067.32,41067.32,1162900],["2022-07-27",40367.61,42036.14,40367.61,41767.02,523800],["2022-07-28",42197.61,42466.73,41820.85,41820.85,951000],["2022-07-29",42251.43,42305.26,40475.26,40475.26,1984700],["2022-08-01",40905.85,41282.61,40367.61,40905.85,961500],["2022-08-02",40905.85,42520.55,40744.38,42305.26,938600],["2022-08-03",42251.43,44027.61,42036.14,43704.67,2154500],["2022-08-04",43597.02,43919.96,43058.79,43058.79,943500],["2022-08-05",42789.67,43704.67,42682.02,43597.02,1040500],["2022-08-08",43597.02,44619.67,43327.9,44135.26,1293800],["2022-08-09",44404.37,44619.67,43112.61,43274.08,1293300],["2022-08-10",43274.08,43973.78,43058.79,43381.73,1260100],["2022-08-11",43812.31,43812.31,41982.32,43166.43,1858500],["2022-08-12",43058.79,43758.49,42628.2,43381.73,1053100],["2022-08-15",43758.49,45104.08,43435.55,44996.43,2491100],["2022-08-16",44996.43,45588.49,44996.43,45319.37,1435700],["2022-08-17",45319.37,45319.37,44081.43,44565.84,1506400],["2022-08-18",44781.14,45211.72,44135.26,44619.67,1518200],["2022-08-19",44673.49,44996.43,43166.43,43973.78,1415100],["2022-08-22",43381.73,44942.61,43327.9,44781.14,1200000],["2022-08-23",44673.49,45534.67,44404.37,45480.84,956900],["2022-08-24",45480.84,46019.08,45265.55,45749.96,1197700],["2022-08-25",45749.96,46072.9,45265.55,45857.61,946100],["2022-08-26",46019.08,46019.08,44834.96,44942.61,745700],["2022-08-29",44404.37,45211.72,43435.55,45211.72,1503600],["2022-08-30",45480.84,46180.55,45050.25,45373.2,689500],["2022-08-31",45050.25,46772.61,44834.96,46342.02,1807500],["2022-09-05",46395.84,46987.9,46126.72,46557.31,721500],["2022-09-06",46557.31,47526.13,46449.66,46449.66,1161200],["2022-09-07",46449.66,46449.66,44673.49,44673.49,1257700],["2022-09-08",44781.14,45104.08,43758.49,43758.49,1147900],["2022-09-09",44135.26,45803.78,43866.14,45696.14,849300],["2022-09-12",46019.08,46557.31,45642.31,45803.78,721200],["2022-09-13",46072.9,46288.19,45373.2,46288.19,891600],["2022-09-14",45319.37,46234.37,45319.37,46072.9,795900],["2022-09-15",46288.19,46611.14,46072.9,46288.19,1152600],["2022-09-16",46395.84,46395.84,45265.55,45265.55,1450900],["2022-09-19",44727.31,45480.84,44027.61,44296.73,977900],["2022-09-20",44888.78,45157.9,44296.73,45157.9,664600],["2022-09-21",44942.61,45157.9,44727.31,45104.08,484200],["2022-09-22",44996.43,45480.84,44565.84,45427.02,451900],["2022-09-23",45642.31,45642.31,44781.14,44996.43,998300],["2022-09-26",44081.43,44350.55,41874.67,42251.43,1237900],["2022-09-27",42251.43,42951.14,42036.14,42466.73,1534700],["2022-09-28",42466.73,42520.55,39829.38,40421.43,604700],["2022-09-29",41982.32,41982.32,40367.61,40367.61,1580700],["2022-09-30",39721.73,41444.08,39667.91,41444.08,571400],["2022-10-03",41390.26,41390.26,39398.79,39398.79,400200],["2022-10-04",40313.79,40475.26,38806.73,39560.26,516400],["2022-10-05",40367.61,41713.2,40098.49,41713.2,561200],["2022-10-06",41659.38,41713.2,39883.2,39883.2,1537276],["2022-10-07",38914.38,39883.2,38483.79,39560.26,680300],["2022-10-10",38752.91,41820.85,38752.91,40959.67,458526],["2022-10-11",40905.85,41336.43,39506.44,40367.61,371300],["2022-10-12",40367.61,41444.08,39829.38,41228.79,406000],["2022-10-13",41444.08,41551.73,40636.73,40852.02,421400],["2022-10-14",40959.67,41713.2,40959.67,41605.55,303300],["2022-10-17",41605.55,43166.43,41174.96,42951.14,500700],["2022-10-18",43543.2,43543.2,42843.49,43112.61,298500],["2022-10-19",43166.43,43274.08,42520.55,43058.79,222800],["2022-10-20",43004.96,44135.26,42466.73,43704.67,790525],["2022-10-21",43597.02,43919.96,41013.49,42520.55,716500],["2022-10-24",42574.37,42574.37,40959.67,41336.43,491700],["2022-10-25",41767.02,43058.79,40098.49,42251.43,393100],["2022-10-26",41767.02,42735.84,41444.08,42735.84,380100],["2022-10-27",42789.67,43812.31,42197.61,43597.02,520500],["2022-10-28",43597.02,44135.26,42951.14,42951.14,411100],["2022-10-31",43058.79,43650.84,42520.55,42520.55,532300],["2022-11-01",42789.67,43004.96,41444.08,41444.08,463500],["2022-11-02",41551.73,42520.55,40367.61,40421.43,781000],["2022-11-03",40367.61,41444.08,39829.38,40529.08,627000],["2022-11-04",40582.91,40582.91,37730.26,37730.26,2477600],["2022-11-07",37676.44,37730.26,35308.2,36869.09,1065500],["2022-11-08",36169.38,37568.79,35792.62,37568.79,364500],["2022-11-09",37891.73,37891.73,37138.2,37138.2,230600],["2022-11-10",36384.67,37030.56,34554.68,36599.97,959200],["2022-11-11",37084.38,37299.67,35792.62,37245.85,501300],["2022-11-14",35631.15,37245.85,35469.67,36922.91,348200],["2022-11-15",36061.73,37084.38,34339.38,34339.38,469900],["2022-11-16",31971.15,36653.79,31971.15,36277.03,802600],["2022-11-17",36546.14,37138.2,36223.2,36922.91,540800],["2022-11-18",36599.97,37192.03,35523.5,37138.2,428600],["2022-11-21",37084.38,37784.08,37030.56,37407.32,366900],["2022-11-22",37245.85,37945.55,36976.73,37676.44,560200],["2022-11-23",37676.44,37945.55,36869.09,37784.08,166600],["2022-11-24",37784.08,37784.08,36922.91,37568.79,204900],["2022-11-25",37676.44,37999.38,37407.32,37891.73,307900],["2022-11-28",38214.67,39291.14,37676.44,39022.02,381800],["2022-11-29",39829.38,39829.38,38214.67,39237.32,364400],["2022-11-30",39075.85,39829.38,38968.2,39829.38,365700],["2022-12-01",40098.49,40367.61,38860.55,40098.49,401400],["2022-12-02",40044.67,41982.32,39183.49,41982.32,532800],["2022-12-05",42036.14,43058.79,41982.32,42735.84,361300],["2022-12-06",42682.02,43220.26,40636.73,41982.32,351000],["2022-12-07",41982.32,42251.43,40905.85,41659.38,444000],["2022-12-08",42036.14,42251.43,41336.43,41659.38,319000],["2022-12-09",41659.38,43597.02,40905.85,43058.79,989200],["2022-12-12",43112.61,43220.26,42251.43,43058.79,289800],["2022-12-13",43058.79,43058.79,41444.08,42520.55,393800],["2022-12-14",42789.67,42789.67,41659.38,41874.67,453400],["2022-12-15",41928.49,41928.49,41121.14,41551.73,417500],["2022-12-16",40905.85,42520.55,40905.85,42520.55,601400],["2022-12-19",42359.08,42359.08,41497.9,41497.9,240700],["2022-12-20",41013.49,41390.26,39291.14,40582.91,351500],["2022-12-21",40421.43,40421.43,38752.91,39560.26,248100],["2022-12-22",39506.44,39721.73,38752.91,39560.26,164100],["2022-12-23",39506.44,40905.85,38752.91,39775.55,333100],["2022-12-26",39775.55,39775.55,37568.79,37837.91,544000],["2022-12-27",37730.26,38752.91,37245.85,38752.91,607200],["2022-12-28",38752.91,38806.73,38214.67,38645.26,875200],["2022-12-29",38591.44,38752.91,38214.67,38645.26,944300],["2022-12-30",38322.32,39075.85,38322.32,38483.79,316600],["2023-01-03",38376.14,39721.73,38376.14,39022.02,275700],["2023-01-04",39560.26,39560.26,38860.55,39344.97,212900],["2023-01-05",39129.67,40098.49,39129.67,40098.49,393500],["2023-01-06",39721.73,40098.49,39291.14,39990.85,153200],["2023-01-09",40044.67,40259.96,39022.02,39506.44,230900],["2023-01-10",39560.26,39667.91,38752.91,38752.91,505365],["2023-01-11",38752.91,39398.79,38645.26,39022.02,221300],["2023-01-12",39291.14,39291.14,38591.44,39022.02,127000],["2023-01-13",39022.02,39129.67,38591.44,38645.26,228000],["2023-01-16",38806.73,38860.55,38160.85,38160.85,223600],["2023-01-17",38160.85,38268.5,37138.2,37138.2,743600],["2023-01-18",37622.61,37837.91,36653.79,37192.03,595300],["2023-01-19",37514.97,37945.55,37299.67,37622.61,303100],["2023-01-27",38483.79,39721.73,38214.67,39022.02,660000],["2023-01-30",39022.02,40582.91,39022.02,39560.26,1107200],["2023-01-31",40152.32,40582.91,39614.08,40152.32,478100],["2023-02-01",40367.61,40636.73,39183.49,39344.97,438300],["2023-02-02",39344.97,39560.26,38483.79,38968.2,320300],["2