{"sym":"SAM","index":false,"bars":[["2000-07-28",675.67,675.67,675.67,675.67,3200],["2000-07-31",683.62,683.62,683.62,683.62,10000],["2000-08-02",695.54,695.54,695.54,695.54,200],["2000-08-04",707.46,707.46,707.46,707.46,1900],["2000-08-07",719.39,719.39,719.39,719.39,7300],["2000-08-09",731.31,731.31,731.31,731.31,13300],["2000-08-11",743.23,743.23,743.23,743.23,300],["2000-08-14",755.16,755.16,755.16,755.16,2400],["2000-08-16",767.08,767.08,767.08,767.08,8300],["2000-08-18",779.0,779.0,779.0,779.0,5800],["2000-08-21",790.93,790.93,790.93,790.93,24400],["2000-08-23",802.85,802.85,802.85,802.85,67200],["2000-08-25",814.78,814.78,814.78,814.78,74200],["2000-08-28",798.88,798.88,798.88,798.88,59900],["2000-08-30",782.98,782.98,782.98,782.98,115200],["2000-09-01",771.06,771.06,771.06,771.06,70100],["2000-09-06",771.06,771.06,771.06,771.06,56600],["2000-09-08",782.98,782.98,782.98,782.98,12100],["2000-09-11",794.9,794.9,794.9,794.9,600],["2000-09-13",810.8,810.8,810.8,810.8,11000],["2000-09-15",826.7,826.7,826.7,826.7,5400],["2000-09-18",842.6,842.6,842.6,842.6,49000],["2000-09-20",826.7,826.7,826.7,826.7,26800],["2000-09-22",826.7,826.7,826.7,826.7,49900],["2000-09-25",826.7,826.7,826.7,826.7,41200],["2000-09-27",834.65,834.65,834.65,834.65,32800],["2000-09-29",842.6,842.6,842.6,842.6,26100],["2000-10-02",842.6,842.6,842.6,842.6,24100],["2000-10-04",842.6,842.6,842.6,842.6,36200],["2000-10-06",858.5,858.5,858.5,858.5,17400],["2000-10-09",874.39,874.39,874.39,874.39,13400],["2000-10-11",890.29,890.29,890.29,890.29,34600],["2000-10-13",906.19,906.19,906.19,906.19,13400],["2000-10-16",922.09,922.09,922.09,922.09,16100],["2000-10-18",937.99,937.99,937.99,937.99,10500],["2000-10-20",953.88,953.88,953.88,953.88,43900],["2000-10-23",953.88,953.88,953.88,953.88,18300],["2000-10-25",937.99,937.99,937.99,937.99,27100],["2000-10-27",953.88,953.88,953.88,953.88,42500],["2000-10-30",969.78,969.78,969.78,969.78,54000],["2000-11-01",985.68,985.68,985.68,985.68,33300],["2000-11-03",1001.58,1001.58,1001.58,1001.58,62300],["2000-11-06",1021.45,1021.45,1021.45,1021.45,49300],["2000-11-08",1041.32,1041.32,1041.32,1041.32,11000],["2000-11-10",1061.2,1061.2,1061.2,1061.2,49700],["2000-11-13",1081.07,1081.07,1081.07,1081.07,18800],["2000-11-15",1100.94,1100.94,1100.94,1100.94,10000],["2000-11-17",1120.81,1120.81,1120.81,1120.81,25800],["2000-11-20",1140.69,1140.69,1140.69,1140.69,52200],["2000-11-22",1120.81,1120.81,1120.81,1120.81,68600],["2000-11-24",1100.94,1100.94,1100.94,1100.94,45500],["2000-11-27",1061.2,1061.2,1061.2,1061.2,21600],["2000-11-29",1081.07,1081.07,1081.07,1081.07,43300],["2000-12-01",1100.94,1100.94,1100.94,1100.94,20700],["2000-12-04",1120.81,1120.81,1120.81,1120.81,10600],["2000-12-06",1140.69,1140.69,1140.69,1140.69,36100],["2000-12-08",1160.56,1160.56,1160.56,1160.56,162900],["2000-12-11",1140.69,1140.69,1140.69,1140.69,82400],["2000-12-13",1160.56,1160.56,1160.56,1160.56,71600],["2000-12-15",1180.43,1180.43,1180.43,1180.43,13200],["2000-12-18",1200.3,1200.3,1200.3,1200.3,41900],["2000-12-20",1224.15,1224.15,1224.15,1224.15,28200],["2000-12-22",1248.0,1248.0,1248.0,1248.0,48200],["2000-12-25",1271.84,1271.84,1271.84,1271.84,17500],["2000-12-27",1295.69,1295.69,1295.69,1295.69,27600],["2000-12-29",1319.54,1319.54,1319.54,1319.54,46600],["2001-01-03",1343.39,1343.39,1343.39,1343.39,24700],["2001-01-05",1367.23,1367.23,1367.23,1367.23,40300],["2001-01-08",1391.08,1391.08,1391.08,1391.08,39500],["2001-01-10",1418.9,1418.9,1418.9,1418.9,146200],["2001-01-12",1446.72,1446.72,1446.72,1446.72,180600],["2001-01-15",1446.72,1446.72,1446.72,1446.72,73600],["2001-01-17",1474.54,1474.54,1474.54,1474.54,64300],["2001-01-19",1502.37,1502.37,1502.37,1502.37,13400],["2001-01-29",1530.19,1530.19,1530.19,1530.19,5800],["2001-01-31",1558.01,1558.01,1558.01,1558.01,300],["2001-02-02",1585.83,1585.83,1585.83,1585.83,15300],["2001-02-05",1613.65,1613.65,1613.65,1613.65,300],["2001-02-07",1645.45,1645.45,1645.45,1645.45,5900],["2001-02-09",1677.25,1677.25,1677.25,1677.25,165100],["2001-02-12",1645.45,1645.45,1645.45,1645.45,44900],["2001-02-14",1613.65,1613.65,1613.65,1613.65,1500],["2001-02-16",1581.86,1581.86,1581.86,1581.86,300],["2001-02-19",1554.04,1554.04,1554.04,1554.04,500],["2001-02-21",1526.21,1526.21,1526.21,1526.21,91700],["2001-02-23",1554.04,1554.04,1554.04,1554.04,91400],["2001-02-26",1581.86,1581.86,1581.86,1581.86,38800],["2001-02-28",1554.04,1554.04,1554.04,1554.04,80000],["2001-03-02",1526.21,1526.21,1526.21,1526.21,37300],["2001-03-05",1498.39,1498.39,1498.39,1498.39,66400],["2001-03-07",1474.54,1474.54,1474.54,1474.54,151200],["2001-03-09",1502.37,1502.37,1502.37,1502.37,68600],["2001-03-12",1510.32,1510.32,1510.32,1510.32,66000],["2001-03-14",1510.32,1510.32,1510.32,1510.32,84100],["2001-03-16",1510.32,1510.32,1510.32,1510.32,52800],["2001-03-19",1526.21,1526.21,1526.21,1526.21,56000],["2001-03-21",1526.21,1526.21,1526.21,1526.21,33000],["2001-03-23",1526.21,1526.21,1526.21,1526.21,110500],["2001-03-26",1550.06,1550.06,1550.06,1550.06,48300],["2001-03-28",1577.88,1577.88,1577.88,1577.88,72900],["2001-03-30",1605.7,1605.7,1605.7,1605.7,23000],["2001-04-02",1637.5,1637.5,1637.5,1637.5,119400],["2001-04-04",1669.3,1669.3,1669.3,1669.3,44400],["2001-04-06",1701.09,1701.09,1701.09,1701.09,7700],["2001-04-09",1732.89,1732.89,1732.89,1732.89,63700],["2001-04-11",1764.68,1764.68,1764.68,1764.68,56000],["2001-04-13",1796.48,1796.48,1796.48,1796.48,22800],["2001-04-16",1832.25,1832.25,1832.25,1832.25,7700],["2001-04-18",1868.02,1868.02,1868.02,1868.02,20200],["2001-04-20",1903.79,1903.79,1903.79,1903.79,71300],["2001-04-23",1868.02,1868.02,1868.02,1868.02,106000],["2001-04-25",1832.25,1832.25,1832.25,1832.25,280200],["2001-04-27",1868.02,1868.02,1868.02,1868.02,15600],["2001-05-02",1903.79,1903.79,1903.79,1903.79,7300],["2001-05-04",1939.56,1939.56,1939.56,1939.56,76800],["2001-05-07",1975.33,1975.33,1975.33,1975.33,25500],["2001-05-09",2007.13,2007.13,2007.13,2007.13,75700],["2001-05-11",2046.87,2046.87,2046.87,2046.87,16700],["2001-05-14",2086.62,2086.62,2086.62,2086.62,11700],["2001-05-16",2126.37,2126.37,2126.37,2126.37,16400],["2001-05-18",2166.11,2166.11,2166.11,2166.11,34900],["2001-05-21",2205.86,2205.86,2205.86,2205.86,27200],["2001-05-23",2245.6,2245.6,2245.6,2245.6,157200],["2001-05-25",2285.35,2285.35,2285.35,2285.35,35800],["2001-05-28",2325.09,2325.09,2325.09,2325.09,11300],["2001-05-30",2364.84,2364.84,2364.84,2364.84,1900],["2001-06-01",2404.58,2404.58,2404.58,2404.58,2200],["2001-06-04",2444.33,2444.33,2444.33,2444.33,900],["2001-06-06",2484.07,2484.07,2484.07,2484.07,4100],["2001-06-08",2444.33,2444.33,2444.33,2444.33,119300],["2001-06-11",2404.58,2404.58,2404.58,2404.58,222500],["2001-06-13",2563.56,2563.56,2563.56,2563.56,40500],["2001-06-15",2742.41,2742.41,2742.41,2742.41,37500],["2001-06-18",2921.27,2921.27,2921.27,2921.27,127100],["2001-06-20",3119.99,3119.99,3119.99,3119.99,91200],["2001-06-22",2941.14,2941.14,2941.14,2941.14,194500],["2001-06-25",2941.14,2941.14,2941.14,2941.14,139600],["2001-06-27",2742.41,2742.41,2742.41,2742.41,45500],["2001-06-29",2563.56,2563.56,2563.56,2563.56,38500],["2001-07-02",2742.41,2742.41,2742.41,2742.41,124500],["2001-07-04",2782.16,2782.16,2782.16,2782.16,99300],["2001-07-06",2702.67,2702.67,2702.67,2702.67,82500],["2001-07-09",2523.82,2523.82,2523.82,2523.82,52200],["2001-07-11",2325.09,2325.09,2325.09,2325.09,68200],["2001-07-13",2325.09,2325.09,2325.09,2325.09,114800],["2001-07-16",2364.84,2364.84,2364.84,2364.84,49800],["2001-07-18",2523.82,2523.82,2523.82,2523.82,17600],["2001-07-20",2682.8,2682.8,2682.8,2682.8,23500],["2001-07-23",2503.94,2503.94,2503.94,2503.94,106200],["2001-07-25",2583.43,2583.43,2583.43,2583.43,54100],["2001-07-27",2523.82,2523.82,2523.82,2523.82,37700],["2001-07-30",2404.58,2404.58,2404.58,2404.58,44500],["2001-08-01",2245.6,2245.6,2245.6,2245.6,72400],["2001-08-03",2106.49,2106.49,2106.49,2106.49,39700],["2001-08-06",1959.44,1959.44,1959.44,1959.44,24000],["2001-08-08",2086.62,2086.62,2086.62,2086.62,84700],["2001-08-10",2225.73,2225.73,2225.73,2225.73,39000],["2001-08-13",2086.62,2086.62,2086.62,2086.62,81600],["2001-08-15",1943.54,1943.54,1943.54,1943.54,50100],["2001-08-17",1808.4,1808.4,1808.4,1808.4,141300],["2001-08-20",1689.17,1689.17,1689.17,1689.17,101500],["2001-08-22",1804.43,1804.43,1804.43,1804.43,36000],["2001-08-24",1681.22,1681.22,1681.22,1681.22,86200],["2001-08-27",1565.96,1565.96,1565.96,1565.96,40700],["2001-08-29",1458.65,1458.65,1458.65,1458.65,99300],["2001-08-31",1558.01,1558.01,1558.01,1558.01,83900],["2001-09-05",1665.32,1665.32,1665.32,1665.32,14200],["2001-09-07",1780.58,1780.58,1780.58,1780.58,75200],["2001-09-10",1657.37,1657.37,1657.37,1657.37,153000],["2001-09-12",1669.3,1669.3,1669.3,1669.3,90400],["2001-09-14",1669.3,1669.3,1669.3,1669.3,77800],["2001-09-17",1577.88,1577.88,1577.88,1577.88,56400],["2001-09-19",1649.42,1649.42,1649.42,1649.42,82300],["2001-09-21",1629.55,1629.55,1629.55,1629.55,46000],["2001-09-24",1534.16,1534.16,1534.16,1534.16,80600],["2001-09-26",1470.57,1470.57,1470.57,1470.57,56800],["2001-09-28",1470.57,1470.57,1470.57,1470.57,66700],["2001-10-01",1371.21,1371.21,1371.21,1371.21,110700],["2001-10-03",1275.82,1275.82,1275.82,1275.82,50000],["2001-10-05",1212.23,1212.23,1212.23,1212.23,147800],["2001-10-08",1295.69,1295.69,1295.69,1295.69,22200],["2001-10-10",1319.54,1319.54,1319.54,1319.54,200],["2001-10-12",1343.39,1343.39,1343.39,1343.39,500],["2001-10-15",1367.23,1367.23,1367.23,1367.23,200],["2001-10-17",1391.08,1391.08,1391.08,1391.08,200],["2001-10-19",1418.9,1418.9,1418.9,1418.9,100],["2001-10-22",1446.72,1446.72,1446.72,1446.72,800],["2001-10-24",1474.54,1474.54,1474.54,1474.54,100],["2001-10-26",1502.37,1502.37,1502.37,1502.37,1700],["2001-10-29",1530.19,1530.19,1530.19,1530.19,27200],["2001-10-31",1558.01,1558.01,1558.01,1558.01,2700],["2001-11-02",1585.83,1585.83,1585.83,1585.83,30700],["2001-11-05",1613.65,1613.65,1613.65,1613.65,33800],["2001-11-07",1645.45,1645.45,1645.45,1645.45,4000],["2001-11-09",1677.25,1677.25,1677.25,1677.25,1300],["2001-11-12",1709.04,1709.04,1709.04,1709.04,4100],["2001-11-14",1740.84,1740.84,1740.84,1740.84,2100],["2001-11-16",1772.63,1772.63,1772.63,1772.63,6900],["2001-11-19",1804.43,1804.43,1804.43,1804.43,4300],["2001-11-21",1768.66,1768.66,1768.66,1768.66,100800],["2001-11-23",1736.86,1736.86,1736.86,1736.86,79100],["2001-11-26",1768.66,1768.66,1768.66,1768.66,80700],["2001-11-28",1736.86,1736.86,1736.86,1736.86,56500],["2001-11-30",1705.07,1705.07,1705.07,1705.07,11200],["2001-12-03",1673.27,1673.27,1673.27,1673.27,4000],["2001-12-05",1641.47,1641.47,1641.47,1641.47,2000],["2001-12-07",1609.68,1609.68,1609.68,1609.68,11500],["2001-12-10",1577.88,1577.88,1577.88,1577.88,60200],["2001-12-12",1550.06,1550.06,1550.06,1550.06,21200],["2001-12-14",1522.24,1522.24,1522.24,1522.24,20600],["2001-12-17",1494.42,1494.42,1494.42,1494.42,5800],["2001-12-19",1466.6,1466.6,1466.6,1466.6,4400],["2001-12-21",1494.42,1494.42,1494.42,1494.42,65000],["2001-12-24",1466.6,1466.6,1466.6,1466.6,45900],["2001-12-26",1438.77,1438.77,1438.77,1438.77,6200],["2001-12-28",1410.95,1410.95,1410.95,1410.95,3500],["2001-12-31",1383.13,1383.13,1383.13,1383.13,400],["2002-01-02",1359.28,1359.28,1359.28,1359.28,1200],["2002-01-04",1335.44,1335.44,1335.44,1335.44,2900],["2002-01-07",1335.44,1335.44,1335.44,1335.44,86700],["2002-01-09",1311.59,1311.59,1311.59,1311.59,34500],["2002-01-11",1287.74,1287.74,1287.74,1287.74,14100],["2002-01-14",1224.15,1224.15,1224.15,1224.15,8300],["2002-01-16",1200.3,1200.3,1200.3,1200.3,1500],["2002-01-18",1176.46,1176.46,1176.46,1176.46,3000],["2002-01-21",1156.58,1156.58,1156.58,1156.58,2900],["2002-01-23",1176.46,1176.46,1176.46,1176.46,64300],["2002-01-25",1196.33,1196.33,1196.33,1196.33,11300],["2002-01-28",1220.18,1220.18,1220.18,1220.18,44700],["2002-01-30",1220.18,1220.18,1220.18,1220.18,129600],["2002-02-01",1172.48,1172.48,1172.48,1172.48,29700],["2002-02-04",1152.61,1152.61,1152.61,1152.61,68200],["2002-02-06",1172.48,1172.48,1172.48,1172.48,25100],["2002-02-08",1172.48,1172.48,1172.48,1172.48,45600],["2002-02-18",1152.61,1152.61,1152.61,1152.61,10100],["2002-02-20",1132.74,1132.74,1132.74,1132.74,8200],["2002-02-22",1112.86,1112.86,1112.86,1112.86,8000],["2002-02-25",1092.99,1092.99,1092.99,1092.99,5500],["2002-02-27",1073.12,1073.12,1073.12,1073.12,7200],["2002-03-01",1092.99,1092.99,1092.99,1092.99,127200],["2002-03-04",1073.12,1073.12,1073.12,1073.12,24200],["2002-03-05",1053.25,1053.25,1053.25,1053.25,5300],["2002-03-06",1033.37,1033.37,1033.37,1033.37,16100],["2002-03-07",1013.5,1013.5,1013.5,1013.5,3400],["2002-03-08",993.63,993.63,993.63,993.63,5900],["2002-03-11",973.76,973.76,973.76,973.76,122700],["2002-03-12",989.65,989.65,989.65,989.65,25100],["2002-03-13",1005.55,1005.55,1005.55,1005.55,9600],["2002-03-14",1025.42,1025.42,1025.42,1025.42,4800],["2002-03-15",1045.3,1045.3,1045.3,1045.3,14700],["2002-03-18",1025.42,1025.42,1025.42,1025.42,114300],["2002-03-19",1005.55,1005.55,1005.55,1005.55,28600],["2002-03-20",1025.42,1025.42,1025.42,1025.42,48500],["2002-03-21",1045.3,1045.3,1045.3,1045.3,31500],["2002-03-22",1025.42,1025.42,1025.42,1025.42,25600],["2002-03-25",1045.3,1045.3,1045.3,1045.3,22000],["2002-03-26",1065.17,1065.17,1065.17,1065.17,4200],["2002-03-27",1085.04,1085.04,1085.04,1085.04,20500],["2002-03-28",1104.91,1104.91,1104.91,1104.91,19000],["2002-03-29",1124.79,1124.79,1124.79,1124.79,13100],["2002-04-01",1144.66,1144.66,1144.66,1144.66,7800],["2002-04-02",1132.74,1132.74,1132.74,1132.74,72600],["2002-04-03",1116.84,1116.84,1116.84,1116.84,100300],["2002-04-04",1104.91,1104.91,1104.91,1104.91,38900],["2002-04-05",1092.99,1092.99,1092.99,1092.99,28600],["2002-04-08",1112.86,1112.86,1112.86,1112.86,29800],["2002-04-09",1112.86,1112.86,1112.86,1112.86,31200],["2002-04-10",1120.81,1120.81,1120.81,1120.81,35300],["2002-04-11",1112.86,1112.86,1112.86,1112.86,34100],["2002-04-12",1112.86,1112.86,1112.86,1112.86,24400],["2002-04-15",1124.79,1124.79,1124.79,1124.79,23000],["2002-04-16",1108.89,1108.89,1108.89,1108.89,26700],["2002-04-17",1096.97,1096.97,1096.97,1096.97,11700],["2002-04-18",1116.84,1116.84,1116.84,1116.84,7700],["2002-04-19",1124.79,1124.79,1124.79,1124.79,25300],["2002-04-22",1116.84,1116.84,1116.84,1116.84,24600],["2002-04-23",1124.79,1124.79,1124.79,1124.79,28300],["2002-04-24",1144.66,1144.66,1144.66,1144.66,35500],["2002-04-25",1148.63,1148.63,1148.63,1148.63,23600],["2002-04-26",1148.63,1148.63,1148.63,1148.63,44000],["2002-05-02",1168.51,1168.51,1168.51,1168.51,23800],["2002-05-03",1188.38,1188.38,1188.38,1188.38,8300],["2002-05-06",1188.38,1188.38,1188.38,1188.38,46900],["2002-05-07",1168.51,1168.51,1168.51,1168.51,46800],["2002-05-08",1148.63,1148.63,1148.63,1148.63,16400],["2002-05-09",1168.51,1168.51,1168.51,1168.51,7700],["2002-05-10",1168.51,1168.51,1168.51,1168.51,23600],["2002-05-13",1152.61,1152.61,1152.61,1152.61,27300],["2002-05-14",1164.53,1164.53,1164.53,1164.53,6800],["2002-05-15",1168.51,1168.51,1168.51,1168.51,29500],["2002-05-16",1188.38,1188.38,1188.38,1188.38,46000],["2002-05-17",1188.38,1188.38,1188.38,1188.38,21800],["2002-05-20",1188.38,1188.38,1188.38,1188.38,34300],["2002-05-21",1188.38,1188.38,1188.38,1188.38,15900],["2002-05-22",1188.38,1188.38,1188.38,1188.38,25200],["2002-05-23",1188.38,1188.38,1188.38,1188.38,31100],["2002-05-24",1188.38,1188.38,1188.38,1188.38,41700],["2002-05-27",1188.38,1188.38,1188.38,1188.38,34000],["2002-05-28",1188.38,1188.38,1188.38,1188.38,56700],["2002-05-29",1188.38,1188.38,1188.38,1188.38,33400],["2002-05-30",1188.38,1188.38,1188.38,1188.38,6500],["2002-05-31",1208.25,1208.25,1208.25,1208.25,21900],["2002-06-03",1212.23,1212.23,1212.23,1212.23,14400],["2002-06-04",1192.35,1192.35,1192.35,1192.35,4900],["2002-06-05",1192.35,1192.35,1192.35,1192.35,2000],["2002-06-06",1192.35,1192.35,1192.35,1192.35,25300],["2002-06-07",1172.48,1172.48,1172.48,1172.48,10300],["2002-06-10",1172.48,1172.48,1172.48,1172.48,10600],["2002-06-11",1172.48,1172.48,1172.48,1172.48,2000],["2002-06-12",1172.48,1172.48,1172.48,1172.48,5700],["2002-06-13",1156.58,1156.58,1156.58,1156.58,8200],["2002-06-14",1140.69,1140.69,1140.69,1140.69,25100],["2002-06-17",1124.79,1124.79,1124.79,1124.79,10000],["2002-06-18",1108.89,1108.89,1108.89,1108.89,13300],["2002-06-19",1089.02,1089.02,1089.02,1089.02,18400],["2002-06-20",1108.89,1108.89,1108.89,1108.89,14100],["2002-06-21",1128.76,1128.76,1128.76,1128.76,800],["2002-06-24",1148.63,1148.63,1148.63,1148.63,400],["2002-06-25",1148.63,1148.63,1148.63,1148.63,13100],["2002-06-26",1148.63,1148.63,1148.63,1148.63,34000],["2002-06-27",1148.63,1148.63,1148.63,1148.63,19300],["2002-06-28",1168.51,1168.51,1168.51,1168.51,32300],["2002-07-01",1156.58,1156.58,1156.58,1156.58,21900],["2002-07-02",1156.58,1156.58,1156.58,1156.58,6700],["2002-07-03",1152.61,1152.61,1152.61,1152.61,14600],["2002-07-04",1152.61,1152.61,1152.61,1152.61,6400],["2002-07-05",1152.61,1152.61,1152.61,1152.61,13200],["2002-07-08",1152.61,1152.61,1152.61,1152.61,21100],["2002-07-09",1140.69,1140.69,1140.69,1140.69,22300],["2002-07-10",1132.74,1132.74,1132.74,1132.74,23800],["2002-07-11",1124.79,1124.79,1124.79,1124.79,26400],["2002-07-12",1136.71,1136.71,1136.71,1136.71,12000],["2002-07-15",1124.79,1124.79,1124.79,1124.79,13000],["2002-07-16",1116.84,1116.84,1116.84,1116.84,16100],["2002-07-17",1112.86,1112.86,1112.86,1112.86,22400],["2002-07-18",1104.91,1104.91,1104.91,1104.91,9500],["2002-07-19",1116.84,1116.84,1116.84,1116.84,19600],["2002-07-22",1136.71,1136.71,1136.71,1136.71,18500],["2002-07-23",1156.58,1156.58,1156.58,1156.58,5600],["2002-07-24",1164.53,1164.53,1164.53,1164.53,26100],["2002-07-25",1152.61,1152.61,1152.61,1152.61,33300],["2002-07-26",1164.53,1164.53,1164.53,1164.53,17200],["2002-07-29",1184.41,1184.41,1184.41,1184.41,33300],["2002-07-30",1204.28,1204.28,1204.28,1204.28,9900],["2002-07-31",1228.12,1228.12,1228.12,1228.12,33000],["2002-08-01",1224.15,1224.15,1224.15,1224.15,26100],["2002-08-02",1200.3,1200.3,1200.3,1200.3,21800],["2002-08-05",1204.28,1204.28,1204.28,1204.28,15800],["2002-08-06",1216.2,1216.2,1216.2,1216.2,11200],["2002-08-07",1224.15,1224.15,1224.15,1224.15,16200],["2002-08-08",1224.15,1224.15,1224.15,1224.15,23900],["2002-08-09",1228.12,1228.12,1228.12,1228.12,33200],["2002-08-12",1232.1,1232.1,1232.1,1232.1,22700],["2002-08-13",1240.29,1240.29,1240.29,1240.29,30900],["2002-08-14",1228.01,1228.01,1228.01,1228.01,19400],["2002-08-15",1232.1,1232.1,1232.1,1232.1,16600],["2002-08-16",1240.29,1240.29,1240.29,1240.29,12200],["2002-08-19",1248.47,1248.47,1248.47,1248.47,15400],["2002-08-20",1240.29,1240.29,1240.29,1240.29,9300],["2002-08-21",1248.47,1248.47,1248.47,1248.47,17700],["2002-08-22",1248.47,1248.47,1248.47,1248.47,27600],["2002-08-23",1248.47,1248.47,1248.47,1248.47,35500],["2002-08-26",1248.47,1248.47,1248.47,1248.47,21800],["2002-08-27",1240.29,1240.29,1240.29,1240.29,7200],["2002-08-28",1256.66,1256.66,1256.66,1256.66,49500],["2002-08-29",1277.13,1277.13,1277.13,1277.13,64400],["2002-08-30",1285.31,1285.31,1285.31,1285.31,57400],["2002-09-03",1268.94,1268.94,1268.94,1268.94,5200],["2002-09-04",1256.66,1256.66,1256.66,1256.66,8700],["2002-09-05",1256.66,1256.66,1256.66,1256.66,5500],["2002-09-06",1252.57,1252.57,1252.57,1252.57,5400],["2002-09-09",1256.66,1256.66,1256.66,1256.66,5200],["2002-09-10",1256.66,1256.66,1256.66,1256.66,5800],["2002-09-11",1256.66,1256.66,1256.66,1256.66,2900],["2002-09-12",1256.66,1256.66,1256.66,1256.66,5600],["2002-09-13",1252.57,1252.57,1252.57,1252.57,8800],["2002-09-16",1252.57,1252.57,1252.57,1252.57,7000],["2002-09-17",1248.47,1248.47,1248.47,1248.47,5400],["2002-09-18",1240.29,1240.29,1240.29,1240.29,9500],["2002-09-19",1236.19,1236.19,1236.19,1236.19,9500],["2002-09-20",1240.29,1240.29,1240.29,1240.29,11700],["2002-09-23",1240.29,1240.29,1240.29,1240.29,7400],["2002-09-24",1219.82,1219.82,1219.82,1219.82,2800],["2002-09-25",1228.01,1228.01,1228.01,1228.01,10600],["2002-09-26",1240.29,1240.29,1240.29,1240.29,7600],["2002-09-27",1232.1,1232.1,1232.1,1232.1,8700],["2002-09-30",1219.82,1219.82,1219.82,1219.82,4000],["2002-10-01",1236.19,1236.19,1236.19,1236.19,3700],["2002-10-02",1236.19,1236.19,1236.19,1236.19,3000],["2002-10-03",1236.19,1236.19,1236.19,1236.19,17100],["2002-10-04",1236.19,1236.19,1236.19,1236.19,700],["2002-10-07",1228.01,1228.01,1228.01,1228.01,6300],["2002-10-08",1223.91,1223.91,1223.91,1223.91,19200],["2002-10-09",1199.35,1199.35,1199.35,1199.35,8100],["2002-10-10",1207.54,1207.54,1207.54,1207.54,12800],["2002-10-11",1207.54,1207.54,1207.54,1207.54,2700],["2002-10-14",1223.91,1223.91,1223.91,1223.91,4200],["2002-10-15",1223.91,1223.91,1223.91,1223.91,3600],["2002-10-16",1223.91,1223.91,1223.91,1223.91,3900],["2002-10-17",1223.91,1223.91,1223.91,1223.91,2400],["2002-10-18",1223.91,1223.91,1223.91,1223.91,14400],["2002-10-21",1223.91,1223.91,1223.91,1223.91,3400],["2002-10-22",1232.1,1232.1,1232.1,1232.1,4300],["2002-10-23",1232.1,1232.1,1232.1,1232.1,2400],["2002-10-24",1236.19,1236.19,1236.19,1236.19,6800],["2002-10-25",1244.38,1244.38,1244.38,1244.38,6900],["2002-10-28",1240.29,1240.29,1240.29,1240.29,2800],["2002-10-29",1240.29,1240.29,1240.29,1240.29,5500],["2002-10-30",1240.29,1240.29,1240.29,1240.29,7400],["2002-10-31",1256.88,1256.88,1256.88,1256.88,3000],["2002-11-01",1256.88,1256.88,1256.88,1256.88,3800],["2002-11-04",1244.43,1244.43,1244.43,1244.43,5000],["2002-11-05",1244.43,1244.43,1244.43,1244.43,5900],["2002-11-06",1236.14,1236.14,1236.14,1236.14,2400],["2002-11-07",1236.14,1236.14,1236.14,1236.14,3600],["2002-11-08",1231.99,1231.99,1231.99,1231.99,6200],["2002-11-11",1231.99,1231.99,1231.99,1231.99,1400],["2002-11-12",1231.99,1231.99,1231.99,1231.99,2500],["2002-11-13",1231.99,1231.99,1231.99,1231.99,4000],["2002-11-14",1236.14,1236.14,1236.14,1236.14,3500],["2002-11-15",1244.43,1244.43,1244.43,1244.43,5700],["2002-11-18",1244.43,1244.43,1244.43,1244.43,10800],["2002-11-19",1244.43,1244.43,1244.43,1244.43,6700],["2002-11-20",1244.43,1244.43,1244.43,1244.43,4500],["2002-11-21",1244.43,1244.43,1244.43,1244.43,6200],["2002-11-22",1244.43,1244.43,1244.43,1244.43,2400],["2002-11-25",1244.43,1244.43,1244.43,1244.43,6100],["2002-11-26",1244.43,1244.43,1244.43,1244.43,4100],["2002-11-27",1244.43,1244.43,1244.43,1244.43,6500],["2002-11-28",1265.17,1265.17,1265.17,1265.17,4000],["2002-11-29",1261.03,1261.03,1261.03,1261.03,2000],["2002-12-02",1265.17,1265.17,1265.17,1265.17,10100],["2002-12-03",1285.92,1285.92,1285.92,1285.92,12800],["2002-12-04",1302.51,1302.51,1302.51,1302.51,12000],["2002-12-05",1277.62,1277.62,1277.62,1277.62,9400],["2002-12-06",1281.77,1281.77,1281.77,1281.77,2800],["2002-12-09",1281.77,1281.77,1281.77,1281.77,10700],["2002-12-10",1281.77,1281.77,1281.77,1281.77,3500],["2002-12-11",1269.32,1269.32,1269.32,1269.32,7800],["2002-12-12",1273.47,1273.47,1273.47,1273.47,1400],["2002-12-13",1277.62,1277.62,1277.62,1277.62,4200],["2002-12-16",1281.77,1281.77,1281.77,1281.77,9200],["2002-12-17",1281.77,1281.77,1281.77,1281.77,5600],["2002-12-18",1290.06,1290.06,1290.06,1290.06,12100],["2002-12-19",1285.92,1285.92,1285.92,1285.92,11400],["2002-12-20",1281.77,1281.77,1281.77,1281.77,900],["2002-12-23",1281.77,1281.77,1281.77,1281.77,1500],["2002-12-24",1273.47,1273.47,1273.47,1273.47,4800],["2002-12-25",1273.47,1273.47,1273.47,1273.47,1000],["2002-12-26",1273.47,1273.47,1273.47,1273.47,6000],["2002-12-27",1273.47,1273.47,1273.47,1273.47,2300],["2002-12-30",1273.47,1273.47,1273.47,1273.47,4900],["2002-12-31",1273.47,1273.47,1273.47,1273.47,1500],["2003-01-02",1273.47,1273.47,1273.47,1273.47,1500],["2003-01-03",1273.47,1273.47,1273.47,1273.47,3100],["2003-01-06",1273.47,1273.47,1273.47,1273.47,900],["2003-01-07",1277.62,1277.62,1277.62,1277.62,500],["2003-01-08",1277.62,1277.62,1277.62,1277.62,2500],["2003-01-09",1269.32,1269.32,1269.32,1269.32,1500],["2003-01-10",1269.32,1269.32,1269.32,1269.32,900],["2003-01-13",1265.17,1265.17,1265.17,1265.17,2100],["2003-01-14",1256.88,1256.88,1256.88,1256.88,8300],["2003-01-15",1248.58,1248.58,1248.58,1248.58,13800],["2003-01-16",1248.58,1248.58,1248.58,1248.58,3000],["2003-01-17",1248.58,1248.58,1248.58,1248.58,6100],["2003-01-20",1244.43,1244.43,1244.43,1244.43,3600],["2003-01-21",1244.43,1244.43,1244.43,1244.43,1700],["2003-01-22",1240.29,1240.29,1240.29,1240.29,4500],["2003-01-23",1240.29,1240.29,1240.29,1240.29,8400],["2003-01-24",1231.99,1231.99,1231.99,1231.99,5600],["2003-01-27",1227.84,1227.84,1227.84,1227.84,6700],["2003-01-28",1227.84,1227.84,1227.84,1227.84,1600],["2003-02-10",1227.84,1227.84,1227.84,1227.84,1200],["2003-02-11",1223.69,1223.69,1223.69,1223.69,2500],["2003-02-12",1173.92,1173.92,1173.92,1173.92,8400],["2003-02-13",1202.95,1202.95,1202.95,1202.95,8100],["2003-02-14",1231.99,1231.99,1231.99,1231.99,3900],["2003-02-17",1231.99,1231.99,1231.99,1231.99,10300],["2003-02-18",1223.69,1223.69,1223.69,1223.69,6700],["2003-02-19",1219.5,1219.5,1219.5,1219.5,2400],["2003-02-20",1215.31,1215.31,1215.31,1215.31,3800],["2003-02-21",1198.55,1198.55,1198.55,1198.55,3500],["2003-02-24",1198.55,1198.55,1198.55,1198.55,1600],["2003-02-25",1206.93,1206.93,1206.93,1206.93,2000],["2003-02-26",1198.55,1198.55,1198.55,1198.55,1900],["2003-02-27",1198.55,1198.55,1198.55,1198.55,1300],["2003-02-28",1211.12,1211.12,1211.12,1211.12,3100],["2003-03-03",1215.31,1215.31,1215.31,1215.31,3200],["2003-03-04",1215.31,1215.31,1215.31,1215.31,3500],["2003-03-05",1215.31,1215.31,1215.31,1215.31,17300],["2003-03-06",1219.5,1219.5,1219.5,1219.5,5100],["2003-03-07",1213.22,1213.22,1213.22,1213.22,2200],["2003-03-10",1213.22,1213.22,1213.22,1213.22,4500],["2003-03-11",1213.22,1213.22,1213.22,1213.22,7300],["2003-03-12",1213.22,1213.22,1213.22,1213.22,5300],["2003-03-13",1206.93,1206.93,1206.93,1206.93,14200],["2003-03-14",1200.64,1200.64,1200.64,1200.64,10700],["2003-03-17",1194.36,1194.36,1194.36,1194.36,9200],["2003-03-18",1188.07,1188.07,1188.07,1188.07,9700],["2003-03-19",1162.93,1162.93,1162.93,1162.93,11100],["2003-03-20",1162.93,1162.93,1162.93,1162.93,2100],["2003-03-21",1169.21,1169.21,1169.21,1169.21,3300],["2003-03-24",1169.21,1169.21,1169.21,1169.21,3600],["2003-03-25",1169.21,1169.21,1169.21,1169.21,11800],["2003-03-26",1162.93,1162.93,1162.93,1162.93,3800],["2003-03-27",1156.64,1156.64,1156.64,1156.64,4600],["2003-03-28",1156.64,1156.64,1156.64,1156.64,3200],["2003-03-31",1131.5,1131.5,1131.5,1131.5,12800],["2003-04-01",1074.92,1074.92,1074.92,1074.92,21800],["2003-04-02",1125.21,1125.21,1125.21,1125.21,48700],["2003-04-03",1169.21,1169.21,1169.21,1169.21,24200],["2003-04-04",1169.21,1169.21,1169.21,1169.21,34800],["2003-04-07",1169.21,1169.21,1169.21,1169.21,13400],["2003-04-08",1169.21,1169.21,1169.21,1169.21,2000],["2003-04-09",1150.36,1150.36,1150.36,1150.36,3500],["2003-04-10",1162.93,1162.93,1162.93,1162.93,31700],["2003-04-11",1162.93,1162.93,1162.93,1162.93,1500],["2003-04-14",1162.93,1162.93,1162.93,1162.93,15500],["2003-04-15",1169.21,1169.21,1169.21,1169.21,6700],["2003-04-16",1162.93,1162.93,1162.93,1162.93,18800],["2003-04-17",1175.5,1175.5,1175.5,1175.5,3600],["2003-04-18",1181.79,1181.79,1181.79,1181.79,3300],["2003-04-21",1188.07,1188.07,1188.07,1188.07,6600],["2003-04-22",1188.07,1188.07,1188.07,1188.07,2400],["2003-04-23",1194.36,1194.36,1194.36,1194.36,15200],["2003-04-24",1213.22,1213.22,1213.22,1213.22,8500],["2003-04-25",1213.22,1213.22,1213.22,1213.22,3700],["2003-04-28",1206.93,1206.93,1206.93,1206.93,7900],["2003-04-29",1206.93,1206.93,1206.93,1206.93,4800],["2003-05-05",1213.22,1213.22,1213.22,1213.22,2300],["2003-05-06",1225.79,1225.79,1225.79,1225.79,2800],["2003-05-07",1225.79,1225.79,1225.79,1225.79,22400],["2003-05-08",1225.79,1225.79,1225.79,1225.79,6700],["2003-05-09",1232.08,1232.08,1232.08,1232.08,7300],["2003-05-12",1244.65,1244.65,1244.65,1244.65,17900],["2003-05-13",1257.22,1257.22,1257.22,1257.22,16600],["2003-05-14",1244.65,1244.65,1244.65,1244.65,13900],["2003-05-15",1238.36,1238.36,1238.36,1238.36,24400],["2003-05-16",1238.36,1238.36,1238.36,1238.36,11200],["2003-05-19",1232.08,1232.08,1232.08,1232.08,2300],["2003-05-20",1232.08,1232.08,1232.08,1232.08,16540],["2003-05-21",1232.08,1257.22,1232.08,1232.08,11500],["2003-05-22",1225.79,1225.79,1225.79,1225.79,6660],["2003-05-23",1225.79,1225.79,1219.5,1219.5,8290],["2003-05-26",1206.93,1219.5,1206.93,1206.93,7010],["2003-05-27",1213.22,1213.22,1213.22,1213.22,12920],["2003-05-28",1213.22,1219.5,1213.22,1213.22,15620],["2003-05-29",1213.22,1213.22,1213.22,1213.22,11550],["2003-05-30",1213.22,1219.5,1213.22,1219.5,2410],["2003-06-02",1213.22,1213.22,1181.79,1213.22,5260],["2003-06-03",1213.22,1213.22,1213.22,1213.22,10900],["2003-06-04",1213.22,1213.22,1206.93,1213.22,1640],["2003-06-05",1213.22,1213.22,1162.93,1213.22,9210],["2003-06-06",1213.22,1213.22,1213.22,1213.22,4600],["2003-06-09",1213.22,1219.5,1213.22,1219.5,11140],["2003-06-10",1219.5,1219.5,1219.5,1219.5,850],["2003-06-11",1219.5,1219.5,1219.5,1219.5,3200],["2003-06-12",1219.5,1219.5,1219.5,1219.5,9900],["2003-06-13",1219.5,1219.5,1219.5,1219.5,12400],["2003-06-16",1219.5,1219.5,1213.22,1219.5,10380],["2003-06-17",1219.5,1219.5,1219.5,1219.5,1110],["2003-06-18",1213.22,1213.22,1194.36,1213.22,5930],["2003-06-19",1213.22,1213.22,1206.93,1213.22,7750],["2003-06-20",1219.5,1225.79,1219.5,1225.79,10170],["2003-06-23",1225.79,1225.79,1219.5,1225.79,2250],["2003-06-24",1225.79,1225.79,1225.79,1225.79,3060],["2003-06-25",1225.79,1232.08,1225.79,1232.08,2900],["2003-06-26",1232.08,1238.36,1232.08,1238.36,11610],["2003-06-27",1238.36,1238.36,1238.36,1238.36,6400],["2003-06-30",1238.36,1238.36,1232.08,1238.36,5300],["2003-07-01",1244.65,1244.65,1244.65,1244.65,1200],["2003-07-02",1244.65,1244.65,1238.36,1238.36,1450],["2003-07-03",1238.36,1238.36,1238.36,1238.36,8290],["2003-07-04",1238.36,1238.36,1238.36,1238.36,6830],["2003-07-07",1238.36,1238.36,1232.08,1238.36,360],["2003-07-08",1238.36,1238.36,1232.08,1238.36,14050],["2003-07-09",1238.36,1244.65,1232.08,1232.08,5810],["2003-07-10",1238.36,1238.36,1238.36,1238.36,4960],["2003-07-11",1238.36,1238.36,1238.36,1238.36,4100],["2003-07-14",1238.36,1244.65,1238.36,1238.36,8010],["2003-07-15",1232.08,1232.08,1232.08,1232.08,4550],["2003-07-16",1232.08,1232.08,1232.08,1232.08,4350],["2003-07-17",1232.08,1232.08,1232.08,1232.08,5010],["2003-07-18",1238.36,1244.65,1238.36,1238.36,3320],["2003-07-21",1238.36,1238.36,1232.08,1232.08,4950],["2003-07-22",1225.79,1225.79,1219.5,1219.5,16400],["2003-07-23",1225.79,1225.79,1225.79,1225.79,3390],["2003-07-24",1232.08,1232.08,1232.08,1232.08,1110],["2003-07-25",1225.79,1232.08,1225.79,1225.79,420],["2003-07-28",1225.79,1225.79,1219.5,1225.79,4080],["2003-07-29",1225.79,1225.79,1219.5,1219.5,2320],["2003-07-30",1213.22,1213.22,1206.93,1206.93,13980],["2003-07-31",1206.93,1219.5,1206.93,1219.5,1110],["2003-08-01",1213.22,1213.22,1213.22,1213.22,1150],["2003-08-04",1200.64,1200.64,1200.64,1200.64,6050],["2003-08-05",1194.36,1194.36,1181.79,1194.36,1670],["2003-08-06",1194.36,1194.36,1194.36,1194.36,7740],["2003-08-07",1194.36,1206.93,1194.36,1206.93,1480],["2003-08-08",1200.64,1200.64,1200.64,1200.64,2130],["2003-08-11",1200.64,1206.93,1200.64,1206.93,3430],["2003-08-12",1206.93,1206.93,1206.93,1206.93,8890],["2003-08-13",1213.49,1213.49,1200.37,1213.49,1350],["2003-08-14",1213.49,1226.61,1213.49,1226.61,1300],["2003-08-15",1220.05,1220.05,1220.05,1220.05,2910],["2003-08-18",1220.05,1220.05,1213.49,1213.49,6300],["2003-08-19",1206.93,1206.93,1206.93,1206.93,4680],["2003-08-20",1206.93,1206.93,1206.93,1206.93,350],["2003-08-21",1206.93,1206.93,1206.93,1206.93,5200],["2003-08-22",1206.93,1213.49,1206.93,1206.93,4000],["2003-08-25",1206.93,1206.93,1206.93,1206.93,3120],["2003-08-26",1206.93,1213.49,1206.93,1206.93,2000],["2003-08-27",1213.49,1233.17,1213.49,1233.17,1100],["2003-08-28",1213.49,1213.49,1213.49,1213.49,8750],["2003-08-29",1213.49,1220.05,1213.49,1220.05,11600],["2003-09-03",1220.05,1220.05,1220.05,1220.05,9900],["2003-09-04",1220.05,1220.05,1213.49,1213.49,3670],["2003-09-05",1213.49,1220.05,1213.49,1220.05,1020],["2003-09-08",1220.05,1220.05,1220.05,1220.05,2100],["2003-09-09",1220.05,1220.05,1213.49,1213.49,2530],["2003-09-10",1213.49,1213.49,1213.49,1213.49,15060],["2003-09-11",1213.49,1213.49,1213.49,1213.49,4400],["2003-09-12",1213.49,1213.49,1180.69,1213.49,7150],["2003-09-15",1206.93,1206.93,1206.93,1206.93,8730],["2003-09-16",1206.93,1206.93,1206.93,1206.93,4420],["2003-09-17",1200.37,1206.93,1200.37,1200.37,1850],["2003-09-18",1200.37,1206.93,1200.37,1206.93,4220],["2003-09-19",1206.93,1206.93,1206.93,1206.93,3150],["2003-09-22",1200.37,1206.93,1200.37,1200.37,3260],["2003-09-23",1200.37,1206.93,1200.37,1206.93,1400],["2003-09-24",1206.93,1206.93,1206.93,1206.93,800],["2003-09-25",1206.93,1206.93,1206.93,1206.93,5500],["2003-09-26",1200.37,1206.93,1200.37,1200.37,5500],["2003-09-29",1200.37,1200.37,1200.37,1200.37,3100],["2003-09-30",1200.37,1200.37,1200.37,1200.37,4110],["2003-10-01",1200.37,1200.37,1200.37,1200.37,5280],["2003-10-02",1200.37,1200.37,1193.81,1193.81,2150],["2003-10-03",1193.81,1193.81,1180.69,1180.69,5040],["2003-10-06",1180.69,1187.25,1147.9,1187.25,3510],["2003-10-07",1187.25,1187.25,1180.69,1187.25,5310],["2003-10-08",1187.25,1187.25,1187.25,1187.25,3630],["2003-10-09",1187.25,1187.25,1180.69,1180.69,1130],["2003-10-10",1180.69,1180.69,1180.69,1180.69,3810],["2003-10-13",1180.69,1180.69,1174.13,1174.13,260],["2003-10-14",1161.01,1174.13,1161.01,1161.01,1830],["2003-10-15",1161.01,1161.01,1161.01,1161.01,9170],["2003-10-16",1161.01,1161.01,1161.01,1161.01,3600],["2003-10-17",1147.9,1147.9,1147.9,1147.9,3100],["2003-10-20",1141.34,1147.9,1141.34,1141.34,910],["2003-10-21",1134.78,1134.78,1134.78,1134.78,2220],["2003-10-22",1121.66,1121.66,1115.1,1115.1,4790],["2003-10-23",1082.3,1115.1,1082.3,1082.3,5060],["2003-10-24",1082.3,1082.3,1069.18,1069.18,11120],["2003-10-27",1075.74,1082.3,1075.74,1075.74,6100],["2003-10-28",1075.74,1095.42,1075.74,1095.42,520],["2003-10-29",1108.54,1115.1,1108.54,1115.1,1860],["2003-10-30",1128.22,1128.22,1128.22,1128.22,2300],["2003-10-31",1147.9,1147.9,1147.9,1147.9,7560],["2003-11-03",1154.46,1161.01,1154.46,1154.46,1200],["2003-11-04",1154.46,1161.01,1154.46,1161.01,6890],["2003-11-05",1161.01,1161.01,1161.01,1161.01,310],["2003-11-06",1161.01,1161.01,1161.01,1161.01,3630],["2003-11-07",1161.01,1180.69,1161.01,1180.69,9110],["2003-11-10",1180.69,1187.25,1180.69,1187.25,26230],["2003-11-11",1200.37,1200.37,1200.37,1200.37,3420],["2003-11-12",1220.05,1252.85,1220.05,1252.85,3780],["2003-11-13",1311.88,1311.88,1311.88,1311.88,26650],["2003-11-14",1377.48,1377.48,1377.48,1377.48,18650],["2003-11-17",1377.48,1377.48,1311.88,1311.88,35970],["2003-11-18",1252.85,1252.85,1246.29,1252.85,12850],["2003-11-19",1252.85,1311.88,1233.17,1311.88,6730],["2003-11-20",1325.0,1325.0,1325.0,1325.0,14680],["2003-11-21",1338.12,1357.8,1338.12,1357.8,20760],["2003-11-24",1397.15,1397.15,1397.15,1397.15,15780],["2003-11-25",1423.39,1443.07,1423.39,1423.39,24720],["2003-11-26",1410.27,1410.27,1364.36,1364.36,18950],["2003-11-27",1364.36,1390.59,1364.36,1390.59,6180],["2003-11-28",1390.59,1410.27,1390.59,1390.59,10180],["2003-12-01",1390.59,1390.59,1390.59,1390.59,12010],["2003-12-02",1390.59,1390.59,1390.59,1390.59,28080],["2003-12-03",1390.59,1390.59,1390.59,1390.59,25270],["2003-12-04",1384.03,1384.03,1377.48,1384.03,25360],["2003-12-05",1377.48,1377.48,1370.92,1370.92,33720],["2003-12-08",1351.24,1370.92,1351.24,1351.24,13750],["2003-12-09",1357.8,1370.92,1357.8,1370.92,11300],["2003-12-10",1364.36,1364.36,1344.68,1344.68,44150],["2003-12-11",1344.68,1357.8,1344.68,1357.8,17400],["2003-12-12",1357.8,1364.36,1351.24,1364.36,13370],["2003-12-15",1364.36,1377.48,1364.36,1377.48,6800],["2003-12-16",1403.71,1410.27,1403.71,1410.27,18550],["2003-12-17",1423.39,1443.07,1423.39,1423.39,3410],["2003-12-18",1443.07,1456.19,1443.07,1443.07,9440],["2003-12-19",1416.83,1416.83,1403.71,1416.83,13150],["2003-12-22",1416.83,1416.83,1397.15,1397.15,3330],["2003-12-23",1397.15,1397.15,1397.15,1397.15,9120],["2003-12-24",1397.15,1397.15,1397.15,1397.15,16530],["2003-12-25",1397.15,1403.71,1397.15,1397.15,8800],["2003-12-26",1397.15,1397.15,1397.15,1397.15,2160],["2003-12-29",1397.15,1397.15,1397.15,1397.15,3300],["2003-12-30",1397.15,1397.15,1397.15,1397.15,1320],["2003-12-31",1403.71,1403.71,1403.71,1403.71,830],["2004-01-05",1403.71,1423.39,1403.71,1423.39,16840],["2004-01-06",1436.51,1456.19,1436.51,1436.51,10510],["2004-01-07",1443.07,1443.07,1443.07,1443.07,8440],["2004-01-08",1443.07,1456.19,1443.07,1443.07,7860],["2004-01-09",1436.51,1436.51,1423.39,1436.51,4110],["2004-01-12",1443.07,1449.63,1443.07,1449.63,3800],["2004-01-13",1456.19,1462.75,1456.19,1462.75,15190],["2004-01-14",1475.87,1488.99,1475.87,1475.87,6090],["2004-01-15",1475.87,1488.99,1475.87,1488.99,12120],["2004-01-16",1508.66,1561.14,1508.66,1561.14,15970],["2004-01-27",1633.29,1633.29,1633.29,1633.29,6180],["2004-01-28",1712.01,1712.01,1712.01,1712.01,10010],["2004-01-29",1797.28,1797.28,1797.28,1797.28,32150],["2004-01-30",1830.07,1882.55,1830.07,1830.07,119650],["2004-02-02",1830.07,1830.07,1744.8,1744.8,23540],["2004-02-03",1705.45,1705.45,1685.77,1685.77,79590],["2004-02-04",1685.77,1764.48,1685.77,1764.48,26890],["2004-02-05",1836.63,1849.75,1836.63,1836.63,59940],["2004-02-06",1836.63,1836.63,1803.84,1803.84,30010],["2004-02-09",1803.84,1803.84,1797.28,1797.28,15580],["2004-02-10",1797.28,1810.4,1797.28,1810.4,20230],["2004-02-11",1810.4,1810.4,1810.4,1810.4,46040],["2004-02-12",1823