023-02-03",39022.02,39237.32,37945.55,37945.55,1279900],["2023-02-06",38214.67,39237.32,38107.03,39237.32,312400],["2023-02-07",39990.85,40582.91,39183.49,39560.26,789100],["2023-02-08",39829.38,39829.38,38968.2,39560.26,326500],["2023-02-09",39721.73,39721.73,39022.02,39022.02,203900],["2023-02-10",39075.85,39291.14,38483.79,38483.79,442800],["2023-02-13",37676.44,38537.61,37192.03,37945.55,495900],["2023-02-14",37999.38,38268.5,37730.26,37837.91,124400],["2023-02-15",37945.55,38214.67,37730.26,37945.55,194000],["2023-02-16",38160.85,38322.32,37999.38,38214.67,161900],["2023-02-17",38107.03,38483.79,38053.2,38322.32,207500],["2023-02-20",38429.97,39237.32,38429.97,39237.32,313700],["2023-02-21",39237.32,39667.91,39022.02,39237.32,331500],["2023-02-22",39022.02,39022.02,38429.97,38429.97,251900],["2023-02-23",38214.67,38322.32,37461.14,37676.44,473800],["2023-02-24",37784.08,37999.38,37407.32,37676.44,244900],["2023-02-27",37461.14,37461.14,36384.67,36869.09,356700],["2023-02-28",37306.05,37415.29,36759.84,37032.95,109500],["2023-03-01",36377.5,37142.19,36268.26,37142.19,214500],["2023-03-02",37142.19,37579.16,37142.19,37524.54,107600],["2023-03-03",37524.54,37688.4,36650.6,36650.6,159800],["2023-03-06",37360.67,37360.67,36595.98,36595.98,132700],["2023-03-07",37142.19,37142.19,36595.98,36814.46,85000],["2023-03-08",36377.5,37251.43,36377.5,37142.19,153600],["2023-03-09",37142.19,37360.67,37032.95,37142.19,257600],["2023-03-10",37032.95,37306.05,36978.33,37251.43,285600],["2023-03-13",37032.95,37906.88,37032.95,37469.91,246700],["2023-03-14",37469.91,37469.91,36923.71,37196.81,320200],["2023-03-15",37524.54,37579.16,37087.57,37579.16,155500],["2023-03-16",37360.67,37469.91,36595.98,37142.19,284700],["2023-03-17",37415.29,37415.29,36923.71,37142.19,94400],["2023-03-20",36978.33,37087.57,36432.12,36432.12,150100],["2023-03-21",37087.57,37087.57,35612.81,36595.98,210700],["2023-03-22",36650.6,36869.09,36541.36,36595.98,70400],["2023-03-23",36159.01,36650.6,36159.01,36650.6,163800],["2023-03-24",36650.6,36869.09,36541.36,36869.09,150500],["2023-03-27",36869.09,37142.19,36595.98,37142.19,113600],["2023-03-28",37306.05,37469.91,36595.98,37142.19,1583045],["2023-03-29",37032.95,37032.95,36486.74,36705.22,242800],["2023-03-30",36705.22,37087.57,36595.98,36759.84,87600],["2023-03-31",36869.09,36923.71,36595.98,36923.71,75700],["2023-04-03",37032.95,37306.05,37032.95,37196.81,205500],["2023-04-04",37251.43,38234.61,37251.43,38125.37,421800],["2023-04-05",38234.61,38890.06,37142.19,38289.23,309000],["2023-04-06",38671.57,38671.57,37852.26,37852.26,283900],["2023-04-07",37852.26,38125.37,37688.4,37906.88,1532512],["2023-04-10",37961.5,38234.61,37415.29,38234.61,279000],["2023-04-11",37961.5,38234.61,37579.16,37579.16,195100],["2023-04-12",37961.5,38835.44,37852.26,38125.37,522331],["2023-04-13",38125.37,38234.61,37524.54,37688.4,202400],["2023-04-14",37961.5,37961.5,37142.19,37142.19,239800],["2023-04-17",37142.19,37142.19,36869.09,37032.95,127800],["2023-04-18",37032.95,37469.91,36923.71,37142.19,193300],["2023-04-19",37469.91,37469.91,36814.46,36923.71,168900],["2023-04-20",36869.09,37087.57,36705.22,36923.71,76700],["2023-04-21",36814.46,37087.57,36322.88,36432.12,217200],["2023-04-24",36595.98,36595.98,35776.67,35776.67,293700],["2023-04-25",35831.29,36869.09,35503.56,35503.56,295500],["2023-04-26",35776.67,35995.15,35011.98,35011.98,422300],["2023-04-27",35011.98,35776.67,35011.98,35175.84,157100],["2023-04-28",36049.77,36869.09,35885.91,36322.88,1084300],["2023-05-04",36759.84,37087.57,36486.74,36486.74,518250],["2023-05-05",36486.74,36595.98,36104.39,36159.01,260200],["2023-05-08",36268.26,36705.22,36268.26,36486.74,518700],["2023-05-09",36759.84,36759.84,36268.26,36322.88,528070],["2023-05-10",36159.01,36486.74,36159.01,36268.26,237500],["2023-05-11",36595.98,36595.98,36268.26,36322.88,275500],["2023-05-12",36322.88,36432.12,36049.77,36104.39,429600],["2023-05-15",36159.01,37360.67,36159.01,36650.6,744700],["2023-05-16",37032.95,37306.05,36759.84,36869.09,365500],["2023-05-17",36869.09,37142.19,36377.5,36432.12,324000],["2023-05-18",36595.98,36595.98,36322.88,36432.12,364500],["2023-05-19",37123.07,37123.07,36494.93,36871.82,329000],["2023-05-22",37374.33,38065.28,37060.26,38065.28,745500],["2023-05-23",38630.61,39447.19,38379.35,39321.56,1053400],["2023-05-24",39447.19,39447.19,38693.42,38693.42,560100],["2023-05-25",38819.05,38819.05,38253.72,38316.54,512800],["2023-05-26",38504.98,39195.93,38379.35,38630.61,742700],["2023-05-29",38630.61,39070.31,38316.54,38630.61,495000],["2023-05-30",38630.61,38819.05,38316.54,38442.17,476400],["2023-05-31",38442.17,39384.38,38190.91,38630.61,787700],["2023-06-01",38819.05,38819.05,38316.54,38504.98,466000],["2023-06-02",38504.98,38819.05,38316.54,38567.79,715500],["2023-06-05",38881.86,39635.63,38442.17,39258.75,1332700],["2023-06-06",39070.31,39886.89,39070.31,39635.63,850900],["2023-06-07",39635.63,40012.52,39133.12,39635.63,1224700],["2023-06-08",39384.38,39447.19,38944.68,38944.68,1073000],["2023-06-09",38944.68,39070.31,38442.17,38881.86,970000],["2023-06-12",39007.49,39510.0,38693.42,39007.49,840700],["2023-06-13",39133.12,40200.96,39070.31,39447.19,1506600],["2023-06-14",39698.45,39698.45,39070.31,39133.12,711200],["2023-06-15",39195.93,39195.93,38567.79,38819.05,916900],["2023-06-16",38881.86,39510.0,38819.05,39195.93,1353600],["2023-06-19",39258.75,40515.03,39258.75,39761.26,1838600],["2023-06-20",40012.52,40012.52,39572.82,39886.89,504800],["2023-06-21",40075.33,40075.33,39510.0,39761.26,872100],["2023-06-22",39886.89,39886.89,39384.38,39698.45,976400],["2023-06-23",39698.45,40138.14,39510.0,39510.0,849100],["2023-06-26",39447.19,39886.89,39195.93,39258.75,869800],["2023-06-27",39447.19,39761.26,39258.75,39447.19,832600],["2023-06-28",39572.82,40954.73,39572.82,40954.73,2404400],["2023-06-29",41268.8,41268.8,40075.33,40075.33,768200],["2023-06-30",40075.33,41205.98,40075.33,40954.73,1814200],["2023-07-03",41017.54,41394.42,40954.73,40954.73,830300],["2023-07-04",40954.73,41080.35,40515.03,41080.35,1008400],["2023-07-05",41143.17,42273.82,40829.1,41205.98,1510300],["2023-07-06",41394.42,41582.87,40766.28,40891.91,1183300],["2023-07-07",40829.1,40954.73,40452.21,40954.73,959000],["2023-07-10",41394.42,41645.68,40954.73,41268.8,1488000],["2023-07-11",41520.05,41520.05,40891.91,41394.42,675100],["2023-07-12",41708.49,41708.49,40829.1,40829.1,804300],["2023-07-13",41080.35,41771.31,40954.73,41457.24,984700],["2023-07-14",41520.05,41582.87,41017.54,41457.24,683700],["2023-07-17",41457.24,41457.24,41017.54,41017.54,768900],["2023-07-18",40891.91,41205.98,40829.1,41017.54,664800],["2023-07-19",40954.73,41205.98,40703.47,40829.1,568700],["2023-07-20",40829.1,41017.54,40326.59,40577.84,863900],["2023-07-21",40452.21,41268.8,40389.4,41080.35,891100],["2023-07-24",41457.24,41457.24,40703.47,40703.47,737500],["2023-07-25",40766.28,41268.8,40766.28,41017.54,737000],["2023-07-26",41143.17,42650.7,40954.73,42650.7,2444100],["2023-07-27",42336.63,42713.52,41896.94,42148.19,831900],["2023-07-28",42022.56,43027.59,41771.31,42713.52,1282900],["2023-07-31",42399.45,42713.52,41771.31,42085.38,1138800],["2023-08-01",42211.01,42273.82,41143.17,41143.17,1903463],["2023-08-02",41143.17,41520.05,40766.28,40766.28,1262400],["2023-08-03",40829.1,41331.61,40577.84,40766.28,861400],["2023-08-04",40703.47,40829.1,40200.96,40200.96,2038900],["2023-08-07",40389.4,40766.28,40389.4,40766.28,700127],["2023-08-08",41080.35,41080.35,40703.47,40766.28,752800],["2023-08-09",40703.47,40766.28,40326.59,40326.59,837700],["2023-08-10",40326.59,40515.03,39510.0,39510.0,1523300],["2023-08-11",39510.0,39949.7,39321.56,39698.45,870100],["2023-08-14",40012.52,40389.4,39698.45,39886.89,407800],["2023-08-15",40075.33,40075.33,39572.82,39761.26,599600],["2023-08-16",39824.07,39886.89,39635.63,39635.63,365000],["2023-08-17",39635.63,39824.07,39384.38,39384.38,674900],["2023-08-18",39384.38,39572.82,38002.47,38002.47,1743200],["2023-08-21",37814.03,38442.17,37688.4,38316.54,820900],["2023-08-22",38190.91,38504.98,37625.58,38379.35,1231900],["2023-08-23",38567.79,38693.42,38190.91,38379.35,305700],["2023-08-24",38190.91,38630.61,38190.91,38630.61,446200],["2023-08-25",38630.61,38630.61,38316.54,38630.61,417600],["2023-08-28",38944.68,39572.82,38756.24,39572.82,537700],["2023-08-29",39698.45,39761.26,39070.31,39447.19,777100],["2023-08-30",39195.93,39572.82,39070.31,39572.82,479100],["2023-08-31",39572.82,39824.07,39321.56,39447.19,787800],["2023-09-05",39886.89,40075.33,39635.63,40075.33,618800],["2023-09-06",40075.33,40577.84,39949.7,40263.77,645500],["2023-09-07",40326.59,40452.21,39886.89,39949.7,908100],["2023-09-08",40138.14,40389.4,39886.89,40200.96,939600],["2023-09-11",40452.21,40452.21,39886.89,39949.7,1054000],["2023-09-12",39761.26,40012.52,39572.82,39824.07,797100],["2023-09-13",40138.14,40138.14,39761.26,39824.07,867800],["2023-09-14",39886.89,40012.52,39447.19,39510.0,629300],["2023-09-15",39572.82,39949.7,39510.0,39572.82,365500],["2023-09-18",39886.89,39886.89,39195.93,39258.75,740700],["2023-09-19",39384.38,40138.14,39070.31,39886.89,624300],["2023-09-20",39886.89,40389.4,39824.07,40389.4,954800],["2023-09-21",40452.21,41457.24,40452.21,41143.17,1529000],["2023-09-22",40829.1,40891.91,39761.26,39886.89,1017700],["2023-09-25",39886.89,40389.4,38819.05,38819.05,1047100],["2023-09-26",38819.05,39258.75,38756.24,38881.86,781500],["2023-09-27",39133.12,39572.82,38819.05,39510.0,398500],["2023-09-28",39572.82,39886.89,39070.31,39886.89,561200],["2023-09-29",39886.89,40263.77,39635.63,39698.45,334700],["2023-10-02",39949.7,40326.59,39761.26,39886.89,359200],["2023-10-03",39447.19,39886.89,38819.05,38944.68,685000],["2023-10-04",38819.05,39886.89,38756.24,39447.19,615100],["2023-10-05",39886.89,39886.89,38944.68,38944.68,880266],["2023-10-06",39321.56,39321.56,38756.24,39070.31,397700],["2023-10-09",38944.68,39070.31,38756.24,38881.86,451900],["2023-10-10",39321.56,39761.26,39070.31,39321.56,522600],["2023-10-11",39572.82,39572.82,39007.49,39321.56,268800],["2023-10-12",39510.0,39949.7,39447.19,39510.0,465500],["2023-10-13",39070.31,39447.19,39070.31,39447.19,297500],["2023-10-16",39447.19,39698.45,38944.68,39070.31,323400],["2023-10-17",39133.12,39447.19,38693.42,38693.42,623800],["2023-10-18",38693.42,38756.24,36746.19,37939.65,667900],["2023-10-19",37939.65,38065.28,37374.33,37437.14,601700],["2023-10-20",37374.33,38002.47,37060.26,37939.65,199200],["2023-10-23",38190.91,38190.91,37060.26,37185.89,209400],["2023-10-24",37060.26,37499.96,37060.26,37437.14,173200],["2023-10-25",37562.77,37625.58,37060.26,37060.26,268900],["2023-10-26",36494.93,37311.51,35175.84,35175.84,798700],["2023-10-27",35301.47,35489.91,33605.49,34547.7,617700],["2023-10-30",34422.07,34798.95,34296.44,34296.44,287200],["2023-10-31",34359.26,34547.7,32788.91,33040.16,391100],["2023-11-01",33291.42,33479.86,31846.7,32726.09,481100],["2023-11-02",33291.42,34484.88,33040.16,34296.44,445200],["2023-11-03",34673.33,34673.33,33291.42,33291.42,888700],["2023-11-06",33731.12,34798.95,33731.12,34798.95,406800],["2023-11-07",34798.95,35175.84,34422.07,34673.33,496500],["2023-11-08",34673.33,36118.05,34484.88,35803.98,520800],["2023-11-09",35803.98,36432.12,35489.91,35803.98,790120],["2023-11-10",36118.05,36871.82,35615.54,36055.23,398300],["2023-11-13",36055.23,36432.12,35803.98,35992.42,249100],["2023-11-14",36055.23,36432.12,35678.35,36369.3,364300],["2023-11-15",36934.63,36997.44,36369.3,36620.56,274700],["2023-11-16",36494.93,36620.56,36180.86,36369.3,152600],["2023-11-17",36369.3,36934.63,36180.86,36432.12,488700],["2023-11-20",35866.79,36494.93,35803.98,36306.49,450100],["2023-11-21",36432.12,36557.75,35929.61,36243.68,203700],["2023-11-22",36620.56,36620.56,36118.05,36118.05,201000],["2023-11-23",36683.37,36683.37,36118.05,36118.05,190200],["2023-11-24",36055.23,36118.05,35615.54,35866.79,299100],["2023-11-27",35866.79,35992.42,35678.35,35741.16,165100],["2023-11-28",36118.05,36118.05,35678.35,35929.61,146200],["2023-11-29",35929.61,36306.49,35929.61,36180.86,180100],["2023-11-30",36180.86,36369.3,35866.79,35866.79,136500],["2023-12-01",35992.42,36243.68,35741.16,35992.42,150665],["2023-12-04",36055.23,36557.75,35992.42,36432.12,622000],["2023-12-05",36746.19,37688.4,36746.19,37248.7,583400],["2023-12-06",37248.7,37311.51,36809.0,36934.63,222200],["2023-12-07",36934.63,37311.51,36180.86,36432.12,1236400],["2023-12-08",36432.12,37185.89,36180.86,37185.89,539000],["2023-12-11",37185.89,37562.77,36871.82,36871.82,276735],["2023-12-12",36871.82,37123.07,36620.56,37060.26,287000],["2023-12-13",37185.89,37185.89,36118.05,36243.68,2056027],["2023-12-14",36494.93,36683.37,35866.79,35866.79,2638349],["2023-12-15",35929.61,36432.12,35489.91,35615.54,513300],["2023-12-18",35929.61,35929.61,35175.84,35678.35,497100],["2023-12-19",35364.28,35803.98,35175.84,35364.28,288300],["2023-12-20",35427.09,35678.35,35113.02,35364.28,1358200],["2023-12-21",35175.84,35552.72,34861.77,35489.91,533600],["2023-12-22",35615.54,35615.54,35050.21,35050.21,383200],["2023-12-25",35050.21,35489.91,34987.4,35238.65,523200],["2023-12-26",35364.28,35427.09,35050.21,35050.21,622400],["2023-12-27",35113.02,35489.91,35113.02,35427.09,527100],["2023-12-28",35615.54,35678.35,35364.28,35427.09,346800],["2023-12-29",35803.98,36118.05,35427.09,35678.35,712200],["2024-01-02",36118.05,36620.56,35866.79,36118.05,778900],["2024-01-03",36118.05,36306.49,35866.79,36180.86,375500],["2024-01-04",36369.3,36934.63,36118.05,36243.68,898300],["2024-01-05",36243.68,36306.49,35992.42,36055.23,554800],["2024-01-08",36055.23,36306.49,35678.35,35678.35,1559412],["2024-01-09",35427.09,35615.54,35175.84,35238.65,1187200],["2024-01-10",35364.28,35427.09,34924.58,35050.21,683800],["2024-01-11",35050.21,35238.65,34924.58,35050.21,529900],["2024-01-12",34987.4,35050.21,34547.7,34610.51,892100],["2024-01-15",34610.51,35050.21,34610.51,34673.33,193100],["2024-01-16",34736.14,35113.02,34484.88,34924.58,310900],["2024-01-17",34924.58,35427.09,34736.14,35238.65,349400],["2024-01-18",35301.47,35364.28,34924.58,34987.4,296500],["2024-01-19",34987.4,35427.09,34861.77,35175.84,288000],["2024-01-22",35489.91,35489.91,35113.02,35238.65,218100],["2024-01-23",35238.65,36055.23,35175.84,35741.16,494900],["2024-01-24",35741.16,35803.98,35364.28,35678.35,354900],["2024-01-25",35489.91,35678.35,35050.21,35364.28,357000],["2024-01-26",35238.65,35489.91,35175.84,35301.47,415600],["2024-01-29",35301.47,35678.35,35238.65,35489.91,338000],["2024-01-30",35364.28,35552.72,35175.84,35427.09,710000],["2024-01-31",35615.54,35678.35,34987.4,35175.84,592100],["2024-02-01",35175.84,35427.09,34736.14,34798.95,909000],["2024-02-02",34736.14,35238.65,34547.7,34547.7,805600],["2024-02-05",34736.14,35301.47,34673.33,34861.77,594500],["2024-02-06",34861.77,35552.72,34861.77,35301.47,660300],["2024-02-07",35489.91,35615.54,35364.28,35489.91,323400],["2024-02-15",35552.72,37060.26,35552.72,36620.56,1289900],["2024-02-16",36620.56,37562.77,36620.56,36871