.51,1862.87,1823.51,1862.87,12900],["2004-02-13",1902.23,1908.79,1902.23,1908.79,44270],["2004-02-16",1908.79,1961.26,1908.79,1908.79,25000],["2004-02-17",1908.79,1908.79,1908.79,1908.79,16960],["2004-02-18",1921.91,1954.7,1921.91,1954.7,30420],["2004-02-19",2033.42,2039.98,2033.42,2039.98,54200],["2004-02-20",2140.96,2140.96,2140.96,2140.96,43750],["2004-02-23",2241.95,2241.95,2241.95,2241.95,9730],["2004-02-24",2349.67,2349.67,2349.67,2349.67,25910],["2004-02-25",2356.41,2464.13,2356.41,2356.41,121390],["2004-02-26",2329.48,2329.48,2322.74,2322.74,111990],["2004-02-27",2322.74,2437.2,2322.74,2437.2,131900],["2004-03-01",2558.38,2558.38,2558.38,2558.38,36120],["2004-03-02",2666.11,2666.11,2666.11,2666.11,78160],["2004-03-03",2666.11,2666.11,2625.71,2666.11,146860],["2004-03-04",2666.11,2666.11,2645.91,2645.91,114340],["2004-03-05",2645.91,2693.04,2598.78,2693.04,177490],["2004-03-08",2639.18,2639.18,2632.44,2639.18,134020],["2004-03-09",2592.05,2592.05,2558.38,2558.38,131000],["2004-03-10",2558.38,2639.18,2430.47,2639.18,297610],["2004-03-11",2639.18,2639.18,2639.18,2639.18,144550],["2004-03-12",2639.18,2639.18,2639.18,2639.18,109560],["2004-03-15",2639.18,2639.18,2625.71,2639.18,73690],["2004-03-16",2639.18,2639.18,2625.71,2625.71,36820],["2004-03-17",2605.51,2605.51,2598.78,2598.78,44920],["2004-03-18",2598.78,2639.18,2598.78,2639.18,73950],["2004-03-19",2632.44,2632.44,2625.71,2632.44,64940],["2004-03-22",2632.44,2632.44,2632.44,2632.44,59000],["2004-03-23",2612.25,2612.25,2605.51,2612.25,57360],["2004-03-24",2612.25,2632.44,2605.51,2632.44,82460],["2004-03-25",2639.18,2659.37,2639.18,2659.37,165500],["2004-03-26",2693.04,2760.36,2693.04,2760.36,132060],["2004-03-29",2760.36,2827.69,2760.36,2827.69,67870],["2004-03-30",2827.69,2895.01,2827.69,2895.01,71110],["2004-03-31",2895.01,3002.74,2895.01,3002.74,119070],["2004-04-01",3096.99,3103.72,3096.99,3096.99,86680],["2004-04-02",2962.34,2962.34,2942.14,2942.14,49910],["2004-04-05",2841.15,2841.15,2827.69,2827.69,46210],["2004-04-06",2827.69,2861.35,2827.69,2861.35,6710],["2004-04-07",2861.35,2861.35,2794.03,2794.03,26840],["2004-04-08",2740.16,2740.16,2693.04,2693.04,60580],["2004-04-09",2693.04,2693.04,2645.91,2645.91,43240],["2004-04-12",2612.25,2612.25,2592.05,2592.05,118160],["2004-04-13",2565.12,2565.12,2558.38,2558.38,73710],["2004-04-14",2558.38,2585.32,2558.38,2585.32,33420],["2004-04-15",2592.05,2625.71,2592.05,2625.71,54440],["2004-04-16",2625.71,2625.71,2625.71,2625.71,47420],["2004-04-19",2612.25,2612.25,2592.05,2592.05,23570],["2004-04-20",2558.38,2558.38,2558.38,2558.38,93640],["2004-04-21",2592.05,2592.05,2592.05,2592.05,18910],["2004-04-22",2592.05,2605.51,2592.05,2592.05,19190],["2004-04-23",2592.05,2598.78,2592.05,2598.78,6580],["2004-04-26",2592.05,2592.05,2592.05,2592.05,30860],["2004-04-27",2592.05,2605.51,2592.05,2605.51,9210],["2004-04-28",2605.51,2605.51,2605.51,2605.51,14730],["2004-04-29",2605.51,2612.25,2605.51,2612.25,17050],["2004-05-04",2612.25,2625.71,2612.25,2625.71,9390],["2004-05-05",2625.71,2625.71,2625.71,2625.71,10920],["2004-05-06",2612.25,2612.25,2598.78,2598.78,11500],["2004-05-07",2592.05,2592.05,2592.05,2592.05,18600],["2004-05-10",2592.05,2612.25,2592.05,2592.05,1530],["2004-05-11",2592.05,2592.05,2592.05,2592.05,1900],["2004-05-12",2592.05,2605.51,2592.05,2605.51,5560],["2004-05-13",2639.18,2639.18,2639.18,2639.18,18910],["2004-05-14",2605.51,2605.51,2605.51,2605.51,9850],["2004-05-17",2605.51,2612.25,2592.05,2612.25,3300],["2004-05-18",2598.78,2598.78,2598.78,2598.78,5600],["2004-05-19",2612.25,2612.25,2612.25,2612.25,5780],["2004-05-20",2618.98,2625.71,2618.98,2625.71,9830],["2004-05-21",2625.71,2625.71,2612.25,2612.25,5340],["2004-05-24",2625.71,2625.71,2625.71,2625.71,10090],["2004-05-25",2625.71,2625.71,2625.71,2625.71,1800],["2004-05-26",2625.71,2625.71,2605.51,2605.51,3950],["2004-05-27",2592.05,2592.05,2592.05,2592.05,14440],["2004-05-28",2585.32,2592.05,2585.32,2585.32,10730],["2004-05-31",2585.32,2585.32,2585.32,2585.32,15510],["2004-06-01",2585.32,2585.32,2578.58,2578.58,12890],["2004-06-02",2578.58,2585.32,2578.58,2585.32,1600],["2004-06-03",2585.32,2612.25,2585.32,2585.32,17440],["2004-06-04",2585.32,2585.32,2571.85,2571.85,8090],["2004-06-07",2571.85,2571.85,2565.12,2565.12,11400],["2004-06-08",2565.12,2565.12,2558.38,2565.12,71930],["2004-06-09",2571.85,2585.32,2571.85,2585.32,5670],["2004-06-10",2571.85,2571.85,2571.85,2571.85,1870],["2004-06-11",2571.85,2571.85,2571.85,2571.85,6460],["2004-06-14",2605.51,2639.18,2605.51,2639.18,35230],["2004-06-15",2612.25,2612.25,2612.25,2612.25,71830],["2004-06-16",2612.25,2612.25,2598.78,2598.78,11730],["2004-06-17",2592.05,2592.05,2585.32,2585.32,32920],["2004-06-18",2585.32,2592.05,2585.32,2585.32,31650],["2004-06-21",2585.32,2592.05,2585.32,2592.05,15210],["2004-06-22",2578.58,2578.58,2578.58,2578.58,51350],["2004-06-23",2578.58,2578.58,2578.58,2578.58,50900],["2004-06-24",2592.05,2592.05,2592.05,2592.05,20300],["2004-06-25",2592.05,2592.05,2585.32,2592.05,6410],["2004-06-28",2592.05,2592.05,2592.05,2592.05,6000],["2004-06-29",2571.85,2592.05,2571.85,2571.85,4090],["2004-06-30",2592.05,2592.05,2592.05,2592.05,74310],["2004-07-01",2585.32,2585.32,2571.85,2571.85,4170],["2004-07-02",2578.58,2578.58,2578.58,2578.58,5450],["2004-07-05",2578.58,2578.58,2571.85,2578.58,12500],["2004-07-06",2578.58,2578.58,2571.85,2571.85,28920],["2004-07-07",2571.85,2578.58,2565.12,2565.12,1800],["2004-07-08",2565.12,2571.85,2565.12,2571.85,2010],["2004-07-09",2565.12,2565.12,2558.38,2558.38,700],["2004-07-12",2558.38,2565.12,2558.38,2565.12,3110],["2004-07-13",2565.12,2585.32,2565.12,2565.12,2510],["2004-07-14",2565.12,2565.12,2565.12,2565.12,8600],["2004-07-15",2558.38,2558.38,2558.38,2558.38,3810],["2004-07-16",2558.38,2565.12,2558.38,2565.12,4700],["2004-07-19",2565.12,2565.12,2558.38,2558.38,10400],["2004-07-20",2558.38,2558.38,2544.92,2558.38,6900],["2004-07-21",2558.38,2565.12,2558.38,2565.12,1000],["2004-07-22",2565.12,2565.12,2558.38,2565.12,1800],["2004-07-23",2565.12,2565.12,2565.12,2565.12,12060],["2004-07-26",2558.38,2565.12,2558.38,2558.38,9100],["2004-07-27",2558.38,2558.38,2558.38,2558.38,10370],["2004-07-28",2551.65,2558.38,2551.65,2551.65,4000],["2004-07-29",2565.33,2565.33,2565.33,2565.33,17560],["2004-07-30",2565.33,2572.17,2565.33,2565.33,30800],["2004-08-02",2558.49,2565.33,2558.49,2558.49,3550],["2004-08-03",2558.49,2558.49,2558.49,2558.49,18110],["2004-08-04",2544.81,2544.81,2544.81,2544.81,34850],["2004-08-05",2531.13,2531.13,2531.13,2531.13,34100],["2004-08-06",2462.72,2462.72,2449.04,2462.72,36430],["2004-08-09",2353.27,2353.27,2339.58,2339.58,62300],["2004-08-10",2339.58,2455.88,2271.18,2455.88,17410],["2004-08-11",2455.88,2483.24,2455.88,2455.88,3750],["2004-08-12",2455.88,2483.24,2455.88,2455.88,17510],["2004-08-13",2462.72,2469.56,2462.72,2469.56,28910],["2004-08-16",2428.52,2428.52,2428.52,2428.52,1000],["2004-08-17",2428.52,2490.08,2414.83,2490.08,9200],["2004-08-18",2483.24,2490.08,2483.24,2483.24,7340],["2004-08-19",2483.24,2517.45,2483.24,2517.45,5530],["2004-08-20",2531.13,2531.13,2531.13,2531.13,22820],["2004-08-23",2572.17,2633.74,2572.17,2633.74,43440],["2004-08-24",2633.74,2654.27,2565.33,2565.33,11000],["2004-08-25",2565.33,2565.33,2565.33,2565.33,23360],["2004-08-26",2565.33,2585.86,2565.33,2585.86,760],["2004-08-27",2585.86,2613.22,2565.33,2565.33,4240],["2004-08-30",2565.33,2565.33,2565.33,2565.33,6890],["2004-08-31",2565.33,2565.33,2565.33,2565.33,43120],["2004-09-01",2565.33,2565.33,2551.65,2551.65,5580],["2004-09-06",2551.65,2551.65,2551.65,2551.65,4020],["2004-09-07",2544.81,2551.65,2544.81,2544.81,4000],["2004-09-08",2544.81,2544.81,2544.81,2544.81,4250],["2004-09-09",2544.81,2544.81,2544.81,2544.81,7510],["2004-09-10",2544.81,2544.81,2544.81,2544.81,4200],["2004-09-13",2544.81,2544.81,2537.97,2537.97,6100],["2004-09-14",2537.97,2544.81,2537.97,2544.81,1700],["2004-09-15",2544.81,2544.81,2544.81,2544.81,4830],["2004-09-16",2544.81,2544.81,2544.81,2544.81,1010],["2004-09-17",2544.81,2544.81,2524.29,2544.81,570],["2004-09-20",2537.97,2537.97,2537.97,2537.97,3080],["2004-09-21",2537.97,2537.97,2537.97,2537.97,160],["2004-09-22",2537.97,2537.97,2531.13,2537.97,1420],["2004-09-23",2537.97,2544.81,2531.13,2544.81,260],["2004-09-24",2531.13,2531.13,2531.13,2531.13,1850],["2004-09-27",2531.13,2551.65,2531.13,2551.65,3410],["2004-09-28",2551.65,2551.65,2551.65,2551.65,1000],["2004-09-29",2551.65,2551.65,2544.81,2551.65,7540],["2004-09-30",2551.65,2565.33,2544.81,2544.81,4350],["2004-10-01",2537.97,2544.81,2537.97,2537.97,7350],["2004-10-04",2537.97,2544.81,2537.97,2544.81,16620],["2004-10-05",2537.97,2544.81,2537.97,2537.97,5310],["2004-10-06",2537.97,2544.81,2537.97,2544.81,5310],["2004-10-07",2544.81,2544.81,2544.81,2544.81,200],["2004-10-08",2537.97,2537.97,2531.13,2537.97,5710],["2004-10-11",2531.13,2531.13,2510.61,2510.61,11520],["2004-10-12",2503.77,2503.77,2496.93,2496.93,10430],["2004-10-13",2496.93,2503.77,2496.93,2503.77,9400],["2004-10-14",2496.93,2496.93,2496.93,2496.93,19390],["2004-10-15",2503.77,2503.77,2503.77,2503.77,20880],["2004-10-18",2503.77,2503.77,2503.77,2503.77,17480],["2004-10-19",2531.13,2531.13,2531.13,2531.13,12220],["2004-10-20",2531.13,2531.13,2531.13,2531.13,10400],["2004-10-21",2531.13,2531.13,2517.45,2517.45,7210],["2004-10-22",2517.45,2517.45,2503.77,2503.77,2700],["2004-10-25",2503.77,2503.77,2496.93,2496.93,8900],["2004-10-26",2496.93,2496.93,2490.08,2490.08,15490],["2004-10-27",2490.08,2490.08,2490.08,2490.08,6350],["2004-10-28",2496.93,2503.77,2496.93,2496.93,7680],["2004-10-29",2496.93,2496.93,2483.24,2483.24,23870],["2004-11-01",2483.24,2483.24,2476.4,2476.4,4150],["2004-11-02",2476.4,2476.4,2476.4,2476.4,13070],["2004-11-03",2476.4,2476.4,2476.4,2476.4,4800],["2004-11-04",2476.4,2476.4,2469.56,2469.56,720],["2004-11-05",2469.56,2476.4,2469.56,2476.4,6000],["2004-11-08",2469.56,2476.4,2469.56,2469.56,900],["2004-11-09",2455.88,2455.88,2455.88,2455.88,9700],["2004-11-10",2455.88,2462.72,2455.88,2455.88,5480],["2004-11-11",2455.88,2455.88,2455.88,2455.88,6520],["2004-11-12",2455.88,2455.88,2455.88,2455.88,25850],["2004-11-15",2455.88,2462.72,2455.88,2462.72,450],["2004-11-16",2462.72,2462.72,2449.04,2449.04,5700],["2004-11-17",2449.04,2449.04,2442.2,2442.2,5420],["2004-11-18",2442.2,2442.2,2442.2,2442.2,1600],["2004-11-19",2407.99,2407.99,2407.99,2407.99,2500],["2004-11-22",2407.99,2421.68,2407.99,2407.99,8050],["2004-11-23",2407.99,2414.83,2401.15,2401.15,4140],["2004-11-24",2401.15,2401.15,2394.31,2394.31,1520],["2004-11-25",2394.31,2394.31,2394.31,2394.31,4520],["2004-11-26",2394.31,2401.15,2394.31,2401.15,2310],["2004-11-29",2407.99,2428.52,2407.99,2428.52,2310],["2004-11-30",2462.72,2462.72,2462.72,2462.72,3650],["2004-12-01",2490.08,2496.93,2490.08,2490.08,3760],["2004-12-02",2442.2,2442.2,2428.52,2428.52,700],["2004-12-03",2442.2,2469.56,2442.2,2442.2,7000],["2004-12-06",2449.04,2462.72,2449.04,2449.04,7110],["2004-12-07",2462.72,2490.08,2462.72,2490.08,15430],["2004-12-08",2490.08,2496.93,2435.36,2496.93,21000],["2004-12-09",2496.93,2496.93,2490.08,2490.08,2710],["2004-12-10",2490.08,2490.08,2490.08,2490.08,23800],["2004-12-13",2496.93,2524.29,2496.93,2496.93,5710],["2004-12-14",2496.93,2496.93,2496.93,2496.93,10520],["2004-12-15",2496.93,2503.77,2496.93,2503.77,6480],["2004-12-16",2503.77,2510.61,2503.77,2510.61,5010],["2004-12-17",2510.61,2517.45,2510.61,2517.45,8130],["2004-12-20",2517.45,2517.45,2517.45,2517.45,0],["2004-12-21",2496.93,2496.93,2496.93,2496.93,7000],["2004-12-22",2517.45,2531.13,2517.45,2531.13,9770],["2004-12-23",2531.13,2531.13,2531.13,2531.13,2020],["2004-12-24",2531.13,2531.13,2531.13,2531.13,17310],["2004-12-27",2531.13,2531.13,2531.13,2531.13,10870],["2004-12-28",2531.13,2531.13,2524.29,2524.29,3270],["2004-12-29",2524.29,2524.29,2524.29,2524.29,14130],["2004-12-30",2524.29,2531.13,2524.29,2531.13,10710],["2004-12-31",2531.13,2599.54,2531.13,2599.54,40830],["2005-01-04",2558.49,2599.54,2558.49,2558.49,9100],["2005-01-05",2558.49,2558.49,2558.49,2558.49,420],["2005-01-06",2537.97,2537.97,2537.97,2537.97,4270],["2005-01-07",2537.97,2537.97,2537.97,2537.97,3200],["2005-01-10",2531.13,2531.13,2531.13,2531.13,3070],["2005-01-11",2531.13,2531.13,2531.13,2531.13,8980],["2005-01-12",2531.13,2537.97,2524.29,2537.97,9710],["2005-01-13",2537.97,2537.97,2531.13,2531.13,3650],["2005-01-14",2531.13,2531.13,2531.13,2531.13,150],["2005-01-17",2531.13,2531.13,2531.13,2531.13,3110],["2005-01-18",2537.97,2537.97,2537.97,2537.97,7950],["2005-01-19",2531.13,2531.13,2531.13,2531.13,3350],["2005-01-20",2531.13,2551.65,2531.13,2551.65,11750],["2005-01-21",2544.81,2544.81,2537.97,2544.81,1070],["2005-01-24",2537.97,2544.81,2537.97,2537.97,1290],["2005-01-25",2537.97,2537.97,2524.29,2524.29,1100],["2005-01-26",2531.13,2531.13,2531.13,2531.13,1260],["2005-01-27",2552.22,2552.22,2538.16,2552.22,7130],["2005-01-28",2545.19,2545.19,2545.19,2545.19,4830],["2005-01-31",2538.16,2538.16,2531.13,2531.13,9440],["2005-02-01",2531.13,2531.13,2531.13,2531.13,14810],["2005-02-02",2531.13,2545.19,2531.13,2545.19,10],["2005-02-03",2545.19,2545.19,2531.13,2531.13,2870],["2005-02-04",2531.13,2601.44,2531.13,2601.44,1040],["2005-02-14",2566.28,2566.28,2552.22,2552.22,2300],["2005-02-15",2552.22,2552.22,2552.22,2552.22,4810],["2005-02-16",2552.22,2559.25,2552.22,2559.25,10],["2005-02-17",2559.25,2566.28,2545.19,2545.19,3510],["2005-02-18",2545.19,2573.32,2545.19,2545.19,2940],["2005-02-21",2545.19,2545.19,2545.19,2545.19,0],["2005-02-22",2545.19,2552.22,2545.19,2545.19,4430],["2005-02-23",2545.19,2552.22,2545.19,2552.22,3000],["2005-02-24",2552.22,2559.25,2545.19,2559.25,5430],["2005-02-25",2559.25,2566.28,2559.25,2566.28,7600],["2005-02-28",2566.28,2573.32,2566.28,2573.32,700],["2005-03-01",2580.35,2587.38,2580.35,2587.38,9810],["2005-03-02",2594.41,2594.41,2594.41,2594.41,9110],["2005-03-03",2594.41,2594.41,2594.41,2594.41,15770],["2005-03-04",2594.41,2594.41,2594.41,2594.41,6400],["2005-03-07",2594.41,2594.41,2594.41,2594.41,700],["2005-03-08",2573.32,2594.41,2573.32,2573.32,1100],["2005-03-09",2566.28,2566.28,2566.28,2566.28,1010],["2005-03-10",2566.28,2566.28,2566.28,2566.28,10],["2005-03-11",2566.28,2573.32,2566.28,2573.32,5160],["2005-03-14",2573.32,2573.32,2573.32,2573.32,2550],["2005-03-15",2587.38,2587.38,2587.38,2587.38,20000],["2005-03-16",2587.38,2594.41,2587.38,2594.41,3010],["2005-03-17",2594.41,2594.41,2580.35,2580.35,4010],["2005-03-18",2580.35,2587.38,2580.35,2587.38,12950],["2005-03-21",2587.38,2629.56,2587.38,2629.56,49510],["2005-03-22",2622.53,2629.56,2622.53,2622.53,8660],["2005-03-23",2622.53,2629.56,2622.53,2629.56,29470],["2005-03-24",2636.59,2742.06,2636.59,2742.06,63370],["2005-03-25",2742.06,2763.15,2706.9,2706.9,33630],["2005-03-28",2671.75,2671.75,2643.62,2643.62,8650],["2005-03-29",2636.59,2636.59,2615.5,2636.59,880],["2005-03-30",2636.59,2643.62,2636.59,2643.62,3880],["2005-03-31",2643.62,2671.75,2643.62,2671.75,29700],["2005-04-01",2671.75,2671.75,2650.66,2650.66,270],["2005-04-04",2650.66,2728.0,2650.66,2650.66,1330],["2005-04-05",2657.69,2671.75,2657.69,2657.69,7950],["2005-04-06",2657.69,2664.72,2657.69,2657.69,4110],["2005-04-07",2657.69,2657.69,2657.69,2657.69,1900],["2005-04-08",2657.69,2657.69,2657.69,2657.69,31450],["2005-04-11",2657.69,2657.69,2643.62,2657.69,510],["2005-04-12",2657.69,2692.84,2657.69,2657.69,1290],["2005-04-13",2643.62,2643.62,2636.59,2643.62,2230],["2005-04-14",2643.62,2643.62,2643.62,2643.62,14200],["2005-04-15",2636.59,2636.59,2636.59,2636.59,12650],["2005-04-18",2636.59,2643.62,2636.59,2643.62,19850],["2005-04-19",2636.59,2643.62,2636.59,2636.59,3020],["2005-04-20",2636.59,2636.59,2636.59,2636.59,8050],["2005-04-21",2636.59,2650.66,2636.59,2650.66,10],["2005-04-22",2650.66,2650.66,2636.59,2636.59,3690],["2005-04-25",2636.59,2636.59,2636.59,2636.59,1510],["2005-04-26",2636.59,2643.62,2636.59,2643.62,9000],["2005-04-27",2643.62,2643.62,2643.62,2643.62,0],["2005-04-28",2636.59,2636.59,2622.53,2636.59,15360],["2005-04-29",2636.59,2643.62,2636.59,2643.62,12850],["2005-05-04",2643.62,2643.62,2643.62,2643.62,900],["2005-05-05",2643.62,2643.62,2643.62,2643.62,7210],["2005-05-06",2643.62,2643.62,2643.62,2643.62,500],["2005-05-09",2650.66,2650.66,2650.66,2650.66,1000],["2005-05-10",2650.66,2650.66,2636.59,2650.66,580],["2005-05-11",2643.62,2643.62,2622.53,2643.62,910],["2005-05-12",2636.59,2643.62,2636.59,2636.59,770],["2005-05-13",2636.59,2650.66,2636.59,2650.66,60],["2005-05-16",2629.56,2650.66,2629.56,2629.56,320],["2005-05-17",2615.5,2629.56,2615.5,2615.5,700],["2005-05-18",2615.5,2615.5,2608.47,2608.47,1000],["2005-05-19",2608.47,2636.59,2608.47,2636.59,2370],["2005-05-20",2636.59,2636.59,2636.59,2636.59,18060],["2005-05-23",2636.59,2643.62,2636.59,2643.62,5320],["2005-05-24",2643.62,2643.62,2643.62,2643.62,2310],["2005-05-25",2643.62,2643.62,2643.62,2643.62,3000],["2005-05-26",2643.62,2650.66,2643.62,2650.66,6080],["2005-05-27",2650.66,2671.75,2650.66,2671.75,8730],["2005-05-30",2671.75,2692.84,2664.72,2692.84,1010],["2005-05-31",2692.84,2692.84,2671.75,2692.84,14350],["2005-06-01",2692.84,2692.84,2692.84,2692.84,3000],["2005-06-02",2692.84,2692.84,2692.84,2692.84,14380],["2005-06-03",2692.84,2699.87,2692.84,2699.87,4670],["2005-06-06",2699.87,2699.87,2699.87,2699.87,1300],["2005-06-07",2692.84,2692.84,2692.84,2692.84,5600],["2005-06-08",2692.84,2699.87,2692.84,2699.87,19290],["2005-06-09",2699.87,2699.87,2699.87,2699.87,6100],["2005-06-10",2699.87,2699.87,2685.81,2699.87,13400],["2005-06-13",2699.87,2699.87,2699.87,2699.87,6550],["2005-06-14",2699.87,2699.87,2699.87,2699.87,10],["2005-06-15",2699.87,2699.87,2699.87,2699.87,24100],["2005-06-16",2699.87,2706.9,2699.87,2706.9,10],["2005-06-17",2706.9,2706.9,2706.9,2706.9,0],["2005-06-20",2706.9,2706.9,2706.9,2706.9,17500],["2005-06-21",2706.9,2706.9,2706.9,2706.9,22300],["2005-06-22",2706.9,2706.9,2706.9,2706.9,47000],["2005-06-23",2706.9,2706.9,2706.9,2706.9,500],["2005-06-24",2706.9,2706.9,2685.81,2685.81,1780],["2005-06-27",2685.81,2685.81,2678.78,2678.78,7310],["2005-06-28",2671.75,2671.75,2671.75,2671.75,620],["2005-06-29",2671.75,2685.81,2664.72,2685.81,1310],["2005-06-30",2706.9,2706.9,2706.9,2706.9,10],["2005-07-01",2678.78,2706.9,2678.78,2678.78,200],["2005-07-04",2699.87,2699.87,2699.87,2699.87,600],["2005-07-05",2699.87,2699.87,2699.87,2699.87,4060],["2005-07-06",2699.87,2699.87,2685.81,2685.81,3020],["2005-07-07",2685.81,2685.81,2685.81,2685.81,2400],["2005-07-08",2685.81,2699.87,2685.81,2685.81,1070],["2005-07-11",2685.81,2699.87,2678.78,2699.87,2870],["2005-07-12",2685.81,2685.81,2678.78,2678.78,11050],["2005-07-13",2678.78,2699.87,2678.78,2699.87,230],["2005-07-14",2685.81,2699.87,2685.81,2685.81,300],["2005-07-15",2678.78,2685.81,2678.78,2678.78,9600],["2005-07-18",2671.75,2678.78,2671.75,2671.75,11900],["2005-07-19",2671.75,2671.75,2671.75,2671.75,4550],["2005-07-20",2650.66,2650.66,2650.66,2650.66,800],["2005-07-21",2650.66,2650.66,2650.66,2650.66,10800],["2005-07-22",2650.66,2650.66,2650.66,2650.66,1240],["2005-07-25",2650.66,2650.66,2615.5,2650.66,260],["2005-07-26",2650.66,2699.87,2650.66,2699.87,1060],["2005-07-27",2664.72,2664.72,2643.62,2664.72,660],["2005-07-28",2664.72,2664.72,2664.72,2664.72,100],["2005-07-29",2664.72,2671.75,2650.66,2671.75,350],["2005-08-01",2664.72,2671.75,2664.72,2664.72,5000],["2005-08-02",2664.72,2664.72,2664.72,2664.72,0],["2005-08-03",2671.75,2671.75,2671.75,2671.75,2480],["2005-08-04",2671.75,2699.87,2671.75,2699.87,1280],["2005-08-05",2699.87,2706.9,2678.78,2706.9,2390],["2005-08-08",2706.9,2706.9,2706.9,2706.9,0],["2005-08-09",2706.9,2706.9,2706.9,2706.9,3630],["2005-08-10",2699.87,2699.87,2699.87,2699.87,4050],["2005-08-11",2714.16,2714.16,2714.16,2714.16,1200],["2005-08-12",2714.16,2714.16,2692.73,2714.16,70],["2005-08-15",2699.87,2699.87,2685.59,2685.59,550],["2005-08-16",2685.59,2685.59,2685.59,2685.59,0],["2005-08-17",2685.59,2685.59,2685.59,2685.59,100],["2005-08-18",2671.3,2671.3,2664.16,2671.3,6470],["2005-08-19",2671.3,2671.3,2664.16,2664.16,2090],["2005-08-22",2649.87,2649.87,2642.73,2649.87,1890],["2005-08-23",2649.87,2649.87,2649.87,2649.87,1000],["2005-08-24",2649.87,2671.3,2649.87,2671.3,1300],["2005-08-25",2671.3,2678.44,2671.3,2671.3,2730],["2005-08-26",2671.3,2678.44,2671.3,2678.44,1120],["2005-08-29",2692.73,2785.58,2692.73,2785.58,3060],["2005-08-30",2785.58,2785.58,2785.58,2785.58,34340],["2005-08-31",2785.58,2785.58,2757.01,2757.01,17430],["2005-09-01",2764.15,2764.15,2764.15,2764.15,5770],["2005-09-05",2764.15,2785.58,2742.73,2785.58,350],["2005-09-06",2785.58,2785.58,2757.01,2785.58,4400],["2005-09-07",2785.58,2785.58,2785.58,2785.58,12600],["2005-09-08",2792.72,2821.29,2792.72,2792.72,12870],["2005-09-09",2785.58,2785.58,2785.58,2785.58,12060],["2005-09-12",2785.58,2785.58,2771.3,2785.58,24410],["2005-09-13",2785.58,2785.58,2785.58,2785.58,20240],["2005-09-14",2785.58,2785.58,2785.58,2785.58,40260],["2005-09-15",2814.15,2821.29,2814.15,2814.15,25890],["2005-09-16",2821.29,2857.01,2821.29,2821.29,43120],["2005-09-19",2821.29,2871.29,2821.29,2871.29,40590],["2005-09-20",3014.14,3014.14,3014.14,3014.14,76870],["2005-09-21",3014.14,3014.14,2864.15,2864.15,16660],["2005-09-22",2864.15,2928.43,2864.15,2928.43,19140],["2005-09-23",2928.43,2928.43,2885.58,2885.58,40260],["2005-09-26",2885.58,2885.58,2871.29,2871.29,9230],["2005-09-27",2871.29,2892.72,2857.01,2857.01,16660],["2005-09-28",2864.15,2878.43,2864.15,2878.43,19640],["2005-09-29",2871.29,2878.43,2871.29,2871.29,1680],["2005-09-30",3014.14,3014.14,3014.14,3014.14,31660],["2005-10-03",3014.14,3135.57,3014.14,3014.14,53960],["2005-10-04",3014.14,3014.14,3014.14,3014.14,59330],["2005-10-05",3071.28,3071.28,3071.28,3071.28,48170],["2005-10-06",3085.57,3114.14,3085.57,3114.14,56120],["2005-10-07",3171.28,3178.42,3171.28,3178.42,69960],["2005-10-10",3178.42,3178.42,3178.42,3178.42,24170],["2005-10-11",3178.42,3178.42,3178.42,3178.42,22090],["2005-10-12",3206.99,3206.99,3206.99,3206.99,9950],["2005-10-13",3364.13,3364.13,3364.13,3364.13,151190],["2005-10-14",3392.7,3421.27,3392.7,3421.27,26100],["2005-10-17",3571.26,3571.26,3571.26,3571.26,19510],["2005-10-18",3571.26,3571.26,3571.26,3571.26,26880],["2005-10-19",3499.83,3499.83,3464.12,3499.83,66970],["2005-10-20",3499.83,3499.83,3499.83,3499.83,80600],["2005-10-21",3499.83,3499.83,3492.69,3492.69,33240],["2005-10-24",3499.83,3499.83,3499.83,3499.83,58390],["2005-10-25",3499.83,3499.83,3499.83,3499.83,58840],["2005-10-26",3499.83,3499.83,3464.12,3464.12,66720],["2005-10-27",3464.12,3464.12,3464.12,3464.12,32310],["2005-10-28",3499.83,3499.83,3499.83,3499.83,36790],["2005-10-31",3528.4,3542.69,3528.4,3542.69,62540],["2005-11-01",3556.97,3564.12,3556.97,3556.97,40710],["2005-11-02",3556.97,3571.26,3556.97,3571.26,60850],["2005-11-03",3678.4,3714.11,3678.4,3678.4,49240],["2005-11-04",3678.4,3678.4,3606.97,3606.97,29850],["2005-11-07",3606.97,3606.97,3606.97,3606.97,48320],["2005-11-08",3606.97,3606.97,3571.26,3571.26,55160],["2005-11-09",3571.26,3571.26,3556.97,3556.97,27610],["2005-11-10",3556.97,3564.12,3535.55,3535.55,28540],["2005-11-11",3499.83,3499.83,3499.83,3499.83,30650],["2005-11-14",3514.12,3528.4,3514.12,3514.12,28510],["2005-11-15",3514.12,3514.12,3499.83,3499.83,23530],["2005-11-16",3464.12,3464.12,3464.12,3464.12,19820],["2005-11-17",3464.12,3478.41,3464.12,3478.41,46340],["2005-11-18",3478.41,3478.41,3478.41,3478.41,15950],["2005-11-21",3464.12,3464.12,3456.98,3456.98,5280],["2005-11-22",3435.55,3435.55,3421.27,3421.27,20380],["2005-11-23",3421.27,3421.27,3371.27,3371.27,34850],["2005-11-24",3285.56,3285.56,3285.56,3285.56,55000],["2005-11-25",3321.27,3392.7,3321.27,3392.7,18220],["2005-11-28",3392.7,3392.7,3385.55,3385.55,21270],["2005-11-29",3356.98,3356.98,3285.56,3356.98,16270],["2005-11-30",3392.7,3392.7,3392.7,3392.7,25520],["2005-12-01",3414.12,3421.27,3414.12,3421.27,12400],["2005-12-02",3435.55,3456.98,3435.55,3435.55,7050],["2005-12-05",3428.41,3428.41,3428.41,3428.41,11980],["2005-12-06",3428.41,3428.41,3428.41,3428.41,8520],["2005-12-07",3428.41,3428.41,3392.7,3392.7,11250],["2005-12-08",3392.7,3392.7,3385.55,3385.55,23400],["2005-12-09",3392.7,3399.84,3392.7,3399.84,6860],["2005-12-12",3399.84,3399.84,3392.7,3392.7,11800],["2005-12-13",3392.7,3392.7,3356.98,3356.98,5370],["2005-12-14",3356.98,3356.98,3356.98,3356.98,9400],["2005-12-15",3356.98,3356.98,3356.98,3356.98,10200],["2005-12-16",3392.7,3392.7,3392.7,3392.7,4650],["2005-12-19",3378.41,3378.41,3356.98,3356.98,22940],["2005-12-20",3356.98,3378.41,3356.98,3356.98,23690],["2005-12-21",3356.98,3356.98,3356.98,3356.98,3750],["2005-12-22",3349.84,3349.84,3342.7,3342.7,4600],["2005-12-23",3356.98,3356.98,3356.98,3356.98,18400],["2005-12-26",3356.98,3385.55,3356.98,3385.55,22210],["2005-12-27",3385.55,3385.55,3378.41,3378.41,15960],["2005-12-28",3378.41,3378.41,3356.98,3356.98,9100],["2005-12-29",3356.98,3364.13,3356.98,3364.13,3930],["2005-12-30",3364.13,3364.13,3356.98,3356.98,3300],["2006-01-03",3349.84,3349.84,3328.41,3349.84,6370],["2006-01-04",3335.56,3349.84,3335.56,3335.56,2200],["2006-01-05",3335.56,3342.7,3335.56,3342.7,8500],["2006-01-06",3349.84,3356.98,3349.84,3349.84,10610],["2006-01-09",3349.84,3349.84,3342.7,3342.7,3020],["2006-01-10",3342.7,3349.84,3342.7,3349.84,2990],["2006-01-11",3342.7,3342.7,3342.7,3342.7,15700],["2006-01-12",3342.7,3371.27,3342.7,3371.27,22020],["2006-01-13",3492.69,3499.83,3492.69,3499.83,31910],["2006-01-17",3535.55,3556.97,3535.55,3556.97,58440],["2006-01-18",3578.84,3578.84,3571.55,3578.84,28580],["2006-01-19",3571.55,3571.55,3571.55,3571.55,31490],["2006-01-20",3537.94,3537.94,3529.53,3529.53,8910],["2006-01-23",3529.53,3529.53,3529.53,3529.53,12460],["2006-01-24",3529.53,3529.53,3512.73,3529.53,24370],["2006-01-25",3529.53,3529.53,3529.53,3529.53,19220],["2006-01-26",3529.53,3537.94,3529.53,3537.94,30510],["2006-01-27",3546.34,3554.74,3546.34,3546.34,8910],["2006-02-06",3571.55,3613.57,3571.55,3613.57,34930],["2006-02-07",3697.61,3790.05,3697.61,3790.05,56180],["2006-02-08",3941.31,3941.31,3941.31,3941.31,80360],["2006-02-09",3941.31,3949.72,3941.31,3949.72,89490],["2006-02-10",3949.72,3949.72,3949.72,3949.72,49840],["2006-02-13",3949.72,3949.72,3941.31,3949.72,51050],["2006-02-14",3949.72,4008.54,3949.72,4008.54,48160],["2006-02-15",4117.79,4159.81,4117.79,4159.81,30140],["2006-02-16",4201.83,4201.83,4201.83,4201.83,39930],["2006-02-17",4285.86,4327.88,4285.86,4285.86,115860],["2006-02-20",4453.93,4495.95,4453.93,4495.95,86140],["2006-02-21",4579.99,4664.03,4579.99,4664.03,123170],["2006-02-22",4664.03,4664.03,4664.03,4664.03,165050],["2006-02-23",4664.03,4748.06,4664.03,4748.06,72380],["2006-02-24",4874.12,4958.15,4874.12,4958.15,86250],["2006-02-27",5084.21,5126.23,5084.21,5126.23,119560],["2006-02-28",5126.23,5126.23,5126.23,5126.23,101720],["2006-03-01",5126.23,5126.23,5126.23,5126.23,141590],["2006-03-02",5210.26,5294.3,5210.26,5294.3,148300],["2006-03-03",5294.3,5336.32,5042.19,5042.19,70810],["2006-03-06",5210.26,5252.28,5210.26,5252.28,123890],["2006-03-07",5294.3,5294.3,5294.3,5294.3,78330],["2006-03-08",5336.32,5378.34,5336.32,5378.34,78650],["2006-03-09",5504.39,5546.41,5504.39,5504.39,59910],["2006-03-10",5630.45,5672.46,5630.45,5630.45,148520],["2006-03-13",5840.54,5882.56,5840.54,5882.56,114480],["2006-03-14",6050.63,6134.66,6050.63,6050.63,103680],["2006-03-15",6092.65,6176.68,6092.65,6092.65,121120],["2006-03-16",6050.63,6050.63,6008.61,6008.61,124350],["2006-03-17",6008.61,6218.7,6008.61,6218.7,69140],["2006-03-20",6386.77,6386.77,6386.77,6386.77,91830],["2006-03-21",6386.77,6386.77,6302.74,6302.74,63800],["2006-03-22",6302.74,6302.74,6092.65,6092.65,86410],["2006-03-23",6050.63,6050.63,5924.57,5924.57,53230],["2006-03-24",5882.56,5882.56,5882.56,5882.56,61390],["2006-03-27",5966.59,6134.66,5966.59,6134.66,37580],["2006-03-28",6134.66,6260.72,6134.66,6134.66,44760],["2006-03-29",6134.66,6134.66,6050.63,6050.63,90710],["2006-03-30",6134.66,6344.76,6134.66,6344.76,92230],["2006-03-31",6428.79,6554.85,6428.79,6554.85,108000],["2006-04-03",6596.87,6764.94,6596.87,6764.94,87250],["2006-04-04",6764.94,6764.94,6470.81,6470.81,125550],["2006-04-05",6554.85,6680.9,6554.85,6680.9,118310],["2006-04-06",6722.92,6764.94,6722.92,6722.92,89240],["2006-04-07",6764.94,6764.94,6764.94,6764.94,103890],["2006-04-10",6764.94,6764.94,6638.88,6638.88,184800],["2006-04-11",6638.88,6638.88,6554.85,6554.85,74250],["2006-04-12",6680.9,6680.9,6680.9,6680.9,75820],["2006-04-13",6806.96,6975.03,6806.96,6975.03,109510],["2006-04-14",7311.18,7311.18,7311.18,7311.18,143370],["2006-04-17",7647.32,7647.32,7647.32,7647.32,115350],["2006-04-18",7899.43,8025.49,7899.43,7899.43,214340],["2006-04-19",7815.4,7815.4,7731.36,7731.36,83070],["2006-04-20",7731.36,7731.36,7647.32,7647.32,133830],["2006-04-21",7647.32,7815.4,7647.32,7815.4,139900],["2006-04-24",7815.4,8025.49,7815.4,8025.49,124480],["2006-04-25",8319.61,8403.65,8319.61,8319.61,97410],["2006-04-26",8319.61,8319.61,8151.54,8151.54,104890],["2006-04-27",8151.54,8151.54,7773.38,7773.38,125020],["2006-04-28",7815.4,8067.5,7815.4,8067.5,99900],["2006-05-03",8235.58,8403.65,8235.58,8403.65,133200],["2006-05-04",8235.58,8235.58,8193.56,8193.56,96270],["2006-05-05",8151.54,8151.54,8067.5,8067.5,75620],["2006-05-08",7983.47,7983.47,7899.43,7899.43,110840],["2006-05-09",7521.27,7521.27,7521.27,7521.27,22180],["2006-05-10",7185.12,7185.12,7185.12,7185.12,4350],["2006-05-11",7185.12,7521.27,7185.12,7521.27,203010],["2006-05-12",7857.41,7857.41,7857.41,7857.41,28780],["2006-05-15",7983.47,8235.58,7983.47,7983.47,160910],["2006-05-16",7983.47,7983.47,7605.3,7605.3,118980],["2006-05-17",7899.43,7983.47,7899.43,7899.43,90230],["2006-05-18",7731.36,7731.36,7689.34,7689.34,50570],["2006-05-19",7689.34,7899.43,7689.34,7899.43,49000],["2006-05-22",7731.36,7731.36,7731.36,7731.36,65600],["2006-05-23",7605.3,7605.3,7563.29,7563.29,36940],["2006-05-24",7731.36,7815.4,7731.36,7815.4,56860],["2006-05-25",7815.4,7815.4,7773.38,7773.38,94300],["2006-05-26",7815.4,7815.4,7815.4,7815.4,90990],["2006-05-29",7815.4,7857.41,7773.38,7773.38,42760],["2006-05-30",7563.29,7563.29,7563.29,7563.29,85270],["2006-05-31",7647.32,7647.32,7647.32,7647.32,51580],["2006-06-01",7647.32,7731.36,7647.32,7731.36,46630],["2006-06-02",7857.41,7899.43,7857.41,7899.43,85320],["2006-06-05",8025.49,8025.49,8025.49,8025.49,68430],["2006-06-06",8025.49,8067.5,7983.47,7983.47,53660],["2006-06-07",7899.43,7899.43,7899.43,7899.43,40330],["2006-06-08",7899.43,7899.43,7899.43,7899.43,22450],["2006-06-09",7857.41,7899.43,7857.41,7899.43,38370],["2006-06-12",7899.43,7983.47,7899.43,7983.47,42050],["2006-06-13",7983.47,8025.49,7983.47,8025.49,61770],["2006-06-14",7983.47,7983.47,7941.45,7941.45,28610],["2006-06-15",7941.45,7941.45,7899.43,7899.43,21160],["2006-06-16",7857.41,7857.41,7689.34,7689.34,45230],["2006-06-19",7689.34,7731.36,7647.32,7647.32,32670],["2006-06-20",7647.32,7647.32,7605.3,7647.32,48370],["2006-06-21",7563.29,7563.29,7437.23,7437.23,93670],["2006-06-22",7437.23,7773.38,7437.23,7773.38,51530],["2006-06-23",7773.38,7773.38,7605.3,7731.36,31320],["2006-06-26",7731.36,7731.36,7563.29,7563.29,19680],["2006-06-27",7563.29,7563.29,7563.29,7563.29,19280],["2006-06-28",7631.12,7631.12,7631.12,7631.12,14080],["2006-06-29",7631.12,7673.51,7631.12,7673.51,14140],["2006-06-30",7673.51,7715.91,7673.51,7673.51,30230],["2006-07-03",7673.51,7673.51,7588.72,7588.72,13270],["2006-07-04",7588.72,7588.72,7546.33,7546.33,31230],["2006-07-05",7546.33,7546.33,7503.93,7503.93,10880],["2006-07-06",7503.93,7546.33,7461.54,7546.33,25470],["2006-07-07",7588.72,7673.51,7588.72,7673.51,16770],["2006-07-10",7673.51,7800.7,7631.12,7631.12,22470],["2006-07-11",7631.12,7673.51,7546.33,7546.33,5560],["2006-07-12",7588.72,7631.12,7588.72,7588.72,12280],["2006-07-13",7588.72,7588.72,7546.33,7546.33,10220],["2006-07-14",7546.33,7588.72,7503.93,7588.72,31940],["2006-07-17",7588.72,7588.72,7546.33,7588.72,28800],["2006-07-18",7588.72,7588.72,7546.33,7546.33,22380],["2006-07-19",7503.93,7503.93,7207.17,7207.17,34580],["2006-07-20",7207.17,7546.33,7207.17,7546.33,31640],["2006-07-21",7503.93,7503.93,7376.75,7376.75,41640],["2006-07-24",7376.75,7419.14,7207.17,7207.17,22420],["2006-07-25",7037.59,7037.59,6868.01,6868.01,67340],["2006-07-26",6825.61,6825.61,6783.22,6783.22,39030],["2006-07-27",6783.22,6825.61,6698.43,6825.61,31400],["2006-07-28",6825.61,6825.61,6698.43,6698.43,25820],["2006-07-31",6571.24,6571.24,6444.05,6444.05,42910],["2006-08-01",6189.68,6189.68,6147.29,6147.29,53780],["2006-08-02",5935.31,5935.31,5850.52,5935.31,64310],["2006-08-03",6232.08,6232.08,6232.08,6232.08,33290],["2006-08-04",6444.05,6528.85,6444.05,6444.05,123640],["2006-08-07",6274.47,6274.47,6147.29,6147.29,103740],["2006-08-08",6232.08,6401.66,6232.08,6401.66,50750],["2006-08-09",6401.66,6528.85,6274.47,6486.45,74880],["2006-08-10",6571.24,6571.24,6571.24,6571.24,50050],["2006-08-11",6868.01,6868.01,6868.01,6868.01,61700],["2006-08-14",7122.38,7207.17,7122.38,7207.17,79680],["2006-08-15",7122.38,7122.38,6952.8,7122.38,65060],["2006-08-16",7291.96,7461.54,7291.96,7461.54,135900],["2006-08-17",7461.54,7461.54,7376.75,7461.54,97750],["2006-08-18",7800.7,7800.7,7800.7,7800.7,154670],["2006-08-21",8139.86,8139.86,8139.86,8139.86,125080],["2006-08-22",8139.86,8139.86,8139.86,8139.86,226730],["2006-08-23",8139.86,8139.86,7913.75,8139.86,153070],["2006-08-24",8196.39,8252.91,8196.39,8196.39,75200],["2006-08-25",8196.39,8196.39,8139.86,8196.39,67010],["2006-08-28",8196.39,8196.39,8139.86,8196.39,38230],["2006-08-29",8196.39,8309.44,8196.39,8309.44,63050],["2006-08-30",8479.02,8535.55,8479.02,8535.55,131870],["2006-08-31",8479.02,8479.02,8479.02,8479.02,63860],["2006-09-01",8535.55,8592.07,8535.55,8592.07,44950],["2006-09-05",8761.65,8931.23,8761.65,8931.23,72080],["2006-09-06",8931.23,8987.76,8931.23,8931.23,68880],["2006-09-07",8931.23,8931.23,8818.18,8818.18,41580],["2006-09-08",8818.18,8931.23,8761.65,8931.23,67530],["2006-09-11",8931.23,8931.23,8874.71,8874.71,27880],["2006-09-12",8818.18,8818.18,8648.6,8648.6,32280],["2006-09-13",8648.6,8931.23,8648.6,8874.71,47750],["2006-09-14",8818.18,8818.18,8761.65,8761.65,24900],["2006-09-15",8761.65,8818.18,8705.13,8705.13,38720],["2006-09-18",8761.65,8761.65,8761.65,8761.65,40600],["2006-09-19",8818.18,8874.71,8818.18,8874.71,68230],["2006-09-20",8874.71,8931.23,8874.71,8874.71,46760],["2006-09-21",8874.71,8874.71,8818.18,8818.18,40510],["2006-09-22",8818.18,8818.18,8761.65,8818.18,59350],["2006-09-25",8818.18,8818.18,8818.18,8818.18,55150],["2006-09-26",8818.18,8818.18,8818.18,8818.18,82500],["2006-09-27",8818.18,8818.18,8818.18,8818.18,116600],["2006-09-28",8818.18,8874.71,8818.18,8874.71,90770],["2006-09-29",8931.23,8931.23,8931.23,8931.23,80160],["2006-10-02",8987.76,9270.39,8987.76,9270.39,97970],["2006-10-03",9496.5,9609.56,9496.5,9496.5,88600],["2006-10-04",9496.5,9609.56,9439.98,9609.56,132940],["2006-10-05",9609.56,9609.56,9383.45,9383.45,55950],["2006-10-06",9383.45,9383.45,9270.39,9326.92,46040],["2006-10-09",9326.92,9383.45,9326.92,9326.92,53010],["2006-10-10",9213.87,9213.87,9100.81,9100.81,44890],["2006-10-11",9100.81,9157.34,9100.81,9157.34,50450],["2006-10-12",9270.39,9439.98,9270.39,9270.39,82580],["2006-10-13",9383.45,9383.45,9383.45,9383.45,136220],["2006-10-16",9439.98,9439.98,9439.98,9439.98,63140],["2006-10-17",9439.98,9439.98,9383.45,9383.45,71420],["2006-10-18",9383.45,9439.98,9213.87,9439.98,72410],["2006-10-19",9439.98,9496.5,9439.98,9439.98,40820],["2006-10-20",9439.98,9439.98,9439.98,9439.98,59100],["2006-10-23",9439.98,9496.5,9439.98,9496.5,69850],["2006-10-24",9496.5,9553.03,9496.5,9496.5,83600],["2006-10-25",9496.5,9553.03,9496.5,9496.5,44920],["2006-10-26",9496.5,9496.5,9496.5,9496.5,35000],["2006-10-27",9496.5,9496.5,9439.98,9439.98,29880],["2006-10-30",9439.98,9439.98,9213.87,9213.87,53130],["2006-10-31",9213.87,9270.39,9157.34,9270.39,57160],["2006-11-01",9326.92,9326.92,9326.92,9326.92,19620],["2006-11-02",9326.92,9326.92,9213.87,9213.87,22900],["2006-11-03",9213.87,9213.87,9157.34,9213.87,16600],["2006-11-06",9213.87,9270.39,9213.87,9270.39,15510],["2006-11-07",9383.45,9383.45,9383.45,9383.45,77360],["2006-11-08",9439.98,9439.98,9439.98,9439.98,58780],["2006-11-09",9666.08,9835.66,9666.08,9835.66,122490],["2006-11-10",9835.66,10061.77,9722.61,9722.61,68530],["2006-11-13",9835.66,10118.3,9835.66,10118.3,93010],["2006-11-14",10513.98,10570.51,10513.98,10570.51,117740],["2006-11-15",11079.25,11079.25,11079.25,11079.25,324510],["2006-11-16",10966.2,10966.2,10627.04,10966.2,166410],["2006-11-17",11022.73,11418.41,11022.73,11418.41,215110],["2006-11-20",11983.68,11983.68,11983.68,11983.68,130420],["2006-11-21",12548.95,12548.95,12548.95,12548.95,50720],["2006-11-22",13114.22,13114.22,13114.22,13114.22,39660],["2006-11-23",13679.49,13679.49,13679.49,13679.49,137460],["2006-11-24",14357.81,14357.81,14357.81,14357.81,175810],["2006-11-27",14357.81,15036.13,13679.49,13679.49,349690],["2006-11-28",14357.81,14357.81,14357.81,14357.81,278630],["2006-11-29",14357.81,14357.81,13792.54,14357.81,225910],["2006-11-30",14696.97,14923.07,14696.97,14810.02,214700],["2006-12-01",14810.02,15262.24,14810.02,14810.02,164380],["2006-12-04",15262.24,15488.34,15262.24,15488.34,124300],["2006-12-05",16166.66,16166.66,16166.66,16166.66,146980],["2006-12-06",16844.99,16958.04,16844.99,16958.04,356320],["2006-12-07",17749.41,17749.41,17749.41,17749.41,26630],["2006-12-08",18540.79,18540.79,18540.79,18540.79,49940],["2006-12-11",19445.22,19445.22,19445.22,19445.22,17810],["2006-12-12",19445.22,20349.65,18766.9,18766.9,520350],["2006-12-13",19671.33,19671.33,19671.33,19671.33,56240],["2006-12-14",19671.33,20575.75,19219.11,20349.65,193320],["2006-12-15",20349.65,20688.81,20349.65,20349.65,86050],["2006-12-18",19445.22,19445.22,19332.16,19332.16,190190],["2006-12-19",19332.16,19445.22,19219.11,19445.22,101500],["2006-12-20",19332.16,19332.16,18879.95,18993.0,119200],["2006-12-21",18993.0,18993.0,18088.58,18088.58,69720],["2006-12-22",17184.15,17184.15,17184.15,17184.15,73080],["2006-12-25",16392.77,16392.77,16392.77,16392.77,210570],["2006-12-26",16392.77,16844.99,15827.5,16618.88,180210],["2006-12-27",16618.88,17410.25,16392.77,16392.77,121650],["2006-12-28",16392.77,16844.99,16279.72,16279.72,146620],["2006-12-29",16279.72,16731.93,16279.72,16731.93,90140],["2007-01-02",16731.93,16731.93,16731.93,16731.93,41910],["2007-01-03",16958.04,17523.31,16958.04,17523.31,81890],["2007-01-04",18314.68,18314.68,18314.68,18314.68,34750],["2007-01-05",19219.11,19219.11,19219.11,19219.11,76140],["2007-01-08",19784.38,20123.54,19784.38,19784.38,316530],["2007-01-09",20688.81,20688.81,20688.81,20688.81,166870],["2007-01-10",21706.29,21706.29,21706.29,21706.29,92160],["2007-01-11",22723.77,22723.77,22723.77,22723.77,133400],["2007-01-12",23854.31,23854.31,23854.31,23854.31,105250],["2007-01-15",24984.84,24984.84,24984.84,24984.84,66380],["2007-01-16",26228.43,26228.43,26228.43,26228.43,156250],["2007-01-17",24984.84,24984.84,24984.84,24984.84,83250],["2007-01-18",24984.84,26228.43,23741.25,26115.38,366290],["2007-01-19",27358.97,27358.97,27358.97,27358.97,144950],["2007-01-22",27019.81,27019.81,26002.33,26454.54,162360],["2007-01-23",25776.22,25776.22,25550.11,25550.11,143950],["2007-01-24",25550.11,25550.11,24306.52,24306.52,104130],["2007-01-25",23175.99,23175.99,23175.99,23175.99,83830],["2007-01-26",22045.45,22045.45,22045.45,22045.45,90060],["2007-01-29",22045.45,23062.93,22045.45,23062.93,194660],["2007-01-30",24193.47,24193.47,24193.47,24193.47,17960],["2007-01-31",25324.01,25324.01,25324.01,25324.01,274580],["2007-02-01",26002.33,26567.59,26002.33,26002.33,582720],["2007-02-02",26680.65,26680.65,26680.65,26680.65,362870],["2007-02-05",26680.65,27132.86,25437.06,25437.06,213800],["2007-02-06",26454.54,26680.65,26454.54,26680.65,270440],["2007-02-07",26771.4,26771.4,25523.58,26090.77,133720],["2007-02-08",24842.95,24842.95,24842.95,24842.95,106140],["2007-02-09",23708.57,23708.57,23708.57,23708.57,277990],["2007-02-12",24842.95,24842.95,24842.95,24842.95,26190],["2007-02-13",25977.33,25977.33,25977.33,25977.33,37590],["2007-02-14",27225.15,27225.15,27225.15,27225.15,97420],["2007-02-15",27225.15,27338.59,26544.52,27338.59,101420],["2007-02-26",28359.53,28359.53,28359.53,28359.53,150170],["2007-02-27",28359.53,29720.79,28132.66,28132.66,126320],["2007-02-28",27905.78,27905.78,26771.4,26771.4,83790],["2007-03-01",26771.4,27792.34,26317.65,26544.52,160560],["2007-03-02",26544.52,27225.15,26544.52,26544.52,76380],["2007-03-05",26544.52,26998.28,26544.52,26544.52,69000],["2007-03-06",25523.58,25523.58,25296.7,25410.14,151030],["2007-03-07",24275.76,24275.76,24162.32,24162.32,335720],["2007-03-08",25296.7,25296.7,25296.7,25296.7,72940],["2007-03-09",26544.52,26544.52,26544.52,26544.52,49280],["2007-03-12",27792.34,27792.34,27792.34,27792.34,121800],["2007-03-13",27792.34,27792.34,26431.08,26431.08,96880],["2007-03-14",25183.27,25183.27,25183.27,25183.27,65750],["2007-03-15",25183.27,25183.27,24389.2,24389.2,119660],["2007-03-16",25523.58,25523.58,25523.58,25523.58,31270],["2007-03-19",25523.58,26317.65,25523.58,25523.58,135530],["2007-03-20",24956.39,24956.39,24616.07,24616.07,85320],["2007-03-21",24616.07,24842.95,24616.07,24616.07,49250],["2007-03-22",24616.07,24616.07,23822.01,24162.32,93320],["2007-03-23",23822.01,23822.01,23595.13,23595.13,124130],["2007-03-26",23595.13,23595.13,22687.63,22687.63,102490],["2007-03-27",21553.24,21553.24,21553.24,21553.24,145430],["2007-03-28",21553.24,22574.19,21553.24,22574.19,66170],["2007-03-29",23595.13,23595.13,23595.13,23595.13,91030],["2007-03-30",23595.13,24729.51,22914.5,22914.5,115770],["2007-04-02",22120.44,22347.31,22120.44,22120.44,46900],["2007-04-03",22120.44,22120.44,21666.68,22120.44,30820],["2007-04-04",22687.63,22801.06,22687.63,22801.06,58350],["2007-04-05",22460.75,22801.06,22460.75,22460.75,38750],["2007-04-06",22460.75,22687.63,22460.75,22687.63,47700],["2007-04-09",22687.63,22687.63,22687.63,22687.63,32030],["2007-04-10",22914.5,23141.38,22914.5,23027.94,50780],["2007-04-11",22574.19,22687.63,22574.19,22574.19,23610],["2007-04-12",21893.56,22347.31,21893.56,21893.56,30270],["2007-04-13",21893.56,22120.44,21893.56,22120.44,61660],["2007-04-16",22120.44,22120.44,22120.44,22120.44,123080],["2007-04-17",22120.44,22120.44,22120.44,22120.44,117610],["2007-04-18",22347.31,23141.38,22347.31,23141.38,51430],["2007-04-19",22914.5,23141.38,22914.5,22914.5,73140],["2007-04-20",21780.12,22007.0,21780.12,21780.12,82200],["2007-04-23",20759.18,20872.62,20759.18,20759.18,43730],["2007-04-24",20759.18,20759.18,20759.18,20759.18,64030],["2007-04-25",20872.62,21212.93,20872.62,21212.93,35080],["2007-05-02",22007.0,22233.87,22007.0,22007.0,182920],["2007-05-03",22007.0,22120.44,21780.12,22120.44,35200],["2007-05-04",22120.44,22460.75,21780.12,22460.75,38130],["2007-05-07",23141.38,23368.26,23141.38,23254.82,116350],["2007-05-08",24389.2,24389.2,24389.2,24389.2,105340],["2007-05-09",24389.2,25523.58,24389.2,24389.2,105920],["2007-05-10",23822.01,24162.32,23595.13,23822.01,41600],["2007-05-11",23822.01,24389.2,23822.01,24389.2,102630],["2007-05-14",25391.49,25391.49,25391.49,25391.49,68200],["2007-05-15",24723.3,24990.58,24723.3,24723.3,44580],["2007-05-16",24723.3,24723.3,24589.66,24723.3,20170],["2007-05-17",24589.66,24589.66,24456.02,24589.66,49280],["2007-05-18",24456.02,24456.02,24322.38,24456.02,39050],["2007-05-21",24188.74,24322.38,24188.74,24188.74,36460],["2007-05-22",24055.1,24188.74,24055.1,24055.1,60060],["2007-05-23",24456.02,24723.3,24456.02,24456.02,106560],["2007-05-24",24055.1,24055.1,24055.1,24055.1,42350],["2007-05-25",24055.1,24055.1,23787.82,24055.1,29510],["2007-05-28",24055.1,24055.1,24055.1,24055.1,38240],["2007-05-29",23787.82,24456.02,23787.82,23787.82,78600],["2007-05-30",23654.18,24055.1,23654.18,23654.18,37030],["2007-05-31",23386.9,23520.54,23386.9,23386.9,47730],["2007-06-01",23386.9,23386.9,23253.26,23253.26,64190],["2007-06-04",23253.26,23386.9,23119.62,23119.62,60740],["2007-06-05",22718.71,22718.71,22050.51,22050.51,109360],["2007-06-06",22050.51,22050.51,22050.51,22050.51,107800],["2007-06-07",22050.51,22184.15,22050.51,22184.15,114980],["2007-06-08",22050.51,22050.51,21916.87,21916.87,88920],["2007-06-11",21916.87,21916.87,20847.75,21783.23,52460],["2007-06-12",21783.23,21916.87,21382.31,21916.87,105510],["2007-06-13",22050.51,22184.15,22050.51,22050.51,68820],["2007-06-14",22050.51,22184.15,22050.51,22184.15,169850],["2007-06-15",22050.51,22050.51,22050.51,22050.51,121200],["2007-06-18",22050.51,22050.51,21515.95,22050.51,136400],["2007-06-19",22050.51,22451.43,22050.51,22050.51,45310],["2007-06-20",22050.51,22184.15,22050.51,22050.51,121520],["2007-06-21",22050.51,22184.15,22050.51,22050.51,89340],["2007-06-22",21916.87,21916.87,21649.59,21649.59,27990],["2007-06-25",21649.59,21649.59,21649.59,21649.59,22870],["2007-06-26",21649.59,21916.87,21649.59,21916.87,54210],["2007-06-27",21916.87,21916.87,21783.23,21783.23,17210],["2007-06-28",22050.51,22050.51,22050.51,22050.51,113460],["2007-06-29",22050.51,22050.51,22050.51,22050.51,69600],["2007-07-02",22050.51,22050.51,20981.39,20981.39,48320],["2007-07-03",20179.56,20179.56,20179.56,20179.56,64160],["2007-07-04",20313.2,21115.03,20313.2,21115.03,13820],["2007-07-05",21115.03,21115.03,20580.47,21115.03,20710],["2007-07-06",20981.39,20981.39,20714.11,20981.39,14230],["2007-07-09",20981.39,20981.39,20714.11,20847.75,18470],["2007-07-10",20847.75,21248.67,20847.75,21248.67,25310],["2007-07-11",21248.67,21515.95,21248.67,21248.67,28790],["2007-07-12",21115.03,21115.03,20981.39,20981.39,18700],["2007-07-13",20981.39,21115.03,20847.75,21115.03,8860],["2007-07-16",20714.11,20714.11,20580.47,20580.47,17760],["2007-07-17",20580.47,20714.11,20446.83,20714.11,17030],["2007-07-18",20580.47,20580.47,20446.83,20580.47,17040],["2007-07-19",20580.47,20580.47,20446.83,20580.47,9760],["2007-07-20",20313.2,20313.2,20313.2,20313.2,11120],["2007-07-23",20313.2,20313.2,20045.92,20045.92,15910],["2007-07-24",20045.92,20313.2,20045.92,20045.92,14010],["2007-07-25",20045.92,20179.56,19912.28,19912.28,14680],["2007-07-26",19912.28,19912.28,19110.44,19110.44,12660],["2007-07-27",18843.16,18843.16,18709.52,18709.52,31450],["2007-07-30",18575.88,18575.88,17774.05,17774.05,15260],["2007-07-31",17373.13,17373.13,16972.21,16972.21,49080],["2007-08-01",16972.21,17774.05,16838.57,17774.05,54300],["2007-08-02",18575.88,18575.88,17373.13,17373.13,69840],["2007-08-03",16838.57,17373.13,16704.93,16704.93,57860],["2007-08-06",16972.21,17105.85,16838.57,16972.21,24600],["2007-08-07",17506.77,17506.77,17373.13,17506.77,77250],["2007-08-08",18308.6,18308.6,18041.32,18308.6,77980],["2007-08-09",19110.44,19110.44,19110.44,19110.44,43890],["2007-08-10",20045.92,20045.92,19110.44,20045.92,302170],["2007-08-13",19645.0,19778.64,19377.72,19377.72,73290],["2007-08-14",19912.28,20045.92,19645.0,19912.28,86170],["2007-08-15",19778.64,19778.64,19377.72,19511.36,34100],["2007-08-16",19377.72,19377.72,19244.08,19244.08,51420],["2007-08-17",18709.52,19377.72,18709.52,18976.8,82630],["2007-08-20",18976.8,19645.0,18976.8,19645.0,139870],["2007-08-21",19645.0,20045.92,19645.0,20045.92,200170],["2007-08-22",20179.56,20179.56,19778.64,19778.64,98960],["2007-08-23",19778.64,19778.64,19377.72,19377.72,54570],["2007-08-24",19511.36,20045.92,19511.36,20045.92,188570],["2007-08-27",20045.92,20045.92,19778.64,19778.64,100680],["2007-08-28",19511.36,19778.64,19377.72,19511.36,114690],["2007-08-29",19511.36,19778.64,19377.72,19778.64,90600],["2007-08-30",19778.64,19778.64,19645.0,19778.64,38790],["2007-08-31",19778.64,20179.56,19778.64,19912.28,262870],["2007-09-04",19912.28,20045.92,19778.64,20045.92,182070],["2007-09-05",20313.2,20313.2,19912.28,20045.92,116960],["2007-09-06",20045.92,20045.92,19778.64,19778.64,70470],["2007-09-07",19645.0,19912.28,19645.0,19778.64,72330],["2007-09-10",19778.64,19778.64,19511.36,19511.36,66670],["2007-09-11",19511.36,19511.36,19377.72,19377.72,72260],["2007-09-12",19377.72,19377.72,19110.44,19244.08,79420],["2007-09-13",19244.08,19244.08,19110.44,19244.08,42550],["2007-09-14",19244.08,19511.36,19244.08,19244.08,62990],["2007-09-17",19351.59,19485.97,19351.59,19485.97,123330],["2007-09-18",19485.97,19620.36,19351.59,19485.97,47530],["2007-09-19",19620.36,19754.75,19485.97,19754.75,125190],["2007-09-20",20023.52,20023.52,19754.75,20023.52,119720],["2007-09-21",20023.52,20023.52,19889.13,20023.52,110980],["2007-09-24",19889.13,20426.68,19889.13,20426.68,96640],["2007-09-25",20964.22,20964.22,20561.06,20964.22,175240],["2007-09-26",20964.22,20964.22,20426.68,20695.45,110420],["2007-09-27",20292.29,20426.68,20292.29,20426.68,122480],["2007-09-28",20695.45,21098.61,20561.06,21098.61,242250],["2007-10-01",21501.76,22039.31,21367.38,22039.31,230930],["2007-10-02",22576.85,22576.85,21636.15,22039.31,194770],["2007-10-03",21770.54,22173.7,21501.76,22173.7,143900],["2007-10-04",22173.7,22173.7,21770.54,21904.92,179670],["2007-10-05",21770.54,21904.92,21501.76,21770.54,142590],["2007-10-08",21636.15,21636.15,21367.38,21367.38,148570],["2007-10-09",21501.76,21501.76,21367.38,21367.38,103430],["2007-10-10",21636.15,21636.15,21367.38,21367.38,95640],["2007-10-11",21367.38,21367.38,21232.99,21232.99,89490],["2007-10-12",20964.22,21232.99,20964.22,21232.99,88770],["2007-10-15",21367.38,21501.76,21232.99,21232.99,104670],["2007-10-16",21232.99,21232.99,20964.22,21098.61,85110],["2007-10-17",21367.38,21501.76,21232.99,21367.38,116780],["2007-10-18",21367.38,21501.76,21098.61,21232.99,89110],["2007-10-19",20964.22,21232.99,20829.83,21232.99,70670],["2007-10-22",21501.76,21501.76,21232.99,21232.99,81200],["2007-10-23",21501.76,21501.76,21098.61,21232.99,138690],["2007-10-24",20964.22,21232.99,20964.22,21098.61,69270],["2007-10-25",20964.22,21098.61,20829.83,20829.83,76460],["2007-10-26",21232.99,21232.99,20964.22,21098.61,108990],["2007-10-29",20829.83,20829.83,20157.9,20157.9,121430],["2007-10-30",20695.45,20829.83,20426.68,20829.83,78530],["2007-10-31",20829.83,21098.61,20829.83,20964.22,76400],["2007-11-01",21904.92,21904.92,21232.99,21636.15,272250],["2007-11-02",21501.76,21501.76,20964.22,21232.99,78050],["2007-11-05",20829.83,21098.61,20695.45,20695.45,31980],["2007-11-06",20695.45,20695.45,20426.68,20426.68,38480],["2007-11-07",20426.68,20426.68,20292.29,20426.68,45040],["2007-11-08",20157.9,20292.29,20157.9,20157.9,31850],["2007-11-09",19889.13,20157.9,19754.75,19754.75,55930],["2007-11-12",19620.36,20157.9,19351.59,19351.59,44070],["2007-11-13",19485.97,19485.97,19351.59,19351.59,89220],["2007-11-14",19351.59,20157.9,19217.2,19217.2,210750],["2007-11-15",19620.36,19620.36,19082.82,19082.82,63700],["2007-11-16",18948.43,19217.2,18948.43,19082.82,38510],["2007-11-19",20023.52,20023.52,19754.75,20023.52,173500],["2007-11-20",20023.52,20292.29,19754.75,20292.29,156140],["2007-11-21",19620.36,19889.13,19620.36,19620.36,27310],["2007-11-22",19620.36,19754.75,19620.36,19620.36,30760],["2007-11-23",19485.97,19620.36,19485.97,19485.97,28260],["2007-11-26",19485.97,19889.13,19351.59,19889.13,56040],["2007-11-27",20292.29,20292.29,20023.52,20023.52,119460],["2007-11-28",20023.52,20157.9,19889.13,20157.9,86050],["2007-11-29",19889.13,20157.9,19889.13,20023.52,45560],["2007-11-30",19754.75,19889.13,19485.97,19485.97,76690],["2007-12-03",19217.2,19754.75,19217.2,19754.75,52830],["2007-12-04",20023.52,20023.52,19754.75,19754.75,24660],["2007-12-05",19485.97,19485.97,19485.97,19485.97,14850],["2007-12-06",19620.36,19620.36,19485.97,19620.36,23150],["2007-12-07",19217.2,19485.97,19217.2,19485.97,42320],["2007-12-10",19754.75,19754.75,19351.59,19351.59,129080],["2007-12-11",18948.43,19351.59,18948.43,19082.82,21400],["2007-12-12",19082.82,19351.59,19082.82,19082.82,69960],["2007-12-13",18948.43,18948.43,18814.04,18948.43,21380],["2007-12-14",18545.27,18814.04,18545.27,18545.27,24190],["2007-12-17",18276.5,18679.66,18276.5,18276.5,44840],["2007-12-18",18276.5,18410.89,18276.5,18410.89,17640],["2007-12-19",18679.66,18948.43,18679.66,18814.04,51080],["2007-12-20",18410.89,18948.43,18410.89,18410.89,30630],["2007-12-21",18142.11,18410.89,18142.11,18276.5,127990],["2007-12-24",18007.73,18276.5,18007.73,18276.5,24030],["2007-12-25",18007.73,18142.11,18007.73,18142.11,30560],["2007-12-26",18007.73,18142.11,18007.73,18142.11,23860],["2007-12-27",18142.11,18410.89,18142.11,18142.11,45090],["2007-12-28",18142.11,18410.89,18142.11,18410.89,15340],["2008-01-02",18142.11,18410.89,18142.11,18276.5,9420],["2008-01-03",17873.34,18142.11,17873.34,17873.34,20020],["2008-01-04",17604.57,17738.96,17604.57,17604.57,32730],["2008-01-07",17201.41,17738.96,17201.41,17201.41,50280],["2008-01-08",17201.41,17335.8,17201.41,17335.8,55910],["2008-01-09",16798.25,17335.8,16798.25,16798.25,34170],["2008-01-10",15991.94,16260.71,15991.94,15991.94,124510],["2008-01-11",16126.32,16395.1,16126.32,16126.32,65320],["2008-01-14",15454.39,16126.32,15454.39,15454.39,57900],["2008-01-15",14782.46,15454.39,14782.46,14916.85,75730],["2008-01-16",15588.78,15588.78,15588.78,15588.78,182260],["2008-01-17",15320.01,16126.32,15320.01,15588.78,111880],["2008-01-18",15588.78,15857.55,15588.78,15857.55,60880],["2008-01-21",15588.78,15857.55,15588.78,15588.78,67410],["2008-01-22",14916.85,15185.62,14916.85,15051.24,80170],["2008-01-23",14674.95,14674.95,14352.43,14352.43,71410],["2008-01-24",14836.22,14997.48,14029.9,14029.9,51070],["2008-01-25",13868.64,14352.43,13868.64,14191.16,26410],["2008-01-28",14513.69,14513.69,13868.64,14191.16,59690],["2008-01-29",14191.16,14513.69,14191.16,14433.06,64410],["2008-01-30",14997.48,15078.11,14836.22,15078.11,170290],["2008-01-31",14997.48,15078.11,14513.69,15078.11,46490],["2008-02-01",15320.01,15320.01,15158.74,15239.38,60800],["2008-02-12",15158.74,15158.74,14594.32,15158.74,19930],["2008-02-13",14594.32,14997.48,14433.06,14433.06,40010],["2008-02-14",14513.69,14513.69,14433.06,14433.06,49470],["2008-02-15",14433.06,14433.06,14271.8,14271.8,26060],["2008-02-18",13626.74,13707.38,13626.74,13626.74,68890],["2008-02-19",13142.95,13384.85,13142.95,13304.22,47080],["2008-02-20",12659.16,13384.85,12659.16,12659.16,68050],["2008-02-21",12094.74,12094.74,12094.74,12094.74,58310],["2008-02-22",11530.32,11530.32,11530.32,11530.32,98820],["2008-02-25",12014.11,12094.74,11610.95,11933.48,106530],["2008-02-26",11933.48,11933.48,11369.06,11369.06,36110],["2008-02-27",10965.9,11369.06,10804.64,10804.64,97910],["2008-02-28",10885.27,10885.27,10482.11,10482.11,48030],["2008-02-29",9998.32,10320.85,9998.32,9998.32,97820],["2008-03-03",9514.53,9675.79,9514.53,9514.53,64290],["2008-03-04",9111.37,9111.37,9111.37,9111.37,29210],["2008-03-05",8708.21,8708.21,8708.21,8708.21,52370],["2008-03-06",9111.37,9111.37,9030.74,9111.37,222040],["2008-03-07",9514.53,9514.53,9353.27,9514.53,306810],["2008-03-10",9917.69,9917.69,9514.53,9514.53,517740],["2008-03-11",9111.37,9353.27,9111.37,9111.37,118410],["2008-03-12",8869.48,9192.0,8869.48,8950.11,183450],["2008-03-13",8869.48,8950.11,8788.85,8869.48,48530],["2008-03-14",8627.58,8869.48,8627.58,8869.48,95500],["2008-03-17",8466.32,8466.32,8466.32,8466.32,71580],["2008-03-18",8047.04,8047.04,8047.04,8047.04,40090],["2008-03-19",7660.0,7901.9,7660.0,7660.0,159570],["2008-03-20",7305.22,7498.74,7289.1,7289.1,181470],["2008-03-21",6934.32,6934.32,6934.32,6934.32,98460],["2008-03-24",6595.67,6595.67,6595.67,6595.67,81420],["2008-03-25",6273.14,6273.14,6273.14,6273.14,69390],["2008-03-26",6015.12,6450.53,5966.74,6208.63,255230],["2008-03-27",6257.01,6257.01,6257.01,6257.01,211180],["2008-03-28",6305.39,6305.39,6305.39,6305.39,10050],["2008-03-31",6353.77,6353.77,6353.77,6353.77,4030],["2008-04-01",6402.15,6402.15,6402.15,6402.15,170],["2008-04-02",6450.53,6450.53,6450.53,6450.53,300],["2008-04-03",6515.03,6515.03,6515.03,6515.03,1360],["2008-04-04",6565.54,6565.54,6565.54,6565.54,1600],["2008-04-07",6683.38,6683.38,6683.38,6683.38,5530],["2008-04-08",6801.22,6801.22,6565.54,6801.22,289070],["2008-04-09",6902.23,6902.23,6733.89,6834.89,147220],["2008-04-10",6700.22,6885.4,6700.22,6885.4,172100],["2008-04-11",6750.72,6935.9,6750.72,6935.9,147460],["2008-04-16",6801.22,6801.22,6801.22,6801.22,73980],["2008-04-17",6666.55,6935.9,6666.55,6868.56,99170],["2008-04-18",6733.89,6750.72,6733.89,6733.89,33650],["2008-04-21",6599.21,6599.21,6599.21,6599.21,15600],["2008-04-22",6481.37,6481.37,6481.37,6481.37,5250],["2008-04-23",6363.52,6363.52,6363.52,6363.52,20700],["2008-04-24",6245.68,6245.68,6245.68,6245.68,21090],["2008-04-25",6127.84,6127.84,6127.84,6127.84,17100],["2008-04-28",6009.99,6195.18,6009.99,6127.84,75160],["2008-04-29",6245.68,6245.68,6009.99,6009.99,73800],["2008-05-05",5892.15,5892.15,5892.15,5892.15,19610],["2008-05-06",5774.31,5774.31,5774.31,5774.31,9780],["2008-05-07",5673.3,5673.3,5673.3,5673.3,24990],["2008-05-08",5673.3,5673.3,5572.29,5572.29,9050],["2008-05-09",5471.28,5471.28,5471.28,5471.28,5920],["2008-05-12",5370.27,5370.27,5370.27,5370.27,6260],["2008-05-13",5269.27,5269.27,5269.27,5269.27,11250],["2008-05-14",5168.26,5168.26,5168.26,5168.26,1120],["2008-05-15",5067.25,5067.25,5067.25,5067.25,2530],["2008-05-16",4966.24,4966.24,4966.24,4966.24,84890],["2008-05-19",4882.07,4882.07,4882.07,4882.07,17810],["2008-05-20",4797.89,4797.89,4797.89,4797.89,1790],["2008-05-21",4713.72,4713.72,4713.72,4713.72,41730],["2008-05-22",4629.55,4629.55,4629.55,4629.55,1880],["2008-05-23",4545.37,4545.37,4545.37,4545.37,17150],["2008-05-26",4461.2,4461.2,4461.2,4461.2,1960],["2008-05-30",4377.03,4377.03,4377.03,4377.03,43710],["2008-06-02",4292.85,4292.85,4292.85,4292.85,10610],["2008-06-03",4208.68,4208.68,4208.68,4208.68,15400],["2008-06-04",4208.68,4208.68,4124.51,4124.51,8310],["2008-06-05",4057.17,4057.17,4057.17,4057.17,1400],["2008-06-06",3989.83,3989.83,3989.83,3989.83,28650],["2008-06-09",3922.49,3922.49,3922.49,3922.49,14840],["2008-06-10",3855.15,3855.15,3855.15,3855.15,3820],["2008-06-11",3787.81,3821.48,3787.81,3787.81,181470],["2008-06-12",3720.47,3855.15,3720.47,3720.47,228870],["2008-06-13",3653.13,3787.81,3653.13,3787.81,302730],["2008-06-16",3855.15,3855.15,3838.32,3855.15,253950],["2008-06-17",3922.49,3922.49,3922.49,3922.49,96540],["2008-06-18",3989.83,3989.83,3855.15,3855.15,311680],["2008-06-19",3754.14,3754.14,3754.14,3754.14,22420],["2008-06-20",3653.13,3653.13,3653.13,3653.13,21740],["2008-06-23",3585.79,3754.14,3585.79,3754.14,146640],["2008-06-24",3855.15,3855.15,3855.15,3855.15,24630],["2008-06-25",3956.16,3956.16,3956.16,3956.16,35530],["2008-06-26",4074.0,4074.0,3838.32,4074.0,228270],["2008-06-27",3956.16,4191.84,3956.16,4175.01,165060],["2008-06-30",4208.68,4276.02,4124.51,4259.18,269250],["2008-07-01",4360.19,4377.03,4343.36,4377.03,280940],["2008-07-02",4494.87,4494.87,4292.85,4494.87,395370],["2008-07-03",4595.88,4629.55,4595.88,4629.55,251890],["2008-07-04",4764.22,4764.22,4764.22,4764.22,305600],["2008-07-07",4764.22,4797.89,4629.55,4629.55,350210],["2008-07-08",4494.87,4494.87,4494.87,4494.87,193190],["2008-07-09",4360.19,4545.37,4360.19,4377.03,589350],["2008-07-10",4377.03,4494.87,4309.69,4444.36,653590],["2008-07-11",4562.21,4562.21,4511.7,4562.21,543390],["2008-07-14",4696.89,4696.89,4696.89,4696.89,93780],["2008-07-15",4831.56,4831.56,4781.06,4831.56,790790],["2008-07-16",4696.89,4831.56,4696.89,4781.06,632600],["2008-07-17",4781.06,4797.89,4646.38,4646.38,628880],["2008-07-18",4511.7,4511.7,4511.7,4511.7,96160],["2008-07-21",4377.03,4377.03,4377.03,4377.03,13270],["2008-07-22",4259.18,4259.18,4259.18,4259.18,4950],["2008-07-23",4141.34,4141.34,4141.34,4141.34,7670],["2008-07-24",4023.5,4023.5,4023.5,4023.5,11600],["2008-07-25",3905.65,3905.65,3905.65,3905.65,9790],["2008-07-28",3804.65,3804.65,3804.65,3804.65,64430],["2008-07-29",3703.64,3888.82,3703.64,3703.64,1158140],["2008-07-30",3602.63,3602.63,3602.63,3602.63,386310],["2008-07-31",3501.62,3501.62,3501.62,3501.62,202610],["2008-08-01",3400.61,3400.61,3400.61,3400.61,298130],["2008-08-04",3299.6,3299.6,3299.6,3299.6,49060],["2008-08-05",3215.43,3215.43,3215.43,3215.43,49210],["2008-08-06",3131.26,3299.6,3131.26,3299.6,832650],["2008-08-07",3383.78,3383.78,3350.11,3383.78,832610],["2008-08-08",3484.79,3484.79,3434.28,3484.79,663920],["2008-08-11",3585.79,3585.79,3585.79,3585.79,454770],["2008-08-12",3686.8,3686.8,3636.3,3686.8,1165960],["2008-08-13",3787.81,3787.81,3737.31,3787.81,1414960],["2008-08-14",3888.82,3888.82,3888.82,3888.82,289060],["2008-08-15",3989.83,3989.83,3989.83,3989.83,549550],["2008-08-18",4175.01,4175.01,4175.01,4175.01,214250],["2008-08-19",4377.03,4377.03,4225.51,4377.03,1954850],["2008-08-20",4292.85,4595.88,4259.18,4595.88,1615140],["2008-08-21",4612.71,4814.73,4528.54,4814.73,1399240],["2008-08-22",5050.41,5050.41,4949.41,5050.41,1404220],["2008-08-25",5302.94,5302.94,5302.94,5302.94,211900],["2008-08-26",5555.46,5555.46,5555.46,5555.46,343490],["2008-08-27",5824.81,5824.81,5824.81,5824.81,365620],["2008-08-28",6111.0,6111.0,5538.62,5538.62,2993750],["2008-08-29",5269.27,5538.62,5269.27,5538.62,1864860],["2008-09-03",5807.98,5807.98,5807.98,5807.98,284900],["2008-09-04",6026.83,6094.17,5807.98,6094.17,2336130],["2008-09-05",6094.17,6094.17,5892.15,5892.15,1011560],["2008-09-08",5605.96,5605.96,5605.96,5605.96,415770],["2008-09-09",5336.6,5639.63,5336.6,5336.6,1156560],["2008-09-10",5235.6,5319.77,5084.08,5084.08,716350],["2008-09-11",4831.56,4831.56,4831.56,4831.56,76250],["2008-09-12",4595.88,4595.88,4595.88,4595.88,77860],["2008-09-15",4377.03,4814.73,4377.03,4377.03,1325800],["2008-09-16",4158.17,4158.17,4158.17,4158.17,229200],["2008-09-17",3956.16,3956.16,3956.16,3956.16,105740],["2008-09-18",3770.98,3770.98,3770.98,3770.98,429260],["2008-09-19",3956.16,3956.16,3871.98,3956.16,1251170],["2008-09-22",4141.34,4141.34,4141.34,4141.34,440920],["2008-09-23",3939.32,4326.52,3939.32,4006.66,2022200],["2008-09-24",3939.32,4040.33,3939.32,3939.32,546680],["2008-09-25",3939.32,4090.84,3939.32,4074.0,780550],["2008-09-26",4141.34,4141.34,3939.32,4023.5,785740],["2008-09-29",3939.32,4006.66,3855.15,3855.15,583180],["2008-09-30",3669.97,3669.97,3669.97,3669.97,76700],["2008-10-01",3787.81,3838.32,3535.29,3770.98,756280],["2008-10-02",3956.16,3956.16,3770.98,3956.16,780760],["2008-10-03",3956.16,4040.33,3939.32,4006.66,695640],["2008-10-06",3871.98,3939.32,3821.48,3821.48,525660],["2008-10-07",3636.3,3636.3,3636.3,3636.3,183650],["2008-10-08",3467.95,3535.29,3467.95,3467.95,488030],["2008-10-09",3299.6,3619.46,3299.6,3299.6,1104550],["2008-10-10",3148.09,3198.6,3148.09,3148.09,1017420],["2008-10-13",3198.6,3198.6,2996.58,2996.58,625440],["2008-10-14",3131.26,3131.26,3131.26,3131.26,3850],["2008-10-15",3249.1,3282.77,3131.26,3282.77,1620920],["2008-10-16",3131.26,3181.76,3131.26,3131.26,620040],["2008-10-17",3131.26,3164.93,3030.25,3131.26,379930],["2008-10-20",3148.09,3164.93,3030.25,3047.08,399540],["2008-10-21",3047.08,3097.59,2996.58,3097.59,549150],["2008-10-22",3030.25,3063.92,3013.41,3047.08,340040],["2008-10-23",2895.57,2912.41,2895.57,2895.57,354580],["2008-10-24",2777.73,2845.07,2760.89,2760.89,371900],["2008-10-27",2626.22,2626.22,2626.22,2626.22,102920],["2008-10-28",2508.37,2508.37,2508.37,2508.37,389610],["2008-10-29",2626.22,2626.22,2491.54,2626.22,893820],["2008-10-30",2609.38,2744.06,2575.71,2744.06,754500],["2008-10-31",2878.74,2878.74,2845.07,2878.74,657520],["2008-11-03",2895.57,3013.41,2811.4,2996.58,930230],["2008-11-04",2996.58,3131.26,2946.08,3131.26,575650],["2008-11-05",3282.77,3282.77,3282.77,3282.77,124120],["2008-11-06",3215.43,3434.28,3181.76,3282.77,1599020],["2008-11-07",3131.26,3232.27,3131.26,3131.26,605240],["2008-11-10",3080.75,3181.76,3013.41,3030.25,586060],["2008-11-11",2929.24,3030.25,2878.74,2878.74,352810],["2008-11-12",2744.06,2828.23,2744.06,2828.23,874880],["2008-11-13",2760.89,2912.41,2760.89,2895.57,456580],["2008-11-14",2996.58,2996.58,2895.57,2962.91,513620],["2008-11-17",2946.08,2962.91,2828.23,2845.07,263300],["2008-11-18",2828.23,2828.23,2794.56,2794.56,335290],["2008-11-19",2794.56,2828.23,2777.73,2811.4,238360],["2008-11-20",2693.55,2794.56,2676.72,2676.72,638490],["2008-11-21",2592.55,2693.55,2592.55,2643.05,354630],["2008-11-24",2693.55,2693.55,2643.05,2659.89,258870],["2008-11-25",2693.55,2693.55,2643.05,2676.72,255570],["2008-11-26",2659.89,2659.89,2575.71,2575.71,184400],["2008-11-27",2575.71,2575.71,2474.7,2474.7,350210],["2008-11-28",2575.71,2592.55,2575.71,2592.55,207590],["2008-12-01",2609.38,2693.55,2508.37,2626.22,272910],["2008-12-02",2542.04,2626.22,2525.21,2542.04,211580],["2008-12-03",2542.04,2558.88,2508.37,2542.04,221300],["2008-12-04",2542.04,2609.38,2525.21,2558.88,189720],["2008-12-05",2508.37,2525.21,2441.03,2457.87,284420],["2008-12-08",2390.53,2390.53,2340.03,2340.03,334700],["2008-12-09",2356.86,2424.2,2323.19,2407.36,184810],["2008-12-10",2356.86,2356.86,2306.36,2306.36,169990],["2008-12-11",2323.19,2356.86,2289.52,2323.19,122910],["2008-12-12",2390.53,2424.2,2390.53,2424.2,280900],["2008-12-15",2542.04,2542.04,2424.2,2542.04,352330],["2008-12-16",2525.21,2525.21,2424.2,2424.2,324840],["2008-12-17",2424.2,2508.37,2390.53,2441.03,405750],["2008-12-18",2441.03,2474.7,2407.36,2441.03,353520],["2008-12-19",2407.36,2474.7,2390.53,2457.87,254190],["2008-12-22",2525.21,2525.21,2441.03,2441.03,341110],["2008-12-23",2356.86,2390.53,2340.03,2340.03,349150],["2008-12-24",2306.36,2340.03,2289.52,2289.52,331220],["2008-12-25",2356.86,2356.86,2289.52,2323.19,107430],["2008-12-26",2289.52,2340.03,2289.52,2323.19,235610],["2008-12-29",2323.19,2323.19,2306.36,2306.36,197520],["2008-12-30",2306.36,2373.69,2289.52,2356.86,367620],["2008-12-31",2373.69,2373.69,2323.19,2340.03,193880],["2009-01-02",2340.03,2340.03,2306.36,2323.19,92960],["2009-01-05",2323.19,2356.86,2306.36,2340.03,123520],["2009-01-06",2356.86,2441.03,2340.03,2441.03,489840],["2009-01-07",2558.88,2558.88,2457.87,2558.88,617820],["2009-01-08",2525.21,2659.89,2491.54,2525.21,743240],["2009-01-09",2525.21,2558.88,2491.54,2525.21,225570],["2009-01-12",2525.21,2525.21,2457.87,2491.54,267210],["2009-01-13",2441.03,2457.87,2407.36,2441.03,305940],["2009-01-14",2441.03,2508.37,2407.36,2441.03,215260],["2009-01-15",2407.36,2424.2,2390.53,2390.53,196490],["2009-01-16",2407.36,2441.03,2390.53,2441.03,150330],["2009-01-19",2441.03,2457.87,2424.2,2424.2,115950],["2009-01-20",2407.36,2424.2,2390.53,2407.36,153860],["2009-01-21",2424.2,2424.2,2390.53,2390.53,117820],["2009-01-22",2390.53,2424.2,2390.53,2407.36,61660],["2009-01-23",2356.86,2441.03,2356.86,2441.03,102250],["2009-02-02",2424.2,2424.2,2340.03,2340.03,147800],["2009-02-03",2289.52,2306.36,2255.85,2255.85,284020],["2009-02-04",2289.52,2340.03,2239.02,2289.52,180490],["2009-02-05",2289.52,2306.36,2222.18,2239.02,291730],["2009-02-06",2255.85,2289.52,2222.18,2289.52,218180],["2009-02-09",2323.19,2340.03,2289.52,2340.03,144660],["2009-02-10",2272.69,2272.69,2239.02,2239.02,456230],["2009-02-11",2138.01,2188.51,2138.01,2138.01,438340],["2009-02-12",2104.34,2138.01,2037.0,2037.0,330680],["2009-02-13",1935.99,2070.67,1935.99,2053.84,509090],["2009-02-16",2070.67,2087.5,2037.0,2070.67,369270],["2009-02-17",2020.17,2037.0,1969.66,1969.66,498520],["2009-02-18",1919.16,1952.83,1885.49,1919.16,479970],["2009-02-19",1986.5,2003.33,1952.83,2003.33,617770],["2009-02-20",2037.0,2087.5,2003.33,2087.5,620930],["2009-02-23",2070.67,2070.67,1986.5,2003.33,422420],["2009-02-24",1969.66,2020.17,1952.83,2003.33,230830],["2009-02-25",2087.5,2087.5,2053.84,2087.5,618820],["2009-02-26",2053.84,2104.34,2003.33,2104.34,504560],["2009-02-27",2070.67,2138.01,2037.0,2037.0,216030],["2009-03-02",2020.17,2070.67,2020.17,2053.84,260470],["2009-03-03",2037.0,2053.84,2003.33,2053.84,388180],["2009-03-04",2070.67,2087.5,2053.84,2070.67,229680],["2009-03-05",2121.17,2121.17,2087.5,2121.17,290840],["2009-03-06",2087.5,2121.17,2070.67,2104.34,236540],["2009-03-09",2104.34,2121.17,2070.67,2087.5,174910],["2009-03-10",2070.67,2171.68,2070.67,2138.01,436340],["2009-03-11",2239.02,2239.02,2171.68,2239.02,953360],["2009-03-12",2171.68,2239.02,2154.84,2188.51,486860],["2009-03-13",2205.35,2239.02,2188.51,2188.51,378100],["2009-03-16",2272.69,2289.52,2255.85,2289.52,628640],["2009-03-17",2390.53,2390.53,2373.69,2390.53,594560],["2009-03-18",2508.37,2508.37,2491.54,2508.37,1603590],["2009-03-19",2508.37,2626.22,2441.03,2457.87,2055090],["2009-03-20",2424.2,2558.88,2424.2,2457.87,777450],["2009-03-23",2441.03,2457.87,2340.03,2340.03,686880],["2009-03-24",2441.03,2441.03,2373.69,2441.03,1164990],["2009-03-25",2424.2,2558.88,2390.53,2508.37,1095680],["2009-03-26",2525.21,2609.38,2508.37,2592.55,1269620],["2009-03-27",2659.89,2659.89,2558.88,2558.88,1710300],["2009-03-30",2491.54,2542.04,2457.87,2491.54,910420],["2009-03-31",2441.03,2491.54,2390.53,2424.2,819520],["2009-04-01",2508.37,2542.04,2457.87,2542.04,803990],["2009-04-02",2609.38,2659.89,2542.04,2659.89,1811530],["2009-04-03",2777.73,2777.73,2777.73,2777.73,819790],["2009-04-07",2912.41,2912.41,2828.23,2912.41,1466900],["2009-04-08",2979.74,3047.08,2962.91,3047.08,3835240],["2009-04-09",3198.6,3198.6,3164.93,3198.6,2184060],["2009-04-10",3350.11,3350.11,3350.11,3350.11,237060],["2009-04-13",3501.62,3501.62,3501.62,3501.62,330795],["2009-04-14",3669.97,3669.97,3669.97,3669.97,279590],["2009-04-15",3838.32,3838.32,3838.32,3838.32,711542],["2009-04-16",4023.5,4023.5,4023.5,4023.5,373090],["2009-04-17",4208.68,4208.68,3838.32,4040.33,6739430],["2009-04-20",3838.32,3838.32,3838.32,3838.32,377420],["2009-04-21",3653.13,3787.81,3653.13,3653.13,3678990],["2009-04-22",3821.48,3821.48,3619.46,3821.48,2143720],["2009-04-23",3956.16,3989.83,3636.3,3636.3,1520330],["2009-04-24",3535.29,3619.46,3467.95,3467.95,1268750],["2009-04-27",3333.27,3535.29,3299.6,3299.6,2841570],["2009-04-28",3299.6,3451.12,3299.6,3451.12,2204910],["2009-04-29",3535.29,3619.46,3467.95,3619.46,1025690],["2009-05-04",3787.81,3787.81,3787.81,3787.81,44300],["2009-05-05",3972.99,3972.99,3972.99,3972.99,844980],["2009-05-06",4141.34,4158.17,3956.16,4158.17,5956340],["2009-05-07",4175.01,4360.19,4175.01,4360.19,791350],["2009-05-08",4343.36,4377.03,4292.85,4377.03,2928210],["2009-05-11",4377.03,4595.88,4292.85,4444.36,2059280],["2009-05-12",4444.36,4663.22,4276.02,4663.22,2433270],["2009-05-13",4545.37,4882.07,4444.36,4444.36,2563060],["2009-05-14",4511.7,4663.22,4444.36,4663.22,2057280],["2009-05-15",4865.23,4882.07,4696.89,4882.07,1810220],["2009-05-18",4882.07,5100.92,4848.4,4882.07,2732020],["2009-05-19",5117.75,5117.75,4966.24,5117.75,2670710],["2009-05-20",4999.91,5370.27,4983.08,5252.43,2113620],["2009-05-21",5218.76,5218.76,4999.91,4999.91,2011970],["2009-05-22",4764.22,4848.4,4764.22,4764.22,2162460],["2009-05-25",4966.24,4999.91,4932.57,4999.91,552290],["2009-05-26",5201.93,5218.76,5050.41,5050.41,1623860],["2009-05-27",4915.74,5033.58,4797.89,4831.56,1449890],["2009-05-28",4713.72,4814.73,4595.88,4595.88,2150453],["2009-05-29",4595.88,4696.89,4478.03,4612.71,792190],["2009-06-01",4713.72,4831.56,4680.05,4831.56,1656850],["2009-06-02",5067.25,5067.25,4966.24,4983.08,1408040],["2009-06-03",4848.4,4983.08,4781.06,4848.4,1371950],["2009-06-04",4882.07,5016.75,4882.07,4932.57,1638370],["2009-06-05",5168.26,5168.26,5134.59,5168.26,1528260],["2009-06-08",5420.78,5420.78,5420.78,5420.78,372614],["2009-06-09",5690.13,5690.13,5690.13,5690.13,1658390],["2009-06-10",5959.49,5959.49,5690.13,5959.49,7478890],["2009-06-11",6245.68,6245.68,6245.68,6245.68,759350],["2009-06-12",6548.7,6548.7,6548.7,6548.7,2202210],["2009-06-15",6228.84,6565.54,6228.84,6228.84,2984830],["2009-06-16",5925.82,5925.82,5925.82,5925.82,627270],["2009-06-17",5639.63,5892.15,5639.63,5639.63,3457390],["2009-06-18",5807.98,5807.98,5471.28,5572.29,1760350],["2009-06-19",5555.46,5555.46,5302.94,5471.28,2145300],["2009-06-22",5218.76,5387.11,5201.93,5201.93,672570],["2009-06-23",4949.41,4949.41,4949.41,4949.41,141590],["2009-06-24",5185.09,5185.09,5050.41,5185.09,3568890],["2009-06-25",5185.09,5185.09,4932.57,4932.57,2045610],["2009-06-26",4882.07,5100.92,4831.56,5050.41,1223990],["2009-06-29",5050.41,5185.09,4966.24,4966.24,758570],["2009-06-30",4966.24,4966.24,4730.55,4730.55,918070],["2009-07-01",4494.87,4494.87,4494.87,4494.87,550390],["2009-07-02",4377.03,4612.71,4276.02,4612.71,2043730],["2009-07-03",4461.2,4646.38,4461.2,4629.55,1475080],["2009-07-06",5067.25,5067.25,5033.58,5067.25,1387760],["2009-07-07",5201.93,5319.77,5033.58,5319.77,3980790],["2009-07-08",5387.11,5420.78,5134.59,5218.76,1457660],["2009-07-09",5151.42,5252.43,5050.41,5050.41,959300],["2009-07-10",5050.41,5050.41,4797.89,4848.4,1266180],["2009-07-13",4797.89,4848.4,4612.71,4612.71,1870710],["2009-07-14",4612.71,4680.05,4444.36,4511.7,938720],["2009-07-15",4595.88,4730.55,4579.04,4730.55,952430],["2009-07-16",4966.24,4966.24,4865.23,4966.24,1779290],["2009-07-17",4814.73,4949.41,4797.89,4831.56,1021880],["2009-07-20",4696.89,4915.74,4612.71,4882.07,1484020],["2009-07-21",4882.07,4966.24,4831.56,4865.23,932600],["2009-07-22",4932.57,4932.57,4797.89,4797.89,803790],["2009-07-23",4814.73,5033.58,4730.55,5033.58,1224510],["2009-07-24",5269.27,5269.27,5269.27,5269.27,505290],["2009-07-27",5521.79,5521.79,5353.44,5521.79,2605580],["2009-07-28",5521.79,5757.47,5336.6,5336.6,2530460],["2009-07-29",5387.11,5538.62,5185.09,5185.09,1561060],["2009-07-30",5050.41,5218.76,4966.24,4999.91,1127750],["2009-07-31",5050.41,5235.6,5050.41,5235.6,1483370],["2009-08-03",5269.27,5353.44,5168.26,5168.26,905940],["2009-08-04",5302.94,5336.6,5185.09,5218.76,1200730],["2009-08-05",5151.42,5302.94,5134.59,5235.6,1008330],["2009-08-06",5252.43,5488.12,5252.43,5336.6,1881110],["2009-08-07",5336.6,5353.44,5286.1,5302.94,756720],["2009-08-10",5387.11,5538.62,5319.77,5420.78,1616380],["2009-08-11",5387.11,5454.45,5353.44,5370.27,1182000],["2009-08-12",5555.46,5555.46,5420.78,5471.28,1713350],["2009-08-13",5690.13,5740.64,5521.79,5723.8,3090910],["2009-08-14",5555.46,5740.64,5521.79,5555.46,1182330],["2009-08-17",5521.79,5538.62,5319.77,5319.77,1100480],["2009-08-18",5252.43,5471.28,5235.6,5353.44,1926150],["2009-08-19",5387.11,5538.62,5353.44,5538.62,1471060],["2009-08-20",5555.46,5589.13,5471.28,5471.28,1294780],["2009-08-21",5723.8,5740.64,5555.46,5555.46,3411520],["2009-08-24",5639.63,5824.81,5622.79,5824.81,3192780],["2009-08-25",5824.81,6060.5,5791.14,5925.82,3336260],["2009-08-26",5892.15,5925.82,5757.47,5807.98,2100030],["2009-08-27",5807.98,5841.65,5673.3,5757.47,1413330],["2009-08-28",5791.14,5807.98,5723.8,5791.14,1930300],["2009-08-31",5892.15,5908.99,5774.31,5858.48,1573570],["2009-09-01",5774.31,5858.48,5723.8,5723.8,1558170],["2009-09-03",5639.63,5723.8,5589.13,5589.13,1182400],["2009-09-04",5673.3,5723.8,5387.11,5471.28,1922900],["2009-09-07",5471.28,5521.79,5269.27,5471.28,1654770],["2009-09-08",5555.46,5605.96,5471.28,5555.46,840070],["2009-09-09",5555.46,5589.13,5504.95,5504.95,954690],["2009-09-10",5488.12,5538.62,5454.45,5454.45,769820],["2009-09-11",5504.95,5521.79,5437.61,5437.61,1134470],["2009-09-14",5555.46,5706.97,5555.46,5706.97,2039660],["2009-09-15",5976.32,5976.32,5892.15,5976.32,3899490],["2009-09-16",5993.16,6094.17,5807.98,5807.98,2835690],["2009-09-17",5807.98,5807.98,5656.46,5656.46,1847590],["2