.82,890300],["2024-02-19",37060.26,37248.7,36683.37,37185.89,1087100],["2024-02-20",37248.7,37248.7,36746.19,36934.63,625500],["2024-02-21",36934.63,37939.65,36746.19,37814.03,1073700],["2024-02-22",37876.84,37876.84,37374.33,37437.14,465600],["2024-02-23",37499.96,37688.4,36746.19,36746.19,1049900],["2024-02-26",36997.44,36997.44,36432.12,36494.93,839400],["2024-02-27",36934.63,37248.7,36620.56,37123.07,654200],["2024-02-28",37374.33,38504.98,37185.89,38442.17,1564300],["2024-02-29",38442.17,39070.31,38316.54,38442.17,979800],["2024-03-01",38442.17,39510.0,38442.17,39133.12,1237900],["2024-03-04",39133.12,39698.45,38819.05,39070.31,1423100],["2024-03-05",39133.12,39824.07,38881.86,39761.26,1148900],["2024-03-06",39635.63,39698.45,39070.31,39195.93,756400],["2024-03-07",39133.12,39635.63,39070.31,39572.82,1127400],["2024-03-08",39572.82,40577.84,39447.19,39635.63,1866200],["2024-03-11",39572.82,39572.82,38567.79,38944.68,1076100],["2024-03-12",38944.68,39510.0,38693.42,38944.68,1020000],["2024-03-13",39321.56,40326.59,39133.12,39949.7,1459500],["2024-03-14",40326.59,40703.47,40012.52,40389.4,1276100],["2024-03-15",40515.03,40515.03,39572.82,40200.96,808400],["2024-03-18",40200.96,40200.96,38065.28,38756.24,1633800],["2024-03-19",39195.93,39195.93,38442.17,38819.05,905500],["2024-03-20",38881.86,39133.12,38379.35,39007.49,1112400],["2024-03-21",39510.0,39635.63,39007.49,39510.0,1097400],["2024-03-22",40138.14,40766.28,39698.45,40263.77,1804451],["2024-03-25",40263.77,40954.73,39698.45,39886.89,1016800],["2024-03-26",39886.89,40515.03,39761.26,40263.77,725100],["2024-03-27",40515.03,40515.03,40012.52,40138.14,729400],["2024-03-28",40326.59,40389.4,40012.52,40138.14,535800],["2024-03-29",40138.14,40577.84,39949.7,40075.33,883900],["2024-04-01",40075.33,40326.59,39321.56,39761.26,1124800],["2024-04-02",39886.89,40263.77,39572.82,40263.77,987000],["2024-04-03",40326.59,40891.91,39886.89,40012.52,1201200],["2024-04-04",39886.89,40012.52,39447.19,39510.0,943000],["2024-04-05",39447.19,39761.26,39321.56,39321.56,620100],["2024-04-08",39195.93,39384.38,38819.05,39258.75,959700],["2024-04-09",39384.38,39572.82,39258.75,39447.19,486000],["2024-04-10",39572.82,39698.45,39321.56,39321.56,559600],["2024-04-11",38944.68,39510.0,38944.68,39510.0,848600],["2024-04-12",39892.98,40148.29,39573.83,40084.46,641300],["2024-04-15",39701.49,40084.46,38807.89,38871.72,1363500],["2024-04-16",38999.37,39127.03,38105.77,38552.57,1126500],["2024-04-17",38807.89,39063.2,38297.26,38297.26,675800],["2024-04-19",37722.8,38297.26,36829.2,37020.68,1576800],["2024-04-22",37212.17,38041.94,37148.34,37595.14,879400],["2024-04-23",37403.65,37722.8,37148.34,37276.0,815900],["2024-04-24",37595.14,38744.06,37467.48,38488.74,1084500],["2024-04-25",38424.92,38424.92,37850.46,38297.26,699100],["2024-04-26",38169.6,39446.18,37850.46,39318.52,1227800],["2024-05-02",39063.2,40978.07,38935.55,40978.07,2464900],["2024-05-03",40978.07,42063.15,40978.07,42063.15,3924300],["2024-05-06",42318.47,42318.47,41552.52,41680.18,2485100],["2024-05-07",42063.15,42063.15,41361.04,41488.7,2072700],["2024-05-08",41871.67,42509.96,41297.21,42382.3,5276700],["2024-05-09",42956.76,43084.41,41999.33,42126.98,1330900],["2024-05-10",42318.47,42446.13,41488.7,42126.98,1328900],["2024-05-13",42509.96,43403.56,42063.15,42765.27,1526900],["2024-05-14",43212.07,43212.07,42382.3,42509.96,591900],["2024-05-15",42509.96,42892.93,42382.3,42509.96,1106600],["2024-05-16",43020.59,44041.85,42573.78,43786.53,2236900],["2024-05-17",43978.02,44041.85,43403.56,43403.56,4030742],["2024-05-20",43658.87,43786.53,42829.1,43084.41,1280000],["2024-05-21",43895.04,43968.44,43087.61,43454.62,1067800],["2024-05-22",43381.22,43895.04,43234.41,43454.62,667100],["2024-05-23",43381.22,45289.7,43014.2,45142.89,2221700],["2024-05-24",45216.3,45216.3,43748.23,44629.07,1474100],["2024-05-27",44775.88,45656.71,44408.86,45656.71,1000800],["2024-05-28",45876.92,46610.95,45509.91,46464.15,1047200],["2024-05-29",46610.95,46610.95,45363.1,45509.91,753300],["2024-05-30",45142.89,45509.91,44849.28,45509.91,1134700],["2024-05-31",45803.52,46097.13,45142.89,45730.12,760100],["2024-06-03",45876.92,46390.74,45803.52,46243.94,759500],["2024-06-04",46243.94,46317.34,45730.12,45876.92,462000],["2024-06-05",45730.12,46170.54,45730.12,45950.33,680100],["2024-06-06",45950.33,46390.74,45509.91,45509.91,564800],["2024-06-07",45583.31,45950.33,45142.89,45509.91,459100],["2024-06-10",45583.31,46464.15,45509.91,45656.71,644000],["2024-06-11",46023.73,46464.15,45509.91,45509.91,610900],["2024-06-12",45730.12,46610.95,45509.91,46610.95,1321900],["2024-06-13",47638.6,47638.6,46757.76,46977.97,897300],["2024-06-14",47051.37,47124.78,45142.89,45142.89,1216100],["2024-06-17",45142.89,45876.92,45069.49,45216.3,818300],["2024-06-18",45289.7,46831.16,45216.3,46610.95,899400],["2024-06-19",46537.55,46757.76,46023.73,46757.76,672100],["2024-06-20",46610.95,48886.45,46610.95,48225.82,1598200],["2024-06-21",49106.66,49106.66,47344.98,47344.98,936800],["2024-06-24",47418.39,47858.81,45509.91,46684.36,1143500],["2024-06-25",46684.36,48079.02,46684.36,47051.37,765000],["2024-06-26",47565.19,47565.19,46170.54,46977.97,973000],["2024-06-27",46977.97,47638.6,46390.74,46977.97,806400],["2024-06-28",46610.95,46684.36,45950.33,45950.33,1157800],["2024-07-01",45950.33,46684.36,45363.1,46610.95,1036700],["2024-07-02",46831.16,46831.16,46243.94,46390.74,921400],["2024-07-03",46537.55,46977.97,46243.94,46977.97,1031626],["2024-07-04",46977.97,48079.02,46757.76,47932.21,1473400],["2024-07-05",48299.22,48299.22,46977.97,47858.81,834700],["2024-07-08",48446.03,49033.26,48152.42,48813.05,1726500],["2024-07-09",49180.06,51382.15,48299.22,51015.14,2151900],["2024-07-10",51675.77,53070.42,50721.53,52262.99,2449700],["2024-07-11",52336.39,53804.46,52116.18,52483.2,1755700],["2024-07-12",52262.99,52409.8,51602.36,52189.59,1137300],["2024-07-15",52189.59,53070.42,51675.77,52850.22,1222700],["2024-07-16",52850.22,54244.87,52483.2,54244.87,1120200],["2024-07-17",54318.28,55566.13,50648.12,52997.02,2121000],["2024-07-18",52997.02,53290.63,51088.54,52850.22,1605600],["2024-07-19",52850.22,52850.22,51602.36,51602.36,928100],["2024-07-22",51382.15,51602.36,50281.11,50281.11,1535900],["2024-07-23",50207.7,51382.15,49987.5,50134.3,1219300],["2024-07-24",49914.09,50648.12,48446.03,50648.12,1335000],["2024-07-25",50501.32,51969.38,50207.7,51749.17,1048200],["2024-07-26",51749.17,52483.2,51675.77,52116.18,1151100],["2024-07-29",52409.8,52776.81,51602.36,52483.2,569200],["2024-07-30",52116.18,52262.99,50281.11,51749.17,1998000],["2024-07-31",50648.12,51088.54,49767.29,51088.54,2039800],["2024-08-01",50941.74,50941.74,48446.03,49840.69,1596500],["2024-08-02",48299.22,51602.36,48299.22,51602.36,1961500],["2024-08-05",50501.32,50501.32,48005.61,48005.61,1150000],["2024-08-06",48079.02,49253.46,47858.81,48959.85,1660000],["2024-08-07",49180.06,49326.87,48299.22,48299.22,726400],["2024-08-08",48299.22,49400.27,48225.82,48666.24,486000],["2024-08-09",49326.87,49400.27,48886.45,49180.06,544000],["2024-08-12",49180.06,51015.14,49180.06,50574.72,820200],["2024-08-13",50501.32,50648.12,49180.06,49767.29,726500],["2024-08-14",50281.11,51015.14,49547.08,50648.12,690200],["2024-08-15",50648.12,50721.53,49473.67,49547.08,574600],["2024-08-16",49620.48,51308.75,49620.48,51308.75,1138800],["2024-08-19",51308.75,52336.39,51088.54,51602.36,966600],["2024-08-20",51602.36,51675.77,50868.33,51308.75,736800],["2024-08-21",51528.96,51895.98,51015.14,51455