009-09-18",5639.63,5925.82,5622.79,5892.15,1846940],["2009-09-21",5892.15,5892.15,5757.47,5774.31,1266630],["2009-09-22",5673.3,5774.31,5673.3,5690.13,1654150],["2009-09-23",5807.98,5942.65,5740.64,5740.64,2069260],["2009-09-24",5740.64,5774.31,5673.3,5706.97,1058930],["2009-09-25",5690.13,5774.31,5673.3,5774.31,1154210],["2009-09-28",5976.32,6060.5,5875.32,6060.5,3155600],["2009-09-29",6363.52,6363.52,6144.67,6245.68,3815370],["2009-09-30",6077.33,6195.18,5942.65,5942.65,1726540],["2009-10-01",5892.15,5925.82,5706.97,5723.8,1459360],["2009-10-02",5504.95,5723.8,5437.61,5723.8,2361600],["2009-10-05",5807.98,5824.81,5605.96,5639.63,1007720],["2009-10-06",5723.8,5723.8,5589.13,5605.96,1117060],["2009-10-07",5690.13,5824.81,5690.13,5723.8,1241120],["2009-10-08",5690.13,5706.97,5639.63,5690.13,874170],["2009-10-09",5824.81,5858.48,5774.31,5824.81,1650420],["2009-10-12",5993.16,6060.5,5908.99,5959.49,1675230],["2009-10-13",5908.99,5976.32,5841.65,5858.48,1549620],["2009-10-14",5875.32,6144.67,5875.32,6144.67,2000830],["2009-10-15",6447.7,6447.7,6296.18,6447.7,3584700],["2009-10-16",6767.56,6767.56,6599.21,6767.56,4200840],["2009-10-19",6750.72,7020.08,6649.71,6649.71,2988410],["2009-10-20",6717.05,6818.06,6649.71,6683.38,2328660],["2009-10-21",6735.19,6890.62,6683.38,6769.73,2492200],["2009-10-22",7097.86,7097.86,7097.86,7097.86,1457300],["2009-10-23",7443.25,7443.25,6821.54,6821.54,4511180],["2009-10-26",6821.54,6976.97,6527.95,6545.22,2437200],["2009-10-27",6389.8,6458.88,6234.37,6268.91,2543480],["2009-10-28",6389.8,6441.61,6251.64,6303.45,1454090],["2009-10-29",6096.21,6148.02,5992.59,6044.4,2027000],["2009-10-30",6320.72,6337.99,6148.02,6337.99,2169540],["2009-11-02",6130.75,6148.02,6027.13,6130.75,2496750],["2009-11-03",6199.83,6217.1,5906.24,5958.05,1613830],["2009-11-04",6044.4,6148.02,5871.71,5940.78,1435360],["2009-11-05",6027.13,6217.1,5940.78,6130.75,1129990],["2009-11-06",6217.1,6217.1,5958.05,5958.05,1548440],["2009-11-09",5871.71,5888.97,5664.47,5664.47,1184150],["2009-11-10",5699.01,5699.01,5388.15,5491.77,1173050],["2009-11-11",5578.12,5699.01,5474.5,5699.01,1109150],["2009-11-12",5699.01,5906.24,5681.74,5768.09,1055280],["2009-11-13",5681.74,5871.71,5647.2,5871.71,818540],["2009-11-16",5819.9,5906.24,5733.55,5733.55,1064770],["2009-11-17",5733.55,5871.71,5716.28,5733.55,951500],["2009-11-18",5733.55,5785.36,5681.74,5785.36,859730],["2009-11-19",5819.9,5992.59,5785.36,5975.32,1545390],["2009-11-20",5940.78,6009.86,5802.63,5888.97,1036720],["2009-11-23",5871.71,5923.51,5733.55,5733.55,1120450],["2009-11-24",5785.36,5785.36,5612.66,5612.66,753720],["2009-11-25",5439.96,5526.31,5336.34,5336.34,1143170],["2009-11-26",5077.3,5111.84,5077.3,5077.3,684060],["2009-11-27",4835.52,5319.07,4835.52,5077.3,1564720],["2009-11-30",5077.3,5198.19,5077.3,5111.84,1081600],["2009-12-01",5146.38,5336.34,5111.84,5180.92,1083580],["2009-12-02",5094.57,5198.19,4921.87,4921.87,994340],["2009-12-03",4921.87,5008.22,4749.17,4939.14,696170],["2009-12-04",5008.22,5008.22,4921.87,4939.14,659720],["2009-12-07",4939.14,4956.41,4835.52,4852.79,388570],["2009-12-08",4852.79,4852.79,4662.82,4680.09,1333350],["2009-12-09",4507.4,4576.48,4455.59,4455.59,1583230],["2009-12-10",4490.13,4541.94,4248.35,4248.35,1230780],["2009-12-11",4110.19,4162.0,4041.11,4041.11,944340],["2009-12-14",4144.73,4231.08,4041.11,4231.08,723390],["2009-12-15",4231.08,4282.89,4075.65,4075.65,1037160],["2009-12-16",4058.38,4058.38,3885.69,3885.69,1711580],["2009-12-17",3885.69,3937.5,3747.53,3937.5,482070],["2009-12-18",4092.92,4127.46,4006.58,4127.46,911900],["2009-12-21",4248.35,4317.43,4179.27,4317.43,647920],["2009-12-22",4369.24,4524.67,4317.43,4421.05,1554080],["2009-12-23",4386.51,4490.13,4386.51,4472.86,922470],["2009-12-24",4490.13,4680.09,4438.32,4680.09,1654770],["2009-12-25",4852.79,4904.6,4835.52,4904.6,1045010],["2009-12-28",4904.6,5094.57,4870.06,4990.95,1187030],["2009-12-29",4921.87,5060.03,4921.87,4921.87,860310],["2009-12-30",4904.6,5094.57,4835.52,4939.14,1359040],["2009-12-31",5008.22,5094.57,4939.14,4939.14,1052520],["2010-01-04",5008.22,5180.92,5008.22,5180.92,656990],["2010-01-05",5439.96,5439.96,5284.53,5439.96,1247960],["2010-01-06",5336.34,5526.31,5267.26,5353.61,1060300],["2010-01-07",5353.61,5439.96,5267.26,5301.8,839160],["2010-01-08",5439.96,5439.96,5284.53,5284.53,1580010],["2010-01-11",5353.61,5353.61,5129.11,5250.0,1055610],["2010-01-12",5198.19,5267.26,4990.95,4990.95,1028030],["2010-01-13",4939.14,5232.73,4749.17,5232.73,1131180],["2010-01-14",5491.77,5491.77,5457.23,5491.77,2179810],["2010-01-15",5681.74,5681.74,5509.04,5543.58,2926690],["2010-01-18",5405.42,5439.96,5267.26,5267.26,969360],["2010-01-19",5267.26,5336.34,5180.92,5267.26,726310],["2010-01-20",5284.53,5284.53,5094.57,5094.57,1278730],["2010-01-21",4921.87,5077.3,4852.79,4852.79,1349230],["2010-01-22",4749.17,4870.06,4680.09,4800.98,814120],["2010-01-25",4800.98,4852.79,4749.17,4800.98,681240],["2010-01-26",4887.33,5025.49,4887.33,5025.49,1149350],["2010-01-27",4973.68,5094.57,4852.79,4870.06,715060],["2010-01-28",4870.06,4887.33,4766.44,4766.44,626040],["2010-01-29",4766.44,4835.52,4714.63,4766.44,765150],["2010-02-01",4783.71,4852.79,4766.44,4835.52,1072240],["2010-02-02",4904.6,4904.6,4835.52,4835.52,495830],["2010-02-03",4887.33,4921.87,4835.52,4921.87,1029420],["2010-02-04",4921.87,5111.84,4887.33,5008.22,910920],["2010-02-05",4887.33,4990.95,4800.98,4904.6,1073830],["2010-02-08",4887.33,4921.87,4852.79,4852.79,605460],["2010-02-09",4835.52,4852.79,4783.71,4835.52,894720],["2010-02-10",4835.52,4973.68,4835.52,4887.33,358200],["2010-02-11",4887.33,4956.41,4870.06,4956.41,772400],["2010-02-12",4990.95,5077.3,4973.68,4990.95,487780],["2010-02-22",5094.57,5094.57,4990.95,5077.3,821580],["2010-02-23",4956.41,4990.95,4904.6,4904.6,776320],["2010-02-24",4852.79,4921.87,4852.79,4904.6,733450],["2010-02-25",4990.95,5008.22,4904.6,4904.6,498150],["2010-02-26",4887.33,4921.87,4870.06,4904.6,517650],["2010-03-01",4904.6,5025.49,4904.6,4990.95,674980],["2010-03-02",5008.22,5060.03,4956.41,4973.68,768140],["2010-03-03",5008.22,5077.3,4990.95,5077.3,959080],["2010-03-04",5180.92,5284.53,5163.65,5180.92,1229700],["2010-03-05",5146.38,5388.15,5146.38,5353.61,2199640],["2010-03-08",5439.96,5509.04,5353.61,5474.5,1601030],["2010-03-09",5439.96,5526.31,5353.61,5491.77,1486020],["2010-03-10",5439.96,5509.04,5353.61,5388.15,1584580],["2010-03-11",5388.15,5474.5,5353.61,5474.5,1433650],["2010-03-12",5509.04,5612.66,5457.23,5560.85,1936460],["2010-03-15",5560.85,5612.66,5457.23,5457.23,1225410],["2010-03-16",5388.15,5457.23,5267.26,5284.53,1667670],["2010-03-17",5319.07,5422.69,5267.26,5267.26,1314460],["2010-03-18",5388.15,5422.69,5284.53,5405.42,1182600],["2010-03-19",5370.88,5526.31,5353.61,5422.69,1338800],["2010-03-22",5457.23,5681.74,5439.96,5629.93,4517490],["2010-03-23",5526.31,5595.39,5439.96,5439.96,1562260],["2010-03-24",5526.31,5526.31,5422.69,5509.04,1445640],["2010-03-25",5388.15,5439.96,5284.53,5301.8,1220620],["2010-03-26",5353.61,5353.61,5215.46,5250.0,1770780],["2010-03-29",5509.04,5509.04,5509.04,5509.04,363760],["2010-03-30",5699.01,5699.01,5543.58,5543.58,4818700],["2010-03-31",5543.58,5560.85,5439.96,5474.5,1880080],["2010-04-01",5405.42,5578.12,5405.42,5509.04,1698750],["2010-04-02",5543.58,5595.39,5509.04,5543.58,919030],["2010-04-05",5612.66,5629.93,5560.85,5560.85,1876650],["2010-04-06",5560.85,5595.39,5526.31,5526.31,1604290],["2010-04-07",5526.31,5560.85,5474.5,5491.77,1314800],["2010-04-08",5526.31,5543.58,5474.5,5509.04,1026050],["2010-04-09",5526.31,5543.58,5491.77,5491.77,1352250],["2010-04-12",5491.77,5491.77,5491.77,5491.77,1370050],["2010-04-13",5526.31,5526.31,5491.77,5491.77,897200],["2010-04-14",5509.04,5509.04,5474.5,5491.77,857950],["2010-04-15",5560.85,5647.2,5543.58,5647.2,1558930],["2010-04-16",5681.74,5681.74,5578.12,5595.39,1047380],["2010-04-19",5612.66,5612.66,5543.58,5578.12,1072410],["2010-04-20",5595.39,5612.66,5560.85,5560.85,1175680],["2010-04-21",5612.66,5612.66,5578.12,5578.12,1152940],["2010-04-22",5685.74,5847.16,5667.8,5739.54,1678600],["2010-04-26",5739.54,5739.54,5667.8,5667.8,961820],["2010-04-27",5649.86,5667.8,5613.99,5613.99,945250],["2010-04-28",5560.18,5667.8,5560.18,5631.93,1200410],["2010-04-29",5649.86,5685.74,5596.06,5596.06,650190],["2010-05-04",5667.8,5721.61,5649.86,5685.74,867610],["2010-05-05",5667.8,5685.74,5631.93,5631.93,722660],["2010-05-06",5649.86,5685.74,5631.93,5667.8,1201100],["2010-05-07",5631.93,5631.93,5524.31,5560.18,768660],["2010-05-10",5560.18,5596.06,5506.38,5560.18,861690],["2010-05-11",5631.93,5631.93,5560.18,5560.18,708320],["2010-05-12",5524.31,5542.25,5380.82,5380.82,971080],["2010-05-13",5434.63,5506.38,5380.82,5380.82,857990],["2010-05-14",5380.82,5416.7,5362.89,5362.89,665350],["2010-05-17",5362.89,5362.89,5201.46,5201.46,748360],["2010-05-18",5201.46,5201.46,5111.78,5111.78,479950],["2010-05-19",5040.04,5057.97,4878.61,4878.61,828770],["2010-05-20",4663.38,5075.91,4663.38,5075.91,630840],["2010-05-21",4842.74,4914.48,4824.8,4824.8,971720],["2010-05-24",5004.17,5057.97,4842.74,5057.97,788390],["2010-05-25",5057.97,5219.4,5057.97,5093.85,672790],["2010-05-26",5165.59,5183.53,5093.85,5165.59,471270],["2010-05-27",5093.85,5380.82,5075.91,5291.14,620480],["2010-05-28",5380.82,5470.5,5327.01,5398.76,604400],["2010-05-31",5362.89,5398.76,5237.33,5237.33,411020],["2010-06-01",5201.46,5309.08,5201.46,5309.08,171970],["2010-06-02",5273.21,5327.01,5255.27,5309.08,374480],["2010-06-03",5380.82,5380.82,5309.08,5327.01,371860],["2010-06-04",5327.01,5488.44,5327.01,5344.95,659980],["2010-06-07",5111.78,5291.14,5111.78,5111.78,571780],["2010-06-08",5093.85,5165.59,5075.91,5129.72,407790],["2010-06-09",5183.53,5201.46,5111.78,5111.78,435090],["2010-06-10",5111.78,5183.53,5075.91,5111.78,251340],["2010-06-11",5237.33,5255.27,5183.53,5183.53,668451],["2010-06-14",5255.27,5255.27,5165.59,5201.46,363400],["2010-06-15",5165.59,5219.4,5165.59,5165.59,218990],["2010-06-16",5219.4,5237.33,5165.59,5183.53,272930],["2010-06-17",5147.65,5219.4,5147.65,5183.53,222840],["2010-06-18",5183.53,5201.46,5165.59,5165.59,316440],["2010-06-21",5201.46,5237.33,5183.53,5219.4,229380],["2010-06-22",5219.4,5255.27,5183.53,5183.53,296090],["2010-06-23",5165.59,5201.46,5165.59,5165.59,270090],["2010-06-24",5183.53,5201.46,5165.59,5183.53,272740],["2010-06-25",5147.65,5165.59,5129.72,5129.72,275100],["2010-06-28",5129.72,5165.59,5093.85,5093.85,157020],["2010-06-29",5093.85,5147.65,5093.85,5093.85,208070],["2010-06-30",5004.17,5057.97,4986.23,4986.23,370930],["2010-07-01",5040.04,5057.97,4986.23,4986.23,299160],["2010-07-02",4986.23,5040.04,4986.23,5004.17,176140],["2010-07-05",5004.17,5057.97,5004.17,5004.17,240180],["2010-07-06",4968.29,4968.29,4932.42,4950.36,214750],["2010-07-07",4968.29,5004.17,4932.42,4932.42,135830],["2010-07-08",4950.36,4986.23,4932.42,4932.42,142330],["2010-07-09",4950.36,4968.29,4914.48,4932.42,192960],["2010-07-12",4950.36,5022.1,4914.48,5022.1,246350],["2010-07-13",5022.1,5273.21,5022.1,5201.46,605220],["2010-07-14",5255.27,5255.27,5111.78,5111.78,194550],["2010-07-15",5057.97,5093.85,5022.1,5022.1,179240],["2010-07-16",5004.17,5040.04,4950.36,4950.36,315140],["2010-07-19",4986.23,5004.17,4932.42,4950.36,298690],["2010-07-20",4986.23,4986.23,4914.48,4914.48,348120],["2010-07-21",4950.36,4968.29,4896.55,4896.55,145730],["2010-07-22",4896.55,4896.55,4824.8,4824.8,253990],["2010-07-23",4842.74,4860.68,4806.87,4824.8,297070],["2010-07-26",4824.8,4842.74,4771.0,4771.0,126840],["2010-07-27",4771.0,4824.8,4717.19,4717.19,145540],["2010-07-28",4717.19,4717.19,4627.51,4627.51,246050],["2010-07-29",4537.83,4627.51,4519.89,4555.76,432660],["2010-07-30",4555.76,4753.06,4555.76,4663.38,625850],["2010-08-02",4735.12,4788.93,4663.38,4699.25,709910],["2010-08-03",4699.25,4753.06,4663.38,4663.38,481210],["2010-08-04",4663.38,4699.25,4591.64,4591.64,252800],["2010-08-05",4663.38,4663.38,4573.7,4591.64,165200],["2010-08-06",4537.83,4645.44,4537.83,4537.83,232890],["2010-08-09",4501.96,4537.83,4376.4,4376.4,454430],["2010-08-10",4358.47,4376.4,4161.17,4250.85,318030],["2010-08-11",4250.85,4340.53,4214.98,4286.72,131960],["2010-08-12",4232.91,4250.85,4089.43,4089.43,406920],["2010-08-13",4071.49,4268.79,4071.49,4268.79,497810],["2010-08-16",4340.53,4466.08,4304.66,4466.08,503470],["2010-08-17",4394.34,4448.15,4286.72,4412.27,231960],["2010-08-18",4340.53,4376.4,4268.79,4304.66,210010],["2010-08-19",4304.66,4322.59,4214.98,4250.85,151020],["2010-08-20",4250.85,4250.85,4197.04,4250.85,154870],["2010-08-23",4250.85,4250.85,4143.23,4143.23,176840],["2010-08-24",4089.43,4089.43,3999.75,4017.68,385050],["2010-08-25",3945.94,3981.81,3820.38,3820.38,550430],["2010-08-26",3910.06,3963.87,3802.45,3856.26,152390],["2010-08-27",3856.26,3963.87,3802.45,3874.19,247960],["2010-08-30",4035.62,4053.55,3981.81,4053.55,191700],["2010-08-31",4125.3,4250.85,4089.43,4214.98,413300],["2010-09-01",4268.79,4268.79,4161.17,4214.98,218140],["2010-09-06",4214.98,4412.27,4214.98,4412.27,511700],["2010-09-07",4304.66,4448.15,4286.72,4304.66,258640],["2010-09-08",4214.98,4268.79,4161.17,4214.98,235010],["2010-09-09",4304.66,4340.53,4232.91,4304.66,219970],["2010-09-10",4304.66,4304.66,4089.43,4089.43,342640],["2010-09-13",4089.43,4125.3,3945.94,3999.75,549630],["2010-09-14",4107.36,4125.3,3999.75,4125.3,225500],["2010-09-15",4125.3,4161.17,4053.55,4125.3,121660],["2010-09-16",4125.3,4161.17,4035.62,4107.36,72270],["2010-09-17",4161.17,4214.98,4125.3,4214.98,212990],["2010-09-20",4304.66,4304.66,4197.04,4197.04,210100],["2010-09-21",4161.17,4197.04,4143.23,4143.23,379690],["2010-09-22",4071.49,4179.11,4071.49,4125.3,278860],["2010-09-23",4089.43,4125.3,4017.68,4035.62,394170],["2010-09-24",4035.62,4089.43,4017.68,4053.55,90670],["2010-09-27",4053.55,4071.49,4017.68,4017.68,128030],["2010-09-28",4035.62,4107.36,4035.62,4107.36,116930],["2010-09-29",4107.36,4125.3,4053.55,4053.55,77410],["2010-09-30",4053.55,4053.55,4017.68,4017.68,146730],["2010-10-01",4017.68,4071.49,3999.75,3999.75,86360],["2010-10-04",3981.81,3981.81,3838.32,3838.32,251680],["2010-10-05",3784.51,3838.32,3766.58,3820.38,343990],["2010-10-06",3838.32,3945.94,3820.38,3928.0,287570],["2010-10-07",3856.26,3981.81,3856.26,3892.13,118090],["2010-10-08",3892.13,3892.13,3838.32,3838.32,140250],["2010-10-11",3838.32,3874.19,3838.32,3838.32,58660],["2010-10-12",3874.19,3874.19,3802.45,3802.45,114070],["2010-10-13",3802.45,3838.32,3766.58,3838.32,131730],["2010-10-14",3856.26,3874.19,3802.45,3802.45,47670],["2010-10-15",3802.45,3802.45,3766.58,3784.51,122760],["2010-10-18",3766.58,3820.38,3748.64,3766.58,75050],["2010-10-19",3766.58,3766.58,3658.96,3658.96,137900],["2010-10-20",3623.09,3623.09,3479.6,3479.6,365160],["2010-10-21",3479.6,3533.41,3407.85,3425.79,272000],["2010-10-22",3407.85,3443.73,3336.11,3336.11,222210],["2010-10-25",3318.17,3354.05,3300.24,3318.17,198320],["2010-10-26",3371.98,3479.6,3371.98,3443.73,211300],["2010-10-27",3479.6,3479.6,3371.98,3371.98,145730],["2010-10-28",3371.98,3425.79,3354.05,3354.05,43210],["2010-10-29",3371.98,3461.66,3371.98,3425.79,131530],["2010-11-01",3425.79,3443.73,3407.85,3425.79,221140],["2010-11-02",3389.92,3461.66,3354.05,3371.98,110990],["2010-11-03",3336.11,3389.92,3318.17,3336.11,89000],["2010-11-04",3336.11,3407.85,3336.11,3407.85,83870],["2010-11-05",3443.73,3461.66,3407.85,3425.79,189020],["2010-11-08",3407.85,3425.79,3336.11,3371.98,319880],["2010-11-09",3318.17,3354.05,3282.3,3300.24,168330],["2010-11-10",3300.24,3318.17,3264.37,3300.24,169110],["2010-11-11",3300.24,3300.24,3192.62,3192.62,159130],["2010-11-12",3174.69,3174.69,3049.13,3049.13,364570],["2010-11-15",3067.07,3085.01,2941.52,2941.52,229500],["2010-11-16",2941.52,2941.52,2815.96,2815.96,249530],["2010-11-17",2780.09,2869.77,2780.09,2833.9,227590],["2010-11-18",2869.77,2959.45,2869.77,2923.58,308900],["2010-11-19",2923.58,2995.32,2905.64,2905.64,484680],["2010-11-22",2851.84,2887.71,2798.03,2869.77,268660],["2010-11-23",2887.71,3013.26,2887.71,3013.26,423280],["2010-11-24",2995.32,3156.75,2995.32,3156.75,469900],["2010-11-25",3246.43,3300.24,3210.56,3300.24,788810],["2010-11-26",3371.98,3443.73,3264.37,3300.24,613320],["2010-11-29",3264.37,3443.73,3192.62,3443.73,239930],["2010-11-30",3497.53,3605.15,3479.6,3587.22,935700],["2010-12-01",3533.41,3587.22,3443.73,3497.53,396990],["2010-12-02",3497.53,3658.96,3479.6,3658.96,935930],["2010-12-03",3820.38,3838.32,3766.58,3838.32,835050],["2010-12-06",3951.21,4026.47,3857.14,4026.47,858330],["2010-12-07",3951.21,4045.29,3838.32,3838.32,463960],["2010-12-08",3800.69,3857.14,3650.17,3650.17,595660],["2010-12-09",3556.09,3800.69,3499.65,3687.8,324820],["2010-12-10",3763.06,3857.14,3687.8,3857.14,882350],["2010-12-13",4045.29,4045.29,4026.47,4045.29,664700],["2010-12-14",3951.21,4139.37,3857.14,3857.14,553250],["2010-12-15",3894.77,3970.03,3763.06,3781.87,544330],["2010-12-16",3631.35,3744.24,3593.72,3593.72,467480],["2010-12-17",3668.98,3763.06,3537.28,3763.06,714420],["2010-12-20",3763.06,3857.14,3706.61,3706.61,401560],["2010-12-21",3744.24,3744.24,3556.09,3687.8,298370],["2010-12-22",3744.24,3744.24,3612.54,3612.54,227410],["2010-12-23",3612.54,3631.35,3480.83,3574.91,328580],["2010-12-24",3650.17,3650.17,3537.28,3537.28,345680],["2010-12-27",3537.28,3574.91,3518.46,3537.28,643020],["2010-12-28",3574.91,3650.17,3556.09,3631.35,333830],["2010-12-29",3631.35,3668.98,3556.09,3556.09,668030],["2010-12-30",3556.09,3593.72,3518.46,3518.46,330430],["2010-12-31",3518.46,3574.91,3499.65,3518.46,109630],["2011-01-04",3556.09,3593.72,3518.46,3518.46,120820],["2011-01-05",3556.09,3556.09,3480.83,3480.83,184490],["2011-01-06",3443.2,3499.65,3443.2,3462.01,152740],["2011-01-07",3443.2,3499.65,3443.2,3443.2,281980],["2011-01-10",3424.38,3443.2,3349.12,3349.12,257850],["2011-01-11",3330.31,3330.31,3236.23,3255.05,230810],["2011-01-12",3255.05,3311.49,3255.05,3255.05,264610],["2011-01-13",3255.05,3405.57,3255.05,3405.57,359810],["2011-01-14",3574.91,3574.91,3537.28,3574.91,1342810],["2011-01-17",3574.91,3631.35,3518.46,3537.28,203010],["2011-01-18",3499.65,3574.91,3499.65,3499.65,295380],["2011-01-19",3499.65,3556.09,3443.2,3480.83,218360],["2011-01-20",3462.01,3518.46,3424.38,3443.2,287340],["2011-01-21",3462.01,3537.28,3443.2,3518.46,414130],["2011-01-24",3499.65,3518.46,3462.01,3499.65,454370],["2011-01-25",3480.83,3537.28,3480.83,3480.83,175750],["2011-01-26",3480.83,3518.46,3480.83,3499.65,72630],["2011-01-27",3499.65,3556.09,3499.65,3537.28,140590],["2011-01-28",3537.28,3556.09,3480.83,3480.83,277470],["2011-02-08",3537.28,3574.91,3518.46,3556.09,165700],["2011-02-09",3556.09,3574.91,3480.83,3480.83,173680],["2011-02-10",3462.01,3499.65,3443.2,3443.2,175440],["2011-02-11",3443.2,3462.01,3405.57,3443.2,155510],["2011-02-14",3405.57,3462.01,3386.75,3424.38,165000],["2011-02-15",3424.38,3424.38,3367.94,3386.75,189300],["2011-02-16",3386.75,3386.75,3311.49,3330.31,157270],["2011-02-17",3330.31,3330.31,3236.23,3255.05,231990],["2011-02-18",3236.23,3273.86,3179.79,3198.6,259080],["2011-02-21",3123.34,3123.34,3048.08,3048.08,474620],["2011-02-22",2916.37,3010.45,2916.37,2991.63,381530],["2011-02-23",3010.45,3123.34,3010.45,3066.89,258110],["2011-02-24",2972.82,3104.52,2916.37,2991.63,304710],["2011-02-25",2991.63,3029.26,2972.82,3029.26,163060],["2011-02-28",3048.08,3048.08,2954.0,2954.0,285430],["2011-03-01",2954.0,3029.26,2935.19,2991.63,267140],["2011-03-02",2972.82,2972.82,2859.92,2859.92,269860],["2011-03-03",2859.92,2878.74,2784.66,2822.29,97810],["2011-03-04",2822.29,2822.29,2765.85,2765.85,227420],["2011-03-07",2728.22,2784.66,2709.4,2728.22,199320],["2011-03-08",2765.85,2784.66,2690.59,2690.59,111110],["2011-03-09",2652.96,2671.77,2596.51,2634.14,209130],["2011-03-10",2634.14,2765.85,2634.14,2765.85,312710],["2011-03-11",2859.92,2897.56,2822.29,2897.56,308890],["2011-03-14",2897.56,2897.56,2765.85,2765.85,295140],["2011-03-15",2709.4,2859.92,2709.4,2822.29,217090],["2011-03-16",2822.29,2859.92,2803.48,2822.29,216270],["2011-03-17",2841.11,2897.56,2822.29,2841.11,123050],["2011-03-18",2822.29,2878.74,2803.48,2859.92,342130],["2011-03-21",2916.37,2916.37,2859.92,2859.92,212260],["2011-03-22",2878.74,2878.74,2803.48,2822.29,190600],["2011-03-23",2822.29,2859.92,2822.29,2841.11,164620],["2011-03-24",2841.11,2859.92,2803.48,2803.48,127440],["2011-03-25",2784.66,2822.29,2765.85,2784.66,214970],["2011-03-28",2803.48,2822.29,2784.66,2784.66,166070],["2011-03-29",2843.08,2862.56,2804.14,2823.61,300380],["2011-03-30",2765.19,2804.14,2765.19,2765.19,164330],["2011-03-31",2784.66,2804.14,2765.19,2765.19,123580],["2011-04-01",2765.19,2804.14,2745.72,2745.72,137790],["2011-04-04",2765.19,2765.19,2726.24,2726.24,136440],["2011-04-05",2726.24,2726.24,2706.77,2706.77,264100],["2011-04-06",2726.24,2765.19,2706.77,2765.19,236640],["2011-04-07",2765.19,2784.66,2726.24,2745.72,280690],["2011-04-08",2726.24,2882.03,2726.24,2882.03,406510],["2011-04-13",3018.34,3018.34,2882.03,2882.03,592830],["2011-04-14",2882.03,2901.5,2823.61,2823.61,185760],["2011-04-15",2823.61,2862.56,2804.14,2804.14,344590],["2011-04-18",2804.14,2804.14,2706.77,2706.77,508710],["2011-04-19",2706.77,2745.72,2687.3,2706.77,175650],["2011-04-20",2745.72,2745.72,2706.77,2706.77,101150],["2011-04-21",2726.24,2726.24,2687.3,2687.3,99880],["2011-04-22",2706.77,2706.77,2628.88,2648.35,165680],["2011-04-25",2667.82,2765.19,2667.82,2745.72,212380],["2011-04-26",2726.24,2765.19,2648.35,2648.35,192410],["2011-04-27",2648.35,2706.77,2589.93,2609.41,458900],["2011-04-28",2609.41,2628.88,2550.99,2550.99,174240],["2011-04-29",2531.51,2589.93,2531.51,2570.46,172550],["2011-05-04",2531.51,2589.93,2531.51,2531.51,108030],["2011-05-05",2512.04,2550.99,2492.57,2531.51,163650],["2011-05-06",2531.51,2550.99,2492.57,2512.04,92250],["2011-05-09",2512.04,2550.99,2492.57,2531.51,88670],["2011-05-10",2531.51,2531.51,2492.57,2492.57,118740],["2011-05-11",2492.57,2492.57,2473.09,2492.57,112440],["2011-05-12",2473.09,2512.04,2434.15,2473.09,318830],["2011-05-13",2453.62,2473.09,2434.15,2453.62,154700],["2011-05-16",2414.67,2512.04,2414.67,2414.67,248440],["2011-05-17",2434.15,2434.15,2317.31,2317.31,265380],["2011-05-18",2336.78,2336.78,2258.89,2278.36,204430],["2011-05-19",2278.36,2278.36,2219.94,2239.41,171200],["2011-05-20",2239.41,2239.41,2181.0,2200.47,228480],["2011-05-23",2181.0,2200.47,2103.1,2103.1,200760],["2011-05-24",2103.1,2103.1,2005.74,2005.74,498340],["2011-05-25",1947.32,1947.32,1908.37,1908.37,283040],["2011-05-26",1830.48,1986.26,1830.48,1986.26,574180],["2011-05-27",2083.63,2083.63,2025.21,2083.63,379310],["2011-05-30",2161.52,2181.0,2083.63,2122.58,714390],["2011-05-31",2064.16,2181.0,2064.16,2181.0,315640],["2011-06-01",2181.0,2278.36,2142.05,2278.36,1301730],["2011-06-02",2375.73,2375.73,2375.73,2375.73,95210],["2011-06-03",2492.57,2492.57,2356.25,2395.2,1089650],["2011-06-06",2356.25,2473.09,2356.25,2473.09,368890],["2011-06-07",2570.46,2589.93,2550.99,2589.93,583100],["2011-06-08",2648.35,2706.77,2589.93,2687.3,718950],["2011-06-09",2609.41,2687.3,2589.93,2648.35,1599770],["2011-06-10",2765.19,2765.19,2765.19,2765.19,74520],["2011-06-13",2901.5,2901.5,2882.03,2901.5,1691180],["2011-06-14",2998.87,3037.82,2901.5,2998.87,1891680],["2011-06-15",2979.4,2998.87,2862.56,2862.56,1902880],["2011-06-16",2745.72,2901.5,2745.72,2862.56,1090510],["2011-06-17",2862.56,2901.5,2804.14,2901.5,1431310],["2011-06-20",3037.82,3037.82,2920.98,3037.82,1818530],["2011-06-21",3076.76,3154.65,3076.76,3154.65,1256590],["2011-06-22",3232.55,3271.49,3115.71,3154.65,629330],["2011-06-23",3115.71,3193.6,3115.71,3115.71,317150],["2011-06-24",3115.71,3154.65,3037.82,3076.76,289670],["2011-06-27",3037.82,3076.76,2998.87,2998.87,346170],["2011-06-28",2959.92,2998.87,2920.98,2920.98,405010],["2011-06-29",2920.98,2920.98,2843.08,2882.03,372710],["2011-06-30",2882.03,2920.98,2843.08,2843.08,205490],["2011-07-01",2843.08,2843.08,2726.24,2765.19,391290],["2011-07-04",2765.19,2804.14,2726.24,2804.14,177860],["2011-07-05",2843.08,2920.98,2843.08,2920.98,629950],["2011-07-06",2920.98,2959.92,2843.08,2843.08,128420],["2011-07-07",2843.08,2882.03,2804.14,2843.08,196520],["2011-07-08",2843.08,2882.03,2843.08,2843.08,143760],["2011-07-11",2843.08,2882.03,2804.14,2843.08,205590],["2011-07-12",2843.08,2843.08,2765.19,2804.14,178940],["2011-07-13",2843.08,2882.03,2765.19,2804.14,146750],["2011-07-14",2804.14,2843.08,2765.19,2804.14,841230],["2011-07-15",2804.14,2804.14,2726.24,2765.19,111560],["2011-07-18",2726.24,2765.19,2687.3,2687.3,168630],["2011-07-19",2687.3,2726.24,2648.35,2648.35,185950],["2011-07-20",2648.35,2687.3,2609.41,2687.3,113530],["2011-07-21",2687.3,2687.3,2609.41,2609.41,166890],["2011-07-22",2648.35,2648.35,2609.41,2609.41,103230],["2011-07-25",2648.35,2648.35,2570.46,2570.46,203640],["2011-07-26",2570.46,2609.41,2570.46,2570.46,92050],["2011-07-27",2492.57,2531.51,2453.62,2492.57,432960],["2011-07-28",2414.67,2531.51,2414.67,2492.57,890740],["2011-07-29",2453.62,2492.57,2453.62,2492.57,127700],["2011-08-01",2453.62,2453.62,2375.73,2375.73,327960],["2011-08-02",2336.78,2375.73,2258.89,2258.89,853170],["2011-08-03",2219.94,2258.89,2181.0,2181.0,307320],["2011-08-04",2258.89,2258.89,2181.0,2258.89,705850],["2011-08-05",2297.83,2336.78,2258.89,2336.78,369090],["2011-08-08",2297.83,2336.78,2219.94,2219.94,591640],["2011-08-09",2181.0,2219.94,2142.05,2219.94,225950],["2011-08-10",2258.89,2297.83,2219.94,2258.89,334770],["2011-08-11",2181.0,2258.89,2181.0,2219.94,416410],["2011-08-12",2219.94,2258.89,2181.0,2219.94,298560],["2011-08-15",2219.94,2258.89,2181.0,2219.94,92050],["2011-08-16",2219.94,2258.89,2219.94,2219.94,324890],["2011-08-17",2219.94,2297.83,2219.94,2297.83,751420],["2011-08-18",2336.78,2375.73,2336.78,2375.73,971750],["2011-08-19",2297.83,2375.73,2297.83,2375.73,475650],["2011-08-22",2414.67,2492.57,2375.73,2492.57,1624860],["2011-08-23",2453.62,2531.51,2414.67,2453.62,1273490],["2011-08-24",2492.57,2531.51,2414.67,2453.62,415480],["2011-08-25",2414.67,2492.57,2414.67,2453.62,1093520],["2011-08-26",2414.67,2492.57,2375.73,2414.67,718630],["2011-08-29",2414.67,2531.51,2375.73,2531.51,2561550],["2011-08-30",2648.35,2648.35,2570.46,2648.35,1434590],["2011-08-31",2609.41,2765.19,2570.46,2726.24,1542820],["2011-09-01",2726.24,2804.14,2687.3,2765.19,1825780],["2011-09-05",2687.3,2726.24,2648.35,2648.35,2048490],["2011-09-06",2570.46,2648.35,2531.51,2531.51,2116450],["2011-09-07",2609.41,2648.35,2609.41,2648.35,1300770],["2011-09-08",2765.19,2765.19,2726.24,2726.24,3207700],["2011-09-09",2687.3,2765.19,2648.35,2687.3,892280],["2011-09-12",2687.3,2804.14,2687.3,2726.24,808670],["2011-09-13",2765.19,2843.08,2687.3,2843.08,3528130],["2011-09-14",2843.08,2959.92,2843.08,2882.03,4316120],["2011-09-15",2882.03,2959.92,2804.14,2920.98,2178870],["2011-09-16",2882.03,2920.98,2804.14,2804.14,1409160],["2011-09-19",2726.24,2920.98,2726.24,2843.08,1613510],["2011-09-20",2882.03,2882.03,2726.24,2726.24,1533850],["2011-09-21",2765.19,2843.08,2687.3,2843.08,2995110],["2011-09-22",2843.08,2920.98,2804.14,2882.03,621240],["2011-09-23",2804.14,2882.03,2804.14,2804.14,595900],["2011-09-26",2804.14,2804.14,2726.24,2726.24,448810],["2011-09-27",2726.24,2804.14,2687.3,2687.3,1836730],["2011-09-28",2765.19,2804.14,2687.3,2726.24,822210],["2011-09-29",2687.3,2726.24,2609.41,2687.3,2025000],["2011-09-30",2687.3,2687.3,2609.41,2648.35,640210],["2011-10-03",2609.41,2648.35,2570.46,2609.41,1215260],["2011-10-04",2570.46,2687.3,2531.51,2570.46,544890],["2011-10-05",2609.41,2648.35,2570.46,2609.41,1199900],["2011-10-06",2609.41,2726.24,2609.41,2687.3,649760],["2011-10-07",2687.3,2687.3,2648.35,2648.35,420320],["2011-10-10",2609.41,2648.35,2570.46,2609.41,258170],["2011-10-11",2648.35,2648.35,2570.46,2570.46,659680],["2011-10-12",2531.51,2570.46,2453.62,2492.57,839990],["2011-10-13",2453.62,2531.51,2453.62,2531.51,976220],["2011-10-14",2531.51,2570.46,2492.57,2492.57,217630],["2011-10-17",2492.57,2492.57,2414.67,2492.57,338460],["2011-10-18",2414.67,2453.62,2414.67,2414.67,267860],["2011-10-19",2414.67,2492.57,2375.73,2414.67,950010],["2011-10-20",2414.67,2414.67,2375.73,2414.67,270190],["2011-10-21",2414.67,2492.57,2336.78,2453.62,825080],["2011-10-24",2492.57,2531.51,2414.67,2414.67,447640],["2011-10-25",2414.67,2453.62,2375.73,2414.67,598960],["2011-10-26",2375.73,2414.67,2336.78,2375.73,433290],["2011-10-27",2336.78,2375.73,2297.83,2336.78,1401820],["2011-10-28",2375.73,2453.62,2297.83,2453.62,1137070],["2011-10-31",2531.51,2570.46,2414.67,2414.67,1323920],["2011-11-01",2414.67,2414.67,2336.78,2375.73,453580],["2011-11-02",2336.78,2375.73,2258.89,2297.83,1255740],["2011-11-03",2297.83,2336.78,2258.89,2336.78,416480],["2011-11-04",2336.78,2336.78,2297.83,2297.83,1017170],["2011-11-07",2297.83,2336.78,2219.94,2258.89,368790],["2011-11-08",2297.83,2297.83,2219.94,2219.94,996490],["2011-11-09",2219.94,2258.89,2181.0,2219.94,307200],["2011-11-10",2181.0,2219.94,2142.05,2142.05,675400],["2011-11-11",2142.05,2181.0,2103.1,2142.05,220480],["2011-11-14",2103.1,2142.05,2064.16,2064.16,890760],["2011-11-15",2025.21,2103.1,1986.26,1986.26,816990],["2011-11-16",1986.26,2064.16,1986.26,2064.16,1447980],["2011-11-17",2064.16,2103.1,2025.21,2025.21,329950],["2011-11-18",1986.26,2025.21,1986.26,2025.21,835350],["2011-11-21",1986.26,2064.16,1947.32,1947.32,256870],["2011-11-22",1947.32,2025.21,1908.37,2025.21,1277840],["2011-11-23",2025.21,2064.16,1986.26,2025.21,272630],["2011-11-24",2025.21,2025.21,1986.26,2025.21,886160],["2011-11-25",1986.26,1986.26,1947.32,1986.26,253310],["2011-11-28",2025.21,2064.16,1986.26,2025.21,956370],["2011-11-29",2025.21,2025.21,1986.26,2025.21,327050],["2011-11-30",2025.21,2025.21,1947.32,1986.26,710320],["2011-12-01",2025.21,2025.21,1986.26,1986.26,161190],["2011-12-02",1986.26,2025.21,1947.32,2025.21,810210],["2011-12-05",2064.16,2103.1,2025.21,2103.1,612900],["2011-12-06",2103.1,2181.0,2103.1,2142.05,1638570],["2011-12-07",2103.1,2181.0,2103.1,2103.1,345100],["2011-12-08",2103.1,2142.05,2064.16,2103.1,912350],["2011-12-09",2103.1,2103.1,2064.16,2064.16,292710],["2011-12-12",2025.21,2064.16,1986.26,2025.21,794270],["2011-12-13",1986.26,2025.21,1986.26,1986.26,176970],["2011-12-14",1947.32,1986.26,1947.32,1986.26,826380],["2011-12-15",1947.32,1947.32,1908.37,1908.37,605130],["2011-12-16",1947.32,1986.26,1908.37,1986.26,1005810],["2011-12-19",1986.26,1986.26,1947.32,1947.32,282910],["2011-12-20",1908.37,1908.37,1869.42,1869.42,5781670],["2011-12-21",1869.42,1869.42,1791.53,1791.53,2107220],["2011-12-22",1791.53,1791.53,1713.64,1713.64,1752510],["2011-12-23",1674.69,1752.59,1635.75,1752.59,719700],["2011-12-26",1713.64,1752.59,1674.69,1752.59,851230],["2011-12-27",1713.64,1752.59,1674.69,1674.69,313310],["2011-12-28",1635.75,1752.59,1635.75,1752.59,747900],["2011-12-29",1752.59,1752.59,1674.69,1674.69,240400],["2011-12-30",1713.64,1713.64,1635.75,1674.69,244390],["2012-01-03",1713.64,1752.59,1674.69,1674.69,158440],["2012-01-04",1674.69,1713.64,1674.69,1674.69,205660],["2012-01-05",1674.69,1674.69,1635.75,1674.69,119800],["2012-01-06",1674.69,1674.69,1596.8,1635.75,463600],["2012-01-09",1635.75,1674.69,1596.8,1674.69,352250],["2012-01-10",1674.69,1752.59,1674.69,1752.59,374840],["2012-01-11",1752.59,1791.53,1713.64,1713.64,152240],["2012-01-12",1713.64,1713.64,1674.69,1713.64,168320],["2012-01-13",1674.69,1713.64,1674.69,1713.64,218270],["2012-01-16",1713.64,1791.53,1713.64,1791.53,228660],["2012-01-17",1752.59,1752.59,1713.64,1713.64,181730],["2012-01-18",1674.69,1791.53,1674.69,1752.59,83220],["2012-01-19",1791.53,1830.48,1752.59,1830.48,366290],["2012-01-20",1869.42,1869.42,1791.53,1869.42,330000],["2012-01-30",1908.37,1947.32,1869.42,1947.32,236040],["2012-01-31",1947.32,2025.21,1947.32,1986.26,673750],["2012-02-01",1947.32,1986.26,1908.37,1986.26,363470],["2012-02-02",1986.26,2064.16,1986.26,2064.16,546580],["2012-02-03",2025.21,2064.16,1986.26,1986.26,1188810],["2012-02-06",1908.37,1947.32,1908.37,1908.37,960480],["2012-02-07",1869.42,1908.37,1830.48,1908.37,503330],["2012-02-08",1908.37,1986.26,1869.42,1947.32,488450],["2012-02-09",1947.32,1947.32,1908.37,1947.32,670680],["2012-02-10",1908.37,1947.32,1869.42,1869.42,312710],["2012-02-13",1869.42,1869.42,1791.53,1791.53,220500],["2012-02-14",1752.59,1869.42,1752.59,1830.48,254010],["2012-02-15",1830.48,1830.48,1752.59,1752.59,436200],["2012-02-16",1752.59,1791.53,1713.64,1713.64,115390],["2012-02-17",1752.59,1791.53,1752.59,1791.53,450630],["2012-02-20",1869.42,1869.42,1830.48,1869.42,642820],["2012-02-21",1908.37,1908.37,1830.48,1830.48,552570],["2012-02-22",1830.48,1908.37,1791.53,1908.37,430900],["2012-02-23",1947.32,1986.26,1908.37,1986.26,1371000],["2012-02-24",2064.16,2064.16,2064.16,2064.16,755320],["2012-02-27",2103.1,2142.05,2103.1,2142.05,1845110],["2012-02-28",2219.94,2219.94,2064.16,2064.16,3289650],["2012-02-29",2064.16,2142.05,2064.16,2142.05,1832500],["2012-03-01",2181.0,2219.94,2142.05,2219.94,1939620],["2012-03-02",2219.94,2258.89,2181.0,2258.89,1410690],["2012-03-05",2336.78,2336.78,2297.83,2336.78,888180],["2012-03-06",2453.62,2453.62,2258.89,2258.89,2973000],["2012-03-07",2258.89,2336.78,2219.94,2336.78,1902610],["2012-03-08",2336.78,2453.62,2336.78,2414.67,3780100],["2012-03-09",2414.67,2531.51,2336.78,2414.67,1429740],["2012-03-12",2414.67,2414.67,2297.83,2297.83,1549450],["2012-03-13",2297.83,2336.78,2219.94,2258.89,1975780],["2012-03-14",2297.83,2297.83,2181.0,2181.0,3146130],["2012-03-15",2142.05,2258.89,2103.1,2258.89,2466890],["2012-03-16",2297.83,2336.78,2219.94,2258.89,2616380],["2012-03-19",2258.89,2297.83,2181.0,2219.94,1323620],["2012-03-20",2181.0,2258.89,2142.05,2181.0,3836250],["2012-03-21",2258.89,2258.89,2258.89,2258.89,566110],["2012-03-22",2336.78,2336.78,2336.78,2336.78,836120],["2012-03-23",2453.62,2453.62,2414.67,2453.62,4034130],["2012-03-26",2531.51,2570.46,2414.67,2570.46,5054360],["2012-03-27",2570.46,2687.3,2453.62,2453.62,2968250],["2012-03-28",2414.67,2492.57,2336.78,2492.57,1849970],["2012-03-29",2492.57,2492.57,2375.73,2375.73,2224630],["2012-03-30",2375.73,2375.73,2258.89,2297.83,2526580],["2012-04-03",2336.78,2375.73,2297.83,2375.73,1590360],["2012-04-04",2453.62,2492.57,2414.67,2453.62,2986790],["2012-04-05",2414.67,2570.46,2414.67,2531.51,1611830],["2012-04-06",2531.51,2609.41,2492.57,2492.57,2719080],["2012-04-09",2531.51,2609.41,2492.57,2609.41,3519670],["2012-04-10",2687.3,2726.24,2648.35,2726.24,4148590],["2012-04-11",2843.08,2843.08,2765.19,2843.08,3948780],["2012-04-12",2920.98,2959.92,2882.03,2959.92,2351200],["2012-04-13",2998.87,3076.76,2920.98,3076.76,4814980],["2012-04-16",3154.65,3193.6,3115.71,3193.6,1267960],["2012-04-17",3349.39,3349.39,3349.39,3349.39,373140],["2012-04-18",3505.17,3505.17,3427.28,3427.28,7320420],["2012-04-19",3349.39,3427.28,3271.49,3271.49,4632990],["2012-04-20",3193.6,3310.44,3115.71,3154.65,4812010],["2012-04-23",3232.55,3310.44,3232.55,3310.44,2473630],["2012-04-24",3427.28,3466.22,3310.44,3466.22,3323910],["2012-04-25",3583.06,3622.01,3544.12,3622.01,1607770],["2012-04-26",3699.9,3777.8,3660.96,3777.8,4833630],["2012-04-27",3738.85,3816.74,3660.96,3777.8,3055870],["2012-05-02",3816.74,3855.69,3622.01,3622.01,4207390],["2012-05-03",3583.06,3622.01,3466.22,3583.06,3562380],["2012-05-04",3622.01,3738.85,3622.01,3738.85,2872030],["2012-05-07",3816.74,3894.63,3777.8,3816.74,1967240],["2012-05-08",3777.8,3816.74,3660.96,3660.96,3514710],["2012-05-09",3660.96,3738.85,3583.06,3660.96,1849510],["2012-05-10",3699.9,3816.74,3622.01,3699.9,2939890],["2012-05-11",3738.85,3777.8,3544.12,3544.12,1937250],["2012-05-14",3466.22,3544.12,3388.33,3388.33,2034710],["2012-05-15",3271.49,3388.33,3232.55,3232.55,4037700],["2012-05-16",3232.55,3388.33,3115.71,3349.39,3366680],["2012-05-17",3388.33,3466.22,3232.55,3232.55,1417370],["2012-05-18",3193.6,3271.49,3076.76,3076.76,2031400],["2012-05-21",3115.71,3193.6,3115.71,3193.6,1278370],["2012-05-22",3271.49,3349.39,3193.6,3271.49,2137120],["2012-05-23",3193.6,3232.55,3115.71,3115.71,1620580],["2012-05-24",3076.76,3154.65,2959.92,2959.92,2198620],["2012-05-25",3076.76,3076.76,3037.82,3076.76,991020],["2012-05-28",3193.6,3193.6,3154.65,3193.6,2834100],["2012-05-29",3154.65,3232.55,3115.71,3154.65,1469250],["2012-05-30",3271.49,3310.44,3232.55,3310.44,3950700],["2012-05-31",3271.49,3349.39,3193.6,3232.55,1594440],["2012-06-01",3271.49,3310.44,3193.6,3193.6,1109370],["2012-06-04",3193.6,3193.6,3076.76,3115.71,2045990],["2012-06-05",3193.6,3193.6,3037.82,3193.6,1650120],["2012-06-06",3193.6,3310.44,3154.65,3271.49,1331510],["2012-06-07",3349.39,3427.28,3271.49,3349.39,2765070],["2012-06-08",3427.28,3505.17,3388.33,3388.33,4173810],["2012-06-11",3427.28,3505.17,3349.39,3427.28,1257260],["2012-06-12",3388.33,3427.28,3271.49,3271.49,1491610],["2012-06-13",3310.44,3349.39,3232.55,3310.44,1432280],["2012-06-14",3310.44,3349.39,3232.55,3232.55,1038930],["2012-06-15",3271.49,3388.33,3271.49,3349.39,1556650],["2012-06-18",3427.28,3505.17,3388.33,3427.28,2175010],["2012-06-19",3427.28,3427.28,3271.49,3310.44,1219650],["2012-06-20",3310.44,3388.33,3271.49,3310.44,929310],["2012-06-21",3271.49,3427.28,3271.49,3310.44,1989510],["2012-06-22",3349.39,3349.39,3232.55,3271.49,2161740],["2012-06-25",3271.49,3310.44,3115.71,3154.65,1475780],["2012-06-26",3115.71,3154.65,3037.82,3037.82,1590200],["2012-06-27",3076.76,3115.71,2920.98,2920.98,1877100],["2012-06-28",2920.98,2920.98,2843.08,2920.98,1849500],["2012-06-29",2959.92,3037.82,2959.92,3037.82,1157300],["2012-07-02",3037.82,3076.76,2920.98,2920.98,1047530],["2012-07-03",2882.03,2920.98,2804.14,2804.14,1269590],["2012-07-04",