.56,746200],["2024-08-22",51822.57,51822.57,51088.54,51161.94,603700],["2024-08-23",51015.14,51895.98,51015.14,51822.57,885600],["2024-08-26",52336.39,52556.6,50941.74,51382.15,676600],["2024-08-27",51088.54,51382.15,50207.7,50354.51,692400],["2024-08-28",50427.91,50648.12,50060.9,50354.51,530200],["2024-08-29",50281.11,50648.12,50207.7,50648.12,428800],["2024-08-30",50427.91,50794.93,50281.11,50354.51,342100],["2024-09-04",49914.09,49987.5,49180.06,49180.06,770300],["2024-09-05",49253.46,49547.08,47785.4,47932.21,1119700],["2024-09-06",47712.0,48372.63,46831.16,48152.42,932200],["2024-09-09",48225.82,49033.26,48152.42,48519.43,509300],["2024-09-10",48666.24,48813.05,47638.6,47712.0,655500],["2024-09-11",47712.0,48446.03,47638.6,47785.4,492400],["2024-09-12",48372.63,48372.63,47785.4,48225.82,281100],["2024-09-13",48225.82,48446.03,48079.02,48225.82,261000],["2024-09-16",48299.22,48299.22,47491.79,47491.79,566500],["2024-09-17",47712.0,47712.0,47051.37,47638.6,833300],["2024-09-18",47712.0,48446.03,47712.0,48299.22,637600],["2024-09-19",48446.03,48813.05,48299.22,48519.43,476900],["2024-09-20",48813.05,49326.87,48813.05,48886.45,845500],["2024-09-23",49033.26,49180.06,48886.45,48959.85,492000],["2024-09-24",48959.85,49180.06,48739.64,48886.45,458300],["2024-09-25",49106.66,49767.29,48886.45,49547.08,688500],["2024-09-26",49840.69,50060.9,49473.67,49473.67,566300],["2024-09-27",49547.08,49914.09,48886.45,48959.85,482500],["2024-09-30",48739.64,49106.66,48592.84,48886.45,368200],["2024-10-01",48959.85,49326.87,48886.45,48959.85,443600],["2024-10-02",48739.64,49767.29,48739.64,49473.67,673300],["2024-10-03",49767.29,49914.09,48886.45,49033.26,476000],["2024-10-04",49180.06,49180.06,48666.24,48666.24,339500],["2024-10-07",48813.05,49400.27,48299.22,48299.22,524400],["2024-10-08",48519.43,48666.24,48005.61,48152.42,420300],["2024-10-09",48152.42,48152.42,47932.21,48152.42,519100],["2024-10-10",48152.42,48372.63,48005.61,48079.02,661600],["2024-10-11",48225.82,48519.43,48005.61,48152.42,638700],["2024-10-14",48813.05,48886.45,48225.82,48372.63,412200],["2024-10-15",48372.63,48592.84,47858.81,47858.81,372800],["2024-10-16",47712.0,48079.02,47418.39,47638.6,423400],["2024-10-17",47638.6,47858.81,47565.19,47638.6,336200],["2024-10-18",47638.6,48079.02,47565.19,47565.19,288000],["2024-10-21",47491.79,47565.19,46977.97,47051.37,380700],["2024-10-22",46977.97,47051.37,46243.94,46317.34,640500],["2024-10-23",46243.94,46610.95,46170.54,46464.15,372700],["2024-10-24",46464.15,46610.95,46243.94,46610.95,456800],["2024-10-25",46904.57,46904.57,46243.94,46243.94,298649],["2024-10-28",46390.74,46610.95,46170.54,46464.15,285400],["2024-10-29",46464.15,47418.39,46390.74,47418.39,561100],["2024-10-30",47638.6,47858.81,47491.79,47712.0,643500],["2024-10-31",47491.79,47565.19,45950.33,47051.37,391200],["2024-11-01",46977.97,46977.97,45509.91,45509.91,3432800],["2024-11-04",45730.12,47051.37,45509.91,46977.97,1287700],["2024-11-05",46464.15,47565.19,46464.15,46684.36,559700],["2024-11-06",46831.16,47271.58,46537.55,46904.57,879600],["2024-11-07",47124.78,47491.79,46757.76,47344.98,895800],["2024-11-08",47638.6,47638.6,47198.18,47418.39,960700],["2024-11-11",47418.39,47712.0,46977.97,47712.0,551000],["2024-11-12",48005.61,48446.03,47785.4,48299.22,752400],["2024-11-13",48152.42,48152.42,47565.19,48005.61,547000],["2024-11-14",48152.42,48446.03,47712.0,47712.0,527300],["2024-11-15",47491.79,47858.81,47418.39,47712.0,834000],["2024-11-18",47638.6,47785.4,46684.36,46757.76,494800],["2024-11-19",46977.97,46977.97,46097.13,46097.13,438400],["2024-11-20",46097.13,46831.16,45363.1,46831.16,891000],["2024-11-21",47124.78,47712.0,46831.16,47712.0,582500],["2024-11-22",47712.0,47858.81,47198.18,47491.79,446600],["2024-11-25",47565.19,49400.27,47124.78,49106.66,1598800],["2024-11-26",49106.66,49253.46,48739.64,48959.85,493700],["2024-11-27",48959.85,49547.08,48666.24,49180.06,968400],["2024-11-28",49253.46,49326.87,48886.45,49180.06,642400],["2024-11-29",49326.87,49326.87,49033.26,49326.87,499000],["2024-12-02",49400.27,49767.29,48886.45,49033.26,519300],["2024-12-03",49253.46,50281.11,48813.05,49767.29,1034400],["2024-12-04",49914.09,49914.09,49326.87,49326.87,491300],["2024-12-05",49326.87,50354.51,49326.87,50207.7,1132300],["2024-12-06",50207.7,50281.11,49767.29,49767.29,617771],["2024-12-09",50134.3,50134.3,49547.08,49767.29,564500],["2024-12-10",49914.09,50281.11,49473.67,49473.67,444300],["2024-12-11",49473.67,49620.48,48813.05,48886.45,699600],["2024-12-12",48886.45,49253.46,48446.03,48446.03,444100],["2024-12-13",48519.43,49106.66,48372.63,48813.05,299100],["2024-12-16",48813.05,49033.26,48446.03,48592.84,234400],["2024-12-17",48592.84,49106.66,48446.03,48813.05,275700],["2024-12-18",48813.05,49767.29,48739.64,49767.29,806300],["2024-12-19",49180.06,50060.9,49033.26,49400.27,881600],["2024-12-20",49400.27,50060.9,49326.87,49693.88,582200],["2024-12-23",50207.7,50207.7,49767.29,49914.09,442500],["2024-12-24",49914.09,49914.09,49473.67,49547.08,445200],["2024-12-25",49547.08,51161.94,49547.08,50427.91,1076900],["2024-12-26",50501.32,50574.72,49914.09,49914.09,372100],["2024-12-27",50207.7,50207.7,49693.88,49914.09,413200],["2024-12-30",49547.08,49987.5,49180.06,49180.06,411200],["2024-12-31",49326.87,49840.69,48886.45,49840.69,401500],["2025-01-02",49840.69,49840.69,49033.26,49180.06,341200],["2025-01-03",49400.27,49400.27,47712.0,48005.61,661700],["2025-01-06",48005.61,48225.82,46904.57,46977.97,841530],["2025-01-07",47271.58,47712.0,46757.76,47565.19,464300],["2025-01-08",47565.19,47565.19,46904.57,47051.37,433800],["2025-01-09",47051.37,47418.39,46831.16,47271.58,155600],["2025-01-10",47565.19,47565.19,46904.57,47198.18,338000],["2025-01-13",47198.18,47712.0,46831.16,47712.0,322300],["2025-01-14",47785.4,48005.61,47418.39,48005.61,230400],["2025-01-15",47712.0,48005.61,47565.19,47638.6,357500],["2025-01-16",47638.6,48152.42,47565.19,48152.42,234400],["2025-01-17",48152.42,49106.66,48079.02,48959.85,566500],["2025-01-20",48959.85,49180.06,48005.61,49106.66,385900],["2025-01-21",49180.06,49180.06,48446.03,48446.03,278100],["2025-01-22",48592.84,48592.84,47932.21,48005.61,411500],["2025-01-23",48005.61,48372.63,47932.21,48372.63,339600],["2025-01-24",48446.03,48446.03,47712.0,47712.0,1193900],["2025-02-03",47858.81,47932.21,47418.39,47932.21,185800],["2025-02-04",48225.82,48739.64,48005.61,48446.03,397000],["2025-02-05",48519.43,48959.85,48446.03,48813.05,337800],["2025-02-06",49033.26,49033.26,48446.03,48446.03,394000],["2025-02-07",48592.84,49473.67,48592.84,49033.26,809300],["2025-02-10",49106.66,49106.66,48739.64,49033.26,847800],["2025-02-11",49180.06,49547.08,48959.85,49547.08,576000],["2025-02-12",49767.29,50207.7,49547.08,49914.09,663600],["2025-02-13",49914.09,50207.7,49547.08,49840.69,519900],["2025-02-14",49840.69,50060.9,49473.67,49547.08,617100],["2025-02-17",49473.67,49767.29,48959.85,48959.85,498900],["2025-02-18",48886.45,49620.48,48886.45,49547.08,444800],["2025-02-19",49693.88,52997.02,49547.08,52997.02,3058900],["2025-02-20",53951.26,53951.26,52923.62,52923.62,796900],["2025-02-21",52923.62,53437.44,52042.78,52850.22,1307900],["2025-02-24",52703.41,55786.34,52409.8,55052.31,2330900],["2025-02-25",55052.31,55272.52,54244.87,54538.49,796500],["2025-02-26",54538.49,55052.31,53804.46,54024.66,1089300],["2025-02-27",54322.32,55587.36,53950.25,55066.46,835200],["2025-02-28",55066.46,55215.29,53578.18,53875.84,1057600],["2025-03-03",54247.91,54247.91,53503.77,54024.66,752500],["2025-03-04",53578.18,54768.81,53280.52,54396.74,1101200],["2025-03-05",54471.15,55364.12,53801.42,54396.74,816900],["2025-03-06",54694.39,55661.78,54396.74,54843.22,725200],["2025-03-07",54992.05,54992.05,54322.32,54545.56,657400],["2025-03-10",54768.81,56331.5,54099.08,55810.6,1789200],["2025-03-11",54917.63,55736.19,54917.63,55512.95,776800],["2025-03-12",55512.95,55810.6,54768.81,54917.63,557900],["2025-03-13",55215.29,55215.29,53652.59,53727.01,1138800],["2025-03-14",53578.18,53950.25,52536.38,52759.62,1065000],["2025-03-17",52759.62,53503.77,52387.55,52685.21,693800],["2025-03-18",52461.97,53652.59,52461.97,53057.28,636300],["2025-03-19",52834.04,53057.28,51792.24,52164.31,1009000],["2025-03-20",52834.04,53354.94,52238.73,53206.11,522300],["2025-03-21",53503.77,53950.25,52908.45,53206.11,507100],["2025-03-24",53206.11,53578.18,52461.97,53578.18,328200],["2025-03-25",53875.84,54322.32,53206.11,53950.25,861000],["2025-03-26",54024.66,54694.39,53652.59,54024.66,812800],["2025-03-27",53578.18,54694.39,53578.18,54396.74,514800],["2025-03-28",54619.98,54619.98,52759.62,52759.62,815200],["2025-03-31",52461.97,53131.7,52313.14,53131.7,701000],["2025-04-01",53503.77,53503.77,52908.45,53206.11,451900],["2025-04-02",53578.18,53727.01,52685.21,52834.04,456600],["2025-04-03",50303.96,51271.34,49187.75,49187.75,2380900],["2025-04-04",45987.94,48964.5,45764.7,48964.5,1819200],["2025-04-08",46136.77,48071.53,45541.45,45541.45,1692855],["2025-04-09",42490.47,48666.85,42490.47,45392.62,2008516],["2025-04-10",48518.02,48518.02,48518.02,48518.02,145700],["2025-04-11",49113.33,50378.37,47997.12,50229.54,1914900],["2025-04-14",50601.61,50601.61,49485.4,50155.13,514300],["2025-04-15",49485.4,49634.23,47699.46,48741.26,1098400],["2025-04-16",47997.12,49113.33,47997.12,48666.85,593500],["2025-04-17",48443.6,48741.26,47773.88,48220.36,623400],["2025-04-18",48741.26,49262.16,48369.19,48741.26,396400],["2025-04-21",48890.09,51569.0,47625.05,50750.44,1153600],["2025-04-22",50824.86,50824.86,47327.39,50229.54,1623400],["2025-04-23",50676.03,51048.1,49857.47,50973.68,633600],["2025-04-24",50973.68,51345.76,50601.61,50899.27,479400],["2025-04-25",51196.93,52015.48,50824.86,52015.48,999800],["2025-04-28",52015.48,52015.48,51345.76,51345.76,334600],["2025-04-29",51345.76,51717.83,50973.68,50973.68,336400],["2025-05-05",51569.0,52610.8,50601.61,52461.97,607600],["2025-05-06",52759.62,52759.62,51866.65,51866.65,685100],["2025-05-07",51866.65,52908.45,51717.83,51717.83,618000],["2025-05-08",52089.9,52313.14,51792.24,51866.65,346700],["2025-05-09",51941.07,52015.48,51122.51,51122.51,605200],["2025-05-12",51569.0,52313.14,50973.68,51345.76,719800],["2025-05-13",51717.83,51717.83,51048.1,51122.51,645300],["2025-05-14",51345.76,53652.59,51196.93,53206.11,1761700],["2025-05-15",52982.87,53280.52,52685.21,52834.04,651600],["2025-05-16",52834.04,53652.59,52610.8,52834.04,879200],["2025-05-19",52610.8,53578.18,52387.55,52536.38,614500],["2025-05-20",52536.38,54322.32,52536.38,53950.25,1161000],["2025-05-21",53950.25,54545.56,53057.28,53429.35,590500],["2025-05-22",53354.94,54247.91,51941.07,52536.38,791900],["2025-05-23",52238.73,52834.04,52089.9,52387.55,507300],["2025-05-26",52982.87,53503.77,51345.76,53503.77,687300],["2025-05-27",53875.84,55066.46,53503.77,54173.49,1443600],["2025-05-28",54471.15,54619.98,53503.77,53875.84,668100],["2025-05-29",53875.84,54024.66,52834.04,53131.7,560300],["2025-05-30",53354.94,53578.18,52610.8,53354.94,600233],["2025-06-02",53354.94,54992.05,52610.8,54322.32,1139033],["2025-06-03",55066.46,55066.46,54247.91,54247.91,756100],["2025-06-04",53950.25,54992.05,53578.18,53801.42,710200],["2025-06-05",54099.08,57522.13,53652.59,57522.13,2160833],["2025-06-06",57522.13,58861.58,57522.13,58043.03,1488510],["2025-06-09",57522.13,57819.79,56554.75,57298.89,1001400],["2025-06-10",57224.47,58340.68,56554.75,56926.82,1510100],["2025-06-11",58020.7,58020.7,56138.03,57763.98,649500],["2025-06-12",58020.7,58448.59,57250.52,57763.98,718900],["2025-06-13",57079.37,57935.13,56480.33,57336.09,675500],["2025-06-16",57250.52,59903.38,56651.48,59218.77,1151600],["2025-06-17",59304.35,59304.35,58277.43,58962.04,562600],["2025-06-18",58790.89,60502.42,58534.16,59047.62,819800],["2025-06-19",58705.31,59646.65,58534.16,59047.62,468200],["2025-06-20",59389.92,59389.92,58534.16,58534.16,408700],["2025-06-23",58534.16,59047.62,57507.25,57592.82,798600],["2025-06-24",57849.55,58020.7,56737.06,56737.06,1403600],["2025-06-25",56908.21,57421.67,56908.21,57336.09,853100],["2025-06-26",57592.82,58191.86,57164.94,57763.98,589400],["2025-06-27",57849.55,58106.28,57336.09,57592.82,589200],["2025-06-30",57678.4,58962.04,57592.82,58277.43,1025800],["2025-07-01",58277.43,58619.74,57421.67,57763.98,886300],["2025-07-02",58106.28,58106.28,56651.48,56737.06,1838200],["2025-07-03",56908.21,57336.09,56394.76,57250.52,1606400],["2025-07-04",57164.94,57763.98,56908.21,56993.79,622500],["2025-07-07",56993.79,57164.94,56737.06,56908.21,864300],["2025-07-08",57164.94,57935.13,57079.37,57763.98,1059300],["2025-07-09",58191.86,58277.43,57336.09,57763.98,989800],["2025-07-10",58191.86,58191.86,57592.82,57763.98,698100],["2025-07-11",57849.55,58191.86,57079.37,57250.52,942302],["2025-07-14",57336.09,58619.74,57164.94,58619.74,1498200],["2025-07-15",58705.31,59389.92,58277.43,58705.31,1017300],["2025-07-16",58876.47,59732.23,58705.31,58876.47,673600],["2025-07-17",59047.62,59304.35,58020.7,58191.86,1475200],["2025-07-18",58363.01,58876.47,58020.7,58619.74,996400],["2025-07-21",58790.89,60930.3,58705.31,58705.31,1809900],["2025-07-22",58705.31,59218.77,58277.43,58876.47,865300],["2025-07-23",59047.62,59903.38,58619.74,59304.35,1034200],["2025-07-24",59817.81,60160.11,59304.35,59389.92,1110400],["2025-07-25",59817.81,59903.38,58962.04,59646.65,1123800],["2025-07-28",59903.38,59903.38,59047.62,59475.5,1094600],["2025-07-29",59646.65,59732.23,56908.21,57164.94,1764800],["2025-07-30",58020.7,58020.7,57079.37,57592.82,1054300],["2025-07-31",57763.98,57763.98,56309.18,57164.94,1040700],["2025-08-01",56908.21,57164.94,55453.42,56052.45,1779400],["2025-08-04",55881.3,57164.94,55881.3,57164.94,565600],["2025-08-05",57079.37,57935.13,56138.03,56908.21,1185700],["2025-08-06",56908.21,57421.67,56651.48,57250.52,1084100],["2025-08-07",57336.09,57507.25,56651.48,57250.52,930100],["2025-08-08",57250.52,58277.43,56737.06,58191.86,1952800],["2025-08-11",58534.16,58876.47,58106.28,58106.28,934300],["2025-08-12",58191.86,58705.31,57763.98,58705.31,1840450],["2025-08-13",58962.04,59304.35,57935.13,58619.74,1306700],["2025-08-14",58876.47,58962.04,57763.98,58534.16,1136400],["2025-08-15",58534.16,58534.16,56908.21,56993.79,1323500],["2025-08-18",57079.37,57250.52,56480.33,56480.33,1020300],["2025-08-19",56480.33,56651.48,55624.57,56052.45,1341200],["2025-08-20",55624.57,56908.21,55282.26,56052.45,1142200],["2025-08-21",56480.33,56993.79,56052.45,56565.91,916800],["2025-08-22",55966.87,56480.33,54768.81,55196.69,1065400],["2025-08-25",56309.18,56309.18,54683.23,54768.81,572800],["2025-08-26",54768.81,55966.87,54768.81,55966.87,396700],["2025-08-27",56309.18,56993.79,55624.57,56480.33,1051700],["2025-08-28",56480.33,56565.91,55966.87,56138.03,551900],["2025-08-29",55966.87,56309.18,55624.57,55795.72,1031400],["2025-09-03",55795.72,56052.45,55453.42,55538.99,731000],["2025-09-04",55795.72,56309.18,55624.57,55966.87,767900],["2025-09-05",56480.33,58619.74,56394.76,57507.25,3114900],["2025-09-08",57507.25,58363.01,56993.79,57164.94,1391300],["2025-09