2804.14,2882.03,2726.24,2765.19,884470],["2012-07-05",2765.19,2882.03,2687.3,2882.03,1213540],["2012-07-06",2882.03,2998.87,2843.08,2920.98,1265180],["2012-07-09",2882.03,2882.03,2804.14,2804.14,992430],["2012-07-10",2726.24,2843.08,2726.24,2804.14,631770],["2012-07-11",2765.19,2882.03,2765.19,2843.08,712960],["2012-07-12",2843.08,2920.98,2843.08,2882.03,602230],["2012-07-13",2882.03,2998.87,2882.03,2998.87,2451260],["2012-07-16",2998.87,3037.82,2882.03,2882.03,1011830],["2012-07-17",2920.98,2998.87,2882.03,2998.87,1197670],["2012-07-18",3076.76,3115.71,3037.82,3115.71,3240230],["2012-07-19",3154.65,3271.49,3076.76,3271.49,2753890],["2012-07-20",3349.39,3427.28,3271.49,3310.44,2893720],["2012-07-23",3349.39,3466.22,3271.49,3349.39,4744860],["2012-07-24",3310.44,3310.44,3193.6,3193.6,3297090],["2012-07-25",3154.65,3232.55,3115.71,3154.65,1325190],["2012-07-26",3193.6,3310.44,3193.6,3271.49,1087760],["2012-07-27",3271.49,3310.44,3115.71,3154.65,1577190],["2012-07-30",3115.71,3193.6,3076.76,3115.71,1124700],["2012-07-31",3154.65,3232.55,3115.71,3154.65,964910],["2012-08-01",3115.71,3154.65,3037.82,3115.71,1074660],["2012-08-02",3154.65,3193.6,3115.71,3115.71,785160],["2012-08-03",3115.71,3232.55,3115.71,3193.6,1114970],["2012-08-06",3232.55,3349.39,3193.6,3349.39,3420120],["2012-08-07",3310.44,3388.33,3232.55,3271.49,1434700],["2012-08-08",3310.44,3349.39,3271.49,3310.44,1136160],["2012-08-09",3349.39,3427.28,3310.44,3310.44,1288270],["2012-08-10",3310.44,3310.44,3232.55,3271.49,966210],["2012-08-13",3271.49,3271.49,3193.6,3232.55,876120],["2012-08-14",3232.55,3310.44,3232.55,3232.55,635180],["2012-08-15",3232.55,3310.44,3193.6,3232.55,1028850],["2012-08-16",3232.55,3271.49,3193.6,3193.6,508550],["2012-08-17",3232.55,3310.44,3232.55,3271.49,1414370],["2012-08-20",3310.44,3349.39,3271.49,3310.44,1761660],["2012-08-21",3271.49,3271.49,3154.65,3154.65,2517700],["2012-08-22",3037.82,3115.71,2998.87,2998.87,3799690],["2012-08-23",2920.98,2920.98,2882.03,2882.03,1217150],["2012-08-24",2765.19,2998.87,2765.19,2959.92,4036490],["2012-08-27",2882.03,2920.98,2843.08,2843.08,1595960],["2012-08-28",2804.14,2882.03,2726.24,2804.14,1166010],["2012-08-29",2882.03,2920.98,2843.08,2920.98,1210640],["2012-08-30",2959.92,2998.87,2882.03,2920.98,1699390],["2012-08-31",2920.98,2959.92,2843.08,2882.03,1030180],["2012-09-04",2882.03,2998.87,2882.03,2959.92,778420],["2012-09-05",2959.92,2959.92,2882.03,2920.98,1076610],["2012-09-06",2882.03,2920.98,2843.08,2843.08,921060],["2012-09-07",2882.03,2920.98,2804.14,2843.08,593590],["2012-09-10",2804.14,2804.14,2726.24,2726.24,1707130],["2012-09-11",2609.41,2726.24,2609.41,2648.35,1020330],["2012-09-12",2648.35,2765.19,2609.41,2609.41,1520530],["2012-09-13",2648.35,2687.3,2570.46,2687.3,2093440],["2012-09-14",2765.19,2804.14,2726.24,2726.24,2558010],["2012-09-17",2726.24,2765.19,2687.3,2687.3,790410],["2012-09-18",2687.3,2726.24,2570.46,2570.46,1886040],["2012-09-19",2531.51,2609.41,2492.57,2570.46,841130],["2012-09-20",2570.46,2570.46,2453.62,2453.62,1386770],["2012-09-21",2492.57,2531.51,2453.62,2531.51,569130],["2012-09-24",2492.57,2531.51,2453.62,2453.62,550370],["2012-09-25",2453.62,2492.57,2414.67,2414.67,584720],["2012-09-26",2414.67,2531.51,2414.67,2531.51,1058760],["2012-09-27",2609.41,2648.35,2531.51,2570.46,1940430],["2012-09-28",2531.51,2570.46,2492.57,2531.51,754830],["2012-10-01",2531.51,2531.51,2414.67,2453.62,963360],["2012-10-02",2453.62,2492.57,2414.67,2414.67,749060],["2012-10-03",2453.62,2531.51,2414.67,2492.57,806850],["2012-10-04",2492.57,2492.57,2414.67,2453.62,351420],["2012-10-05",2453.62,2531.51,2453.62,2492.57,555760],["2012-10-08",2492.57,2609.41,2492.57,2609.41,2071840],["2012-10-09",2648.35,2726.24,2609.41,2687.3,2026400],["2012-10-10",2648.35,2765.19,2609.41,2726.24,1345810],["2012-10-11",2726.24,2804.14,2648.35,2648.35,1812950],["2012-10-12",2648.35,2726.24,2609.41,2648.35,1313080],["2012-10-15",2648.35,2687.3,2570.46,2609.41,969710],["2012-10-16",2648.35,2726.24,2648.35,2726.24,1907240],["2012-10-17",2765.19,2804.14,2687.3,2726.24,2268420],["2012-10-18",2726.24,2804.14,2726.24,2726.24,779120],["2012-10-19",2726.24,2765.19,2609.41,2648.35,2131960],["2012-10-22",2609.41,2609.41,2531.51,2531.51,2357620],["2012-10-23",2531.51,2570.46,2492.57,2492.57,664740],["2012-10-24",2492.57,2570.46,2492.57,2531.51,1136080],["2012-10-25",2531.51,2531.51,2453.62,2492.57,845780],["2012-10-26",2492.57,2570.46,2492.57,2570.46,640000],["2012-10-29",2531.51,2570.46,2492.57,2531.51,506680],["2012-10-30",2570.46,2570.46,2492.57,2492.57,530510],["2012-10-31",2492.57,2531.51,2453.62,2492.57,567260],["2012-11-01",2531.51,2570.46,2492.57,2492.57,501360],["2012-11-02",2375.73,2414.67,2375.73,2375.73,3065210],["2012-11-05",2336.78,2414.67,2336.78,2336.78,1293070],["2012-11-06",2336.78,2375.73,2336.78,2336.78,726750],["2012-11-07",2375.73,2453.62,2336.78,2414.67,844440],["2012-11-08",2414.67,2414.67,2375.73,2414.67,227430],["2012-11-09",2414.67,2414.67,2336.78,2414.67,230190],["2012-11-12",2453.62,2531.51,2414.67,2492.57,1734810],["2012-11-13",2453.62,2570.46,2453.62,2453.62,1319570],["2012-11-14",2453.62,2492.57,2453.62,2453.62,323180],["2012-11-15",2453.62,2453.62,2375.73,2375.73,350470],["2012-11-16",2414.67,2492.57,2414.67,2492.57,1947630],["2012-11-19",2531.51,2570.46,2492.57,2531.51,1125440],["2012-11-20",2531.51,2570.46,2492.57,2531.51,1090250],["2012-11-21",2492.57,2531.51,2453.62,2453.62,403890],["2012-11-22",2453.62,2531.51,2453.62,2492.57,365040],["2012-11-23",2492.57,2531.51,2453.62,2453.62,526930],["2012-11-26",2453.62,2492.57,2414.67,2414.67,460490],["2012-11-27",2414.67,2492.57,2414.67,2453.62,395740],["2012-11-28",2414.67,2453.62,2414.67,2414.67,311670],["2012-11-29",2453.62,2453.62,2414.67,2453.62,482470],["2012-11-30",2453.62,2492.57,2453.62,2453.62,418050],["2012-12-03",2453.62,2453.62,2453.62,2453.62,413100],["2012-12-04",2453.62,2570.46,2453.62,2531.51,1377860],["2012-12-05",2531.51,2609.41,2492.57,2570.46,1116330],["2012-12-06",2531.51,2570.46,2531.51,2531.51,1246460],["2012-12-07",2531.51,2609.41,2531.51,2531.51,867810],["2012-12-10",2570.46,2648.35,2531.51,2609.41,1562740],["2012-12-11",2609.41,2648.35,2570.46,2570.46,2122370],["2012-12-12",2570.46,2687.3,2531.51,2609.41,1866090],["2012-12-13",2648.35,2648.35,2570.46,2570.46,1980510],["2012-12-14",2570.46,2648.35,2570.46,2570.46,1196940],["2012-12-17",2609.41,2648.35,2570.46,2609.41,724780],["2012-12-18",2609.41,2648.35,2570.46,2570.46,674980],["2012-12-19",2648.35,2687.3,2609.41,2648.35,2052130],["2012-12-20",2648.35,2687.3,2570.46,2609.41,1172620],["2012-12-21",2609.41,2609.41,2531.51,2570.46,1033030],["2012-12-24",2570.46,2648.35,2570.46,2609.41,826490],["2012-12-25",2609.41,2726.24,2570.46,2648.35,2621470],["2012-12-26",2648.35,2765.19,2609.41,2765.19,2859720],["2012-12-27",2765.19,2882.03,2726.24,2804.14,2962840],["2012-12-28",2804.14,2882.03,2765.19,2882.03,2125870],["2013-01-02",2920.98,2998.87,2882.03,2959.92,2968240],["2013-01-03",2920.98,2959.92,2843.08,2843.08,3610690],["2013-01-04",2843.08,2882.03,2765.19,2882.03,2587390],["2013-01-07",2882.03,2959.92,2843.08,2843.08,2736250],["2013-01-08",2843.08,2959.92,2843.08,2959.92,3481580],["2013-01-09",2959.92,3076.76,2882.03,2959.92,5861380],["2013-01-10",2959.92,3037.82,2882.03,3037.82,1855440],["2013-01-11",3076.76,3115.71,2959.92,2998.87,2366110],["2013-01-14",2920.98,3037.82,2920.98,2959.92,1924570],["2013-01-15",2959.92,3154.65,2920.98,3115.71,4350060],["2013-01-16",3154.65,3271.49,3076.76,3154.65,3410350],["2013-01-17",3115.71,3154.65,3037.82,3037.82,2721410],["2013-01-18",3037.82,3037.82,2920.98,2959.92,3324110],["2013-01-21",2959.92,3037.82,2920.98,2959.92,1714510],["2013-01-22",2959.92,2998.87,2843.08,2843.08,2204340],["2013-01-23",2882.03,2920.98,2804.14,2843.08,1927820],["2013-01-24",2882.03,2959.92,2843.08,2920.98,1123080],["2013-01-25",2959.92,3037.82,2920.98,3037.82,1962920],["2013-01-28",3037.82,3232.55,2998.87,3154.65,8551690],["2013-01-29",3154.65,3271.49,3115.71,3232.55,3014060],["2013-01-30",3232.55,3310.44,3193.6,3271.49,2389000],["2013-01-31",3193.6,3232.55,3076.76,3076.76,3278330],["2013-02-01",3076.76,3154.65,3037.82,3154.65,2354290],["2013-02-04",3193.6,3232.55,3115.71,3154.65,2060640],["2013-02-05",3154.65,3193.6,3115.71,3154.65,1233880],["2013-02-06",3154.65,3271.49,3154.65,3232.55,2069060],["2013-02-07",3271.49,3310.44,3232.55,3310.44,1937870],["2013-02-08",3310.44,3427.28,3271.49,3349.39,1996030],["2013-02-18",3388.33,3583.06,3349.39,3583.06,3870660],["2013-02-19",3622.01,3699.9,3544.12,3544.12,3217020],["2013-02-20",3505.17,3583.06,3466.22,3544.12,2678400],["2013-02-21",3583.06,3622.01,3310.44,3310.44,4450990],["2013-02-22",3388.33,3427.28,3154.65,3271.49,3622310],["2013-02-25",3310.44,3349.39,3232.55,3271.49,943450],["2013-02-26",3232.55,3271.49,3076.76,3076.76,2480220],["2013-02-27",3037.82,3076.76,2920.98,2998.87,2355540],["2013-02-28",3037.82,3076.76,2998.87,3037.82,1332130],["2013-03-01",3037.82,3076.76,2959.92,2998.87,1543480],["2013-03-04",2998.87,2998.87,2804.14,2804.14,2049460],["2013-03-05",2804.14,2843.08,2687.3,2765.19,1525970],["2013-03-06",2843.08,2843.08,2765.19,2843.08,1142520],["2013-03-07",2843.08,2882.03,2765.19,2765.19,1193350],["2013-03-08",2765.19,2843.08,2765.19,2804.14,985040],["2013-03-11",2843.08,2998.87,2804.14,2998.87,2353480],["2013-03-12",2998.87,3076.76,2843.08,2920.98,1314150],["2013-03-13",2920.98,2998.87,2843.08,2882.03,1025970],["2013-03-14",2882.03,2959.92,2882.03,2920.98,921450],["2013-03-15",2920.98,2959.92,2882.03,2920.98,1029410],["2013-03-18",2920.98,2959.92,2882.03,2882.03,1046250],["2013-03-19",2882.03,2920.98,2804.14,2882.03,823360],["2013-03-20",2882.03,2998.87,2882.03,2959.92,1337580],["2013-03-21",2959.92,3076.76,2959.92,2998.87,3161310],["2013-03-22",2998.87,3037.82,2882.03,2920.98,1488020],["2013-03-25",2920.98,2998.87,2882.03,2959.92,892430],["2013-03-26",2959.92,2998.87,2920.98,2959.92,709360],["2013-03-27",2920.98,2959.92,2882.03,2920.98,612560],["2013-03-28",2920.98,2959.92,2882.03,2882.03,767000],["2013-03-29",2843.08,2920.98,2765.19,2920.98,1169740],["2013-04-01",2882.03,2959.92,2843.08,2959.92,1447220],["2013-04-02",2959.92,3037.82,2959.92,2959.92,1449250],["2013-04-03",2959.92,2998.87,2920.98,2920.98,1037780],["2013-04-04",2920.98,2920.98,2843.08,2843.08,1015950],["2013-04-05",2882.03,2920.98,2843.08,2920.98,447580],["2013-04-08",2920.98,2959.92,2882.03,2882.03,1156730],["2013-04-09",2882.03,3076.76,2882.03,3076.76,4080240],["2013-04-10",3115.71,3115.71,2959.92,2959.92,1248230],["2013-04-11",2959.92,2998.87,2920.98,2959.92,648600],["2013-04-12",2959.92,2959.92,2843.08,2882.03,1755270],["2013-04-15",2882.03,2882.03,2765.19,2765.19,1626890],["2013-04-16",2765.19,2843.08,2687.3,2804.14,886760],["2013-04-17",2804.14,2843.08,2804.14,2804.14,420980],["2013-04-18",2765.19,2804.14,2687.3,2726.24,605350],["2013-04-22",2765.19,2804.14,2687.3,2726.24,1059480],["2013-04-23",2726.24,2765.19,2726.24,2726.24,576130],["2013-04-24",2726.24,2765.19,2687.3,2726.24,321130],["2013-04-25",2726.24,2843.08,2726.24,2804.14,784820],["2013-04-26",2765.19,2804.14,2765.19,2765.19,256240],["2013-05-02",2765.19,2804.14,2726.24,2726.24,485950],["2013-05-03",2726.24,2765.19,2726.24,2765.19,521650],["2013-05-06",2843.08,2882.03,2804.14,2882.03,1503640],["2013-05-07",2882.03,2882.03,2804.14,2804.14,970590],["2013-05-08",2804.14,2920.98,2804.14,2843.08,2043920],["2013-05-09",2882.03,2959.92,2882.03,2920.98,904610],["2013-05-10",2920.98,2959.92,2882.03,2920.98,1292510],["2013-05-13",2882.03,2959.92,2882.03,2920.98,1272830],["2013-05-14",2920.98,2920.98,2843.08,2843.08,1047470],["2013-05-15",2843.08,2882.03,2843.08,2843.08,799160],["2013-05-16",2882.03,2920.98,2843.08,2920.98,384940],["2013-05-17",2843.08,2920.98,2843.08,2843.08,335560],["2013-05-20",2843.08,2959.92,2843.08,2920.98,980280],["2013-05-21",2920.98,3037.82,2920.98,2998.87,2220070],["2013-05-22",3037.82,3037.82,2959.92,2998.87,1053200],["2013-05-23",2959.92,3037.82,2959.92,2959.92,1176400],["2013-05-24",2959.92,2998.87,2920.98,2920.98,1808550],["2013-05-27",2998.87,3076.76,2998.87,2998.87,1821310],["2013-05-28",3037.82,3076.76,2998.87,3076.76,1404370],["2013-05-29",3115.71,3154.65,2998.87,2998.87,1772060],["2013-05-30",2998.87,3076.76,2998.87,3076.76,1853440],["2013-05-31",3115.71,3271.49,3115.71,3232.55,5877760],["2013-06-03",3232.55,3388.33,3193.6,3310.44,3928990],["2013-06-04",3349.39,3388.33,3232.55,3232.55,2867390],["2013-06-05",3232.55,3271.49,3154.65,3232.55,2465310],["2013-06-06",3193.6,3271.49,3154.65,3232.55,2155230],["2013-06-07",3271.49,3349.39,3232.55,3349.39,2778460],["2013-06-10",3388.33,3388.33,3271.49,3271.49,1885530],["2013-06-11",3271.49,3310.44,3193.6,3232.55,1603790],["2013-06-12",3232.55,3310.44,3193.6,3232.55,1429260],["2013-06-13",3232.55,3271.49,3154.65,3232.55,998290],["2013-06-14",3232.55,3271.49,3193.6,3193.6,980470],["2013-06-17",3193.6,3193.6,2998.87,3037.82,1861860],["2013-06-18",2998.87,3076.76,2998.87,3037.82,827210],["2013-06-19",3037.82,3076.76,3037.82,3037.82,1103670],["2013-06-20",3037.82,3037.82,2959.92,2959.92,757720],["2013-06-21",2920.98,2998.87,2920.98,2959.92,1183320],["2013-06-24",2998.87,3037.82,2920.98,3037.82,955950],["2013-06-25",2998.87,2998.87,2843.08,2882.03,1081430],["2013-06-26",2882.03,2959.92,2843.08,2920.98,1021010],["2013-06-27",2959.92,2998.87,2920.98,2959.92,706490],["2013-06-28",2998.87,2998.87,2920.98,2920.98,933030],["2013-07-01",2920.98,2959.92,2882.03,2920.98,350760],["2013-07-02",2920.98,2959.92,2920.98,2959.92,367710],["2013-07-03",2959.92,2959.92,2920.98,2920.98,758210],["2013-07-04",2920.98,2959.92,2882.03,2882.03,546640],["2013-07-05",2882.03,2959.92,2882.03,2882.03,728090],["2013-07-08",2882.03,2920.98,2843.08,2882.03,633970],["2013-07-09",2882.03,2920.98,2882.03,2882.03,308260],["2013-07-10",2920.98,2959.92,2882.03,2920.98,463780],["2013-07-11",2920.98,2959.92,2882.03,2920.98,265300],["2013-07-12",2920.98,2998.87,2920.98,2998.87,650600],["2013-07-15",2998.87,2998.87,2920.98,2920.98,580740],["2013-07-16",2959.92,2998.87,2920.98,2959.92,571240],["2013-07-17",2959.92,2998.87,2920.98,2998.87,382020],["2013-07-18",2959.92,2998.87,2920.98,2920.98,449030],["2013-07-19",2920.98,2959.92,2920.98,2920.98,437110],["2013-07-22",2920.98,2959.92,2882.03,2920.98,575550],["2013-07-23",2920.98,2920.98,2882.03,2882.03,1054980],["2013-07-24",2882.03,2882.03,2804.14,2882.03,849070],["2013-07-25",2882.03,2882.03,2804.14,2804.14,412900],["2013-07-26",2843.08,2843.08,2726.24,2765.19,1652160],["2013-07-29",2804.14,2804.14,2687.3,2726.24,411560],["2013-07-30",2726.24,2765.19,2687.3,2726.24,755330],["2013-07-31",2726.24,2726.24,2687.3,2726.24,274300],["2013-08-01",2726.24,2765.19,2687.3,2726.24,594070],["2013-08-02",2765.19,2804.14,2726.24,2765.19,362880],["2013-08-05",2765.19,2804.14,2726.24,2726.24,292940],["2013-08-06",2726.24,2765.19,2726.24,2765.19,115290],["2013-08-07",2765.19,2804.14,2765.19,2804.14,488200],["2013-08-08",2765.19,2804.14,2726.24,2765.19,194800],["2013-08-09",2726.24,2765.19,2726.24,2726.24,251010],["2013-08-12",2726.24,2765.19,2687.3,2765.19,442980],["2013-08-13",2765.19,2765.19,2687.3,2687.3,436670],["2013-08-14",2687.3,2765.19,2648.35,2765.19,627330],["2013-08-15",2765.19,2882.03,2726.24,2843.08,1015340],["2013-08-16",2804.14,2882.03,2804.14,2882.03,680220],["2013-08-19",2843.08,2920.98,2843.08,2882.03,1037560],["2013-08-20",2882.03,2882.03,2804.14,2843.08,783270],["2013-08-21",2804.14,2843.08,2765.19,2765.19,1686490],["2013-08-22",2765.19,2804.14,2687.3,2726.24,1269050],["2013-08-23",2726.24,2765.19,2687.3,2765.19,878110],["2013-08-26",2726.24,2765.19,2726.24,2765.19,337010],["2013-08-27",2765.19,2765.19,2726.24,2726.24,175950],["2013-08-28",2726.24,2726.24,2648.35,2687.3,991970],["2013-08-29",2687.3,2726.24,2648.35,2648.35,326400],["2013-08-30",2648.35,2687.3,2609.41,2687.3,318720],["2013-09-03",2687.3,2687.3,2648.35,2648.35,195490],["2013-09-04",2648.35,2648.35,2570.46,2570.46,1185520],["2013-09-05",2570.46,2648.35,2531.51,2609.41,880800],["2013-09-06",2609.41,2609.41,2570.46,2570.46,457540],["2013-09-09",2570.46,2570.46,2492.57,2492.57,552950],["2013-09-10",2531.51,2609.41,2453.62,2570.46,1717600],["2013-09-11",2609.41,2609.41,2570.46,2609.41,425310],["2013-09-12",2570.46,2609.41,2570.46,2570.46,250650],["2013-09-13",2570.46,2570.46,2531.51,2531.51,465000],["2013-09-16",2570.46,2570.46,2531.51,2570.46,300350],["2013-09-17",2570.46,2609.41,2531.51,2531.51,278030],["2013-09-18",2570.46,2570.46,2492.57,2531.51,295930],["2013-09-19",2570.46,2609.41,2531.51,2570.46,190770],["2013-09-20",2570.46,2570.46,2531.51,2531.51,156530],["2013-09-23",2531.51,2609.41,2531.51,2609.41,411480],["2013-09-24",2609.41,2648.35,2570.46,2570.46,497570],["2013-09-25",2609.41,2726.24,2609.41,2687.3,701270],["2013-09-26",2687.3,2726.24,2648.35,2648.35,299950],["2013-09-27",2648.35,2687.3,2609.41,2648.35,665870],["2013-09-30",2726.24,2804.14,2726.24,2804.14,3864890],["2013-10-01",2843.08,2920.98,2804.14,2843.08,1755970],["2013-10-02",2843.08,2882.03,2804.14,2843.08,979280],["2013-10-03",2843.08,2843.08,2765.19,2765.19,1521430],["2013-10-04",2765.19,2843.08,2726.24,2804.14,1063990],["2013-10-07",2882.03,2959.92,2843.08,2920.98,2538460],["2013-10-08",2882.03,2920.98,2843.08,2920.98,1032750],["2013-10-09",2882.03,2920.98,2843.08,2843.08,914000],["2013-10-10",2843.08,2882.03,2765.19,2804.14,1009320],["2013-10-11",2843.08,2843.08,2765.19,2765.19,1087820],["2013-10-14",2804.14,2804.14,2726.24,2765.19,810650],["2013-10-15",2765.19,2843.08,2765.19,2843.08,620000],["2013-10-16",2843.08,2882.03,2804.14,2882.03,1271450],["2013-10-17",2882.03,2920.98,2804.14,2804.14,1684970],["2013-10-18",2804.14,2882.03,2804.14,2882.03,811590],["2013-10-21",2882.03,3037.82,2882.03,2959.92,3265310],["2013-10-22",2959.92,2998.87,2920.98,2959.92,1033590],["2013-10-23",2959.92,3037.82,2920.98,2959.92,896800],["2013-10-24",2959.92,3037.82,2920.98,2920.98,1772790],["2013-10-25",2920.98,2959.92,2882.03,2920.98,661860],["2013-10-28",2920.98,2959.92,2843.08,2843.08,1117670],["2013-10-29",2843.08,2882.03,2843.08,2882.03,1462640],["2013-10-30",2882.03,2920.98,2843.08,2882.03,327270],["2013-10-31",2882.03,2920.98,2843.08,2920.98,537600],["2013-11-01",2882.03,2959.92,2882.03,2920.98,560710],["2013-11-04",2920.98,2920.98,2843.08,2882.03,1038710],["2013-11-05",2920.98,2998.87,2920.98,2998.87,2580430],["2013-11-06",2959.92,2998.87,2959.92,2959.92,783110],["2013-11-07",2959.92,3037.82,2920.98,2959.92,1694530],["2013-11-08",2959.92,2998.87,2920.98,2959.92,1195930],["2013-11-11",2998.87,3154.65,2998.87,3154.65,3785360],["2013-11-12",3154.65,3154.65,3037.82,3076.76,2189730],["2013-11-13",3037.82,3076.76,2998.87,3037.82,770750],["2013-11-14",3037.82,3076.76,2998.87,3076.76,1090740],["2013-11-15",3076.76,3115.71,3037.82,3115.71,1050940],["2013-11-18",3115.71,3193.6,3115.71,3154.65,2794380],["2013-11-19",3154.65,3193.6,3115.71,3115.71,1554450],["2013-11-20",3115.71,3193.6,3115.71,3154.65,1402770],["2013-11-21",3193.6,3271.49,3115.71,3115.71,3771540],["2013-11-22",3115.71,3193.6,3115.71,3154.65,1503830],["2013-11-25",3193.6,3193.6,3115.71,3115.71,970100],["2013-11-26",3115.71,3154.65,3076.76,3115.71,952350],["2013-11-27",3154.65,3193.6,3115.71,3115.71,877670],["2013-11-28",3154.65,3154.65,3076.76,3115.71,724570],["2013-11-29",3115.71,3154.65,3037.82,3076.76,1210550],["2013-12-02",3076.76,3076.76,3037.82,3037.82,622550],["2013-12-03",3076.76,3154.65,3037.82,3115.71,1881120],["2013-12-04",3115.71,3193.6,3115.71,3115.71,1598070],["2013-12-05",3154.65,3310.44,3154.65,3310.44,6076920],["2013-12-06",3310.44,3310.44,3232.55,3271.49,1261330],["2013-12-09",3271.49,3271.49,3154.65,3193.6,1436220],["2013-12-10",3193.6,3271.49,3154.65,3193.6,2004630],["2013-12-11",3232.55,3310.44,3193.6,3193.6,3163400],["2013-12-12",3232.55,3271.49,3154.65,3232.55,1142510],["2013-12-13",3232.55,3271.49,3193.6,3271.49,791060],["2013-12-16",3232.55,3271.49,3193.6,3232.55,864130],["2013-12-17",3232.55,3271.49,3232.55,3271.49,900230],["2013-12-18",3271.49,3271.49,3232.55,3232.55,614680],["2013-12-19",3271.49,3349.39,3232.55,3310.44,3110490],["2013-12-20",3310.44,3388.33,3271.49,3349.39,2726790],["2013-12-23",3388.33,3466.22,3388.33,3427.28,1560710],["2013-12-24",3427.28,3427.28,3349.39,3349.39,1529720],["2013-12-25",3349.39,3388.33,3310.44,3349.39,1778400],["2013-12-26",3349.39,3427.28,3349.39,3388.33,861040],["2013-12-27",3388.33,3427.28,3271.49,3310.44,1685820],["2013-12-30",3310.44,3310.44,3193.6,3193.6,1492140],["2013-12-31",3232.55,3310.44,3193.6,3271.49,1069630],["2014-01-02",3310.44,3349.39,3232.55,3271.49,1145910],["2014-01-03",3271.49,3310.44,3232.55,3271.49,550900],["2014-01-06",3271.49,3349.39,3271.49,3310.44,573780],["2014-01-07",3349.39,3349.39,3271.49,3310.44,812180],["2014-01-08",3271.49,3349.39,3271.49,3349.39,1681960],["2014-01-09",3388.33,3388.33,3310.44,3349.39,841080],["2014-01-10",3388.33,3466.22,3349.39,3388.33,2146370],["2014-01-13",3349.39,3427.28,3349.39,3388.33,1728780],["2014-01-14",3427.28,3583.06,3427.28,3505.17,6969450],["2014-01-15",3505.17,3622.01,3466.22,3544.12,2878410],["2014-01-16",3583.06,3622.01,3505.17,3544.12,2853940],["2014-01-17",3544.12,3583.06,3466.22,3466.22,3097680],["2014-01-20",3466.22,3505.17,3388.33,3388.33,1541440],["2014-01-21",3427.28,3505.17,3388.33,3505.17,1062580],["2014-01-22",3544.12,3660.96,3505.17,3583.06,4279330],["2014-01-23",3583.06,3622.01,3544.12,3622.01,1487840],["2014-01-24",3583.06,3660.96,3544.12,3660.96,1353670],["2014-01-27",3660.96,3699.9,3622.01,3699.9,1597530],["2014-02-06",3699.9,3894.63,3660.96,3855.69,3045290],["2014-02-07",3855.69,4011.47,3816.74,3855.69,2893670],["2014-02-10",3855.69,4050.42,3816.74,4050.42,3302720],["2014-02-11",4089.37,4167.26,3894.63,3894.63,4084900],["2014-02-12",3972.53,4089.37,3933.58,4089.37,4634380],["2014-02-13",4089.37,4206.21,4050.42,4089.37,3177250],["2014-02-14",4050.42,4089.37,3972.53,4089.37,3390990],["2014-02-17",4050.42,4128.31,3972.53,4089.37,2382520],["2014-02-18",4089.37,4245.15,4050.42,4245.15,4109390],["2014-02-19",4284.1,4284.1,4128.31,4206.21,3977010],["2014-02-20",4206.21,4439.88,4050.42,4167.26,10219570],["2014-02-21",4206.21,4400.94,4089.37,4361.99,6266250],["2014-02-24",4361.99,4556.72,4361.99,4556.72,4992720],["2014-02-25",4517.78,4634.62,4439.88,4556.72,5331830],["2014-02-26",4595.67,4595.67,4400.94,4595.67,6211550],["2014-02-27",4595.67,4790.4,4556.72,4595.67,6388190],["2014-02-28",4634.62,4751.45,4556.72,4751.45,4840130],["2014-03-03",4673.56,4712.51,4517.78,4517.78,4104390],["2014-03-04",4439.88,4556.72,4323.04,4478.83,3833300],["2014-03-05",4556.72,4595.67,4478.83,4595.67,3630010],["2014-03-06",4673.56,4712.51,4634.62,4634.62,4143750],["2014-03-07",4634.62,4673.56,4595.67,4595.67,2423620],["2014-03-10",4595.67,4673.56,4595.67,4634.62,3489920],["2014-03-11",4712.51,4751.45,4595.67,4634.62,3416720],["2014-03-12",4634.62,4673.56,4556.72,4556.72,2277010],["2014-03-13",4556.72,4634.62,4517.78,4556.72,2688090],["2014-03-14",4720.93,4720.93,4638.83,4679.88,5381490],["2014-03-17",4638.83,4803.03,4638.83,4720.93,3357030],["2014-03-18",4761.98,4844.08,4720.93,4761.98,4752830],["2014-03-19",4761.98,4803.03,4720.93,4761.98,2754140],["2014-03-20",4761.98,4967.24,4761.98,4885.14,5949320],["2014-03-21",4926.19,5008.29,4844.08,4885.14,5315360],["2014-03-24",4967.24,5213.55,4967.24,5172.5,5191980],["2014-03-25",5213.55,5336.7,5049.34,5049.34,5184810],["2014-03-26",5090.39,5131.44,4720.93,4803.03,5327830],["2014-03-27",4844.08,4967.24,4679.88,4926.19,2928470],["2014-03-28",4967.24,4967.24,4844.08,4844.08,1870950],["2014-03-31",4885.14,4926.19,4761.98,4761.98,1706270],["2014-04-01",4761.98,4761.98,4515.67,4597.77,3148350],["2014-04-02",4597.77,4638.83,4351.46,4474.62,3508610],["2014-04-03",4556.72,4720.93,4515.67,4720.93,2112080],["2014-04-04",4679.88,4720.93,4597.77,4597.77,1114740],["2014-04-07",4597.77,4638.83,4515.67,4597.77,1467530],["2014-04-08",4638.83,4720.93,4597.77,4638.83,1642080],["2014-04-10",4679.88,4720.93,4597.77,4638.83,992850],["2014-04-11",4597.77,4638.83,4556.72,4556.72,1294840],["2014-04-14",4597.77,4597.77,4515.67,4515.67,1632540],["2014-04-15",4515.67,4515.67,4310.41,4351.46,2528330],["2014-04-16",4310.41,4351.46,4064.1,4187.26,2480110],["2014-04-17",4269.36,4310.41,4105.16,4146.21,2989580],["2014-04-18",4105.16,4146.21,3858.85,3858.85,2943980],["2014-04-21",3858.85,3899.9,3694.64,3694.64,1982460],["2014-04-22",3735.69,3899.9,3653.59,3899.9,2852660],["2014-04-23",3899.9,4023.05,3858.85,3899.9,1418500],["2014-04-24",3899.9,3940.95,3776.74,3899.9,475110],["2014-04-25",3899.9,3940.95,3858.85,3858.85,848150],["2014-04-28",3899.9,3940.95,3817.79,3817.79,622100],["2014-04-29",3776.74,3899.9,3776.74,3858.85,625440],["2014-05-05",3817.79,3899.9,3694.64,3694.64,1386000],["2014-05-06",3653.59,3694.64,3448.33,3571.49,2965240],["2014-05-07",3612.54,3612.54,3530.43,3530.43,585730],["2014-05-08",3366.23,3407.28,3284.12,3284.12,4261780],["2014-05-09",3284.12,3407.28,3243.07,3407.28,1118240],["2014-05-12",3284.12,3325.18,3202.02,3202.02,2053190],["2014-05-13",3037.82,3160.97,2996.76,2996.76,1873770],["2014-05-14",2914.66,3202.02,2914.66,3202.02,1396410],["2014-05-15",3202.02,3325.18,2996.76,3078.87,2692210],["2014-05-16",3119.92,3284.12,3078.87,3284.12,1308640],["2014-05-19",3243.07,3448.33,3243.07,3366.23,2401080],["2014-05-20",3325.18,3448.33,3325.18,3448.33,1513840],["2014-05-21",3448.33,3653.59,3407.28,3653.59,2394280],["2014-05-22",3653.59,3735.69,3530.43,3571.49,1770520],["2014-05-23",3530.43,3571.49,3489.38,3571.49,1145050],["2014-05-26",3489.38,3612.54,3489.38,3571.49,808150],["2014-05-27",3571.49,3776.74,3571.49,3776.74,1987710],["2014-05-28",3817.79,3858.85,3694.64,3735.69,1102150],["2014-05-29",3694.64,3776.74,3653.59,3653.59,1725810],["2014-05-30",3653.59,3694.64,3612.54,3653.59,807930],["2014-06-02",3653.59,3653.59,3489.38,3530.43,612940],["2014-06-03",3530.43,3612.54,3530.43,3530.43,303130],["2014-06-04",3530.43,3530.43,3366.23,3448.33,1049390],["2014-06-05",3448.33,3571.49,3407.28,3530.43,593140],["2014-06-06",3530.43,3612.54,3489.38,3612.54,826600],["2014-06-09",3653.59,3735.69,3571.49,3653.59,1387380],["2014-06-10",3612.54,3653.59,3571.49,3571.49,658940],["2014-06-11",3571.49,3694.64,3571.49,3653.59,916260],["2014-06-12",3694.64,3899.9,3694.64,3899.9,3717090],["2014-06-13",4064.1,4064.1,3940.95,3982.0,3191370],["2014-06-16",4023.05,4023.05,3899.9,3940.95,1420520],["2014-06-17",3899.9,4146.21,3858.85,4146.21,3262960],["2014-06-18",4146.21,4187.26,4064.1,4064.1,1718200],["2014-06-19",3982.0,4064.1,3858.85,3982.0,2356460],["2014-06-20",3982.0,4064.1,3940.95,3940.95,1135200],["2014-06-23",3899.9,4023.05,3899.9,3982.0,782010],["2014-06-24",3940.95,4023.05,3899.9,3982.0,924160],["2014-06-25",4023.05,4146.21,4023.05,4105.16,2694190],["2014-06-26",4105.16,4187.26,4064.1,4105.16,1159830],["2014-06-27",4146.21,4146.21,4023.05,4105.16,665310],["2014-06-30",4105.16,4146.21,4064.1,4064.1,935500],["2014-07-01",4064.1,4228.31,4064.1,4146.21,2797370],["2014-07-02",4187.26,4269.36,4146.21,4228.31,1496690],["2014-07-03",4269.36,4310.41,4146.21,4228.31,2328150],["2014-07-04",4228.31,4351.46,4228.31,4269.36,2689050],["2014-07-07",4269.36,4474.62,4269.36,4351.46,2290560],["2014-07-08",4310.41,4392.52,4269.36,4392.52,1587580],["2014-07-09",4392.52,4433.57,4351.46,4351.46,1600210],["2014-07-10",4310.41,4351.46,4187.26,4228.31,3033660],["2014-07-11",4228.31,4269.36,4105.16,4228.31,2345860],["2014-07-14",4228.31,4269.36,4187.26,4269.36,934310],["2014-07-15",4269.36,4474.62,4269.36,4392.52,3130770],["2014-07-16",4433.57,4474.62,4187.26,4228.31,8198960],["2014-07-17",4187.26,4269.36,4146.21,4269.36,1619590],["2014-07-18",4228.31,4269.36,4187.26,4187.26,1911040],["2014-07-21",4146.21,4228.31,4023.05,4023.05,3666530],["2014-07-22",4064.1,4105.16,3982.0,4023.05,1819800],["2014-07-23",4023.05,4064.1,3982.0,4064.1,841390],["2014-07-24",4023.05,4064.1,4023.05,4064.1,794030],["2014-07-25",4064.1,4187.26,4023.05,4023.05,2262500],["2014-07-28",4023.05,4023.05,3858.85,3982.0,2518190],["2014-07-29",3982.0,4146.21,3940.95,4105.16,2309760],["2014-07-30",4146.21,4392.52,4105.16,4351.46,5102310],["2014-07-31",4351.46,4392.52,4269.36,4269.36,2366370],["2014-08-01",4269.36,4433.57,4269.36,4351.46,4643260],["2014-08-04",4351.46,4515.67,4351.46,4433.57,5629900],["2014-08-05",4474.62,4720.93,4474.62,4720.93,6858580],["2014-08-06",4679.88,4761.98,4597.77,4638.83,4319010],["2014-08-07",4638.83,4844.08,4597.77,4761.98,5698570],["2014-08-08",4803.03,4844.08,4679.88,4803.03,3622630],["2014-08-11",4803.03,4803.03,4638.83,4720.93,2325930],["2014-08-12",4679.88,4761.98,4597.77,4679.88,3516030],["2014-08-13",4679.88,4885.14,4638.83,4885.14,3851160],["2014-08-14",4926.19,4926.19,4761.98,4803.03,2215600],["2014-08-15",4761.98,4885.14,4761.98,4803.03,2448630],["2014-08-18",4803.03,4885.14,4761.98,4761.98,4033370],["2014-08-19",4803.03,4803.03,4638.83,4679.88,6760520],["2014-08-20",4638.83,4967.24,4597.77,4844.08,8579730],["2014-08-21",4885.14,5008.29,4803.03,4803.03,3646570],["2014-08-22",4803.03,4885.14,4679.88,4679.88,3557980],["2014-08-25",4720.93,4803.03,4597.77,4597.77,7299900],["2014-08-26",4638.83,4720.93,4597.77,4638.83,3484000],["2014-08-27",4679.88,4720.93,4433.57,4433.57,3945130],["2014-08-28",4515.67,4720.93,4515.67,4720.93,26581704],["2014-08-29",4926.19,5049.34,4844.08,4926.19,8396000],["2014-09-03",5049.34,5090.39,4885.14,4926.19,4268360],["2014-09-04",4885.14,5008.29,4844.08,4885.14,3698980],["2014-09-05",4926.19,4967.24,4844.08,4844.08,4604370],["2014-09-08",4885.14,4885.14,4803.03,4803.03,4663890],["2014-09-09",4761.98,5131.44,4679.88,4926.19,22128440],["2014-09-10",4967.24,5049.34,4844.08,4967.24,10916104],["2014-09-11",5049.34,5090.39,4967.24,4967.24,2391490],["2014-09-12",4926.19,5172.5,4885.14,5172.5,7997320],["2014-09-15",5254.6,5254.6,5090.39,5090.39,4847050],["2014-09-16",5049.34,5090.39,4926.19,5008.29,2673260],["2014-09-17",5049.34,5131.44,5008.29,5008.29,3853430],["2014-09-18",5008.29,5049.34,4761.98,4761.98,8252650],["2014-09-19",4803.03,4803.03,4679.88,4679.88,2652580],["2014-09-22",4885.14,4967.24,4844.08,4967.24,23435268],["2014-09-23",5131.44,5295.65,5049.34,5254.6,12695790],["2014-09-24",5254.6,5295.65,5090.39,5213.55,3072290],["2014-09-25",5172.5,5336.7,5090.39,5336.7,4057130],["2014-09-26",5377.75,5706.17,5377.75,5500.91,5367040],["2014-09-29",5459.86,5665.11,5459.86,5541.96,3197180],["2014-09-30",5500.91,5624.06,5459.86,5500.91,3118900],["2014-10-01",5541.96,5665.11,5459.86,5583.01,3822020],["2014-10-02",5624.06,5829.32,5583.01,5788.27,3961550],["2014-10-03",5829.32,6034.58,5788.27,5911.42,4393030],["2014-10-06",5993.53,6034.58,5788.27,5788.27,3802170],["2014-10-07",5788.27,5870.37,5747.22,5788.27,3027340],["2014-10-08",5788.27,5788.27,5624.06,5624.06,3572450],["2014-10-09",5665.11,5706.17,5500.91,5500.91,4013530],["2014-10-10",5459.86,5541.96,5336.7,5336.7,3090310],["2014-10-13",5377.75,5541.96,5377.75,5541.96,2288110],["2014-10-14",5459.86,5500.91,5336.7,5336.7,4743070],["2014-10-15",5336.7,5336.7,5172.5,5254.6,2513450],["2014-10-16",5213.55,5213.55,4967.24,5049.34,3203930],["2014-10-17",5049.34,5254.6,5008.29,5254.6,3068590],["2014-10-20",5254.6,5295.65,5172.5,5213.55,1164700],["2014-10-21",5172.5,5254.6,5090.39,5213.55,1867270],["2014-10-22",5213.55,5295.65,5172.5,5254.6,2119130],["2014-10-23",5254.6,5377.75,5172.5,5172.5,2595440],["2014-10-24",5213.55,5295.65,5090.39,5213.55,1585190],["2014-10-27",5131.44,5213.55,5008.29,5008.29,1881170],["2014-10-28",5049.34,5172.5,5008.29,5090.39,1990340],["2014-10-29",5131.44,5213.55,5131.44,5213.55,1554540],["2014-10-30",5172.5,5459.86,5172.5,5295.65,2613640],["2014-10-31",5336.7,5418.81,5295.65,5418.81,2050060],["2014-11-03",5500.91,5500.91,5418.81,5418.81,1098770],["2014-11-04",5418.81,5418.81,5336.7,5418.81,1266550],["2014-11-05",5418.81,5418.81,5254.6,5295.65,1508200],["2014-11-06",5336.7,5377.75,5254.6,5295.65,799840],["2014-11-07",5336.7,5377.75,5295.65,5336.7,781790],["2014-11-10",5377.75,5541.96,5377.75,5459.86,6624870],["2014-11-11",5418.81,5541.96,5418.81,5500.91,1684670],["2014-11-12",5500.91,5500.91,5377.75,5459.86,1185710],["2014-11-13",5459.86,5541.96,5418.81,5418.81,2385160],["2014-11-14",5418.81,5418.81,5254.6,5336.7,1906730],["2014-11-17",5336.7,5377.75,5295.65,5295.65,1309930],["2014-11-18",5336.7,5377.75,5295.65,5336.7,1488670],["2014-11-19",5336.7,5377.75,5295.65,5377.75,2143300],["2014-11-20",5418.81,5747.22,5377.75,5747.22,6382010],["2014-11-21",5829.32,5829.32,5583.01,5583.01,3124630],["2014-11-24",5541.96,5541.96,5459.86,5459.86,1529820],["2014-11-25",5459.86,5583.01,5418.81,5541.96,5048580],["2014-11-26",5541.96,5624.06,5418.81,5459.86,1940400],["2014-11-27",5459.86,5665.11,5377.75,5665.11,1719300],["2014-11-28",5665.11,5829.32,5624.06,5665.11,2045030],["2014-12-01",5665.11,5870.37,5665.11,5788.27,7793734],["2014-12-02",5870.37,5870.37,5788.27,5870.37,3092280],["2014-12-03",5870.37,5952.48,5870.37,5870.37,3649530],["2014-12-04",5870.37,5911.42,5829.32,5870.37,2508490],["2014-12-05",5870.37,5952.48,5747.22,5952.48,9909970],["2014-12-08",6034.58,6239.84,5993.53,6075.63,3286100],["2014-12-09",6034.58,6075.63,5829.32,5829.32,3842060],["2014-12-10",5829.32,6034.58,5706.17,5993.53,2656840],["2014-12-11",5870.37,6116.68,5870.37,5993.53,5450140],["2014-12-12",5993.53,6034.58,5952.48,6034.58,3307290],["2014-12-15",6034.58,6034.58,5870.37,5911.42,2007320],["2014-12-16",5829.32,5870.37,5583.01,5583.01,3969570],["2014-12-17",5624.06,5624.06,5213.55,5459.86,4624770],["2014-12-18",5459.86,5541.96,5377.75,5377.75,1392650],["2014-12-19",5377.75,5459.86,5008.29,5049.34,1695350],["2014-12-22",5008.29,5213.55,4967.24,5213.55,2378400],["2014-12-23",5213.55,5254.6,5131.44,5131.44,4647980],["2014-12-24",5131.44,5295.65,5131.44,5213.55,4367280],["2014-12-25",5213.55,5254.6,5008.29,5008.29,4998360],["2014-12-26",5008.29,5049.34,4885.14,4926.19,3391430],["2014-12-29",4926.19,5008.29,4844.08,4926.19,1020610],["2014-12-30",5008.29,5213.55,4844.08,5213.55,934720],["2014-12-31",5213.55,5459.86,5172.5,5336.7,1564720],["2015-01-05",5336.7,5377.75,5336.7,5336.7,626330],["2015-01-06",5254.6,5418.81,5213.55,5418.81,1073310],["2015-01-07",5377.75,5583.01,5295.65,5500.91,1203670],["2015-01-08",5500.91,5583.01,5500.91,5541.96,952520],["2015-01-09",5583.01,5706.17,5583.01,5583.01,968880],["2015-01-12",5541.96,5624.06,5336.7,5336.7,1387370],["2015-01-13",5336.7,5459.86,5336.7,5459.86,1046460],["2015-01-14",5459.86,5500.91,5336.7,5500.91,753500],["2015-01-15",5541.96,5583.01,5500.91,5541.96,856140],["2015-01-16",5541.96,5583.01,5418.81,5500.91,1051420],["2015-01-19",5500.91,5541.96,5336.7,5336.7,662250],["2015-01-20",5336.7,5541.96,5336.7,5500.91,2390530],["2015-01-21",5541.96,5541.96,5418.81,5418.81,392380],["2015-01-22",5459.86,5500.91,5377.75,5459.86,1875520],["2015-01-23",5500.91,5541.96,5459.86,5500.91,6617800],["2015-01-26",5500.91,5541.96,5418.81,5418.81,1665780],["2015-01-27",5656.9,5656.9,5439.33,5439.33,1356010],["2015-01-28",5439.33,5569.87,5439.33,5482.85,1048950],["2015-01-29",5482.85,5482.85,5395.82,5482.85,781670],["2015-01-30",5439.33,5439.33,5352.3,5395.82,859750],["2015-02-02",5439.33,5439.33,5308.79,5308.79,392430],["2015-02-03",5308.79,5352.3,5178.24,5178.24,865910],["2015-02-04",5134.73,5178.24,5091.21,5134.73,518710],["2015-02-05",5178.24,5221.76,5091.21,5134.73,359630],["2015-02-06",5134.73,5221.76,5047.7,5221.76,491310],["2015-02-09",5221.76,5221.76,5134.73,5134.73,1487280],["2015-02-10",5134.73,5178.24,5091.21,5091.21,486130],["2015-02-11",5091.21,5221.76,5091.21,5221.76,1505200],["2015-02-12",5221.76,5308.79,5221.76,5265.27,1521160],["2015-02-13",5265.27,5265.27,5178.24,5265.27,473410],["2015-02-24",5308.79,5308.79,5265.27,5265.27,228330],["2015-02-25",5308.79,5526.36,5265.27,5395.82,2325390],["2015-02-26",5395.82,5439.33,5352.3,5439.33,386210],["2015-02-27",5439.33,5482.85,5395.82,5439.33,328520],["2015-03-02",5395.82,5482.85,5395.82,5482.85,509520],["2015-03-03",5482.85,5526.36,5439.33,5526.36,582630],["2015-03-04",5526.36,5700.42,5526.36,5700.42,1671720],["2015-03-05",5743.93,5830.96,5700.42,5700.42,1024360],["2015-03-06",5700.42,5743.93,5613.39,5656.9,578480],["2015-03-09",5656.9,5656.9,5526.36,5569.87,739420],["2015-03-10",5569.87,5613.39,5482.85,5569.87,751360],["2015-03-11",5526.36,5569.87,5482.85,5482.85,611950],["2015-03-12",5482.85,5613.39,5482.85,5613.39,1027430],["2015-03-13",5613.39,5656.9,5526.36,5526.36,488760],["2015-03-16",5526.36,5656.9,5526.36,5613.39,1721150],["2015-03-17",5613.39,5787.45,5613.39,5787.45,1558520],["2015-03-18",5830.96,5961.51,5830.96,5961.51,3715000],["2015-03-19",6005.02,6179.08,5917.99,6048.54,3321840],["2015-03-20",6048.54,6135.57,6005.02,6048.54,1930650],["2015-03-23",6005.02,6048.54,5874.48,5874.48,1354820],["2015-03-24",5874.48,6048.54,5830.96,6048.54,1659930],["2015-03-25",6005.02,6092.05,6005.02,6048.54,1903630],["2015-03-26",6005.02,6005.02,5917.99,5917.99,1369720],["2015-03-27",6005.02,6005.02,5787.45,5830.96,1287120],["2015-03-30",5830.96,5917.99,5743.93,5743.93,808600],["2015-03-31",5743.93,5917.99,5743.93,5830.96,994700],["2015-04-01",5830.96,5830.96,5526.36,5613.39,1112350],["2015-04-02",5613.39,5874.48,5526.36,5874.48,1427900],["2015-04-03",5917.99,5961.51,5874.48,5961.51,1690740],["2015-04-06",5961.51,5961.51,5830.96,5874.48,506060],["2015-04-07",5874.48,5961.51,5830.96,5917.99,712830],["2015-04-08",5917.99,6005.02,5830.96,6005.02,4483410],["2015-04-09",6005.02,6179.08,5961.51,6135.57,3327050],["2015-04-10",6135.57,6179.08,6005.02,6005.02,3449070],["2015-04-13",6048.54,6092.05,6005.02,6092.05,814040],["2015-04-14",6092.05,6092.05,5961.51,6005.02,675190],["2015-04-15",5961.51,6048.54,5961.51,5961.51,1437440],["2015-04-16",5961.51,6048.54,5830.96,5874.48,1912160],["2015-04-17",5874.48,5961.51,5787.45,5830.96,1531010],["2015-04-20",5830.96,5874.48,5787.45,5874.48,403160],["2015-04-21",5874.48,5917.99,5526.36,5569.87,3553690],["2015-04-22",5569.87,5656.9,5439.33,5439.33,1889060],["2015-04-23",5482.85,5526.36,5352.3,5482.85,853000],["2015-04-24",5482.85,5526.36,5439.33,5482.85,640530],["2015-04-27",5482.85,5482.85,5178.24,5308.79,1939160],["2015-05-04",5308.79,5352.3,4960.67,4960.67,2417850],["2015-05-05",4960.67,5091.21,4786.61,5004.18,1080600],["2015-05-06",4960.67,5047.7,4830.13,4917.16,866390],["2015-05-07",4917.16,4960.67,4873.64,4917.16,548030],["2015-05-08",4917.16,5091.21,4917.16,5004.18,610630],["2015-05-11",5004.18,5047.7,4917.16,5004.18,411030],["2015-05-12",4960.67,5004.18,4873.64,4917.16,534030],["2015-05-13",4917.16,4960.67,4786.61,4873.64,494450],["2015-05-14",4873.64,4917.16,4830.13,4830.13,334400],["2015-05-15",4873.64,4873.64,4656.07,4656.07,1126300],["2015-05-18",4743.1,4743.1,4438.49,4569.04,1275780],["2015-05-19",4656.07,4699.58,4569.04,4699.58,738930],["2015-05-20",4656.07,4917.16,4612.55,4830.13,1110600],["2015-05-21",4830.13,4917.16,4699.58,4873.64,799330],["2015-05-22",4873.64,5047.7,4786.61,4960.67,1492180],["2015-05-25",4960.67,5047.7,4917.16,4960.67,1124300],["2015-05-26",5004.18,5047.7,4917.16,4917.16,1647610],["2015-05-27",4917.16,4960.67,4830.13,4917.16,554020],["2015-05-28",4873.64,5047.7,4873.64,4917.16,1594770],["2015-05-29",4917.16,4960.67,4830.13,4873.64,994220],["2015-06-01",4830.13,4960.67,4830.13,4873.64,1203570],["2015-06-02",4917.16,4917.16,4786.61,4830.13,744790],["2015-06-03",4830.13,4873.64,4786.61,4830.13,901680],["2015-06-04",4873.64,5047.7,4830.13,5004.18,1886590],["2015-06-05",4960.67,5004.18,4917.16,4960.67,884780],["2015-06-08",4960.67,5047.7,4960.67,4960.67,1431820],["2015-06-09",5004.18,5004.18,4873.64,4960.67,1564180],["2015-06-10",4917.16,5004.18,4873.64,5004.18,4307030],["2015-06-11",5004.18,5134.73,4960.67,5047.7,1757550],["2015-06-12",5184.12,5229.6,5093.17,5184.12,1263990],["2015-06-15",5184.12,5184.12,5093.17,5093.17,461760],["2015-06-16",5138.65,5320.55,5093.17,5229.6,6723837],["2015-06-17",5138.65,5275.07,5138.65,5229.6,1342760],["2015-06-18",5229.6,5229.6,5138.65,5184.12,1646740],["2015-06-19",5229.6,5229.6,5138.65,5184.12,760620],["2015-06-22",5184.12,5184.12,5093.17,5138.65,1710100],["2015-06-23",5138.65,5229.6,5138.65,5229.6,7491930],["2015-06-24",5229.6,5320.55,5184.12,5320.55,4078500],["2015-06-25",5320.55,5366.02,5275.07,5366.02,3550530],["2015-06-26",5366.02,5411.5,5320.55,5320.55,859740],["2015-06-29",5275.07,5320.55,5229.6,5320.55,1428190],["2015-06-30",5275.07,5320.55,5184.12,5320.55,3070016],["2015-07-01",5320.55,5320.55,5229.6,5229.6,633430],["2015-07-02",5275.07,5275.07,5229.6,5229.6,263490],["2015-07-03",5275.07,5411.5,5275.07,5411.5,1659660],["2015-07-06",5411.5,5593.4,5411.5,5593.4,2084150],["2015-07-07",5593.4,5638.87,5547.92,5593.4,1770490],["2015-07-08",5593.4,5593.4,5411.5,5502.45,2705110],["2015-07-09",5456.97,5502.45,5411.5,5502.45,2032880],["2015-07-10",5456.97,5547.92,5456.97,5456.97,610370],["2015-07-13",5456.97,5502.45,5411.5,5456.97,865220],["2015-07-14",5502.45,5547.92,5411.5,5456.97,550900],["2015-07-15",5502.45,5820.77,5502.45,5775.3,3636860],["2015-07-16",5729.82,6002.67,5684.35,6002.67,1265580],["2015-07-17",5911.72,6002.67,5866.25,5911.72,1063910],["2015-07-20",5911.72,5911.72,5684.35,5911.72,2246410],["2015-07-21",5957.19,5957.19,5775.3,5911.72,2978540],["2015-07-22",5820.77,5957.19,5820.77,5911.72,5139440],["2015-07-23",5911.72,5911.72,5775.3,5775.3,705110],["2015-07-24",5866.25,5866.25,5684.35,5684.35,558410],["2015-07-27",5593.4,5911.72,5593.4,5729.82,1440050],["2015-07-28",5820.77,5820.77,5729.82,5775.3,743880],["2015-07-29",5775.3,5911.72,5775.3,5820.77,858490],["2015-07-30",5820.77,5866.25,5775.3,5866.25,751530],["2015-07-31",5911.72,6093.62,5820.77,5866.25,1004140],["2015-08-03",5820.77,5820.77,5684.35,5729.82,412010],["2015-08-04",5729.82,5729.82,5547.92,5547.92,321690],["2015-08-05",5593.4,5729.82,5593.4,5684.35,1489030],["2015-08-06",5684.35,5729.82,5593.4,5684.35,403040],["2015-08-07",5684.35,5729.82,5638.87,5638.87,291790],["2015-08-10",5638.87,5684.35,5547.92,5684.35,859950],["2015-08-11",5729.82,5775.3,5729.82,5729.82,369380],["2015-08-12",5684.35,5684.35,5547.92,5547.92,839700],["2015-08-13",5547.92,5547.92,5411.5,5502.45,556020],["2015-08-14",5456.97,5547.92,5456.97,5547.92,344980],["2015-08-17",5502.45,5547.92,5275.07,5456.97,578670],["2015-08-18",5411.5,5456.97,5320.55,5411.5,1245070],["2015-08-19",5557.02,5557.02,5379.67,5497.9,491850],["2015-08-20",5497.9,5497.9,5320.55,5379.67,927460],["2015-08-21",5320.55,5320.55,5084.08,5261.43,835830],["2015-08-24",5084.08,5084.08,4906.73,4906.73,1064870],["2015-08-25",4611.14,4788.49,4611.14,4670.26,7964710],["2015-08-26",4729.38,4965.84,4729.38,4965.84,848650],["2015-08-27",4965.84,5024.96,4847.61,4965.84,2533250],["2015-08-28",4906.73,5024.96,4847.61,4965.84,1752870],["2015-08-31",4906.73,5084.08,4906.73,5024.96,894530],["2015-09-01",4965.84,5261.43,4965.84,5084.08,684560],["2015-09-03",5143.2,5202.31,5024.96,5084.08,423860],["2015-09-04",5084.08,5202.31,5084.08,5202.31,714650],["2015-09-07",5202.31,5202.31,5143.2,5143.2,397130],["2015-09-08",5143.2,5202.31,5084.08,5143.2,791060],["2015-09-09",5143.2,5202.31,5084.08,5143.2,646810],["2015-09-10",5143.2,5143.2,5024.96,5143.2,298520],["2015-09-11",5143.2,5143.2,5084.08,5143.2,436760],["2015-09-14",5084.08,5143.2,5024.96,5024.96,251570],["2015-09-15",5024.96,5024.96,4965.84,4965.84,155160],["2015-09-16",5024.96,5024.96,4906.73,4906.73,291960],["2015-09-17",4906.73,4965.84,4847.61,4847.61,284290],["2015-09-18",4906.73,5024.96,4906.73,5024.96,186400],["2015-09-21",4965.84,5024.96,4965.84,4965.84,182270],["2015-09-22",4965.84,5024.96,4965.84,5024.96,1178360],["2015-09-23",4965.84,5024.96,4906.73,4965.84,230650],["2015-09-24",4965.84,5084.08,4965.84,5024.96,588430],["2015-09-25",5024.96,5024.96,4906.73,4965.84,230570],["2015-09-28",4965.84,4965.84,4847.61,4906.73,284410],["2015-09-29",4847.61,4847.61,4729.38,4788.49,568070],["2015-09-30",4788.49,4847.61,4729.38,4729.38,2264600],["2015-10-01",4788.49,4847.61,4729.38,4788.49,138190],["2015-10-02",4788.49,4788.49,4729.38,4729.38,88730],["2015-10-05",4729.38,4847.61,4729.38,4788.49,180730],["2015-10-06",4906.73,5024.96,4906.73,5024.96,2085790],["2015-10-07",5024.96,5024.96,4906.73,4906.73,364240],["2015-10-08",4906.73,5024.96,4906.73,5024.96,409740],["2015-10-09",5024.96,5084.08,4965.84,5024.96,438040],["2015-10-12",5024.96,5024.96,4965.84,5024.96,293790],["2015-10-13",4965.84,4965.84,4906.73,4965.84,246030],["2015-10-14",4906.73,4906.73,4847.61,4906.73,251500],["2015-10-15",4906.73,4965.84,4847.61,4906.73,553460],["2015-10-16",4965.84,5024.96,4965.84,4965.84,533580],["2015-10-19",4965.84,4965.84,4906.73,4965.84,1012760],["2015-10-20",4965.84,5143.2,4965.84,5024.96,1888090],["2015-10-21",5143.2,5261.43,5084.08,5143.2,4288670],["2015-10-22",5202.31,5202.31,5084.08,5084.08,499150],["2015-10-23",5143.2,5202.31,5024.96,5143.2,528470],["2015-10-26",5084.08,5084.08,4965.84,4965.84,585920],["2015-10-27",4965.84,5024.96,4965.84,4965.84,4269290],["2015-10-28",4965.84,5024.96,4965.84,4965.84,4904310],["2015-10-29",4965.84,4965.84,4906.73,4906.73,482770],["2015-10-30",4906.73,4965.84,4847.61,4965.84,697427],["2015-11-02",5024.96,5024.96,4906.73,4906.73,183850],["2015-11-03",4965.84,5024.96,4906.73,4965.84,318610],["2015-11-04",4965.84,5024.96,4906.73,4965.84,596210],["2015-11-05",5024.96,5024.96,4965.84,5024.96,136670],["2015-11-06",5084.08,5084.08,4906.73,5024.96,359060],["2015-11-09",5024.96,5024.96,4906.73,4965.84,2295580],["2015-11-10",4906.73,5084.08,4906.73,5084.08,780090],["2015-11-11",5024.96,5084.08,4965.84,5024.96,291510],["2015-11-12",4965.84,5024.96,4906.73,4965.84,180530],["2015-11-13",4965.84,5024.96,4906.73,5024.96,802620],["2015-11-16",4965.84,5024.96,4906.73,5024.96,139220],["2015-11-17",4965.84,5024.96,4906.73,4965.84,405740],["2015-11-18",4906.73,5084.08,4906.73,5024.96,620840],["2015-11-19",4965.84,5024.96,4965.84,5024.96,509350],["2015-11-20",5024.96,5084.08,4965.84,5024.96,3176223],["2015-11-23",5024.96,5084.08,5024.96,5084.08,322370],["2015-11-24",5084.08,5379.67,5084.08,5202.31,2264800],["2015-11-25",5202.31,5261.43,5143.2,5202.31,276550],["2015-11-26",5202.31,5557.02,5202.31,5497.9,5261990],["2015-11-27",5497.9,5557.02,5143.2,5143.2,3424820],["2015-11-30",5202.31,5379.67,5084.08,5084.08,2689020],["2015-12-01",5084.08,5202.31,5024.96,5084.08,2895870],["2015-12-02",5084.08,5202.31,5024.96,5084.08,5529109],["2015-12-03",5143.2,5143.2,5024.96,5084.08,10918395],["2015-12-04",5084.08,5084.08,5024.96,5024.96,700430],["2015-12-07",5084.08,5143.2,5024.96,5024.96,748970],["2015-12-08",5024.96,5202.31,5024.96,5143.2,741180],["2015-12-09",5143.2,5143.2,5024.96,5024.96,892400],["2015-12-10",5024.96,5024.96,4965.84,5024.96,794240],["2015-12-11",4965.84,5024.96,4965.84,5024.96,4404880],["2015-12-14",4965.84,5024.96,4906.73,4965.84,239260],["2015-12-15",4965.84,5024.96,4906.73,4965.84,204560],["2015-12-16",4906.73,5024.96,4906.73,5024.96,138860],["2015-12-17",5024.96,5024.96,4906.73,4906.73,158860],["2015-12-18",4965.84,5024.96,4906.73,4906.73,216570],["2015-12-21",4965.84,4965.84,4906.73,4906.73,195880],["2015-12-22",4906.73,4965.84,4847.61,4906.73,105070],["2015-12-23",4906.73,4906.73,4847.61,4906.73,166380],["2015-12-24",4906.73,4906.73,4847.61,4847.61,39570],["2015-12-25",4847.61,4847.61,4729.38,4729.38,324300],["2015-12-28",4729.38,4847.61,4729.38,4729.38,238660],["2015-12-29",4729.38,4847.61,4729.38,4847.61,187510],["2015-12-30",4906.73,4906.73,4847.61,4906.73,393430],["2015-12-31",4906.73,5024.96,4906.73,5024.96,784960],["2016-01-04",4965.84,5024.96,4906.73,4965.84,220210],["2016-01-05",4906.73,4906.73,4847.61,4847.61,112910],["2016-01-06",4847.61,4965.84,4847.61,4847.61,222310],["2016-01-07",4847.61,4847.61,4670.26,4788.49,461950],["2016-01-08",4788.49,4788.49,4611.14,4788.49,514950],["2016-01-11",4729.38,4847.61,4729.38,4788.49,150050],["2016-01-12",4788.49,4906.73,4729.38,4906.73,346120],["2016-01-13",4906.73,4906.73,4847.61,4906.73,4246000],["2016-01-14",4847.61,4906.73,4788.49,4906.73,720440],["2016-01-15",4788.49,5084.08,4788.49,4965.84,1341710],["2016-01-18",4965.84,4965.84,4788.49,4847.61,821220],["2016-01-19",4847.61,5024.96,4847.61,4965.84,3018630],["2016-01-20",4965.84,5024.96,4847.61,4965.84,423500],["2016-01-21",4906.73,5024.96,4847.61,4847.61,399560],["2016-01-22",4906.73,5024.96,4847.61,4965.84,282890],["2016-01-25",4965.84,5143.2,4965.84,5084.08,405140],["2016-01-26",5024.96,5084.08,4965.84,5024.96,161900],["2016-01-27",5024.96,5084.08,4965.84,5024.96,86820],["2016-01-28",4965.84,5024.96,4965.84,5024.96,248250],["2016-01-29",5084.08,5084.08,4965.84,5024.96,2859507],["2016-02-01",5024.96,5084.08,4965.84,4965.84,4117880],["2016-02-02",4965.84,5024.96,4906.73,4906.73,1846560],["2016-02-03",4906.73,4965.84,4906.73,4965.84,224790],["2016-02-04",4965.84,5024.96,4965.84,5024.96,248180],["2016-02-05",4965.84,5143.2,4965.84,5084.08,384810],["2016-02-15",4965.84,5024.96,4965.84,5024.96,193610],["2016-02-16",5084.08,5084.08,5024.96,5084.08,150700],["2016-02-17",5024.96,5084.08,5024.96,5024.96,158130],["2016-02-18",5084.08,5084.08,5024.96,5024.96,217480],["2016-02-19",5024.96,5261.43,5024.96,5143.2,755850],["2016-02-22",5143.2,5261.43,5143.2,5261.43,356730],["2016-02-23",5143.2,5261.43,5143.2,5143.2,126640],["2016-02-24",5143.2,5202.31,5143.2,5202.31,460080],["2016-02-25",5143.2,5202.31,5143.2,5202.31,356900],["2016-02-26",5143.2,5143.2,5143.2,5143.2,354670],["2016-02-29",5143.2,5143.2,5084.08,5084.08,142210],["2016-03-01",5084.08,5202.31,5084.08,5143.2,819600],["2016-03-02",5143.2,5202.31,5143.2,5143.2,162010],["2016-03-03",5202.31,5261.43,5202.31,5261.43,1826050],["2016-03-04",5261.43,5379.67,5261.43,5379.67,546050],["2016-03-07",5379.67,5497.9,5379.67,5438.78,339000],["2016-03-08",5438.78,5497.9,5261.43,5320.55,2094110],["2016-03-09",5261.43,5379.67,5261.43,5379.67,349290],["2016-03-10",5379.67,5379.67,5261.43,5320.55,5002180],["2016-03-11",5320.55,5438.78,5320.55,5379.67,781200],["2016-03-14",5379.67,5557.02,5379.67,5497.9,735010],["2016-03-15",5557.02,5616.13,5438.78,5557.02,1198380],["2016-03-16",5557.02,5852.6,5557.02,5793.49,850420],["2016-03-17",5734.37,5911.72,5675.25,5793.49,692760],["2016-03-18",5734.37,5970.84,5734.37,5852.6,813330],["2016-03-21",5911.72,6029.95,5911.72,5911.72,1069850],["2016-03-22",5970.84,5970.84,5793.49,5911.72,232580],["2016-03-23",5852.6,5970.84,5852.6,5911.72,545680],["2016-03-24",5852.6,5911.72,5734.37,5734.37,724870],["2016-03-25",5734.37,5852.6,5675.25,5734.37,268160],["2016-03-28",5852.6,5852.6,5734.37,5852.6,309430],["2016-03-29",5852.6,5852.6,5793.49,5793.49,346930],["2016-03-30",5852.6,5970.84,5793.49,5911.72,875920],["2016-03-31",5911.72,6029.95,5852.6,5852.6,689500],["2016-04-01",5852.6,5911.72,5675.25,5675.25,817630],["2016-04-04",5675.25,5734.37,5616.13,5734.37,304050],["2016-04-05",5616.13,5734.37,5616.13,5675.25,193100],["2016-04-06",5675.25,5734.37,5557.02,5616.13,383920],["2016-04-07",5616.13,5675.25,5557.02,5616.13,291000],["2016-04-08",5616.13,5675.25,5616.13,5675.25,597970],["2016-04-11",5675.25,5793.49,5616.13,5675.25,416600],["2016-04-12",5675.25,5734.37,5557.02,5675.25,2044760],["2016-04-13",5675.25,5734.37,5616.13,5675.25,2853200],["2016-04-14",5616.13,5793.49,5616.13,5675.25,560340],["2016-04-15",5734.37,5734.37,5616.13,5675.25,4001306],["2016-04-19",5616.13,5616.13,5497.9,5616.13,5665270],["2016-04-20",5557.02,5557.02,5438.78,5497.9,421580],["2016-04-21",5497.9,5497.9,5438.78,5497.9,265060],["2016-04-22",5438.78,5616.13,5438.78,5616.13,2704040],["2016-04-25",5616.13,5734.37,5557.02,5616.13,5736400],["2016-04-26",5616.13,5616.13,5497.9,5557.02,4283640],["2016-04-27",5557.02,5616.13,5497.9,5557.02,153660],["2016-04-28",5497.9,5557.02,5438.78,5497.9,1312850],["2016-04-29",5557.02,5616.13,5497.9,5557.02,146650],["2016-05-04",5557.02,5557.02,5497.9,5557.02,56620],["2016-05-05",5497.9,5616.13,5497.9,5616.13,442510],["2016-05-06",5616.13,5675.25,5557.02,5675.25,685490],["2016-05-09",5675.25,5970.84,5675.25,5793.49,1242010],["2016-05-10",5793.49,5852.6,5734.37,5734.37,422300],["2016-05-11",5793.49,5852.6,5734.37,5793.49,1051520],["2016-05-12",5793.49,5970.84,5734.37,5911.72,1045470],["2016-05-13",5970.84,6207.31,5970.84,6148.19,2401890],["2016-05-16",6207.31,6207.31,6029.95,6207.31,455480],["2016-05-17",6207.31,6384.66,6207.31,6384.66,1945430],["2016-05-18",6384.66,6502.89,6207.31,6266.42,1898890],["2016-05-19",6325.54,6325.54,6089.07,6207.31,2470650],["2016-05-20",6207.31,6207.31,6029.95,6089.07,749170],["2016-05-23",6089.07,6207.31,6029.95,6089.07,691520],["2016-05-24",6089.07,6148.19,6029.95,6148.19,1008710],["2016-05-25",6148.19,6207.31,6029.95,6029.95,816690],["2016-05-26",6029.95,6029.95,5852.6,5852.6,841950],["2016-05-27",5852.6,5852.6,5734.37,5793.49,734500],["2016-05-30",5793.49,5793.49,5557.02,5675.25,1333930],["2016-05-31",5675.25,5970.84,5675.25,5852.6,4043420],["2016-06-01",5852.6,5852.6,5734.37,5852.6,915220],["2016-06-02",5852.6,5852.6,5734.37,5734.37,651020],["2016-06-03",5734.37,5911.72,5675.25,5852.6,714980],["2016-06-06",5793.49,5852.6,5675.25,5793.49,2461450],["2016-06-07",5793.49,5852.6,5734.37,5793.49,348690],["2016-06-08",5793.49,5911.72,5793.49,5852.6,911570],["2016-06-09",5793.49,5852.6,5734.37,5793.49,538200],["2016-06-10",5734.37,5793.49,5734.37,5793.49,414990],["2016-06-13",5734.37,5793.49,5675.25,5734.37,438160],["2016-06-14",5734.37,5734.37,5616.13,5616.13,2033320],["2016-06-15",5557.02,5734.37,5557.02,5734.37,558220],["2016-06-16",5675.25,5734.37,5675.25,5675.25,355520],["2016-06-17",5675.25,5675.25,5616.13,5675.25,339400],["2016-06-20",5616.13,5911.72,5616.13,5852.6,3031400],["2016-06-21",5852.6,5852.6,5675.25,5734.37,267110],["2016-06-22",5734.37,5793.49,5616.13,5616.13,383260],["2016-06-23",5616.13,5675.25,5616.13,5616.13,569810],["2016-06-24",5675.25,5675.25,5261.43,5497.9,2063340],["2016-06-27",5438.78,5438.78,5320.55,5438.78,676730],["2016-06-28",5379.67,5438.78,5320.55,5320.55,189440],["2016-06-29",5379.67,5497.9,5379.67,5379.67,449710],["2016-06-30",5379.67,5438.78,5320.55,5320.55,380500],["2016-07-01",5320.55,5438.78,5320.55,5320.55,635762],["2016-07-04",5379.67,5497.9,5379.67,5379.67,479040],["2016-07-05",5438.78,5557.02,5379.67,5497.9,964710],["2016-07-06",5438.78,5557.02,5438.78,5557.02,581880],["2016-07-07",5557.02,5675.25,5557.02,5616.13,718080],["2016-07-08",5616.13,5675.25,5497.9,5497.9,878400],["2016-07-11",5497.9,5497.9,5261.43,5379.67,2866550],["2016-07-12",5379.67,5438.78,5320.55,5379.67,1805050],["2016-07-13",5320.55,5438.78,5320.55,5379.67,742220],["2016-07-14",5438.78,5438.78,5320.55,5379.67,725790],["2016-07-15",5379.67,5379.67,5261.43,5379.67,378730],["2016-07-18",5320.55,5438.78,5320.55,5379.67,476940],["2016-07-19",5379.67,5379.67,5261.43,5379.67,936720],["2016-07-20",5379.67,5379.67,5320.55,5320.55,191850],["2016-07-21",5320.55,5379.67,5261.43,5379.67,361810],["2016-07-22",5320.55,5379.67,5261.43,5379.67,335070],["2016-07-25",5320.55,5497.9,5320.55,5438.78,1076040],["2016-07-26",5438.78,5497.9,5379.67,5497.9,130990],["2016-07-27",5438.78,5438.78,5379.67,5438.78,307880],["2016-07-28",5438.78,5438.78,5320.55,5320.55,439600],["2016-07-29",5379.67,5379.67,5202.31,5320.55,772380],["2016-08-01",5320.55,5320.55,5261.43,5320.55,124720],["2016-08-02",5261.43,5320.55,5143.2,5320.55,630920],["2016-08-03",5202.31,5320.55,5202.31,5320.55,432210],["2016-08-04",5261.43,5379.67,5261.43,5261.43,434440],["2016-08-05",5202.31,5320.55,5202.31,5320.55,447820],["2016-08-08",5261.43,5320.55,5261.43,5261.43,164410],["2016-08-09",5261.43,5320.55,5202.31,5261.43,858300],["2016-08-10",5261.43,5261.43,5202.31,5261.43,95490],["2016-08-11",5261.43,5320.55,5202.31,5202.31,161850],["2016-08-12",5261.43,5261.43,5202.31,5261.43,158350],["2016-08-15",5261.43,5261.43,5202.31,5261.43,1500200],["2016-08-16",5261.43,5320.55,5202.31,5261.43,341490],["2016-08-17",5261.43,5261.43,5202.31,5261.43,310130],["2016-08-18",5261.43,5261.43,5202.31,5202.31,429450],["2016-08-19",5202.31,5202.31,5143.2,5202.31,180680],["2016-08-22",5143.2,5202.31,5143.2,5143.2,129110],["2016-08-23",5143.2,5202.31,5143.2,5202.31,3097850],["2016-08-24",5202.31,5320.55,5202.31,5320.55,1854010],["2016-08-25",5320.55,5320.55,5202.31,5202.31,1242510],["2016-08-26",5261.43,5320.55,5202.31,5320.55,439130],["2016-08-29",5320.55,5320.55,5261.43,5261.43,224710],["2016-08-30",5261.43,5261.43,5143.2,5143.2,1110330],["2016-08-31",5202.31,5320.55,5202.31,5202.31,2628430],["2016-09-01",5320.55,5320.55,5202.31,5261.43,197120],["2016-09-05",5261.43,5261.43,5202.31,5261.43,1499360],["2016-09-06",5202.31,5261.43,5143.2,5261.43,327080],["2016-09-07",5202.31,5202.31,5143.2,5202.31,345030],["2016-09-08",5202.31,5261.43,5143.2,5202.31,2735060],["2016-09-09",5202.31,5202.31,5084.08,5202.31,335610],["2016-09-12",5143.2,5190.49,5089.99,5143.2,114520],["2016-09-13",5101.81,5155.02,5024.96,5024.96,171600],["2016-09-14",5024.96,5078.17,4995.4,4995.4,52350],["2016-09-15",4965.84,5019.05,4906.73,5013.14,200300],["2016-09-16",4877.17,5013.14,4877.17,5013.14,195030],["2016-09-19",5019.05,5024.96,4954.02,5007.23,355010],["2016-09-20",4971.76,5007.23,4912.64,5007.23,132000],["2016-09-21",4942.2,4965.84,4906.73,4965.84,311600],["2016-09-22",4965.84,4965.84,4906.73,4954.02,307980],["2016-09-23",4912.64,4936.29,4883.08,4936.29,386700],["2016-09-26",4936.29,4959.93,4883.08,4906.73,133170],["2016-09-27",4906.73,4906.73,4841.7,4865.35,290740],["2016-09-28",4865.35,4888.99,4841.7,4877.17,442180],["2016-09-29",4900.82,4900.82,4847.61,4871.26,163770],["2016-09-30",4853.52,4930.37,4847.61,4847.61,89210],["2016-10-03",4847.61,4936.29,4841.7,4877.17,1160720],["2016-10-04",4894.9,4936.29,4812.14,4847.61,830600],["2016-10-05",4847.61,4871.26,4670.26,4871.26,355700],["2016-10-06",4823.96,4871.26,4823.96,4865.35,153350],["2016-10-07",4841.7,4865.35,4788.49,4865.35,153030],["2016-10-10",4788.49,4865.35,4788.49,4800.32,182890],["2016-10-11",4847.61,4847.61,4794.4,4841.7,2537150],["2016-10-12",4841.7,4865.35,4818.05,4865.35,3297990],["2016-10-13",4865.35,4865.35,4812.14,4853.52,159200],["2016-10-14",4853.52,4865.35,4841.7,4859.43,50430],["2016-10-17",4823.96,4853.52,4818.05,4847.61,98000],["2016-10-18",4859.43,4859.43,4818.05,4835.79,865320],["2016-10-19",4835.79,4835.79,4788.49,4818.05,100710],["2016-10-20",4818.05,4835.79,4788.49,4835.79,169430],["2016-10-21",4788.49,4835.79,4729.38,4835.79,127480],["2016-10-24",4729.38,4818.05,4729.38,4818.05,16090930],["2016-10-25",4729.38,4788.49,4723.46,4788.49,1621210],["2016-10-26",4729.38,4788.49,4711.64,4788.49,118340],["2016-10-27",4788.49,4788.49,4699.82,4788.49,112640],["2016-10-28",4717.55,4788.49,4717.55,4788.49,142450],["2016-10-31",4788.49,4788.49,4699.82,4776.67,79730],["2016-11-01",4699.82,4764.85,4699.82,4764.85,116340],["2016-11-02",4729.38,4764.85,4693.91,4764.85,167820],["2016-11-03",4492.91,4764.85,4492.91,4764.85,120120],["2016-11-04",4705.73,4729.38,4705.73,4729.38,12670],["2016-11-07",4705.73,4729.38,4705.73,4729.38,90590],["2016-11-08",4729.38,4735.29,4723.46,4735.29,86110],["2016-11-09",4729.38,4729.38,4687.99,4729.38,1018070],["2016-11-10",4729.38,4729.38,4723.46,4729.38,178010],["2016-11-11",4717.55,4788.49,4705.73,4788.49,154200],["2016-11-14",4788.49,4788.49,4670.26,4753.02,145330],["2016-11-15",4788.49,4788.49,4729.38,4776.67,40660],["2016-11-16",4729.38,4776.67,4729.38,4776.67,1081060],["2016-11-17",4741.2,4741.2,4729.38,4735.29,166230],["2016-11-18",4729.38,4729.38,4711.64,4729.38,173660],["2016-11-21",4729.38,4729.38,4717.55,4729.38,183090],["2016-11-22",4723.46,4776.67,4723.46,4776.67,1038520],["2016-11-23",4729.38,4753.02,4729.38,4753.02,242730],["2016-11-24",4753.02,4753.02,4729.38,4747.11,80140],["2016-11-25",4770.76,4770.76,4729.38,4729.38,195430],["2016-11-28",4729.38,4729.38,4711.64,4729.38,2380250],["2016-11-29",4729.38,4729.38,4699.82,4711.64,293250],["2016-11-30",4711.64,4711.64,4699.82,4711.64,2543420],["2016-12-01",4758.93,4758.93,4705.73,4711.64,1510120],["2016-12-02",4699.82,4729.38,4676.17,4729.38,79090],["2016-12-05",4699.82,4699.82,4652.52,4670.26,143230],["2016-12-06",4670.26,4670.26,4581.58,4611.14,82010],["2016-12-07",4617.05,4617.05,4522.47,4581.58,1711350],["2016-12-08",4581.58,4640.7,4439.7,4640.7,201280],["2016-12-09",4617.05,4634.79,4587.49,4634.79,2232010],["2016-12-12",4599.32,4611.14,4552.02,4611.14,54240],["2016-12-13",4522.47,4557.94,4522.47,4522.47,23740],["2016-12-14",4522.47,4522.47,4463.35,4492.91,8080],["2016-12-15",4552.02,4611.14,4321.47,4611.14,46250],["2016-12-16",4557.94,4670.26,4463.35,4670.26,60100],["2016-12-19",4439.7,4634.79,4439.7,4611.14,38890],["2016-12-20",4581.58,4664.35,4581.58,4664.35,265650],["2016-12-21",4658.44,4687.99,4640.7,4687.99,4172850],["2016-12-22",4693.91,4705.73,4664.35,4693.91,159020],["2016-12-23",4670.26,4711.64,4670.26,4711.64,66980],["2016-12-26",4687.99,4729.38,4687.99,4729.38,1429000],["2016-12-27",4729.38,4758.93,4693.91,4758.93,180840],["2016-12-28",4770.76,5001.31,4729.38,5001.31,271430],["2016-12-29",4965.84,5084.08,4965.84,5084.08,1438720],["2016-12-30",5024.96,5379.67,5024.96,5379.67,1398610],["2017-01-03",5379.67,5379.67,5084.08,5089.99,150220],["2017-01-04",5024.96,5119.55,5024.96,5024.96,651370],["2017-01-05",5024.96,5066.34,4936.29,4942.2,388380],["2017-01-06",5013.14,5013.14,4788.49,4788.49,120870],["2017-01-09",4770.76,4788.49,4463.35,4788.49,1826080],["2017-01-10",4788.49,4912.64,4747.11,4912.64,126600],["2017-01-11",4847.61,4930.37,4847.61,4883.08,885260],["2017-01-12",4699.82,4906.73,4676.17,4847.61,867390],["2017-01-13",4818.05,5013.14,4818.05,5013.14,206940],["2017-01-16",4965.84,5024.96,4948.11,4948.11,343050],["2017-01-17",4948.11,5024.96,4906.73,4948.11,75970],["2017-01-18",4948.11,4971.76,4948.11,4954.02,130060],["2017-01-19",4942.2,5007.23,4794.4,4954.02,301830],["2017-01-20",4954.02,4971.76,4942.2,4954.02,161300],["2017-01-23",4959.93,5024.96,4918.55,4918.55,1100790],["2017-01-24",4965.84,5024.96,4918.55,4954.02,780220],["2017-01-25",4906.73,5013.14,4906.73,4954.02,209600],["2017-02-02",4930.37,4942.2,4877.17,4906.73,109270],["2017-02-03",4954.02,4954.02,4788.49,4788.49,141550],["2017-02-06",4823.96,4888.99,4758.93,4770.76,5949420],["2017-02-07",4770.76,4788.49,4463.35,4463.35,252210],["2017-02-08",4463.35,4758.93,4463.35,4753.02,1463260],["2017-02-09",4729.38,4758.93,4528.38,4758.93,312970],["2017-02-10",4729.38,4788.49,4729.38,4788.49,1652530],["2017-02-13",4788.49,4818.05,4741.2,4788.49,262660],["2017-02-14",4747.11,4859.43,4670.26,4794.4,582900],["2017-02-15",4794.4,4906.73,4782.58,4906.73,736370],["2017-02-16",4853.52,5007.23,4853.52,4965.84,2375260],["2017-02-17",4936.29,4965.84,4936.29,4965.84,154210],["2017-02-20",4906.73,4977.67,4788.49,4977.67,3370190],["2017-02-21",4818.05,5054.52,4818.05,5042.7,1130200],["2017-02-22",5024.96,5084.08,5024.96,5066.34,826640],["2017-02-23",5024.96,5060.43,4723.46,5060.43,664850],["2017-02-24",5024.96,5060.43,5024.96,5060.43,434200],["2017-02-27",5036.79,5202.31,5036.79,5172.75,699200],["2017-02-28",5184.58,5249.61,5143.2,5243.7,273450],["2017-03-01",5243.7,5243.7,5172.75,5231.87,5126330],["2017-03-02",5202.31,5296.9,5024.96,5296.9,6961875],["2017-03-03",5231.87,5356.02,5225.96,5356.02,913340],["2017-03-06",5356.02,5438.78,5320.55,5338.28,642510],["2017-03-07",5338.28,5350.11,5261.43,5273.25,281970],["2017-03-08",5285.08,5320.55,5273.25,5285.08,359240],["2017-03-09",5285.08,5285.08,5208.23,5214.14,784410],["2017-03-10",5214.14,5214.14,5054.52,5101.81,564810],["2017-03-13",5054.52,5149.11,5019.05,5060.43,2920210],["2017-03-14",5024.96,5131.37,4989.49,5084.08,274280],["2017-03-15",5084.08,5084.08,5036.79,5072.26,246970],["2017-03-16",5078.17,5107.73,5048.61,5095.9,384560],["2017-03-17",5042.7,5214.14,5042.7,5172.75,147720],["2017-03-20",5178.67,5379.67,5178.67,5308.72,318960],["2017-03-21",5261.43,5373.75,5261.43,5361.93,472970],["2017-03-22",5361.93,5391.49,5338.28,5344.19,447900],["2017-03-23",5326.46,5385.58,5320.55,5379.67,344810],["2017-03-24",5320.55,5379.67,5320.55,5361.93,223430],["2017-03-27",5338.28,5373.75,5338.28,5367.84,398630],["2017-03-28",5361.93,5367.84,5356.02,5367.84,280500],["2017-03-29",5367.84,5409.22,5367.84,5403.31,432420],["2017-03-30",5379.67,5403.31,5202.31,5338.28,603660],["2017-03-31",5338.28,5545.19,5338.28,5497.9,661800],["2017-04-03",5486.08,5616.13,5486.08,5515.63,620400],["2017-04-04",5515.63,5551.1,5486.08,5533.37,604500],["2017-04-05",5497.9,5557.02,5462.43,5491.99,705920],["2017-04-07",5491.99,5580.66,5474.25,5474.25,1249030],["2017-04-10",5462.43,5539.28,5438.78,5450.61,280790],["2017-04-11",5438.78,5438.78,5350.11,5379.67,234170],["2017-04-12",5350.11,5391.49,5326.46,5350.11,21169528],["2017-04-13",5356.02,5379.67,5290.99,5290.99,109070],["2017-04-14",5237.78,5249.61,5143.2,5143.2,634370],["2017-04-17",5143.2,5190.49,4906.73,5143.2,1492320],["2017-04-18",5113.64,5279.17,5084.08,5261.43,2192220],["2017-04-19",5202.31,5379.67,5202.31,5367.84,3109670],["2017-04-20",5367.84,5367.84,5290.99,5308.72,177010],["2017-04-21",5367.84,5373.75,5320.55,5361.93,323510],["2017-04-24",5344.19,5468.34,5338.28,5468.34,436480],["2017-04-25",5468.34,5468.34,5438.78,5462.43,287890],["2017-04-26",5350.11,5521.55,5231.87,5521.55,961590],["2017-04-27",5468.34,5746.19,5468.34,5704.81,1224890],["2017-04-28",5681.16,5687.07,5562.93,5639.78,287650],["2017-05-03",5639.78,5852.6,5557.02,5834.87,561030],["2017-05-04",5834.87,6029.95,5793.49,5870.34,1158890],["2017-05-05",5870.34,5888.07,5852.6,5864.43,242340],["2017-05-08",5864.43,5911.72,5586.58,5586.58,1285030],["2017-05-09",5704.81,5704.81,5592.49,5669.34,3217320],["2017-05-10",5675.25,5675.25,5497.9,5497.9,3364000],["2017-05-11",5497.9,5592.49,5497.9,5527.46,871300],["2017-05-12",5574.75,5911.72,5574.75,5627.96,776380],["2017-05-15",5610.22,5734.37,5610.22,5633.87,989320],["2017-05-16",5675.25,5675.25,5562.93,5675.25,900310],["2017-05-17",5586.58,5586.58,5468.34,5527.46,847600],["2017-05-18",5521.55,5521.55,5320.55,5350.11,1219730],["2017-05-19",5462.43,5557.02,5320.55,5468.34,244670],["2017-05-22",5497.9,5497.9,5426.96,5438.78,2865400],["2017-05-23",5421.05,5438.78,5356.02,5356.02,460910],["2017-05-24",5403.31,5598.4,5379.67,5438.78,529530],["2017-05-25",5557.02,5675.25,5426.96,5616.13,722630],["2017-05-26",5616.13,5616.13,5486.08,5486.08,273300],["2017-05-29",5462.43,5557.02,5320.55,5521.55,1372790],["2017-05-30",5409.22,5557.02,5409.22,5468.34,284060],["2017-05-31",5527.46,5527.46,5468.34,5480.16,1900430],["2017-06-01",5486.08,5734.37,5486.08,5639.78,1562150],["2017-06-02",5734.37,6029.95,5734.37,6029.95,2251260],["2017-06-05",6266.42,6443.77,6118.63,6118.63,1728280],["2017-06-06",6207.31,6295.98,6059.51,6207.31,2210290],["2017-06-07",6207.31,6621.13,6148.19,6473.33,2410900],["2017-06-08",6473.33,6739.36,6443.77,6591.57,1381490],["2017-06-09",6709.8,6798.48,6502.89,6591.57,1018030],["2017-06-12",6532.45,6621.13,6384.66,6473.33,1411370],["2017-06-13",6384.66,6414.22,6207.31,6384.66,3043320],["2017-06-14",6384.66,6709.8,6325.54,6709.8,2818340],["2017-06-15",6739.36,7005.39,6680.24,6798.48,1382800],["2017-06-16",6798.48,6857.59,6621.13,6709.8,458020],["2017-06-19",6680.24,6798.48,6591.57,6621.13,4087580],["2017-06-20",6621.13,6680.24,6443.77,6473.33,1111740],["2017-06-21",6443.77,6502.89,6355.1,6443.77,1195830],["2017-06-22",6414.22,6591.57,6355.1,6591.57,3384460],["2017-06-23",6621.13,6680.24,6473.33,6473.33,2301970],["2017-06-26",6502.89,6768.92,6443.77,6768.92,1742870],["2017-06-27",6798.48,6887.15,6473.33,6562.01,1914390],["2017-06-28",6562.01,6650.68,6502.89,6591.57,283920],["2017-06-29",6591.57,6680.24,6591.57,6621.13,571900],["2017-06-30",6591.57,6680.24,6502.89,6532.45,779440],["2017-07-03",6532.45,6768.92,6473.33,6709.8,1361540],["2017-07-04",6739.36,6975.83,6739.36,6916.71,1648020],["2017-07-05",6975.83,6975.83,6798.48,6828.04,933880],["2017-07-06",6857.59,7094.06,6828.04,6946.27,1742210],["2017-07-07",7034.95,7064.51,6739.36,6828.04,1566600],["2017-07-10",6828.04,6857.59,6562.01,6562.01,1287730],["2017-07-11",6562.01,6621.13,6443.77,6562.01,1844190],["2017-07-12",6621.13,6650.68,6384.66,6384.66,1980320],["2017-07-13",6384.66,6502.89,6384.66,6502.89,1138360],["2017-07-14",6443.77,6739.36,6443.77,6502.89,1373030],["2017-07-17",6502.89,6562.01,6295.98,6295.98,1218640],["2017-07-18",6266.42,6295.98,6029.95,6148.19,1444320],["2017-07-19",6148.19,6266.42,6029.95,6059.51,1325510],["2017-07-20",6207.31,6207.31,6000.4,6118.63,634760],["2017-07-21",5692.99,6118.63,5692.99,5970.84,724140],["2017-07-24",5911.72,5911.72,5616.13,5692.99,799070],["2017-07-25",5692.99,5840.78,5692.99,5823.04,591320],["2017-07-26",5823.04,6029.95,5793.49,6029.95,1080530],["2017-07-27",6029.95,6177.75,5911.72,6148.19,955750],["2017-07-28",6384.66,6384.66,6236.86,6355.1,1545700],["2017-07-31",6325.54,6325.54,6029.95,6089.07,493680],["2017-08-01",6089.07,6207.31,5888.07,5888.07,1433380],["2017-08-02",5823.04,6029.95,5823.04,6029.95,411420],["2017-08-03",6029.95,6148.19,5911.72,6029.95,527520],["2017-08-04",6118.63,6148.19,6000.4,6089.07,1040310],["2017-08-07",6089.07,6089.07,5941.28,6029.95,727570],["2017-08-08",5970.84,6029.95,5911.72,5911.72,2793180],["2017-08-09",5911.72,5911.72,5734.37,5846.69,613040],["2017-08-10",5763.93,6029.95,5763.93,5763.93,344910],["2017-08-11",5882.16,5882.16,5675.25,5746.19,1388570],["2017-08-14",5817.13,5817.13,5586.58,5610.22,874510],["2017-08-15",5610.22,5734.37,5557.02,5610.22,333630],["2017-08-16",5722.54,5728.46,5557.02,5592.49,154590],["2017-08-17",5568.84,5592.49,5497.9,5557.02,595250],["2017-08-18",5497.9,5598.4,5456.52,5515.63,2697150],["2017-08-21",5557.02,5557.02,5486.08,5515.63,1580950],["2017-08-22",5580.66,5645.69,5557.02,5604.31,2660020],["2017-08-23",5616.13,5616.13,5503.81,5562.93,96870],["2017-08-24",5592.49,5864.43,5586.58,5793.49,511720],["2017-08-25",6029.95,6029.95,5852.6,5899.9,621880],["2017-08-28",5899.9,6029.95,5899.9,5911.72,1853170],["2017-08-29",5911.72,5970.84,5823.04,5899.9,272630],["2017-08-30",5911.72,5911.72,5781.66,5793.49,1982130],["2017-08-31",5793.49,5793.49,5734.37,5752.1,2695520],["2017-09-01",5846.69,5876.25,5805.31,5852.6,161710],["2017-09-05",5911.72,5941.28,5834.87,5876.25,264290],["2017-09-06",5899.9,5899.9,5805.31,5805.31,202880],["2017-09-07",5805.31,5858.51,5793.49,5823.04,118240],["2017-09-08",5876.25,5876.25,5805.31,5823.04,215890],["2017-09-11",5852.6,5852.6,5793.49,5823.04,1729050],["2017-09-12",5852.6,5905.81,5793.49,5899.9,256920],["2017-09-13",5899.9,5911.72,5828.96,5905.81,1320640],["2017-09-14",5911.72,5970.84,5888.07,5893.98,611040],["2017-09-15",5941.28,6148.19,5893.98,6118.63,1131540],["2017-09-18",6118.63,6207.31,6089.07,6089.07,994380],["2017-09-19",6089.07,6089.07,6000.4,6089.07,977060],["2017-09-20",6089.07,6148.19,6029.95,6148.19,957420],["2017-09-21",6148.19,6207.31,6148.19,6177.75,356530],["2017-09-22",6148.19,6207.31,6118.63,6177.75,591000],["2017-09-25",6207.31,6325.54,6148.19,6266.42,613690],["2017-09-26",6266.42,6266.42,6059.51,6148.19,516220],["2017-09-27",6089.07,6148.19,5911.72,5911.72,1775070],["2017-09-28",6265.15,6265.15,6027.23,6162.05,1296320],["2017-09-29",6265.15,6265.15,5995.51,6027.23,563350],["2017-10-02",6098.61,6138.26,5860.69,5868.62,806650],["2017-10-03",5860.69,5947.93,5630.71,5741.73,1296780],["2017-10-04",5710.01,5710.01,5551.4,5670.36,309090],["2017-10-05",5670.36,5670.36,5535.54,5551.4,378700],["2017-10-06",5551.4,5630.71,5551.4,5551.4,191090],["2017-10-09",5606.91,5606.91,5472.09,5543.47,1054680],["2017-10-10",5543.47,5543.47,5392.79,5543.47,718710],["2017-10-11",5408.65,5583.12,5408.65,5440.37,1782020],["2017-10-12",5432.44,5495.89,5432.44,5495.89,1493880],["2017-10-13",5511.75,5527.61,5384.86,5464.16,620990],["2017-10-16",5464.16,5464.16,5392.79,5400.72,423140],["2017-10-17",5400.72,5622.78,5400.72,5440.37,1143200],["2017-10-18",5472.09,5567.26,5432.44,5448.3,306850],["2017-10-19",5432.44,5480.03,5432.44,5448.3,6353510],["2017-10-20",5448.3,5464.16,5392.79,5392.79,2254420],["2017-10-23",5440.37,5440.37,5289.69,5353.14,336660],["2017-10-24",5353.14,5353.14,5257.97,5329.34,143780],["2017-10-25",5329.34,5392.79,4996.26,5337.28,431950],["2017-10-26",5337.28,5345.21,5289.69,5289.69,189000],["2017-10-27",5313.48,5313.48,5210.39,5257.97,269020],["2017-10-30",5257.97,5456.23,5234.18,5234.18,300110],["2017-10-31",5289.69,5289.69,5210.39,5234.18,998040],["2017-11-01",5075.57,5242.11,5075.57,5242.11,560270],["2017-11-02",5250.04,5250.04,4996.26,5210.39,383990],["2017-11-03",5194.52,5234.18,5123.15,5234.18,202420],["2017-11-06",5234.18,5432.44,5234.18,5432.44,343510],["2017-11-07",5392.79,5432.44,5154.87,5154.87,2573520],["2017-11-08",5226.25,5337.28,5131.08,5178.66,230840],["2017-11-09",5297.62,5297.62,5154.87,5154.87,987390],["2017-11-10",5146.94,5226.25,5131.08,5186.59,230140],["2017-11-13",5186.59,5234.18,5154.87,5194.52,510730],["2017-11-14",5210.39,5210.39,5131.08,5139.01,583420],["2017-11-15",5146.94,5226.25,5115.22,5146.94,495890],["2017-11-16",5202.46,5353.14,5194.52,5250.04,753400],["2017-11-17",5257.97,5297.62,5154.87,5178.66,2131150],["2017-11-20",5162.8,5162.8,4877.3,5091.43,2168953],["2017-11-21",5075.57,5281.76,5075.57,5194.52,1256600],["2017-11-22",5178.66,5313.48,5178.66,5257.97,977920],["2017-11-23",5273.83,5543.47,5265.9,5464.16,1570470],["2017-11-24",5464.16,5844.83,5400.72,5741.73,1510410],["2017-11-27",5710.01,5947.93,5606.91,5821.04,1163610],["2017-11-28",5821.04,5821.04,5717.94,5717.94,743580],["2017-11-29",5749.66,5852.76,5670.36,5852.76,2250535],["2017-11-30",5868.62,6027.23,5813.11,5955.86,3478210],["2017-12-01",5963.79,6122.4,5955.86,6098.61,1100460],["2017-12-04",6106.54,6495.14,6098.61,6495.14,1876710],["2017-12-05",6542.72,6740.99,6344.46,6431.69,2879910],["2017-12-06",6415.83,6503.07,6265.15,6344.46,2125760],["2017-12-07",6344.46,6423.76,6146.19,6146.19,4595630],["2017-12-08",6265.15,6304.8,6114.47,6169.99,1334510],["2017-12-11",6265.15,6265.15,5884.48,5884.48,1550230],["2017-12-12",5908.28,6003.44,5487.96,5717.94,2840510],["2017-12-13",5717.94,5868.62,5710.01,5710.01,1372620],["2017-12-14",5710.01,5836.9,5710.01,5828.97,294090],["2017-12-15",5828.97,5828.97,5733.8,5749.66,509490],["2017-12-18",5749.66,5916.21,5749.66,5836.9,1942610],["2017-12-19",5868.62,5892.42,5757.6,5757.6,354320],["2017-12-20",5757.6,5781.39,5725.87,5757.6,525760],["2017-12-21",5821.04,5821.04,5733.8,5741.73,387750],["2017-12-22",5717.94,5741.73,5535.54,5551.4,4492473],["2017-12-25",5551.4,5559.33,5432.44,5432.44,405730],["2017-12-26",5551.4,5622.78,5480.03,5622.78,322480],["2017-12-27",5622.78,5757.6,5622.78,5630.71,591280],["2017-12-28",5622.78,5805.18,5622.78,5797.25,561290],["2017-12-29",5805.18,5884.48,5805.18,5813.11,601310],["2018-01-02",5868.62,6106.54,5868.62,6066.89,804670],["2018-01-03",6106.54,6106.54,5908.28,6019.3,3482240],["2018-01-04",6106.54,6106.54,5868.62,5940.0,521640],["2018-01-05",5892.42,5947.93,5805.18,5908.28,877530],["2018-01-08",5908.28,6066.89,5836.9,6011.37,1226100],["2018-01-09",6185.85,6225.5,6011.37,6098.61,1359770],["2018-01-10",6106.54,6185.85,6027.23,6106.54,4448970],["2018-01-11",6138.26,6138.26,5932.07,6011.37,2381940],["2018-01-12",5963.79,6114.47,5868.62,5987.58,1207130],["2018-01-15",5979.65,6035.17,5947.93,5947.93,2106443],["2018-01-16",5987.58,6209.64,5908.28,6146.19,1712910],["2018-01-17",6185.85,6495.14,5947.93,5947.93,3778090],["2018-01-18",5947.93,6225.5,5947.93,6122.4,1141750],["2018-01-19",6185.85,6265.15,5995.51,6074.82,1437050],["2018-01