-09",57336.09,57336.09,56223.6,56565.91,630300],["2025-09-10",56480.33,57250.52,56394.76,57250.52,577300],["2025-09-11",57336.09,57336.09,55710.14,56822.64,826200],["2025-09-12",56908.21,57336.09,56480.33,57164.94,706500],["2025-09-15",57592.82,58191.86,57336.09,58191.86,1223600],["2025-09-16",58448.59,58534.16,57421.67,57592.82,808700],["2025-09-17",57336.09,58363.01,57250.52,57678.4,643400],["2025-09-18",57336.09,57678.4,56822.64,57079.37,739300],["2025-09-19",57079.37,58020.7,56822.64,57336.09,586600],["2025-09-22",57336.09,59047.62,56052.45,57678.4,909000],["2025-09-23",57935.13,57935.13,57164.94,57507.25,284900],["2025-09-24",57507.25,57849.55,56394.76,57079.37,1136600],["2025-09-25",57164.94,58020.7,56993.79,57849.55,1337700],["2025-09-26",57592.82,58191.86,56565.91,56737.06,659000],["2025-09-29",56565.91,56908.21,55624.57,55624.57,822400],["2025-09-30",55795.72,56052.45,54854.38,56052.45,646100],["2025-10-01",56480.33,56651.48,56052.45,56309.18,230400],["2025-10-02",56223.6,56651.48,55710.14,55795.72,294700],["2025-10-03",55795.72,55966.87,55196.69,55196.69,278600],["2025-10-06",55111.11,55795.72,55111.11,55624.57,275400],["2025-10-07",55795.72,55795.72,55282.26,55538.99,329100],["2025-10-08",55710.14,55881.3,55196.69,55624.57,267800],["2025-10-09",56052.45,56052.45,55196.69,55282.26,387500],["2025-10-10",55795.72,56052.45,55282.26,55795.72,255200],["2025-10-13",55624.57,55624.57,55282.26,55453.42,346700],["2025-10-14",56309.18,56309.18,55453.42,56052.45,594700],["2025-10-15",56052.45,56138.03,55282.26,55367.84,511800],["2025-10-16",55367.84,55624.57,54255.35,54597.65,927200],["2025-10-17",54597.65,54939.96,53827.47,53827.47,707000],["2025-10-20",53485.16,54084.2,51260.18,51345.76,1277000],["2025-10-21",52115.94,52971.7,51516.91,52629.4,900900],["2025-10-22",52714.98,53228.43,52030.37,52886.13,274700],["2025-10-23",53057.28,53314.01,52800.55,53142.86,197800],["2025-10-24",53057.28,53314.01,52372.67,53142.86,259600],["2025-10-27",54340.92,54340.92,53314.01,53570.74,198300],["2025-10-28",53998.62,54340.92,53314.01,54340.92,272900],["2025-10-29",54340.92,55367.84,53913.04,55196.69,436100],["2025-10-30",54854.38,55710.14,54854.38,55710.14,266400],["2025-10-31",56394.76,56480.33,55624.57,56480.33,775300],["2025-11-03",56052.45,56822.64,55624.57,55624.57,281600],["2025-11-04",55111.11,55624.57,54340.92,55624.57,524100],["2025-11-05",55881.3,55881.3,55282.26,55795.72,144000],["2025-11-06",55966.87,55966.87,55282.26,55710.14,142200],["2025-11-07",55966.87,55966.87,54939.96,55282.26,281800],["2025-11-10",54854.38,55453.42,54340.92,54340.92,163500],["2025-11-11",54426.5,55025.53,54340.92,54683.23,105100],["2025-11-12",55111.11,55196.69,54512.08,55196.69,120300],["2025-11-13",55624.57,56822.64,55282.26,56309.18,459100],["2025-11-14",56309.18,56822.64,56223.6,56822.64,353300],["2025-11-17",57164.94,57164.94,56394.76,56737.06,211600],["2025-11-18",56480.33,57763.98,56309.18,57678.4,880800],["2025-11-19",57678.4,58790.89,57592.82,58191.86,1117000],["2025-11-20",58191.86,58277.43,57763.98,57763.98,439500],["2025-11-21",58191.86,58191.86,57164.94,57336.09,371100],["2025-11-24",57336.09,57336.09,56480.33,56737.06,286300],["2025-11-25",57763.98,57763.98,55624.57,55624.57,780400],["2025-11-26",56223.6,56223.6,55196.69,55624.57,501115],["2025-11-27",55710.14,56565.91,55624.57,56480.33,447000],["2025-11-28",56394.76,56480.33,55710.14,55795.72,133400],["2025-12-01",55881.3,56052.45,55282.26,55282.26,184900],["2025-12-02",55282.26,55453.42,53913.04,53998.62,475800],["2025-12-03",54426.5,54939.96,54169.77,54939.96,285700],["2025-12-04",55538.99,55538.99,54512.08,54683.23,377100],["2025-12-05",54768.81,54939.96,54512.08,54939.96,295700],["2025-12-08",54169.77,55111.11,54169.77,54255.35,266900],["2025-12-09",54768.81,54768.81,53570.74,53656.31,339000],["2025-12-10",54597.65,54597.65,53485.16,54169.77,425400],["2025-12-11",54169.77,54255.35,53656.31,53656.31,99500],["2025-12-12",53913.04,53998.62,53314.01,53314.01,169300],["2025-12-15",53142.86,53485.16,53142.86,53314.01,538800],["2025-12-16",53142.86,53741.89,51773.64,53570.74,360700],["2025-12-17",53570.74,53827.47,52971.7,52971.7,313900],["2025-12-18",52971.7,53057.28,52629.4,52629.4,331600],["2025-12-19",53570.74,53570.74,52714.98,52971.7,343000],["2025-12-22",53399.59,53399.59,52629.4,52971.7,303500],["2025-12-23",53057.28,53228.43,52543.82,52543.82,276500],["2025-12-24",52714.98,52971.7,52115.94,52201.52,262900],["2025-12-25",52201.52,53057.28,52115.94,52543.82,256700],["2025-12-26",52543.82,52714.98,52201.52,52458.25,302000],["2025-12-29",52458.25,52629.4,52115.94,52458.25,217500],["2025-12-30",52458.25,52629.4,52201.52,52372.67,232200],["2025-12-31",52458.25,52714.98,52201.52,52201.52,353900],["2026-01-05",52458.25,53057.28,52030.37,52030.37,744300],["2026-01-06",52201.52,52971.7,52030.37,52372.67,379100],["2026-01-07",52372.67,53399.59,52372.67,53057.28,638200],["2026-01-08",53057.28,53399.59,52629.4,52800.55,614900],["2026-01-09",53057.28,53485.16,52201.52,52201.52,781613],["2026-01-12",52458.25,52800.55,52201.52,52629.4,991300],["2026-01-13",53741.89,54255.35,53057.28,53142.86,1177200],["2026-01-14",53142.86,54169.77,53142.86,53314.01,1157600],["2026-01-15",53827.47,53827.47,53142.86,53314.01,584800],["2026-01-16",53314.01,56052.45,53314.01,54512.08,1132600],["2026-01-19",54768.81,55710.14,53913.04,54169.77,753300],["2026-01-20",54255.35,54597.65,53656.31,53741.89,762900],["2026-01-21",53656.31,53741.89,53057.28,53142.86,609900],["2026-01-22",53998.62,54683.23,53656.31,54084.2,824700],["2026-01-23",54426.5,54683.23,53741.89,53741.89,414800],["2026-01-26",53998.62,54084.2,52800.55,52886.13,715000],["2026-01-27",52886.13,53399.59,52886.13,53399.59,318600],["2026-01-28",53741.89,53741.89,52800.55,52886.13,533400],["2026-01-29",53142.86,53913.04,52886.13,53057.28,705100],["2026-01-30",53399.59,53485.16,52886.13,53142.86,805500],["2026-02-02",53228.43,53228.43,52201.52,52372.67,1188800],["2026-02-03",52800.55,53741.89,52629.4,53656.31,1223400],["2026-02-04",53827.47,53913.04,53057.28,53570.74,512700],["2026-02-05",53827.47,53827.47,53142.86,53142.86,415900],["2026-02-06",53399.59,53399.59,52458.25,52458.25,645700],["2026-02-09",53057.28,53142.86,52458.25,52543.82,311300],["2026-02-10",52543.82,52629.4,51773.64,51773.64,744400],["2026-02-11",51773.64,52886.13,51773.64,52886.13,292000],["2026-02-12",52886.13,53057.28,52629.4,53057.28,235500],["2026-02-13",53057.28,53057.28,52714.98,52714.98,223900],["2026-02-23",53057.28,53314.01,52886.13,53057.28,430300],["2026-02-24",53057.28,53399.59,52971.7,53314.01,567800],["2026-02-25",53399.59,53913.04,53314.01,53913.04,858100],["2026-02-26",54434.78,54434.78,53652.17,54086.96,344200],["2026-02-27",54173.91,54173.91,53478.26,53739.13,267600],["2026-03-02",53652.17,56869.57,52608.7,55913.04,2052000],["2026-03-03",56521.74,56782.61,55565.22,56086.96,1073200],["2026-03-04",56086.96,57913.04,54782.61,56086.96,2125500],["2026-03-05",56347.83,56869.57,55217.39,55217.39,772200],["2026-03-06",55565.22,55565.22,53043.48,53913.04,967600],["2026-03-09",52173.91,52260.87,50173.91,50173.91,2300300],["2026-03-10",51304.35,52173.91,50956.52,51826.09,1093400],["2026-03-11",52000.0,52869.57,51739.13,52521.74,793300],["2026-03-12",52260.87,54782.61,51304.35,54347.83,1507700],["2026-03-13",54608.7,56173.91,54434.78,55478.26,1161100],["2026-03-16",56347.83,56347.83,53913.04,55130.43,1020100],["2026-03-17",55130.43,55217.39,54347.83,54782.61,624600],["2026-03-18",54521.74,55826.09,53913.04,55652.17,782200],