-22",6066.89,6304.8,5995.51,6209.64,4398190],["2018-01-25",6344.46,6376.18,6225.5,6336.53,8366900],["2018-01-26",6344.46,6503.07,6265.15,6503.07,2261310],["2018-01-29",6661.68,6804.43,6582.37,6701.33,1862460],["2018-01-30",6709.26,6756.85,6487.21,6740.99,1830250],["2018-01-31",6899.6,7058.21,6748.92,6978.9,2221320],["2018-02-01",6978.9,6978.9,6661.68,6661.68,1302760],["2018-02-02",6622.03,6661.68,6566.51,6582.37,1294290],["2018-02-05",6463.42,6558.58,6122.4,6185.85,4392510],["2018-02-06",5789.32,6027.23,5757.6,5797.25,2108430],["2018-02-07",6098.61,6098.61,5797.25,5947.93,490500],["2018-02-08",5963.79,6066.89,5908.28,5908.28,1352180],["2018-02-09",5551.4,5868.62,5551.4,5725.87,873280],["2018-02-12",5710.01,5868.62,5710.01,5781.39,1080550],["2018-02-13",5828.97,5947.93,5781.39,5947.93,1788640],["2018-02-21",5987.58,6106.54,5987.58,6106.54,2124890],["2018-02-22",6066.89,6185.85,6066.89,6098.61,2089780],["2018-02-23",6169.99,6169.99,6106.54,6169.99,1762080],["2018-02-26",6344.46,6344.46,6058.96,6066.89,1136760],["2018-02-27",6146.19,6146.19,5916.21,5947.93,2356210],["2018-02-28",5947.93,6027.23,5828.97,5940.0,6008760],["2018-03-01",5884.48,6106.54,5876.55,5876.55,916050],["2018-03-02",5876.55,5940.0,5789.32,5932.07,4250260],["2018-03-05",5947.93,5979.65,5630.71,5630.71,745010],["2018-03-06",5630.71,5749.66,5614.85,5654.5,1420110],["2018-03-07",5638.64,5868.62,5638.64,5686.22,3860130],["2018-03-08",5694.15,5932.07,5694.15,5821.04,1689440],["2018-03-09",5868.62,5947.93,5813.11,5884.48,1248810],["2018-03-12",5876.55,6058.96,5852.76,5979.65,1655650],["2018-03-13",6003.44,6106.54,5932.07,6106.54,1455200],["2018-03-14",6106.54,6185.85,6027.23,6066.89,1319480],["2018-03-15",6027.23,6027.23,5963.79,6027.23,4635705],["2018-03-16",6027.23,6027.23,5908.28,6027.23,1703760],["2018-03-19",6185.85,6185.85,6027.23,6051.03,2031450],["2018-03-20",6051.03,6106.54,6003.44,6027.23,833670],["2018-03-21",6066.89,6090.68,5868.62,5987.58,945150],["2018-03-22",5947.93,5987.58,5908.28,5955.86,1137420],["2018-03-23",5789.32,5947.93,5638.64,5947.93,1107900],["2018-03-26",5908.28,5947.93,5670.36,5947.93,1031720],["2018-03-27",5963.79,5963.79,5860.69,5940.0,3070160],["2018-03-28",5805.18,5940.0,5805.18,5932.07,782020],["2018-03-29",5828.97,5932.07,5797.25,5932.07,3286056],["2018-03-30",5868.62,5947.93,5821.04,5947.93,531960],["2018-04-02",5947.93,6154.12,5916.21,6106.54,3477410],["2018-04-03",5979.65,6090.68,5971.72,6011.37,883050],["2018-04-04",6011.37,6431.69,6011.37,6431.69,3786790],["2018-04-05",6503.07,6756.85,6431.69,6542.72,3259970],["2018-04-06",6463.42,6542.72,6344.46,6352.39,2817260],["2018-04-09",6352.39,6503.07,6225.5,6495.14,1537250],["2018-04-10",6661.68,6661.68,6225.5,6320.67,2986580],["2018-04-11",6344.46,6384.11,6027.23,6146.19,2609960],["2018-04-12",6265.15,6265.15,5987.58,6185.85,1519580],["2018-04-13",6225.5,6265.15,5947.93,6146.19,861610],["2018-04-16",6003.44,6106.54,5932.07,6027.23,395170],["2018-04-17",6027.23,6336.53,5987.58,6265.15,1848330],["2018-04-18",6304.8,6304.8,6106.54,6106.54,3082280],["2018-04-19",6106.54,6106.54,5971.72,6027.23,1095740],["2018-04-20",6027.23,6027.23,5828.97,5947.93,1679040],["2018-04-23",5947.93,5987.58,5694.15,5789.32,1167430],["2018-04-24",5757.6,5805.18,5670.36,5789.32,2281880],["2018-04-26",5781.39,5781.39,5432.44,5670.36,6928920],["2018-04-27",5670.36,5781.39,5551.4,5781.39,1320470],["2018-05-02",5781.39,5908.28,5670.36,5860.69,512970],["2018-05-03",5789.32,5908.28,5710.01,5868.62,630000],["2018-05-04",5757.6,6027.23,5757.6,6027.23,775300],["2018-05-07",6027.23,6185.85,5955.86,6146.19,604920],["2018-05-08",6185.85,6185.85,6011.37,6090.68,2957597],["2018-05-09",6090.68,6130.33,6051.03,6090.68,852500],["2018-05-10",6035.17,6082.75,6027.23,6066.89,4671630],["2018-05-11",6106.54,6106.54,6011.37,6090.68,1386930],["2018-05-14",6090.68,6106.54,5868.62,5868.62,955290],["2018-05-15",5868.62,6027.23,5860.69,5995.51,307110],["2018-05-16",5995.51,5995.51,5916.21,5947.93,659580],["2018-05-17",5916.21,5947.93,5789.32,5916.21,272810],["2018-05-18",5828.97,5908.28,5749.66,5828.97,447510],["2018-05-21",5797.25,5860.69,5741.73,5741.73,717780],["2018-05-22",5725.87,5805.18,5591.05,5710.01,470220],["2018-05-23",5749.66,5789.32,5630.71,5789.32,634590],["2018-05-24",5789.32,5828.97,5749.66,5828.97,1099700],["2018-05-25",5797.25,5908.28,5717.94,5749.66,656830],["2018-05-28",5749.66,5749.66,5527.61,5551.4,887650],["2018-05-29",5527.61,5749.66,5527.61,5749.66,449200],["2018-05-30",5710.01,5828.97,5575.19,5828.97,4795270],["2018-05-31",5828.97,5940.0,5686.22,5908.28,917540],["2018-06-01",5868.62,5947.93,5710.01,5876.55,947040],["2018-06-04",5868.62,5908.28,5844.83,5908.28,2282310],["2018-06-05",5892.42,6019.3,5805.18,5828.97,617130],["2018-06-06",5828.97,5844.83,5710.01,5733.8,651830],["2018-06-07",5741.73,5741.73,5670.36,5670.36,222400],["2018-06-08",5654.5,5670.36,5598.98,5598.98,3250560],["2018-06-11",5606.91,5670.36,5598.98,5638.64,2227950],["2018-06-12",5646.57,5646.57,5535.54,5551.4,819250],["2018-06-13",5551.4,5606.91,5551.4,5551.4,2889450],["2018-06-14",5559.33,5583.12,5527.61,5543.47,2656580],["2018-06-15",5543.47,5567.26,5511.75,5535.54,3264750],["2018-06-18",5432.44,5551.4,5432.44,5535.54,580860],["2018-06-19",5432.44,5511.75,5313.48,5511.75,422070],["2018-06-20",5408.65,5519.68,5408.65,5511.75,7992530],["2018-06-21",5511.75,5511.75,5448.3,5480.03,118210],["2018-06-22",5448.3,5567.26,5448.3,5567.26,768800],["2018-06-25",5519.68,5567.26,5519.68,5567.26,627650],["2018-06-26",5448.3,5551.4,5448.3,5551.4,4566947],["2018-06-27",5511.75,5543.47,5472.09,5543.47,1864670],["2018-06-28",5511.75,5511.75,5408.65,5472.09,252790],["2018-06-29",5472.09,5551.4,5408.65,5551.4,129450],["2018-07-02",5551.4,5591.05,5392.79,5511.75,1124380],["2018-07-03",5432.44,5440.37,5321.41,5424.51,278750],["2018-07-04",5392.79,5511.75,5384.86,5511.75,226640],["2018-07-05",5408.65,5424.51,5313.48,5416.58,522350],["2018-07-06",5416.58,5416.58,5353.14,5392.79,1367800],["2018-07-09",5392.79,5448.3,5353.14,5432.44,130000],["2018-07-10",5392.79,5432.44,5376.93,5392.79,181300],["2018-07-11",5384.86,5392.79,5234.18,5392.79,232700],["2018-07-12",5321.41,5432.44,5250.04,5400.72,824730],["2018-07-13",5234.18,5432.44,5234.18,5408.65,179010],["2018-07-16",5345.21,5392.79,5345.21,5392.79,105370],["2018-07-17",5376.93,5432.44,5321.41,5424.51,549770],["2018-07-18",5416.58,5424.51,5376.93,5392.79,76970],["2018-07-19",5392.79,5392.79,5361.07,5392.79,2134570],["2018-07-20",5376.93,5392.79,5234.18,5392.79,924630],["2018-07-23",5392.79,5400.72,5313.48,5400.72,572580],["2018-07-24",5400.72,5400.72,5353.14,5392.79,2617440],["2018-07-25",5361.07,5400.72,5353.14,5392.79,279270],["2018-07-26",5353.14,5408.65,5273.83,5408.65,2963940],["2018-07-27",5408.65,5670.36,5273.83,5551.4,1050280],["2018-07-30",5487.96,5606.91,5487.96,5598.98,459900],["2018-07-31",5598.98,5670.36,5392.79,5654.5,720140],["2018-08-01",5630.71,5678.29,5551.4,5551.4,2688900],["2018-08-02",5551.4,5678.29,5519.68,5678.29,830480],["2018-08-03",5678.29,5828.97,5678.29,5710.01,964150],["2018-08-06",5773.46,5868.62,5741.73,5789.32,601320],["2018-08-07",5789.32,5947.93,5702.08,5702.08,873210],["2018-08-08",5575.19,5797.25,5575.19,5678.29,505230],["2018-08-09",5598.98,5654.5,5487.96,5487.96,253310],["2018-08-10",5519.68,5519.68,5456.23,5472.09,104430],["2018-08-13",5424.51,5551.4,5424.51,5440.37,123100],["2018-08-14",5400.72,5440.37,5400.72,5416.58,421270],["2018-08-15",5472.09,5472.09,5392.79,5392.79,5103910],["2018-08-16",5353.14,5416.58,5353.14,5392.79,113000],["2018-08-17",5392.79,5416.58,5353.14,5408.65,490390],["2018-08-20",5408.65,5472.09,5345.21,5416.58,223650],["2018-08-21",5353.14,5551.4,5353.14,5511.75,1075960],["2018-08-22",5511.75,5511.75,5472.09,5472.09,209580],["2018-08-23",5472.09,5551.4,5456.23,5551.4,149850],["2018-08-24",5535.54,5710.01,5487.96,5678.29,159350],["2018-08-27",5559.33,5710.01,5551.4,5654.5,3538780],["2018-08-28",5598.98,5654.5,5559.33,5654.5,1477400],["2018-08-29",5591.05,5670.36,5567.26,5670.36,6395019],["2018-08-30",5670.36,5670.36,5551.4,5606.91,15782515],["2018-08-31",5606.91,5670.36,5559.33,5670.36,3503450],["2018-09-04",5670.36,5789.32,5662.43,5765.53,398690],["2018-09-05",5789.32,5789.32,5717.94,5725.87,350260],["2018-09-06",5725.87,5868.62,5725.87,5828.97,3629463],["2018-09-07",5828.97,5987.58,5821.04,5979.65,5535341],["2018-09-10",5979.65,5979.65,5868.62,5947.93,2720670],["2018-09-11",5916.21,5987.58,5916.21,5963.79,3649960],["2018-09-12",5963.79,6011.37,5963.79,6011.37,1242870],["2018-09-13",6011.37,6257.22,5995.51,6233.43,514540],["2018-09-14",6233.43,6233.43,6106.54,6146.19,1295990],["2018-09-17",6106.54,6130.33,6098.61,6122.4,612880],["2018-09-18",6106.54,6550.65,6066.89,6344.46,487930],["2018-09-19",6344.46,6407.9,6249.29,6312.74,501060],["2018-09-20",6328.6,6328.6,6281.01,6328.6,394940],["2018-09-21",6328.6,6344.46,6304.8,6344.46,697010],["2018-09-24",6423.76,6447.56,6336.53,6376.18,1415890],["2018-09-25",6376.18,6376.18,6328.6,6344.46,2354410],["2018-09-26",6344.46,6344.46,6185.85,6185.85,777400],["2018-09-27",6185.85,6185.85,6146.19,6146.19,2832033],["2018-09-28",6146.19,6265.15,6138.26,6265.15,150900],["2018-10-01",6257.22,6257.22,6122.4,6169.99,163840],["2018-10-02",6146.19,6249.29,6098.61,6106.54,1605750],["2018-10-03",6098.61,6185.85,5987.58,6146.19,2623820],["2018-10-04",6106.54,6138.26,6011.37,6027.23,2470050],["2018-10-05",6027.23,6027.23,5955.86,6003.44,102260],["2018-10-08",6114.47,6233.43,6003.44,6011.37,2074585],["2018-10-09",5987.58,6027.23,5947.93,6027.23,2104615],["2018-10-10",6090.68,6090.68,5979.65,6027.23,25050],["2018-10-11",5971.72,5971.72,5630.71,5789.32,519910],["2018-10-12",5749.66,6114.47,5694.15,6114.47,633870],["2018-10-15",6027.23,6146.19,6027.23,6106.54,1090700],["2018-10-16",6066.89,6265.15,6066.89,6185.85,8522972],["2018-10-17",6225.5,6273.08,6185.85,6265.15,520560],["2018-10-18",6225.5,6265.15,6225.5,6249.29,5818650],["2018-10-19",6225.5,6265.15,6130.33,6249.29,1732670],["2018-10-22",6249.29,6288.94,6225.5,6265.15,351300],["2018-10-23",6273.08,6273.08,6098.61,6146.19,1088000],["2018-10-24",6122.4,6146.19,6066.89,6074.82,4135725],["2018-10-25",6027.23,6027.23,5908.28,5987.58,558320],["2018-10-26",6035.17,6035.17,5947.93,5947.93,10743194],["2018-10-29",5955.86,6011.37,5908.28,5947.93,2921850],["2018-10-30",5916.21,5932.07,5852.76,5908.28,124260],["2018-10-31",5947.93,5987.58,5924.14,5979.65,303920],["2018-11-01",5979.65,5979.65,5940.0,5947.93,114300],["2018-11-02",6019.3,6177.92,5947.93,5987.58,1114920],["2018-11-05",5908.28,5947.93,5868.62,5908.28,31380],["2018-11-06",5884.48,5892.42,5868.62,5868.62,151846],["2018-11-07",5868.62,5940.0,5836.9,5868.62,25980],["2018-11-08",5789.32,5908.28,5789.32,5868.62,45940],["2018-11-09",5868.62,5868.62,5836.9,5836.9,3827670],["2018-11-12",5797.25,5836.9,5757.6,5836.9,1063630],["2018-11-13",5828.97,5844.83,5749.66,5749.66,632980],["2018-11-14",5749.66,5860.69,5591.05,5702.08,48050],["2018-11-15",5710.01,5828.97,5654.5,5654.5,156430],["2018-11-16",5710.01,5717.94,5551.4,5646.57,1991200],["2018-11-19",5630.71,5654.5,5606.91,5606.91,88220],["2018-11-20",5559.33,5598.98,5472.09,5535.54,152390],["2018-11-21",5511.75,5527.61,5472.09,5527.61,1483240],["2018-11-22",5519.68,5519.68,5448.3,5472.09,3092320],["2018-11-23",5472.09,5472.09,5392.79,5400.72,5228550],["2018-11-26",5400.72,5408.65,5392.79,5400.72,72340],["2018-11-27",5400.72,5400.72,5369.0,5392.79,2627471],["2018-11-28",5321.41,5376.93,5313.48,5337.28,4061926],["2018-11-29",5361.07,5448.3,5353.14,5392.79,401880],["2018-11-30",5329.34,5400.72,5329.34,5361.07,140080],["2018-12-03",5321.41,5400.72,5321.41,5384.86,185110],["2018-12-04",5392.79,5392.79,5353.14,5376.93,1307700],["2018-12-05",5384.86,5424.51,5369.0,5392.79,1378990],["2018-12-06",5424.51,5424.51,5400.72,5408.65,7123472],["2018-12-07",5416.58,5519.68,5400.72,5456.23,590980],["2018-12-10",5487.96,5622.78,5472.09,5622.78,216300],["2018-12-11",5591.05,5591.05,5472.09,5487.96,2877770],["2018-12-12",5495.89,5551.4,5495.89,5495.89,134580],["2018-12-13",5432.44,5480.03,5400.72,5456.23,859490],["2018-12-14",5456.23,5511.75,5392.79,5408.65,17110],["2018-12-17",5408.65,5416.58,5361.07,5392.79,1663400],["2018-12-18",5392.79,5551.4,5273.83,5551.4,1293680],["2018-12-19",5579.08,5611.75,5546.4,5595.42,98520],["2018-12-20",5595.42,5603.58,5481.06,5603.58,262840],["2018-12-21",5603.58,5677.1,5497.39,5677.1,1641280],["2018-12-24",5595.42,5668.93,5595.42,5660.76,14243873],["2018-12-25",5628.09,5636.26,5538.24,5636.26,2522650],["2018-12-26",5562.74,5636.26,5472.89,5636.26,655998],["2018-12-27",5595.42,5644.43,5579.08,5636.26,206480],["2018-12-28",5628.09,5717.94,5554.57,5717.94,7837040],["2019-01-02",5717.94,5717.94,5570.91,5570.91,1613600],["2019-01-03",5579.08,5636.26,5521.9,5636.26,32380],["2019-01-04",5554.57,5677.1,5513.73,5677.1,148080],["2019-01-07",5652.59,5717.94,5652.59,5717.94,1735560],["2019-01-08",5644.43,5701.61,5636.26,5701.61,306970],["2019-01-09",5701.61,5799.63,5701.61,5799.63,158620],["2019-01-10",5783.29,5832.3,5758.78,5799.63,23710],["2019-01-11",5791.46,5873.14,5791.46,5873.14,139800],["2019-01-14",5873.14,5881.31,5799.63,5840.47,2911490],["2019-01-15",5840.47,5881.31,5832.3,5873.14,115340],["2019-01-16",5873.14,5897.65,5856.81,5897.65,1706260],["2019-01-17",5881.31,5897.65,5881.31,5897.65,477840],["2019-01-18",5897.65,5954.83,5897.65,5954.83,46670],["2019-01-21",5954.83,5954.83,5840.47,5881.31,9802896],["2019-01-22",5873.14,5873.14,5864.98,5873.14,4208315],["2019-01-23",5873.14,5954.83,5873.14,5954.83,4834395],["2019-01-24",5881.31,5946.66,5881.31,5946.66,1211690],["2019-01-25",5946.66,5946.66,5881.31,5922.15,1830692],["2019-01-28",5815.96,5930.32,5815.96,5815.96,416410],["2019-01-29",5799.63,5881.31,5775.12,5881.31,129030],["2019-01-30",5881.31,5938.49,5881.31,5938.49,867300],["2019-01-31",5897.65,6044.68,5897.65,6003.84,155600],["2019-02-01",6003.84,6044.68,5995.67,6044.68,161120],["2019-02-11",6044.68,6126.37,6044.68,6126.37,340860],["2019-02-12",6126.37,6126.37,6044.68,6061.02,989340],["2019-02-13",6028.35,6110.03,5963.0,6110.03,3001660],["2019-02-14",6044.68,6085.52,6003.84,6003.84,74200],["2019-02-15",5971.17,6118.2,5963.0,6028.35,154170],["2019-02-18",5971.17,6126.37,5971.17,6003.84,5820765],["2019-02-19",5963.0,6003.84,5922.15,5987.5,7922660],["2019-02-20",5963.0,6126.37,5963.0,6085.52,3114400],["2019-02-21",6110.03,6110.03,6044.68,6069.19,1944725],["2019-02-22",5971.17,6069.19,5971.17,6044.68,109530],["2019-02-25",6044.68,6044.68,5963.0,6044.68,6320232],["2019-02-26",6003.84,6101.86,5963.0,6052.85,2719956],["2019-02-27",6052.85,6085.52,5922.15,6044.68,6171530],["2019-02-28",6044.68,6044.68,5930.32,6028.35,1364690],["2019-03-01",5963.0,6044.68,5922.15,6036.51,1128540],["2019-03-04",6028.35,6028.35,5946.66,5963.0,980820],["2019-03-05",6020.18,6020.18,5946.66,5963.0,915650],["2019-03-06",5963.0,6003.84,5938.49,5971.17,5683432],["2019-03-07",6003.84,6044.68,5963.0,6044.68,644300],["2019-03-08",6044.68,6077.36,6028.35,6036.51,1027400],["2019-03-11",5971.17,6061.02,5971.17,6044.68,111570],["2019-03-12",6044.68,6126.37,6028.35,6126.37,1455138],["2019-03-13",6126.37,6126.37,6085.52,6126.37,158590],["2019-03-14",6126.37,6126.37,6085.52,6126.37,2355650],["2019-03-15",6126.37,6126.37,6110.03,6126.37,568950],["2019-03-18",6126.37,6159.04,6085.52,6134.54,613430],["2019-03-19",6167.21,6167.21,6044.68,6085.52,154090],["2019-03-20",6052.85,6167.21,6012.01,6085.52,1341460],["2019-03-21",6085.52,6126.37,6044.68,6118.2,561370],["2019-03-22",6052.85,6126.37,6052.85,6118.2,703540],["2019-03-25",6028.35,6118.2,6003.84,6101.86,1221450],["2019-03-26",5979.33,6126.37,5979.33,6126.37,106820],["2019-03-27",6118.2,6118.2,6069.19,6085.52,1157090],["2019-03-28",6085.52,6085.52,6044.68,6085.52,3554050],["2019-03-29",6085.52,6248.89,6061.02,6126.37,897580],["2019-04-01",6126.37,6167.21,6110.03,6126.37,94460],["2019-04-02",6208.05,6208.05,6118.2,6150.87,299120],["2019-04-03",6126.37,6216.22,6126.37,6216.22,1032290],["2019-04-04",6216.22,6216.22,6183.55,6183.55,31560],["2019-04-05",6289.74,6289.74,6183.55,6248.89,57350],["2019-04-08",6208.05,6248.89,6126.37,6248.89,222110],["2019-04-09",6248.89,6248.89,6126.37,6134.54,39460],["2019-04-10",6126.37,6126.37,6085.52,6085.52,1009300],["2019-04-11",6085.52,6085.52,6044.68,6077.36,308870],["2019-04-12",6077.36,6134.54,6077.36,6126.37,498930],["2019-04-16",6044.68,6126.37,6044.68,6085.52,61420],["2019-04-17",6052.85,6085.52,6003.84,6085.52,2450505],["2019-04-18",6085.52,6110.03,5963.0,6085.52,1479420],["2019-04-19",5979.33,6085.52,5979.33,6085.52,1020350],["2019-04-22",6044.68,6118.2,6044.68,6118.2,4056560],["2019-04-23",6118.2,6126.37,6052.85,6110.03,33370],["2019-04-24",6167.21,6167.21,6077.36,6118.2,70290],["2019-04-25",6093.69,6126.37,6093.69,6101.86,493800],["2019-04-26",6101.86,6126.37,6085.52,6126.37,2327390],["2019-05-02",6085.52,6118.2,6003.84,6003.84,546340],["2019-05-03",6167.21,6167.21,6028.35,6118.2,6990],["2019-05-06",6118.2,6118.2,6052.85,6052.85,765860],["2019-05-07",6052.85,6085.52,6052.85,6052.85,61590],["2019-05-08",6061.02,6085.52,5881.31,6052.85,2643910],["2019-05-09",6044.68,6085.52,6044.68,6085.52,86710],["2019-05-10",6085.52,6085.52,6061.02,6085.52,338270],["2019-05-13",6085.52,6126.37,6085.52,6126.37,522780],["2019-05-14",6061.02,6085.52,6044.68,6085.52,7147950],["2019-05-15",6085.52,6142.7,6069.19,6126.37,4291500],["2019-05-16",6126.37,6126.37,6093.69,6126.37,48910],["2019-05-17",6085.52,6142.7,6085.52,6142.7,59590],["2019-05-20",6199.88,6199.88,6044.68,6044.68,2877270],["2019-05-21",6093.69,6126.37,6028.35,6052.85,3166400],["2019-05-22",6061.02,6126.37,6044.68,6126.37,251530],["2019-05-23",6093.69,6159.04,6093.69,6126.37,35170],["2019-05-24",6159.04,6167.21,6110.03,6126.37,5308840],["2019-05-27",6110.03,6126.37,6110.03,6126.37,5506459],["2019-05-28",6134.54,6142.7,6126.37,6142.7,16650],["2019-05-29",6142.7,6142.7,6110.03,6142.7,59080],["2019-05-30",6126.37,6167.21,6126.37,6142.7,51880],["2019-05-31",6142.7,6150.87,6110.03,6118.2,89770],["2019-06-03",6085.52,6118.2,6085.52,6085.52,57050],["2019-06-04",6085.52,6126.37,6085.52,6126.37,947580],["2019-06-05",6110.03,6208.05,6110.03,6208.05,1986930],["2019-06-06",6208.05,6208.05,6191.71,6191.71,1103185],["2019-06-07",6175.38,6281.57,6167.21,6281.57,1018850],["2019-06-10",6289.74,6404.1,6289.74,6404.1,184210],["2019-06-11",6404.1,6534.79,6404.1,6518.45,820020],["2019-06-12",6518.45,6624.64,6485.78,6485.78,301350],["2019-06-13",6453.11,6453.11,6338.75,6338.75,160520],["2019-06-14",6346.92,6526.62,6330.58,6453.11,132230],["2019-06-17",6453.11,6493.95,6412.26,6412.26,1511640],["2019-06-18",6412.26,6453.11,6404.1,6453.11,170290],["2019-06-19",6510.29,6739.0,6469.44,6739.0,807170],["2019-06-20",6616.48,6779.85,6616.48,6706.33,172450],["2019-06-21",6640.98,6779.85,6591.97,6755.34,118950],["2019-06-24",6739.0,6820.69,6739.0,6755.34,97520],["2019-06-25",6739.0,6779.85,6730.84,6771.68,1399438],["2019-06-26",6861.53,6861.53,6763.51,6763.51,4230030],["2019-06-27",6763.51,6779.85,6739.0,6763.51,127160],["2019-06-28",6739.0,6886.04,6567.47,6698.16,2314770],["2019-07-01",6698.16,6820.69,6698.16,6820.69,664460],["2019-07-02",6820.69,6828.86,6616.48,6714.5,3501760],["2019-07-03",6739.0,6739.0,6689.99,6698.16,4110615],["2019-07-04",6698.16,6771.68,6698.16,6771.68,50820],["2019-07-05",6820.69,6820.69,6739.0,6771.68,34770],["2019-07-08",6771.68,6771.68,6698.16,6698.16,3644431],["2019-07-09",6739.0,6779.85,6698.16,6763.51,2961870],["2019-07-10",6755.34,6779.85,6714.5,6722.67,1029090],["2019-07-11",6739.0,6739.0,6673.66,6739.0,117890],["2019-07-12",6739.0,6739.0,6616.48,6681.82,95920],["2019-07-15",6698.16,6698.16,6591.97,6640.98,73680],["2019-07-16",6624.64,6763.51,6616.48,6698.16,1406580],["2019-07-17",6575.63,6739.0,6551.13,6657.32,94320],["2019-07-18",6616.48,6698.16,6616.48,6698.16,89520],["2019-07-19",6698.16,6739.0,6657.32,6698.16,564820],["2019-07-22",6698.16,6698.16,6657.32,6681.82,86150],["2019-07-23",6657.32,6739.0,6640.98,6657.32,76380],["2019-07-24",6649.15,6657.32,6600.14,6657.32,103620],["2019-07-25",6542.96,6657.32,6542.96,6657.32,89080],["2019-07-26",6649.15,6714.5,6575.63,6616.48,853870],["2019-07-29",6608.31,6698.16,6608.31,6632.81,2165450],["2019-07-30",6689.99,6698.16,6632.81,6681.82,76190],["2019-07-31",6575.63,6624.64,6453.11,6534.79,129730],["2019-08-01",6616.48,6665.49,6534.79,6640.98,161410],["2019-08-02",6657.32,6657.32,6534.79,6632.81,47180],["2019-08-05",6600.14,6632.81,6526.62,6608.31,92520],["2019-08-06",6567.47,6567.47,6412.26,6534.79,142120],["2019-08-07",6518.45,6526.62,6289.74,6485.78,98440],["2019-08-08",6453.11,6453.11,6208.05,6338.75,2136410],["2019-08-09",6371.42,6371.42,6289.74,6306.07,3455540],["2019-08-12",6314.24,6534.79,6297.91,6534.79,5902470],["2019-08-13",6412.26,6477.61,6330.58,6453.11,6299160],["2019-08-14",6436.77,6518.45,6371.42,6453.11,97780],["2019-08-15",6371.42,6453.11,6330.58,6412.26,10614150],["2019-08-16",6395.93,6395.93,6395.93,6395.93,2735190],["2019-08-19",6395.93,6534.79,6395.93,6395.93,44170],["2019-08-20",6387.76,6387.76,6363.25,6371.42,33020],["2019-08-21",6371.42,6395.93,6208.05,6395.93,6028950],["2019-08-22",6387.76,6395.93,6330.58,6371.42,121450],["2019-08-23",6371.42,6371.42,6306.07,6363.25,91010],["2019-08-26",6355.08,6363.25,6330.58,6363.25,21870],["2019-08-27",6355.08,6363.25,6289.74,6297.91,37950],["2019-08-28",6289.74,6355.08,6273.4,6355.08,34880],["2019-08-29",6306.07,6355.08,6306.07,6355.08,2022280],["2019-08-30",6346.92,6355.08,6346.92,6355.08,35210],["2019-09-03",6314.24,6355.08,6248.89,6355.08,50260],["2019-09-04",6248.89,6371.42,6248.89,6371.42,25710],["2019-09-05",6289.74,6395.93,6289.74,6395.93,23170],["2019-09-06",6387.76,6395.93,6387.76,6395.93,565640],["2019-09-09",6395.93,6395.93,6289.74,6371.42,61590],["2019-09-10",6330.58,6371.42,6289.74,6371.42,673970],["2019-09-11",6395.93,6395.93,6306.07,6371.42,2936890],["2019-09-12",6338.75,6355.08,6273.4,6355.08,511690],["2019-09-13",6314.24,6395.93,6289.74,6395.93,3532950],["2019-09-16",6395.93,6526.62,6387.76,6526.62,460860],["2019-09-17",6526.62,6534.79,6355.08,6534.79,862670],["2019-09-18",6330.58,6518.45,6330.58,6469.44,2923630],["2019-09-19",6412.26,6412.26,6371.42,6412.26,1182140],["2019-09-20",6453.11,6453.11,6371.42,6453.11,983740],["2019-09-23",6453.11,6502.12,6412.26,6453.11,3798760],["2019-09-24",6562.56,6730.84,6478.43,6730.84,1009160],["2019-09-25",6604.63,6646.7,6562.56,6646.7,37630],["2019-09-26",6604.63,6646.7,6520.5,6638.29,752540],["2019-09-27",6562.56,6646.7,6562.56,6646.7,2180360],["2019-09-30",6562.56,6646.7,6478.43,6646.7,62860],["2019-10-01",6562.56,6562.56,6394.29,6562.56,1992680],["2019-10-02",6554.15,6646.7,6554.15,6646.7,124770],["2019-10-03",6646.7,6646.7,6604.63,6604.63,24200],["2019-10-04",6579.39,6604.63,6520.5,6604.63,86740],["2019-10-07",6604.63,6646.7,6562.56,6646.7,64380],["2019-10-08",6562.56,6604.63,6478.43,6604.63,123710],["2019-10-09",6604.63,6646.7,6520.5,6604.63,61900],["2019-10-10",6604.63,6604.63,6478.43,6604.63,65190],["2019-10-11",6604.63,6730.84,6604.63,6730.84,102940],["2019-10-14",6688.77,6730.84,6646.7,6730.84,5747700],["2019-10-15",6730.84,6730.84,6688.77,6722.42,2869180],["2019-10-16",6722.42,6739.25,6646.7,6722.42,796740],["2019-10-17",6688.77,6722.42,6671.94,6722.42,2806990],["2019-10-18",6730.84,6730.84,6663.53,6730.84,50690],["2019-10-21",6714.01,6714.01,6528.91,6680.35,99090],["2019-10-22",6680.35,6772.9,6680.35,6739.25,1994830],["2019-10-23",6688.77,6730.84,6688.77,6697.18,66310],["2019-10-24",6722.42,6730.84,6697.18,6730.84,51140],["2019-10-25",6730.84,6890.69,6730.84,6890.69,1121350],["2019-10-28",6890.69,6915.93,6890.69,6890.69,2150510],["2019-10-29",6814.97,6890.69,6730.84,6730.84,237180],["2019-10-30",6730.84,6730.84,6688.77,6722.42,237080],["2019-10-31",6646.7,6714.01,6629.87,6714.01,627900],["2019-11-01",6781.32,6857.04,6714.01,6857.04,121290],["2019-11-04",6730.84,6730.84,6722.42,6730.84,133550],["2019-11-05",6714.01,6831.8,6714.01,6831.8,2696470],["2019-11-06",6730.84,6814.97,6714.01,6814.97,2884900],["2019-11-07",6814.97,6814.97,6697.18,6814.97,32680],["2019-11-08",6814.97,6840.21,6722.42,6772.9,251300],["2019-11-11",6949.59,6949.59,6772.9,6865.45,238730],["2019-11-12",6730.84,6865.45,6730.84,6814.97,5050079],["2019-11-13",6730.84,6814.97,6730.84,6814.97,5662670],["2019-11-14",6798.14,6806.56,6722.42,6722.42,255870],["2019-11-15",6714.01,6730.84,6714.01,6730.84,35040],["2019-11-18",6730.84,6730.84,6663.53,6688.77,27290],["2019-11-19",6688.77,6730.84,6663.53,6730.84,4844220],["2019-11-20",6730.84,6730.84,6680.35,6730.84,36500],["2019-11-21",6730.84,6814.97,6680.35,6730.84,252720],["2019-11-22",6730.84,6730.84,6646.7,6722.42,88030],["2019-11-25",6722.42,6730.84,6714.01,6730.84,24520],["2019-11-26",6646.7,6730.84,6604.63,6646.7,942580],["2019-11-27",6629.87,6730.84,6604.63,6730.84,9136796],["2019-11-28",6646.7,6814.97,6646.7,6814.97,3095130],["2019-11-29",6814.97,6814.97,6730.84,6806.56,116810],["2019-12-02",6772.9,6798.14,6772.9,6798.14,65680],["2019-12-03",6646.7,6798.14,6646.7,6798.14,71510],["2019-12-04",6756.08,6798.14,6604.63,6789.73,70680],["2019-12-05",6781.32,6789.73,6772.9,6789.73,2569930],["2019-12-06",6730.84,6814.97,6730.84,6814.97,1577110],["2019-12-09",6814.97,6814.97,6814.97,6814.97,27860],["2019-12-10",6730.84,6814.97,6730.84,6772.9,10330],["2019-12-11",6781.32,6823.38,6781.32,6814.97,18650],["2019-12-12",6730.84,6857.04,6714.01,6857.04,4104600],["2019-12-13",6857.04,6899.11,6814.97,6899.11,48550],["2019-12-16",6899.11,6899.11,6814.97,6857.04,6830],["2019-12-17",6806.56,6823.38,6730.84,6823.38,129890],["2019-12-18",6730.84,6873.87,6730.84,6873.87,11710],["2019-12-19",6722.42,6873.87,6646.7,6873.87,3632140],["2019-12-20",6840.21,6873.87,6840.21,6857.04,230230],["2019-12-23",6814.97,6882.28,6814.97,6882.28,34030],["2019-12-24",6882.28,6882.28,6806.56,6873.87,43900],["2019-12-25",6873.87,6882.28,6646.7,6882.28,38730],["2019-12-26",6857.04,6882.28,6857.04,6882.28,25100],["2019-12-27",6882.28,6899.11,6882.28,6890.69,2532650],["2019-12-30",6890.69,6899.11,6873.87,6882.28,39750],["2019-12-31",6814.97,6941.17,6814.97,6941.17,78520],["2020-01-02",6983.24,6983.24,6789.73,6899.11,1103930],["2020-01-03",6899.11,6941.17,6730.84,6941.17,1471420],["2020-01-06",6899.11,7420.75,6899.11,7420.75,83750],["2020-01-07",7488.05,7740.46,7420.75,7437.57,75770],["2020-01-08",7429.16,7429.16,7319.78,7420.75,1691020],["2020-01-09",7437.57,7488.05,7319.78,7488.05,365990],["2020-01-10",7445.99,7462.81,7361.85,7462.81,1508490],["2020-01-13",7319.78,7538.54,7319.78,7513.29,4451310],["2020-01-14",7513.29,8034.93,7513.29,7992.87,280780],["2020-01-15",8161.14,8161.14,7908.73,8034.93,86220],["2020-01-16",8034.93,8161.14,7950.8,8060.18,62640],["2020-01-17",7992.87,8110.66,7917.14,8034.93,86210],["2020-01-20",7866.66,8018.11,7849.84,7849.84,3341090],["2020-01-21",7833.01,8119.07,7757.29,8119.07,45110],["2020-01-22",7917.14,8245.27,7740.46,8245.27,279110],["2020-01-30",8287.34,8287.34,7992.87,8077.0,747420],["2020-01-31",8077.0,8077.0,7824.6,8034.93,1148100],["2020-02-03",7992.87,7992.87,7488.05,7782.53,5515270],["2020-02-04",7740.46,7807.77,7664.74,7799.36,101170],["2020-02-05",7799.36,8034.93,7799.36,7925.56,202540],["2020-02-06",7992.87,8177.96,7959.21,8119.07,88310],["2020-02-07",8119.07,8119.07,8034.93,8102.24,87730],["2020-02-10",8034.93,8077.0,7908.73,8077.0,224820],["2020-02-11",8077.0,8623.88,7824.6,8581.81,2631500],["2020-02-12",8581.81,8834.22,8581.81,8708.02,3048120],["2020-02-13",8876.29,8876.29,8665.95,8792.15,126040],["2020-02-14",8792.15,8792.15,8665.95,8708.02,140890],["2020-02-17",8665.95,8708.02,8329.41,8497.68,3991990],["2020-02-18",8455.61,8665.95,8396.72,8665.95,84900],["2020-02-19",8665.95,8665.95,8363.06,8665.95,157190],["2020-02-20",8497.68,8497.68,8329.41,8329.41,3532420],["2020-02-21",8287.34,8287.34,8119.07,8169.55,174090],["2020-02-24",8161.14,8203.21,8135.9,8152.72,126250],["2020-02-25",8119.07,8152.72,8119.07,8152.72,100100],["2020-02-26",8119.07,8161.14,8119.07,8152.72,103050],["2020-02-27",8161.14,8236.86,8144.31,8152.72,1922180],["2020-02-28",8152.72,8329.41,8135.9,8161.14,1127290],["2020-03-02",8203.21,8413.54,8161.14,8413.54,1326880],["2020-03-03",8581.81,8581.81,8455.61,8497.68,48780],["2020-03-04",8497.68,8497.68,8329.41,8413.54,74880],["2020-03-05",8413.54,8497.68,8161.14,8245.27,114540],["2020-03-06",8245.27,8413.54,8093.83,8245.27,183090],["2020-03-09",8077.0,8093.83,7673.15,7992.87,304380],["2020-03-10",7824.6,8161.14,7824.6,8161.14,40910],["2020-03-11",8085.42,8236.86,8034.93,8236.86,584800],["2020-03-12",7992.87,8077.0,7664.74,8077.0,598570],["2020-03-13",7908.73,7908.73,7563.78,7908.73,385180],["2020-03-16",8077.0,8077.0,7656.32,7866.66,311310],["2020-03-17",7572.19,7908.73,7513.29,7908.73,3383850],["2020-03-18",7908.73,7984.45,7698.39,7950.8,104740],["2020-03-19",7866.66,7866.66,7530.12,7824.6,259900],["2020-03-20",7824.6,7824.6,7555.36,7698.39,3246940],["2020-03-23",7656.32,7689.98,7319.78,7605.84,223990],["2020-03-24",7605.84,7605.84,7328.2,7605.84,200440],["2020-03-25",7681.57,7723.63,7530.12,7605.84,225050],["2020-03-26",7572.19,7647.91,7530.12,7605.84,990470],["2020-03-27",7572.19,7597.43,7488.05,7597.43,1404780],["2020-03-30",7572.19,7572.19,7403.92,7572.19,173840],["2020-03-31",7488.05,7572.19,7488.05,7572.19,824320],["2020-04-01",7488.05,7572.19,7488.05,7572.19,101320],["2020-04-03",7572.19,7572.19,7412.33,7563.78,62270],["2020-04-06",7496.47,7664.74,7496.47,7656.32,1770410],["2020-04-07",7656.32,7740.46,7530.12,7740.46,75650],["2020-04-08",7488.05,7740.46,7488.05,7572.19,1792840],["2020-04-09",7572.19,7723.63,7530.12,7723.63,2061570],["2020-04-10",7580.6,7774.11,7504.88,7774.11,85210],["2020-04-13",7740.46,7782.53,7580.6,7782.53,155640],["2020-04-14",7740.46,7782.53,7656.32,7757.29,2377750],["2020-04-15",7757.29,7757.29,7740.46,7757.29,70780],["2020-04-16",7757.29,7774.11,7656.32,7774.11,61030],["2020-04-17",7774.11,7824.6,7757.29,7816.18,84440],["2020-04-20",7816.18,7900.32,7782.53,7866.66,3771170],["2020-04-21",7942.39,7942.39,7782.53,7858.25,1367940],["2020-04-22",7740.46,7858.25,7740.46,7740.46,76490],["2020-04-23",7858.25,7858.25,7698.39,7782.53,86930],["2020-04-24",7748.87,7782.53,7589.02,7656.32,1203160],["2020-04-27",7614.26,7740.46,7614.26,7740.46,47460],["2020-04-28",7740.46,7740.46,7580.6,7698.39,2031050],["2020-04-29",7698.39,7740.46,7488.05,7740.46,106360],["2020-05-04",7698.39,7698.39,7572.19,7656.32,70800],["2020-05-05",7656.32,7656.32,7656.32,7656.32,76750],["2020-05-06",7656.32,7824.6,7656.32,7774.11,141950],["2020-05-07",7774.11,7866.66,7765.7,7782.53,3749014],["2020-05-08",7824.6,7849.84,7782.53,7824.6,90480],["2020-05-11",7824.6,7891.9,7740.46,7824.6,5253590],["2020-05-12",7824.6,7858.25,7807.77,7858.25,73580],["2020-05-13",7891.9,7900.32,7664.74,7673.15,215750],["2020-05-14",7723.63,7824.6,7698.39,7824.6,180170],["2020-05-15",7824.6,7858.25,7740.46,7824.6,188970],["2020-05-18",7723.63,7799.36,7723.63,7782.53,2244570],["2020-05-19",7740.46,7866.66,7715.22,7740.46,2151250],["2020-05-20",7917.14,7917.14,7715.22,7824.6,56620],["2020-05-21",7824.6,7824.6,7706.81,7782.53,73850],["2020-05-22",7757.29,7782.53,7689.98,7782.53,1173530],["2020-05-25",7740.46,7740.46,7639.5,7656.32,239120],["2020-05-26",7631.08,7656.32,7572.19,7656.32,1581330],["2020-05-27",7614.26,7732.05,7572.19,7647.91,900170],["2020-05-28",7647.91,7807.77,7488.05,7807.77,162070],["2020-05-29",7807.77,7866.66,7740.46,7816.18,845980],["2020-06-01",7656.32,7824.6,7656.32,7807.77,61250],["2020-06-02",7748.87,7816.18,7656.32,7807.77,1056720],["2020-06-03",7656.32,7790.94,7589.02,7790.94,50380],["2020-06-04",7790.94,7790.94,7572.19,7740.46,110770],["2020-06-05",7656.32,7790.94,7656.32,7790.94,73870],["2020-06-08",7790.94,7824.6,7740.46,7790.94,3292890],["2020-06-09",7740.46,7790.94,7664.74,7782.53,38500],["2020-06-10",7740.46,7799.36,7706.81,7740.46,45460],["2020-06-11",7656.32,7816.18,7656.32,7732.05,165510],["2020-06-12",7656.32,7816.18,7589.02,7816.18,88820],["2020-06-15",7816.18,7824.6,7698.39,7698.39,3202500],["2020-06-16",7698.39,7816.18,7698.39,7790.94,181610],["2020-06-17",7790.94,7807.77,7740.46,7782.53,286430],["2020-06-18",7732.05,7807.77,7732.05,7790.94,3959350],["2020-06-19",7992.87,8068.59,7824.6,8068.59,1176830],["2020-06-22",8068.59,8077.0,7950.8,8077.0,73790],["2020-06-23",8077.0,8127.48,8018.11,8043.35,40390],["2020-06-24",7950.8,8043.35,7908.73,7908.73,2063410],["2020-06-25",7824.6,7976.04,7824.6,7950.8,37290],["2020-06-26",7984.45,7984.45,7883.49,7976.04,1702720],["2020-06-29",7976.04,7976.04,7782.53,7900.32,60670],["2020-06-30",7790.94,8068.59,7790.94,8068.59,56030],["2020-07-01",8068.59,8068.59,7950.8,8060.18,53160],["2020-07-02",8068.59,8068.59,7992.87,7992.87,30710],["2020-07-03",7992.87,8034.93,7992.87,8026.52,115790],["2020-07-06",8034.93,8413.54,8034.93,8413.54,183340],["2020-07-07",8750.09,8750.09,8413.54,8497.68,175380],["2020-07-08",8413.54,8497.68,8413.54,8455.61,130590],["2020-07-09",8413.54,8497.68,8329.41,8455.61,869820],["2020-07-10",8413.54,8497.68,8371.48,8497.68,809270],["2020-07-13",8497.68,8834.22,8413.54,8750.09,2137860],["2020-07-14",8708.02,8750.09,8455.61,8750.09,102660],["2020-07-15",8750.09,8792.15,8413.54,8665.95,120210],["2020-07-16",8623.88,8750.09,8497.68,8581.81,65510],["2020-07-17",8665.95,8665.95,8455.61,8581.81,101900],["2020-07-20",8497.68,8581.81,8371.48,8497.68,1064650],["2020-07-21",8413.54,8581.81,8287.34,8581.81,1260640],["2020-07-22",8581.81,8750.09,8497.68,8750.09,81060],["2020-07-23",8539.75,8918.36,8497.68,8918.36,96570],["2020-07-24",8918.36,9254.9,8708.02,8918.36,261130],["2020-07-27",8918.36,8918.36,8497.68,8750.09,136400],["2020-07-28",8750.09,8918.36,8581.81,8750.09,496470],["2020-07-29",8750.09,8918.36,8329.41,8918.36,244670],["2020-07-30",8750.09,9507.3,8623.88,9423.17,367610],["2020-07-31",9423.17,9675.58,9212.83,9423.17,123680],["2020-08-03",9339.03,9507.3,9170.76,9507.3,5022730],["2020-08-04",9507.3,9591.44,9212.83,9591.44,154450],["2020-08-05",9549.37,9591.44,9254.9,9591.44,189430],["2020-08-06",9507.3,9591.44,9254.9,9507.3,112930],["2020-08-07",9339.03,9423.17,9170.76,9254.9,141610],["2020-08-10",9212.83,9339.03,9212.83,9339.03,545350],["2020-08-11",9254.9,9339.03,9212.83,9339.03,1851670],["2020-08-12",9339.03,9339.03,9170.76,9254.9,5594040],["2020-08-13",9254.9,9254.9,9086.63,9128.7,1976150],["2020-08-14",9128.7,9254.9,8960.42,8960.42,1756850],["2020-08-17",8918.36,9128.7,8876.29,8918.36,1174870],["2020-08-18",8834.22,8876.29,8665.95,8834.22,9919935],["2020-08-19",8750.09,9423.17,8750.09,9128.7,1249820],["2020-08-20",9128.7,9254.9,8960.42,9128.7,87980],["2020-08-21",9086.63,9170.76,8918.36,9128.7,37010],["2020-08-24",9002.49,9254.9,9002.49,9128.7,2218730],["2020-08-25",9086.63,9170.76,8876.29,8960.42,2065723],["2020-08-26",8960.42,9128.7,8876.29,9086.63,2814079],["2020-08-27",9086.63,9086.63,8750.09,8876.29,741710],["2020-08-28",8876.29,9044.56,8876.29,9044.56,57670],["2020-08-31",9002.49,9002.49,8918.36,9002.49,37940],["2020-09-01",8918.36,9044.56,8918.36,9044.56,2647810],["2020-09-03",9044.56,9423.17,9044.56,9423.17,210090],["2020-09-04",9254.9,9381.1,9254.9,9339.03,36390],["2020-09-07",9339.03,9339.03,9212.83,9212.83,444290],["2020-09-08",9254.9,9339.03,9170.76,9339.03,3175670],["2020-09-09",9339.03,9339.03,9212.83,9296.97,706010],["2020-09-10",9339.03,9339.03,9212.83,9254.9,46600],["2020-09-11",9254.9,9339.03,9212.83,9339.03,545870],["2020-09-14",9381.1,9381.1,9254.9,9296.97,2890870],["2020-09-15",9296.97,9296.97,9212.83,9254.9,94610],["2020-09-16",9170.76,9212.83,9170.76,9170.76,21120],["2020-09-17",9254.9,9254.9,9086.63,9170.76,19580],["2020-09-18",9086.63,9296.97,9086.63,9254.9,866835],["2020-09-21",9254.9,9254.9,9086.63,9254.9,1395230],["2020-09-22",9254.9,9254.9,9086.63,9170.76,7308584],["2020-09-23",9086.63,9170.76,9002.49,9170.76,27490],["2020-09-24",9128.7,9170.76,9002.49,9170.76,4760],["2020-09-25",9170.76,9170.76,9002.49,9086.63,11150],["2020-09-28",9086.63,9086.63,9002.49,9044.56,13930],["2020-09-29",9044.56,9086.63,9002.49,9002.49,144960],["2020-09-30",8960.42,9002.49,8918.36,9002.49,38360],["2020-10-01",8918.36,9086.63,8918.36,9086.63,24170],["2020-10-02",8960.42,9086.63,8834.22,9086.63,31170],["2020-10-05",9086.63,9086.63,8876.29,9002.49,63740],["2020-10-06",9086.63,9086.63,8834.22,9002.49,94720],["2020-10-07",9002.49,9002.49,8834.22,9002.49,2050010],["2020-10-08",8834.22,8834.22,8750.09,8750.09,98670],["2020-10-09",8750.09,8750.09,8581.81,8708.02,850050],["2020-10-12",8623.88,8708.02,8581.81,8623.88,17410],["2020-10-13",8623.88,8623.88,8413.54,8455.61,941690],["2020-10-14",8455.61,8708.02,8413.54,8539.75,732200],["2020-10-15",8539.75,8623.88,8413.54,8413.54,51000],["2020-10-16",8329.41,8329.41,7824.6,7824.6,339820],["2020-10-19",7824.6,7950.8,7488.05,7866.66,5138530],["2020-10-20",8077.0,8077.0,7866.66,7992.87,973390],["2020-10-21",7833.01,8034.93,7824.6,7976.04,107140],["2020-10-22",7976.04,8161.14,7976.04,8077.0,180420],["2020-10-23",8085.42,8119.07,8001.28,8110.66,2132250],["2020-10-26",8110.66,8110.66,7992.87,8085.42,629050],["2020-10-27",7950.8,8077.0,7908.73,8077.0,117230],["2020-10-28",7950.8,8077.0,7866.66,8077.0,151680],["2020-10-29",7908.73,8110.66,7908.73,8110.66,122190],["2020-10-30",7992.87,8203.21,7992.87,8203.21,111900],["2020-11-02",8203.21,8287.34,8161.14,8287.34,6916748],["2020-11-03",8371.48,8371.48,8245.27,8262.1,90060],["2020-11-04",8329.41,8371.48,8245.27,8329.41,241290],["2020-11-05",8329.41,8329.41,8245.27,8287.34,56070],["2020-11-06",8287.34,8497.68,8287.34,8371.48,692680],["2020-11-09",8371.48,8413.54,8337.82,8413.54,68430],["2020-11-10",8413.54,8455.61,8405.13,8413.54,99630],["2020-11-11