["2026-03-19",54869.57,57826.09,54521.74,56869.57,2124200],["2026-03-20",56869.57,60782.61,56608.7,58608.7,3774400],["2026-03-23",58695.65,60608.7,55652.17,56521.74,1872100],["2026-03-24",58086.96,58695.65,56782.61,57652.17,1303400],["2026-03-25",58000.0,61652.17,57652.17,61652.17,3852100],["2026-03-26",63043.48,63043.48,61652.17,62347.83,2072000],["2026-03-27",61739.13,63043.48,61130.43,62347.83,1938800],["2026-03-30",62347.83,64521.74,60869.57,60869.57,3175200],["2026-03-31",60869.57,61739.13,59478.26,59565.22,2955900],["2026-04-01",60869.57,61304.35,58608.7,58608.7,1823500],["2026-04-02",58608.7,59391.3,57391.3,57652.17,1850200],["2026-04-03",58260.87,58608.7,56000.0,56000.0,2346300],["2026-04-06",56956.52,57043.48,55739.13,56000.0,1117900],["2026-04-07",57130.43,57391.3,56000.0,56695.65,888000],["2026-04-08",57565.22,58260.87,57130.43,58000.0,1457500],["2026-04-09",58521.74,58521.74,56869.57,56956.52,1010200],["2026-04-10",56869.57,57565.22,56608.7,57217.39,861800],["2026-04-13",57565.22,58434.78,57478.26,57826.09,825900],["2026-04-14",57826.09,58260.87,57304.35,57304.35,872700],["2026-04-15",58086.96,58086.96,56086.96,56434.78,1037100],["2026-04-16",56434.78,56869.57,55652.17,56086.96,722500],["2026-04-17",56347.83,56347.83,55652.17,56000.0,569400],["2026-04-20",55826.09,56956.52,55652.17,56782.61,1356300],["2026-04-21",57391.3,57391.3,56086.96,56347.83,1083900],["2026-04-22",56695.65,56695.65,55913.04,56347.83,775500],["2026-04-23",56521.74,56521.74,53913.04,54086.96,1871500],["2026-04-24",54521.74,54608.7,53826.09,54173.91,526500],["2026-04-28",54695.65,54695.65,52173.91,52173.91,1838100],["2026-04-29",52173.91,53391.3,52173.91,52434.78,934100],["2026-05-04",52695.65,53565.22,52695.65,53217.39,537600],["2026-05-05",53217.39,53565.22,52695.65,52869.57,449000],["2026-05-06",52869.57,53565.22,52869.57,53478.26,397100],["2026-05-07",53478.26,54347.83,53304.35,53391.3,988400],["2026-05-08",53913.04,53913.04,52869.57,53043.48,832300],["2026-05-11",53826.09,53826.09,52956.52,53130.43,518000],["2026-05-12",53478.26,53826.09,52956.52,53217.39,595100],["2026-05-13",53391.3,53391.3,52608.7,52956.52,844800],["2026-05-14",52608.7,53130.43,52521.74,52608.7,892800],["2026-05-15",52782.61,52869.57,52260.87,52434.78,704600],["2026-05-18",53000.0,53300.0,52400.0,52800.0,639600],["2026-05-19",53100.0,53900.0,52900.0,53700.0,694400],["2026-05-20",53900.0,54800.0,52800.0,53500.0,964800],["2026-05-21",54000.0,54000.0,52900.0,53300.0,460200],["2026-05-22",52600.0,53200.0,52200.0,52600.0,630000],["2026-05-25",52700.0,53300.0,52300.0,52400.0,386000],["2026-05-26",52500.0,53000.0,52400.0,52800.0,305900],["2026-05-27",53200.0,53300.0,52800.0,53300.0,400400],["2026-05-28",53500.0,53700.0,53000.0,53000.0,396200],["2026-05-29",53100.0,53100.0,52300.0,52700.0,395600],["2026-06-01",52700.0,53100.0,51200.0,51200.0,1109400],["2026-06-02",51000.0,51400.0,50400.0,50500.0,1086900],["2026-06-03",50500.0,51300.0,50500.0,51200.0,290200],["2026-06-04",51300.0,51400.0,50800.0,51200.0,200600],["2026-06-05",51200.0,51300.0,50800.0,50900.0,177800],["2026-06-08",50900.0,50900.0,50200.0,50200.0,515200],["2026-06-09",50300.0,50700.0,50000.0,50200.0,330700],["2026-06-10",50000.0,50500.0,50000.0,50300.0,465100],["2026-06-11",50300.0,51000.0,50300.0,50600.0,250000],["2026-06-12",50700.0,50900.0,50200.0,50400.0,300100],["2026-06-15",50600.0,51000.0,50400.0,51000.0,440100],["2026-06-16",51100.0,51100.0,50600.0,50900.0,335500],["2026-06-17",50800.0,51000.0,50600.0,50900.0,305800],["2026-06-18",50700.0,50900.0,50500.0,50500.0,266600],["2026-06-19",50700.0,50700.0,50400.0,50400.0,225400],["2026-06-22",50800.0,51200.0,50300.0,51200.0,312400],["2026-06-23",51200.0,51200.0,50300.0,50600.0,292700],["2026-06-24",50400.0,50800.0,50100.0,50300.0,230400],["2026-06-25",50400.0,50400.0,49850.0,49850.0,423800],["2026-06-26",49850.0,49900.0,49200.0,49200.0,3550118],["2026-06-29",49100.0,49850.0,49100.0,49750.0,292600],["2026-06-30",49750.0,50400.0,49500.0,49650.0,319600],["2026-07-01",50400.0,50400.0,49700.0,49900.0,3215018],["2026-07-02",49900.0,50100.0,49650.0,49650.0,281400],["2026-07-03",49500.0,49700.0,48800.0,48800.0,729600],["2026-07-06",48800.0,48900.0,46800.0,47250.0,1158299],["2026-07-07",47250.0,47750.0,46800.0,47450.0,572300],["2026-07-08",47750.0,47750.0,47000.0,47200.0,482300],["2026-07-09",47200.0,47500.0,47200.0,47200.0,377200],["2026-07-10",47250.0,47600.0,47000.0,47000.0,314100],["2026-07-13",47100.0,47100.0,46100.0,46150.0,643300],["2026-07-14",46200.0,46500.0,46050.0,46150.0,377800],["2026-07-15",46500.0,46550.0,46150.0,46200.0,197200],["2026-07-16",46200.0,46300.0,45300.0,45850.0,492900],["2026-07-17",46000.0,47300.0,46000.0,46250.0,477300],["2026-07-20",46550.0,46550.0,45400.0,45450.0,550500],["2026-07-21",45400.0,46300.0,45150.0,45600.0,398700],["2026-07-22",46000.0,46100.0,43850.0,43850.0,1104500],["2026-07-23",43900.0,45000.0,42500.0,44500.0,795600],["2026-07-24",44000.0,44750.0,44000.0,44400.0,304800],["2026-07-27",45500.0,45500.0,43850.0,44400.0,569800],["2026-07-28",44350.0,44950.0,43800.0,44500.0,498800],["2026-07-29",44900.0,44900.0,44350.0,44500.0,340700],["2026-07-30",44700.0,45400.0,44350.0,45300.0,601200],["2026-07-31",45700.0,46500.0,45300.0,46500.0,1294700],["2026-08-03",46500.0,48400.0,46500.0,48400.0,985700],["2026-08-04",48000.0,48350.0,47900.0,48350.0,1229900],["2026-08-05",48350.0,48700.0,47400.0,47450.0,505300],["2026-08-06",47850.0,47850.0,46900.0,47500.0,278600],["2026-08-07",47300.0,48100.0,47100.0,47100.0,270100],["2026-08-10",47450.0,48000.0,47450.0,47600.0,262300],["2026-08-11",47700.0,47900.0,47200.0,47250.0,332820],["2026-08-12",47250.0,47400.0,47000.0,47150.0,310400],["2026-08-13",47400.0,47700.0,46600.0,46600.0,436620],["2026-08-14",46600.0,46650.0,45800.0,45900.0,322800],["2026-08-17",45950.0,45950.0,45350.0,45550.0,240400],["2026-08-18",45750.0,46000.0,45350.0,45350.0,212100],["2026-08-19",45300.0,45750.0,45250.0,45750.0,244000],["2026-08-20",45750.0,46200.0,45500.0,45600.0,165300],["2026-08-21",45700.0,46500.0,45500.0,46100.0,384700],["2026-08-24",46700.0,46700.0,46050.0,46150.0,396800],["2026-08-25",46350.0,46600.0,45200.0,45200.0,461400],["2026-08-26",45250.0,46150.0,45250.0,45950.0,310000],["2026-08-27",46100.0,46350.0,45750.0,45800.0,214300],["2026-08-28",46050.0,46050.0,45500.0,45550.0,322700],["2026-09-03",45650.0,45750.0,45200.0,45250.0,355200],["2026-09-04",45300.0,45650.0,45250.0,45550.0,182700],["2026-09-07",45800.0,45900.0,45550.0,45750.0,206900],["2026-09-08",45800.0,45800.0,45550.0,45650.0,135900],["2026-09-09",45650.0,45800.0,45300.0,45400.0,201500],["2026-09-10",45850.0,45850.0,45400.0,45500.0,152600],["2026-09-11",45500.0,45550.0,44900.0,44950.0,397100],["2026-09-14",44950.0,45250.0,44850.0,45000.0,437200],["2026-09-15",45250.0,45500.0,45000.0,45300.0,280900],["2026-09-16",45000.0,45400.0,44950.0,45300.0,332200],["2026-09-17",45300.0,45450.0,45000.0,45300.0,240800],["2026-09-18",45700.0,47300.0,45600.0,47050.0,1001000],["2026-09-21",47350.0,47350.0,46400.0,46700.0,307200],["2026-09-22",46700.0,47650.0,46650.0,47050.0,534800],["2026-09-23",47100.0,47650.0,47050.0,47300.0,443800],["2026-09-24",47300.0,47300.0,46500.0,46700.0,299400],["2026-09-25",46900.0,46900.0,46100.0,46100.0,283300],["2026-09-28",46050.0,46100.0,45400.0,45600.0,393800],["2026-09-29",45600.0,48100.0,45600.0,47150.0,782300],["2026-09-30",47100.0,48450.0,47100.0,47900.0,947600],["2026-10-01",48450.0,48500.0,47300.0,47900.0,364600],["2026-10-02",47900.0,48050.0,47400.0,47400.0,375500]]}