",8413.54,8413.54,8371.48,8413.54,67990],["2020-11-12",8413.54,8413.54,8295.75,8371.48,75440],["2020-11-13",8329.41,8497.68,8329.41,8497.68,402460],["2020-11-16",8413.54,8413.54,8371.48,8413.54,1354880],["2020-11-17",8413.54,8413.54,8371.48,8413.54,507660],["2020-11-18",8371.48,8413.54,8371.48,8413.54,19740],["2020-11-19",8396.72,8497.68,8379.89,8497.68,678480],["2020-11-20",8581.81,9086.63,8413.54,9044.56,155580],["2020-11-23",9044.56,9423.17,8834.22,9128.7,4461980],["2020-11-24",9381.1,9381.1,8918.36,8918.36,228108],["2020-11-25",9212.83,9212.83,8834.22,9002.49,225740],["2020-11-26",8834.22,9128.7,8834.22,9128.7,27380],["2020-11-27",9128.7,9128.7,8918.36,9002.49,31500],["2020-11-30",9002.49,9002.49,8581.81,8750.09,1563804],["2020-12-01",8750.09,8750.09,8144.31,8497.68,194550],["2020-12-02",8665.95,8665.95,8329.41,8329.41,26520],["2020-12-03",8413.54,8455.61,8329.41,8354.65,9440],["2020-12-04",8354.65,8354.65,8161.14,8161.14,3983470],["2020-12-07",8245.27,8371.48,7992.87,8245.27,132130],["2020-12-08",8287.34,8581.81,8245.27,8329.41,74530],["2020-12-09",8405.13,8405.13,8220.03,8253.69,130010],["2020-12-10",8329.41,8329.41,8034.93,8034.93,840760],["2020-12-11",8034.93,8455.61,8034.93,8287.34,3141360],["2020-12-14",8287.34,8363.06,8287.34,8329.41,45800],["2020-12-15",8329.41,8329.41,8295.75,8312.58,5339470],["2020-12-16",8312.58,8455.61,8312.58,8396.72,81150],["2020-12-17",8413.54,8413.54,8295.75,8295.75,905450],["2020-12-18",8295.75,8413.54,8262.1,8413.54,76500],["2020-12-21",8413.54,8413.54,8312.58,8413.54,59180],["2020-12-22",8329.41,8413.54,8329.41,8413.54,1354830],["2020-12-23",8413.54,8413.54,8337.82,8388.3,6877367],["2020-12-24",8413.54,8581.81,8346.24,8405.13,86360],["2020-12-25",8413.54,8413.54,8371.48,8413.54,2406780],["2020-12-28",8413.54,8413.54,8371.48,8388.3,61200],["2020-12-29",8346.24,8413.54,8270.51,8278.93,48340],["2020-12-30",8278.93,8413.54,8278.93,8287.34,1620790],["2020-12-31",8287.34,8413.54,8034.93,8371.48,196360],["2021-01-04",8371.48,8371.48,8245.27,8320.99,7961029],["2021-01-05",8320.99,8329.41,8287.34,8287.34,3899041],["2021-01-06",8287.34,8834.22,8245.27,8834.22,4332990],["2021-01-07",9381.1,9423.17,9254.9,9423.17,548700],["2021-01-08",9507.3,10054.18,9507.3,10054.18,453000],["2021-01-11",10180.39,10432.79,9675.58,10012.12,2727200],["2021-01-12",9927.98,9927.98,9423.17,9675.58,463100],["2021-01-13",9507.3,9675.58,9381.1,9465.24,552200],["2021-01-14",9423.17,9843.85,9423.17,9549.37,2662500],["2021-01-15",10210.33,10210.33,10166.88,10210.33,346000],["2021-01-18",10688.26,10905.5,10688.26,10905.5,847800],["2021-01-19",11296.53,11296.53,10166.88,10601.36,833700],["2021-01-20",10601.36,10862.05,10079.99,10862.05,3797200],["2021-01-21",10948.95,11035.85,10601.36,10818.6,863500],["2021-01-22",10818.6,11557.22,10688.26,11557.22,1809200],["2021-01-25",12165.5,12339.29,11991.71,12339.29,1373500],["2021-01-26",12860.67,12860.67,11861.36,12426.19,989510],["2021-01-27",12165.5,12165.5,11557.22,11731.02,5501900],["2021-01-28",10948.95,11209.64,10948.95,10948.95,636600],["2021-01-29",10210.33,10818.6,10210.33,10427.57,1110100],["2021-02-01",10123.43,10123.43,9732.4,9732.4,666300],["2021-02-02",9080.68,9732.4,9080.68,9124.12,755900],["2021-02-03",9515.16,9732.4,9124.12,9732.4,1515400],["2021-02-04",9819.3,10384.12,9732.4,10384.12,381400],["2021-02-05",10427.57,10514.47,10253.78,10253.78,2160400],["2021-02-08",10253.78,10340.67,9558.61,10036.54,365300],["2021-02-09",9688.95,10079.99,9645.5,10079.99,138500],["2021-02-17",10079.99,10514.47,9862.74,10340.67,3719200],["2021-02-18",10427.57,10427.57,10166.88,10166.88,328900],["2021-02-19",10166.88,10514.47,10036.54,10210.33,513500],["2021-02-22",10297.23,10514.47,10166.88,10253.78,4065900],["2021-02-23",10384.12,10384.12,9993.09,10079.99,307000],["2021-02-24",10297.23,10297.23,9384.81,9906.19,10288446],["2021-02-25",9906.19,9906.19,9558.61,9558.61,269700],["2021-02-26",9254.47,10210.33,9254.47,9819.3,2477100],["2021-03-01",10166.88,10166.88,9949.64,10036.54,637600],["2021-03-02",10036.54,10166.88,9862.74,9906.19,159375],["2021-03-03",9732.4,9949.64,9732.4,9819.3,4465100],["2021-03-04",9819.3,9993.09,9558.61,9732.4,253100],["2021-03-05",9688.95,9949.64,9558.61,9906.19,141300],["2021-03-08",9906.19,10036.54,9862.74,9906.19,206200],["2021-03-09",9732.4,10166.88,9732.4,10079.99,344200],["2021-03-10",10079.99,10166.88,9906.19,10079.99,1655200],["2021-03-11",10079.99,10384.12,10079.99,10340.67,3246300],["2021-03-12",10427.57,10731.71,10340.67,10514.47,664000],["2021-03-15",10514.47,10688.26,10471.02,10514.47,3493000],["2021-03-16",10471.02,10514.47,10166.88,10166.88,1216000],["2021-03-17",10166.88,10427.57,10166.88,10166.88,367300],["2021-03-18",10253.78,10384.12,9993.09,10166.88,317500],["2021-03-19",10079.99,10123.43,9819.3,9906.19,365800],["2021-03-22",9906.19,10166.88,9906.19,10079.99,268400],["2021-03-23",10166.88,10166.88,9862.74,9906.19,154700],["2021-03-24",9862.74,9862.74,9297.92,9471.71,532700],["2021-03-25",9471.71,9645.5,9471.71,9471.71,182000],["2021-03-26",9428.26,9558.61,8819.99,9384.81,230200],["2021-03-29",9211.02,9558.61,9211.02,9515.16,3561100],["2021-03-30",9471.71,9558.61,9341.37,9515.16,187200],["2021-03-31",9515.16,9515.16,9341.37,9384.81,151900],["2021-04-01",9297.92,9515.16,9297.92,9384.81,203300],["2021-04-02",9384.81,9732.4,9384.81,9558.61,259900],["2021-04-05",9558.61,9645.5,9558.61,9558.61,240600],["2021-04-06",9558.61,9558.61,9384.81,9471.71,1172600],["2021-04-07",9558.61,10123.43,9558.61,10123.43,636300],["2021-04-08",10514.47,10601.36,10427.57,10471.02,999300],["2021-04-09",10514.47,10557.92,10297.23,10340.67,570600],["2021-04-12",10340.67,10644.81,10340.67,10557.92,2144400],["2021-04-13",10557.92,10557.92,10166.88,10297.23,672000],["2021-04-14",10036.54,10427.57,9993.09,10384.12,308400],["2021-04-15",10514.47,10514.47,10079.99,10079.99,317900],["2021-04-16",9993.09,10166.88,9384.81,9688.95,513900],["2021-04-19",9471.71,9732.4,9471.71,9732.4,289200],["2021-04-20",9645.5,9862.74,9602.05,9688.95,150000],["2021-04-22",9688.95,9688.95,9211.02,9297.92,357100],["2021-04-23",9297.92,9384.81,8950.33,9297.92,204600],["2021-04-26",9297.92,9384.81,8993.78,9037.23,1562500],["2021-04-27",9037.23,9080.68,8863.44,9037.23,7068609],["2021-04-28",9037.23,9341.37,9037.23,9211.02,147600],["2021-04-29",9211.02,9384.81,9037.23,9124.12,2571000],["2021-05-04",8689.64,9037.23,8689.64,9037.23,3103700],["2021-05-05",9167.57,9211.02,9037.23,9211.02,1049587],["2021-05-06",9080.68,9254.47,8819.99,8863.44,341400],["2021-05-07",8776.54,8950.33,8585.37,8776.54,241300],["2021-05-10",8689.64,8863.44,8620.13,8863.44,126000],["2021-05-11",8863.44,9037.23,8689.64,8819.99,1954700],["2021-05-12",8906.88,8950.33,8689.64,8819.99,139500],["2021-05-13",8776.54,8863.44,8733.09,8776.54,310000],["2021-05-14",8776.54,8776.54,8689.64,8733.09,330600],["2021-05-17",8733.09,8776.54,8680.95,8689.64,8063100],["2021-05-18",8733.09,8863.44,8689.64,8733.09,2332100],["2021-05-19",8733.09,8733.09,8680.95,8689.64,4838200],["2021-05-20",8428.95,8733.09,8428.95,8680.95,1395300],["2021-05-21",8689.64,8819.99,8689.64,8776.54,795000],["2021-05-24",8689.64,8863.44,8689.64,8689.64,942700],["2021-05-25",8689.64,8819.99,8689.64,8689.64,1402400],["2021-05-26",8689.64,8776.54,8689.64,8733.09,763200],["2021-05-27",8733.09,8776.54,8689.64,8689.64,418900],["2021-05-28",8689.64,8733.09,8689.64,8689.64,3043711],["2021-05-31",8689.64,8776.54,8585.37,8689.64,368200],["2021-06-01",8689.64,8689.64,8515.85,8680.95,193300],["2021-06-02",8689.64,8819.99,8602.75,8819.99,4849400],["2021-06-03",9384.81,9428.26,9211.02,9428.26,1032600],["2021-06-04",9993.09,9993.09,9515.16,9645.5,634100],["2021-06-07",9645.5,9645.5,9037.23,9297.92,631000],["2021-06-08",8863.44,9384.81,8863.44,8950.33,674600],["2021-06-09",8819.99,9037.23,8689.64,8993.78,3172800],["2021-06-10",8819.99,8993.78,8776.54,8776.54,326800],["2021-06-11",8733.09,9080.68,8689.64,8863.44,4159000],["2021-06-14",8776.54,8863.44,8672.26,8819.99,417000],["2021-06-15",8776.54,8863.44,8733.09,8819.99,544400],["2021-06-16",8776.54,9037.23,8776.54,8906.88,161500],["2021-06-17",8906.88,8993.78,8863.44,8906.88,5410379],["2021-06-18",8906.88,9124.12,8863.44,9037.23,643500],["2021-06-21",9037.23,9167.57,9037.23,9124.12,254000],["2021-06-22",9211.02,9515.16,9124.12,9428.26,1435300],["2021-06-23",9297.92,9515.16,9037.23,9037.23,28326986],["2021-06-24",9080.68,9341.37,9037.23,9037.23,10225804],["2021-06-25",9037.23,9124.12,8863.44,8993.78,9546577],["2021-06-28",8863.44,9080.68,8863.44,8993.78,9277364],["2021-06-29",9297.92,9297.92,8993.78,8993.78,359300],["2021-06-30",8906.88,9124.12,8906.88,9124.12,3617772],["2021-07-01",9124.12,9124.12,8863.44,8863.44,599100],["2021-07-02",8863.44,8863.44,8776.54,8819.99,619800],["2021-07-05",8819.99,8819.99,8689.64,8733.09,2385800],["2021-07-06",8689.64,8733.09,8646.19,8646.19,619300],["2021-07-07",8602.75,8602.75,8211.71,8559.3,479600],["2021-07-08",8602.75,8602.75,8342.06,8515.85,65200],["2021-07-09",8515.85,8594.06,8255.16,8255.16,132900],["2021-07-12",7820.68,7994.47,7681.64,7820.68,463300],["2021-07-13",7811.99,7820.68,7629.51,7629.51,111300],["2021-07-14",7794.61,7794.61,7099.44,7551.3,1413900],["2021-07-15",7429.64,7646.89,7342.75,7646.89,146900],["2021-07-16",7646.89,7690.33,7559.99,7646.89,90500],["2021-07-19",7377.51,7438.33,7177.64,7212.4,3468600],["2021-07-20",7212.4,7481.78,7186.33,7481.78,66400],["2021-07-21",7464.4,7507.85,7403.58,7481.78,13600],["2021-07-22",7229.78,7890.2,7229.78,7890.2,614300],["2021-07-23",7829.37,7994.47,7646.89,7907.57,212500],["2021-07-26",7603.44,7898.88,7603.44,7898.88,2263700],["2021-07-27",7898.88,7951.02,7820.68,7942.33,48100],["2021-07-28",7699.02,7907.57,7699.02,7820.68,4134536],["2021-07-29",7751.16,8081.37,7733.78,8063.99,94500],["2021-07-30",8063.99,8124.82,7977.09,8124.82,89400],["2021-08-02",8124.82,8298.61,8046.61,8298.61,100700],["2021-08-03",8298.61,8515.85,8168.26,8472.4,364700],["2021-08-04",8272.54,8689.64,8272.54,8602.75,1563500],["2021-08-05",8602.75,8646.19,8289.92,8602.75,77500],["2021-08-06",8559.3,8559.3,8420.26,8472.4,120500],["2021-08-09",8342.06,8602.75,8342.06,8567.99,8396300],["2021-08-10",8567.99,8663.57,8533.23,8663.57,618400],["2021-08-11",8602.75,8646.19,8550.61,8602.75,862600],["2021-08-12",8541.92,8689.64,8541.92,8689.64,1183100],["2021-08-13",8689.64,8776.54,8559.3,8602.75,372300],["2021-08-16",8602.75,8776.54,8576.68,8733.09,2130800],["2021-08-17",8776.54,8776.54,8646.19,8689.64,5969500],["2021-08-18",8689.64,8689.64,8559.3,8602.75,437800],["2021-08-19",8611.44,8620.13,8524.54,8602.75,2107900],["2021-08-20",8602.75,8646.19,8003.16,8428.95,242000],["2021-08-23",8428.95,8428.95,8211.71,8342.06,87100],["2021-08-24",8168.26,8342.06,8098.75,8333.37,10049700],["2021-08-25",8298.61,8342.06,8081.37,8342.06,1933300],["2021-08-26",8342.06,8342.06,8168.26,8255.16,28900],["2021-08-27",8255.16,8342.06,8133.51,8342.06,71000],["2021-08-30",8342.06,8515.85,8342.06,8428.95,853800],["2021-08-31",8515.85,8602.75,8402.88,8559.3,79500],["2021-09-01",8437.64,8689.64,8437.64,8628.81,2329900],["2021-09-06",8672.26,9211.02,8628.81,9211.02,8343997],["2021-09-07",9297.92,9297.92,8863.44,8863.44,336500],["2021-09-08",8863.44,8906.88,8541.92,8663.57,4130300],["2021-09-09",8611.44,8776.54,8524.54,8689.64,4175800],["2021-09-10",8689.64,8819.99,8602.75,8672.26,538900],["2021-09-13",8689.64,9124.12,8602.75,9037.23,3589400],["2021-09-14",9037.23,9037.23,8863.44,8993.78,4274400],["2021-09-15",9124.12,9124.12,8906.88,8950.33,1225000],["2021-09-16",8776.54,8950.33,8776.54,8950.33,151800],["2021-09-17",9124.12,9558.61,9037.23,9558.61,934200],["2021-09-20",10210.33,10210.33,10210.33,10210.33,6590900],["2021-09-21",10905.5,10905.5,10340.67,10905.5,4210102],["2021-09-22",11644.12,11644.12,11122.74,11644.12,2134400],["2021-09-23",12426.19,12426.19,11817.91,11817.91,2082700],["2021-09-24",11122.74,11644.12,10992.4,10992.4,930800],["2021-09-27",10253.78,10514.47,10253.78,10253.78,430700],["2021-09-28",9558.61,10166.88,9558.61,9558.61,2110000],["2021-09-29",10166.88,10210.33,9558.61,10210.33,2874800],["2021-09-30",10210.33,10427.57,9819.3,9819.3,1673800],["2021-10-01",9819.3,10036.54,9558.61,9819.3,685202],["2021-10-04",9993.09,9993.09,9211.02,9211.02,536000],["2021-10-05",9471.71,9819.3,9167.57,9819.3,3414200],["2021-10-06",9906.19,10253.78,9775.85,9775.85,631800],["2021-10-07",9819.3,10427.57,9515.16,10427.57,789300],["2021-10-08",11122.74,11122.74,11122.74,11122.74,3065900],["2021-10-11",11861.36,11861.36,11644.12,11861.36,2446700],["2021-10-12",11731.02,12295.84,11470.33,11731.02,1237600],["2021-10-13",12035.15,12035.15,11644.12,11687.57,2648700],["2021-10-14",11470.33,12469.64,11296.53,12252.4,1977200],["2021-10-15",12556.53,13034.46,12426.19,12643.43,2246500],["2021-10-18",13034.46,13512.39,12991.02,13512.39,3179300],["2021-10-19",14294.46,14424.81,13903.43,14424.81,3553000],["2021-10-20",15380.67,15380.67,13816.53,14164.12,5021800],["2021-10-21",14164.12,14946.18,13903.43,14772.39,2303400],["2021-10-22",14815.84,15771.7,14815.84,15771.7,1732000],["2021-10-25",16510.32,16857.91,16336.53,16857.91,4611100],["2021-10-26",16510.32,18031.01,16075.84,17944.11,5721100],["2021-10-27",18248.25,19117.21,17813.77,19030.32,2258900],["2021-10-28",19551.7,19812.38,18682.73,18813.08,2467900],["2021-10-29",18856.52,18943.42,17509.63,18161.35,9833200],["2021-11-01",18248.25,19421.35,18248.25,19421.35,9027000],["2021-11-02",20681.35,20768.25,20420.66,20768.25,3834400],["2021-11-03",21724.11,21897.9,19334.45,19334.45,8792500],["2021-11-04",18074.46,20203.42,18074.46,19812.38,3824600],["2021-11-05",20333.76,20377.21,19334.45,19725.49,3047300],["2021-11-08",19291.01,19899.28,18769.63,19160.66,4059600],["2021-11-09",19160.66,20420.66,19073.76,19986.18,2071500],["2021-11-10",20333.76,21202.73,20073.07,21072.38,2275300],["2021-11-11",21897.9,22332.38,19812.38,21767.55,6362400],["2021-11-12",21767.55,22419.28,21593.76,21984.79,3310900],["2021-11-15",22810.31,22940.66,21028.93,21550.31,6362300],["2021-11-16",21289.62,21376.52,20420.66,20724.8,8442400],["2021-11-17",20290.31,20724.8,20159.97,20681.35,2430900],["2021-11-18",20507.56,21724.11,20507.56,21289.62,4218900],["2021-11-19",21724.11,22593.07,19986.18,21028.93,4323900],["2021-11-22",20681.35,20855.14,19595.14,19595.14,4076200],["2021-11-23",18248.25,18595.83,18248.25,18248.25,2046100],["2021-11-24",17379.28,19117.21,17075.15,17075.15,9040300],["2021-11-25",17031.7,18248.25,17031.7,18248.25,4364300],["2021-11-26",19117.21,19117.21,17900.66,18074.46,2781600],["2021-11-29",17205.49,18248.25,17162.04,17813.77,2490700],["2021-11-30",17726.87,18552.39,17596.53,17857.21,2754000],["2021-12-01",17813.77,17857.21,17248.94,17379.28,3189600],["2021-12-02",17770.32,18204.8,17205.49,17683.42,4806100],["2021-12-03",17900.66,17900.66,16597.22,16597.22,3553600],["2021-12-06",16510.32,16771.01,15467.56,15467.56,2582200],["2021-12-07",15815.15,16075.84,14815.84,15988.94,2508400],["2021-12-08",16119.29,17075.15,15684.8,17075.15,4654200],["2021-12-09",17075.15,18074.46,17031.7,17553.08,2075500],["2021-12-10",17466.18,17639.97,17118.6,17205.49,1280100],["2021-12-13",17466.18,17987.56,16814.46,17900.66,8531900],["2021-12-14",18074.46,18074.46,17205.49,17466.18,2710900],["2021-12-15",17205.49,17466.18,17118.6,17205.49,1547900],["2021-12-16",17031.7,18378.59,17031.7,18378.59,3666500],["2021-12-17",19464.8,19551.7,18726.18,18769.63,4348600],["2021-12-20",18769.63,20073.07,18769.63,20073.07,4613700],["2021-12-21",21463.42,21463.42,20855.14,21463.42,3698200],["2021-12-22",22940.66,22940.66,22853.76,22940.66,1946300],["2021-12-23",24331.0,24331.0,21550.31,23679.28,8242900],["2021-12-24",23548.93,23896.52,22419.28,23201.34,3653800],["2021-12-27",23462.03,23462.03,21724.11,23462.03,4507400],["2021-12-28",23027.55,23809.62,22853.76,22897.21,7417200],["2021-12-29",22810.31,23635.83,21550.31,21637.21,6504700],["2021-12-30",21984.79,21984.79,20681.35,20942.04,2593200],["2021-12-31",20420.66,22375.83,20420.66,22375.83,2386100],["2022-01-04",23114.45,23288.24,21593.76,21724.11,4475200],["2022-01-05",21724.11,23201.34,21724.11,22462.73,3416400],["2022-01-06",22462.73,24026.86,22462.73,24026.86,4873300],["2022-01-07",25460.65,25634.44,24331.0,25199.96,5335000],["2022-01-10",25156.51,26199.27,24287.55,24287.55,6202300],["2022-01-11",23288.24,24678.58,23288.24,23462.03,4548700],["2022-01-12",23027.55,23462.03,21854.45,21854.45,6953300],["2022-01-13",21680.66,22593.07,20333.76,20333.76,3888000],["2022-01-14",18943.42,20768.25,18943.42,19899.28,3416500],["2022-01-17",20724.8,20724.8,18508.94,18508.94,3093200],["2022-01-18",17292.39,18074.46,17248.94,17248.94,2495000],["2022-01-19",16162.73,17118.6,16075.84,16466.87,6067200],["2022-01-20",16162.73,17596.53,16162.73,17596.53,1082900],["2022-01-21",18822.57,18822.57,18822.57,18822.57,430100],["2022-01-24",18822.57,19366.84,17507.26,17507.26,3393500],["2022-01-25",16872.28,18595.79,16872.28,18505.08,2366400],["2022-01-26",19049.35,19094.7,17643.32,17643.32,965000],["2022-01-27",17643.32,17688.68,16781.57,17053.7,706700],["2022-01-28",16781.57,17507.26,16781.57,17507.26,809500],["2022-02-07",18142.24,18323.66,17688.68,18142.24,586800],["2022-02-08",18142.24,18187.59,17688.68,17688.68,4040800],["2022-02-09",17416.55,18686.5,17416.55,18323.66,1484700],["2022-02-10",18232.95,18958.64,18232.95,18323.66,1162300],["2022-02-11",18323.66,18505.08,18142.24,18187.59,2125200],["2022-02-14",17960.81,18595.79,17688.68,18051.52,6592500],["2022-02-15",17870.1,18323.66,17870.1,18323.66,3461300],["2022-02-16",18369.01,19321.48,18096.88,18369.01,5495200],["2022-02-17",18913.28,18913.28,18369.01,18369.01,1709500],["2022-02-18",18187.59,19094.7,18142.24,18777.21,3173800],["2022-02-21",18822.57,19775.04,18822.57,19729.68,2855900],["2022-02-22",19049.35,19502.9,18459.72,18822.57,3191100],["2022-02-23",18867.92,19276.12,18686.5,19049.35,3339000],["2022-02-24",19003.99,19502.9,17734.03,18142.24,4081500],["2022-02-25",18550.44,18550.44,18051.52,18142.24,1797300],["2022-02-28",18142.24,18142.24,17552.61,17643.32,2325300],["2022-03-01",17643.32,18278.3,17597.97,18051.52,6007700],["2022-03-02",17915.46,18096.88,17688.68,17779.39,4282032],["2022-03-03",17824.75,18142.24,17416.55,17915.46,1943900],["2022-03-04",17597.97,18595.79,17597.97,18232.95,3713800],["2022-03-07",18232.95,18323.66,17960.81,18096.88,1951500],["2022-03-08",17870.1,18096.88,17280.48,17325.83,5768800],["2022-03-09",17416.55,17688.68,16600.15,17144.41,2132000],["2022-03-10",17688.68,17688.68,17144.41,17371.19,964700],["2022-03-11",17099.06,17371.19,16872.28,16917.63,3059100],["2022-03-14",16872.28,16917.63,16191.94,16554.79,7879400],["2022-03-15",16600.15,17235.12,16554.79,17099.06,1124400],["2022-03-16",17325.83,17416.55,17008.35,17144.41,697500],["2022-03-17",17235.12,17960.81,17144.41,17597.97,1740200],["2022-03-18",17960.81,18595.79,17734.03,18414.37,3173300],["2022-03-21",19049.35,19049.35,18278.3,18595.79,2507300],["2022-03-22",18686.5,19049.35,18414.37,18459.72,2659600],["2022-03-23",18369.01,19049.35,18142.24,18686.5,5014000],["2022-03-24",18686.5,18867.92,18414.37,18550.44,1579900],["2022-03-25",18550.44,18913.28,18550.44,18777.21,1627600],["2022-03-28",18142.24,18686.5,17643.32,17960.81,5295400],["2022-03-29",18142.24,18550.44,18051.52,18505.08,1595200],["2022-03-30",18187.59,18505.08,17552.61,17597.97,2609000],["2022-03-31",17688.68,17960.81,17235.12,17235.12,3563800],["2022-04-01",17053.7,17734.03,16781.57,17688.68,2892346],["2022-04-04",17779.39,17960.81,17597.97,17643.32,5116600],["2022-04-05",17597.97,17643.32,17416.55,17552.61,750400],["2022-04-06",17235.12,17416.55,16917.63,17008.35,1741500],["2022-04-07",17008.35,17144.41,16736.21,16826.92,938900],["2022-04-08",17008.35,17008.35,16418.72,16418.72,1123100],["2022-04-12",16509.43,16736.21,15420.9,15420.9,1322500],["2022-04-13",15511.61,15874.46,14377.72,15874.46,3083800],["2022-04-14",15965.17,16237.3,15511.61,15511.61,623800],["2022-04-15",15284.83,15511.61,14695.21,14785.92,765000],["2022-04-18",14785.92,14785.92,13788.1,13788.1,5820985],["2022-04-19",14241.65,14241.65,12835.63,12835.63,1091100],["2022-04-20",12064.59,12880.99,11973.88,11973.88,6930813],["2022-04-21",11248.19,11701.74,11157.47,11157.47,3684544],["2022-04-22",10839.99,11611.03,10431.79,10885.34,1376100],["2022-04-25",10885.34,11202.83,10159.65,10159.65,3807900],["2022-04-26",9479.32,10386.43,9479.32,10386.43,2301800],["2022-04-27",10613.21,11112.12,10250.36,11112.12,1156900],["2022-04-28",11611.03,11883.16,11338.9,11883.16,2216900],["2022-04-29",11883.16,12291.36,11656.39,12200.65,1658100],["2022-05-04",11837.81,12291.36,11792.45,11792.45,1288500],["2022-05-05",11747.1,12064.59,11429.61,11429.61,1527000],["2022-05-06",10885.34,11338.9,10885.34,10885.34,811700],["2022-05-09",10703.92,10703.92,10159.65,10159.65,1242060],["2022-05-10",9524.67,10794.63,9524.67,10794.63,8405900],["2022-05-11",11021.41,11384.25,10794.63,11338.9,3856680],["2022-05-12",11293.54,11384.25,10567.85,10567.85,773400],["2022-05-13",10250.36,10567.85,9842.16,9842.16,4153300],["2022-05-16",10114.3,10431.79,9887.52,9887.52,731980],["2022-05-17",9887.52,10567.85,9796.81,10567.85,4919700],["2022-05-18",10976.05,11021.41,10613.21,10658.56,647700],["2022-05-19",10295.72,10658.56,10250.36,10567.85,708300],["2022-05-20",10567.85,11021.41,10431.79,10703.92,1823200],["2022-05-23",10749.27,10885.34,10023.58,10159.65,2608000],["2022-05-24",10341.07,10477.14,9932.87,10250.36,595500],["2022-05-25",10341.07,10930.7,10250.36,10930.7,1410200],["2022-05-26",11157.47,11474.96,11157.47,11384.25,1561100],["2022-05-27",11520.32,11520.32,11248.19,11248.19,839800],["2022-05-30",11293.54,11520.32,11157.47,11384.25,912800],["2022-05-31",11293.54,11384.25,10976.05,11066.76,1118100],["2022-06-01",11112.12,11248.19,10794.63,10885.34,3697300],["2022-06-02",10794.63,11066.76,10341.07,10386.43,874100],["2022-06-03",10341.07,10613.21,10068.94,10386.43,694300],["2022-06-06",10477.14,10567.85,10068.94,10068.94,525400],["2022-06-07",10023.58,10068.94,9615.38,9978.23,4754600],["2022-06-08",10159.65,10658.56,10023.58,10658.56,4133100],["2022-06-09",10976.05,10976.05,10613.21,10613.21,2126100],["2022-06-10",10477.14,10567.85,10159.65,10159.65,4556000],["2022-06-13",9796.81,9978.23,9570.03,9978.23,1348000],["2022-06-14",9842.16,10613.21,9796.81,10205.01,1252600],["2022-06-15",10250.36,10341.07,9524.67,9978.23,8438700],["2022-06-16",10114.3,10341.07,9796.81,9978.23,1748400],["2022-06-17",9706.1,9978.23,9343.25,9978.23,3098900],["2022-06-20",9932.87,10250.36,9570.03,9978.23,1737300],["2022-06-21",9978.23,9978.23,9297.9,9887.52,1356916],["2022-06-22",9706.1,10114.3,9706.1,9978.23,860400],["2022-06-23",9887.52,9978.23,9479.32,9887.52,1766000],["2022-06-24",9887.52,10567.85,9615.38,10567.85,2243300],["2022-06-27",11293.54,11293.54,10522.5,10885.34,3013500],["2022-06-28",10794.63,11338.9,10613.21,10839.99,1946300],["2022-06-29",10567.85,10930.7,10477.14,10522.5,4816967],["2022-06-30",10522.5,10703.92,9887.52,9887.52,1251300],["2022-07-01",9887.52,10159.65,9524.67,9978.23,1311400],["2022-07-04",9978.23,10250.36,9932.87,10023.58,764200],["2022-07-05",10114.3,10114.3,9615.38,9615.38,1035500],["2022-07-06",9524.67,9887.52,9343.25,9524.67,1105700],["2022-07-07",9524.67,9660.74,9388.61,9524.67,725100],["2022-07-08",9524.67,10023.58,9524.67,9796.81,1280300],["2022-07-11",9751.45,9887.52,9524.67,9570.03,8566721],["2022-07-12",9570.03,10205.01,9570.03,10205.01,3240345],["2022-07-13",10295.72,10295.72,9932.87,9978.23,4289100],["2022-07-14",9842.16,10068.94,9796.81,10023.58,5403500],["2022-07-15",10159.65,10703.92,9978.23,10703.92,6199262],["2022-07-18",10885.34,10885.34,10477.14,10522.5,1100800],["2022-07-19",10431.79,10658.56,10250.36,10613.21,951500],["2022-07-20",10794.63,11202.83,10658.56,11021.41,2953200],["2022-07-21",10930.7,11066.76,10794.63,10794.63,5206300],["2022-07-22",10749.27,10930.7,10613.21,10613.21,1000400],["2022-07-25",10658.56,10658.56,10250.36,10477.14,1719900],["2022-07-26",10522.5,10658.56,10431.79,10431.79,601400],["2022-07-27",10431.79,10839.99,10250.36,10839.99,1571235],["2022-07-28",11112.12,11202.83,10839.99,10839.99,2373300],["2022-07-29",10839.99,10976.05,10658.56,10658.56,969600],["2022-08-01",10703.92,10976.05,10703.92,10976.05,1153300],["2022-08-02",11202.83,11701.74,11112.12,11701.74,7040800],["2022-08-03",11747.1,12109.94,11611.03,11792.45,5682700],["2022-08-04",11928.52,12019.23,11565.67,11701.74,3147500],["2022-08-05",11474.96,12291.36,11474.96,12019.23,3583100],["2022-08-08",12155.3,12155.3,11747.1,11837.81,1987200],["2022-08-09",12019.23,12654.21,11792.45,12654.21,14090585],["2022-08-10",12790.28,12790.28,12563.5,12608.85,5868300],["2022-08-11",12699.56,12926.34,11883.16,11883.16,3658200],["2022-08-12",11928.52,12336.72,11837.81,12109.94,2340700],["2022-08-15",12246.01,12336.72,12019.23,12291.36,9594100],["2022-08-16",12200.65,12880.99,12200.65,12563.5,7967427],["2022-08-17",12699.56,13425.25,12472.79,12699.56,6182910],["2022-08-18",12608.85,12790.28,12291.36,12336.72,1750500],["2022-08-19",12427.43,12608.85,12064.59,12246.01,2184300],["2022-08-22",12246.01,12246.01,11656.39,11792.45,3324800],["2022-08-23",11520.32,12336.72,11520.32,12336.72,2471223],["2022-08-24",12336.72,12880.99,12336.72,12518.14,6988100],["2022-08-25",12699.56,12699.56,12336.72,12336.72,1547500],["2022-08-26",12382.08,12654.21,12155.3,12200.65,1749000],["2022-08-29",11792.45,11973.88,11429.61,11792.45,3981000],["2022-08-30",11792.45,11973.88,11565.67,11565.67,2055300],["2022-08-31",11565.67,11747.1,11429.61,11701.74,919300],["2022-09-05",11701.74,11792.45,11520.32,11565.67,7071000],["2022-09-06",11520.32,11792.45,11520.32,11701.74,962100],["2022-09-07",11611.03,11656.39,10885.34,10885.34,12010361],["2022-09-08",11066.76,11112.12,10477.14,10522.5,1758700],["2022-09-09",10567.85,10839.99,10295.72,10839.99,5581700],["2022-09-12",10976.05,10976.05,10703.92,10703.92,606900],["2022-09-13",10703.92,10703.92,10522.5,10613.21,1307876],["2022-09-14",10250.36,10703.92,10250.36,10613.21,1023100],["2022-09-15",10794.63,10794.63,10522.5,10613.21,462800],["2022-09-16",10477.14,10613.21,10250.36,10250.36,5679693],["2022-09-19",10250.36,10341.07,9570.03,9570.03,1537100],["2022-09-20",9706.1,9842.16,9570.03,9842.16,1355395],["2022-09-21",9615.38,9887.52,9615.38,9796.81,8248200],["2022-09-22",9706.1,10341.07,9706.1,10341.07,976400],["2022-09-23",10477.14,10522.5,10205.01,10205.01,4854500],["2022-09-26",9887.52,9978.23,9524.67,9615.38,7425906],["2022-09-27",9751.45,9887.52,9660.74,9706.1,626385],["2022-09-28",9796.81,9842.16,9570.03,9706.1,794900],["2022-09-29",9887.52,9932.87,9524.67,9524.67,1309100],["2022-09-30",9433.96,9524.67,8862.48,9297.9,4161000],["2022-10-03",9252.54,9252.54,8653.85,8798.98,4666300],["2022-10-04",8844.34,9116.47,8345.43,9116.47,1508000],["2022-10-05",9071.12,9297.9,9016.69,9161.83,4384897],["2022-10-06",9071.12,9252.54,8726.42,8935.05,2217800],["2022-10-07",8617.56,9071.12,8318.21,9071.12,2207300],["2022-10-10",8889.7,9071.12,8617.56,9071.12,1043400],["2022-10-11",8889.7,9043.9,8436.14,8980.41,2373049],["2022-10-12",8935.05,9071.12,8617.56,8925.98,4410500],["2022-10-13",8989.48,8989.48,8445.21,8445.21,3796692],["2022-10-14",8662.92,9007.62,8572.21,9007.62,1405800],["2022-10-17",8889.7,8980.41,8662.92,8980.41,3436700],["2022-10-18",8980.41,9343.25,8898.77,9025.76,5645400],["2022-10-19",8989.48,9161.83,8898.77,8898.77,286300],["2022-10-20",8953.19,8953.19,8671.99,8708.27,2540893],["2022-10-21",8708.27,8753.63,8173.08,8753.63,1621700],["2022-10-24",8626.63,8753.63,8164.01,8753.63,9686963],["2022-10-25",8617.56,8744.56,8309.14,8744.56,1837600],["2022-10-26",8617.56,8708.27,8254.72,8254.72,2508900],["2022-10-27",8490.57,8490.57,8113.21,8301.89,2484687],["2022-10-28",8481.13,8679.25,8330.19,8415.09,439800],["2022-10-31",8056.6,8377.36,7830.19,7830.19,1060000],["2022-11-01",7820.75,7924.53,7358.49,7386.79,2053993],["2022-11-02",7452.83,7452.83,7141.51,7245.28,4833700],["2022-11-03",7075.47,7169.81,7047.17,7169.81,898600],["2022-11-04",7169.81,7292.45,6707.55,7084.91,2308500],["2022-11-07",6886.79,7075.47,6594.34,7075.47,1751300],["2022-11-08",6584.91,6886.79,6584.91,6698.11,7926910],["2022-11-09",6745.28,6792.45,6650.94,6698.11,6762510],["2022-11-10",6415.09,6698.11,6235.85,6603.77,2337842],["2022-11-11",6349.06,6594.34,6235.85,6594.34,943500],["2022-11-14",6481.13,6481.13,6141.51,6141.51,449200],["2022-11-15",5716.98,5754.72,5716.98,5716.98,502814],["2022-11-16",5320.75,5849.06,5320.75,5716.98,4368500],["2022-11-17",5660.38,5971.7,5622.64,5716.98,4700511],["2022-11-18",5669.81,5707.55,5320.75,5462.26,2319200],["2022-11-21",5528.3,5839.62,5528.3,5839.62,2578300],["2022-11-22",6226.42,6245.28,5849.06,6000.0,3374300],["2022-11-23",5849.06,6018.87,5584.91,5584.91,2559987],["2022-11-24",5405.66,5584.91,5198.11,5245.28,2642600],["2022-11-25",5386.79,5603.77,5377.36,5603.77,4285486],["2022-11-28",5726.42,5990.57,5726.42,5990.57,6284700],["2022-11-29",6320.75,6405.66,6132.08,6405.66,4712300],["2022-11-30",6811.32,6811.32,6518.87,6792.45,1774000],["2022-12-01",7075.47,7264.15,6330.19,6792.45,3185400],["2022-12-02",6462.26,7075.47,6405.66,6933.96,2763700],["2022-12-05",7415.09,7415.09,7056.6,7075.47,2317900],["2022-12-06",7066.04,7273.58,6603.77,6745.28,3687500],["2022-12-07",6660.38,6745.28,6273.58,6273.58,1348300],["2022-12-08",6509.43,6650.94,6132.08,6320.75,1846600],["2022-12-09",6452.83,6500.0,6207.55,6481.13,4754900],["2022-12-12",6594.34,6839.62,6226.42,6226.42,1868100],["2022-12-13",6188.68,6471.7,6037.74,6471.7,10418306],["2022-12-14",6528.3,6698.11,6490.57,6528.3,4058600],["2022-12-15",6462.26,6650.94,6433.96,6509.43,1026000],["2022-12-16",6358.49,6622.64,6339.62,6443.4,954100],["2022-12-19",6462.26,6641.51,6367.92,6471.7,11272674],["2022-12-20",6386.79,6462.26,6018.87,6018.87,5429500],["2022-12-21",6056.6,6094.34,5603.77,5707.55,2982000],["2022-12-22",5707.55,5877.36,5481.13,5660.38,618200],["2022-12-23",5660.38,5698.11,5518.87,5698.11,1634900],["2022-12-26",5839.62,5839.62,5311.32,5660.38,989900],["2022-12-27",5660.38,5660.38,5471.7,5622.64,1663600],["2022-12-28",5481.13,5660.38,5481.13,5594.34,1122100],["2022-12-29",5632.08,5660.38,5518.87,5660.38,4724838],["2022-12-30",5575.47,5679.25,5566.04,5669.81,548700],["2023-01-03",5584.91,5924.53,5584.91,5896.23,938100],["2023-01-04",5952.83,5981.13,5820.75,5820.75,415900],["2023-01-05",5820.75,5849.06,5745.28,5773.58,358800],["2023-01-06",5783.02,5801.89,5622.64,5641.51,2946700],["2023-01-09",5669.81,5707.55,5547.17,5547.17,1890700],["2023-01-10",5556.6,5641.51,5490.57,5575.47,332500],["2023-01-11",5566.04,5660.38,5566.04,5613.21,374600],["2023-01-12",5613.21,5707.55,5594.34,5613.21,254300],["2023-01-13",5641.51,5754.72,5566.04,5566.04,3948688],["2023-01-16",5566.04,5603.77,5471.7,5518.87,2816400],["2023-01-17",5518.87,5735.85,5509.43,5735.85,4222194],["2023-01-18",5783.02,5896.23,5660.38,5849.06,599300],["2023-01-19",5801.89,5896.23,5773.58,5849.06,679900],["2023-01-27",5858.49,6084.91,5849.06,6000.0,1001900],["2023-01-30",6075.47,6132.08,6009.43,6047.17,962100],["2023-01-31",6000.0,6028.3,5896.23,6000.0,2018300],["2023-02-01",5971.7,6283.02,5877.36,5877.36,2010600],["2023-02-02",5915.09,5990.57,5773.58,5792.45,13282900],["2023-02-03",5896.23,5896.23,5471.7,5754.72,794000],["2023-02-06",5849.06,5849.06,5566.04,5716.98,4968000],["2023-02-07",5754.72,5801.89,5603.77,5613.21,6510800],["2023-02-08",5650.94,5726.42,5584.91,5641.51,3856800],["2023-02-09",5754.72,5754.72,5603.77,5603.77,333200],["2023-02-10",5603.77,5641.51,5547.17,5547.17,4537300],["2023-02-13",5547.17,5556.6,5235.85,5537.74,12408800],["2023-02-14",5490.57,5537.74,5377.36,5518.87,330800],["2023-02-15",5566.04,5584.91,5452.83,5566.04,1331300],["2023-02-16",5613.21,5622.64,5528.3,5603.77,229400],["2023-02-17",5622.64,5679.25,5547.17,5594.34,313200],["2023-02-20",5556.6,5943.4,5556.6,5933.96,1324000],["2023-02-21",5952.83,5962.26,5754.72,5754.72,700300],["2023-02-22",5660.38,5745.28,5584.91,5584.91,1057100],["2023-02-23",5632.08,5660.38,5433.96,5660.38,629000],["2023-02-24",5660.38,5660.38,5528.3,5556.6,264400],["2023-02-27",5547.17,5547.17,5377.36,5471.7,14779667],["2023-02-28",5424.53,5518.87,5377.36,5509.43,340300],["2023-03-01",5443.4,5566.04,5377.36,5566.04,423518],["2023-03-02",5566.04,5622.64,5500.0,5500.0,144300],["2023-03-03",5433.96,5518.87,5405.66,5481.13,3028500],["2023-03-06",5481.13,5641.51,5481.13,5481.13,403963],["2023-03-07",5566.04,5566.04,5424.53,5481.13,188200],["2023-03-08",5443.4,5509.43,5415.09,5471.7,179000],["2023-03-09",5518.87,5594.34,5490.57,5490.57,4066625],["2023-03-10",5490.57,5509.43,5452.83,5481.13,5866400],["2023-03-13",5292.45,5471.7,5292.45,5471.7,2583405],["2023-03-14",5471.7,5471.7,5283.02,5471.7,3497900],["2023-03-15",5518.87,5594.34,5471.7,5528.3,7285217],["2023-03-16",5481.13,5490.57,5433.96,5471.7,980900],["2023-03-17",5481.13,5481.13,5424.53,5471.7,1068500],["2023-03-20",5462.26,5471.7,5396.23,5471.7,7068100],["2023-03-21",5509.43,5509.43,5415.09,5471.7,2816800],["2023-03-22",5518.87,5518.87,5424.53,5471.7,173200],["2023-03-23",5424.53,5471.7,5405.66,5471.7,3715600],["2023-03-24",5471.7,5471.7,5424.53,5471.7,2190600],["2023-03-27",5471.7,5490.57,5462.26,5471.7,3258400],["2023-03-28",5481.13,5707.55,5481.13,5566.04,568200],["2023-03-29",5594.34,5594.34,5500.0,5566.04,4171500],["2023-03-30",5594.34,5594.34,5528.3,5537.74,219900],["2023-03-31",5556.6,5556.6,5443.4,5471.7,356600],["2023-04-03",5528.3,5660.38,5500.0,5650.94,846700],["2023-04-04",5650.94,5792.45,5641.51,5745.28,1796700],["2023-04-05",5745.28,5924.53,5745.28,5839.62,7249600],["2023-04-06",5896.23,6216.98,5849.06,6028.3,2652300],["2023-04-07",6000.0,6028.3,5849.06,5924.53,946000],["2023-04-10",5924.53,6037.74,5801.89,5839.62,1053800],["2023-04-11",5764.15,5952.83,5735.85,5952.83,873800],["2023-04-12",5943.4,5962.26,5886.79,5905.66,549800],["2023-04-13",5924.53,5952.83,5764.15,5792.45,4334000],["2023-04-14",5792.45,5849.06,5707.55,5707.55,553900],["2023-04-17",5735.85,5754.72,5622.64,5660.38,3640400],["2023-04-18",5660.38,5735.85,5622.64,5688.68,3056662],["2023-04-19",5698.11,5698.11,5603.77,5613.21,11564474],["2023-04-20",5594.34,5641.51,5575.47,5584.91,422700],["2023-04-21",5632.08,5632.08,5490.57,5547.17,1251100],["2023-04-24",5537.74,5622.64,5518.87,5622.64,321900],["2023-04-25",5566.04,5650.94,5547.17,5547.17,1872600],["2023-04-26",5547.17,5594.34,5518.87,5584.91,4774800],["2023-04-27",5622.64,5801.89,5622.64,5735.85,2305483],["2023-04-28",5773.58,5849.06,5735.85,5735.85,620400],["2023-05-04",5754.72,5773.58,5679.25,5745.28,417500],["2023-05-05",5754.72,6028.3,5754.72,5943.4,1909000],["2023-05-08",6056.6,6122.64,5981.13,6103.77,4002000],["2023-05-09",6132.08,6132.08,5971.7,6037.74,7612600],["2023-05-10",6132.08,6452.83,6056.6,6452.83,3701100],["2023-05-11",6603.77,6792.45,6462.26,6537.74,3641200],["2023-05-12",6443.4,6575.47,6330.19,6462.26,1575000],["2023-05-15",6839.62,6839.62,6320.75,6320.75,2949700],["2023-05-16",6273.58,6396.23,6235.85,6273.58,7111400],["2023-05-17",6292.45,6566.04,6292.45,6367.92,3112281],["2023-05-18",6367.92,6396.23,6084.91,6132.08,2274300],["2023-05-19",6113.21,6179.25,5933.96,6084.91,2430700],["2023-05-22",6132.08,6188.68,6075.47,6113.21,774000],["2023-05-23",6132.08,6509.43,6132.08,6433.96,2287600],["2023-05-24",6433.96,6575.47,6273.58,6386.79,14475117],["2023-05-25",6358.49,6603.77,6273.58,6443.4,1510100],["2023-05-26",6443.4,6528.3,6424.53,6481.13,1112200],["2023-05-29",6594.34,6886.79,6556.6,6867.92,9824200],["2023-05-30",6915.09,6981.13,6594.34,6632.08,3627200],["2023-05-31",6783.02,6877.36,6641.51,6688.68,2521300],["2023-06-01",6716.98,7075.47,6716.98,6886.79,2846200],["2023-06-02",6896.23,7103.77,6707.55,6754.72,2416900],["2023-06-05",6792.45,6886.79,6650.94,6669.81,1719700],["2023-06-06",6622.64,6745.28,6622.64,6707.55,1771000],["2023-06-07",6764.15,6905.66,6707.55,6905.66,2177100],["2023-06-08",7056.6,7245.28,6886.79,6886.79,5985800],["2023-06-09",6886.79,6990.57,6660.38,6811.32,1825700],["2023-06-12",6886.79,6933.96,6707.55,6792.45,1303000],["2023-06-13",6839.62,7132.08,6792.45,7066.04,8022200],["2023-06-14",7113.21,7245.28,6915.09,6915.09,7722500],["2023-06-15",6915.09,6962.26,6754.72,6783.02,1325500],["2023-06-16",6849.06,6886.79,6698.11,6698.11,4737000],["2023-06-19",6660.38,6764.15,6518.87,6528.3,2519200],["2023-06-20",6537.74,6698.11,6537.74,6698.11,4113600],["2023-06-21",6698.11,6783.02,6669.81,6783.02,1098700],["2023-06-22",6811.32,6858.49,6773.58,6839.62,3703300],["2023-06-23",6839.62,7028.3,6792.45,6877.36,1366800],["2023-06-26",6867.92,6867.92,6650.94,6726.42,1350000],["2023-06-27",6726.42,6764.15,6660.38,6660.38,733600],["2023-06-28",6679.25,6764.15,6660.38,6764.15,9933200],["2023-06-29",6773.58,6783.02,6660.38,6660.38,1015200],["2023-06-30",6660.38,6688.68,6622.64,6622.64,509600],["2023-07-03",6641.51,6679.25,6603.77,6641.51,412500],["2023-07-04",6622.64,6707.55,6622.64,6650.94,3802200],["2023-07-05",6688.68,6707.55,6622.64,6632.08,4370700],["2023-07-06",6632.08,6679.25,6509.43,6509.43,1338500],["2023-07-07",6509.43,6603.77,6424.53,6500.0,944300],["2023-07-10",6632.08,6632.08,6509.43,6518.87,1480943],["2023-07-11",6528.3,6660.38,6528.3,6575.47,3816300],["2023-07-12",6603.77,6632.08,6500.0,6556.6,712300],["2023-07-13",6566.04,6698.11,6566.04,6688.68,1072200],["2023-07-14",6707.55,7028.3,6707.55,6962.26,3109300],["2023-07-17",7009.43,7169.81,6933.96,6981.13,5443800],["2023-07-18",6981.13,7018.87,6867.92,6867.92,5687700],["2023-07-19",6896.23,6971.7,6745.28,6745.28,6358800],["2023-07-20",6792.45,6915.09,6745.28,6886.79,695000],["2023-07-21",6933.96,7216.98,6915.09,7150.94,3357100],["2023-07-24",7216.98,7311.32,7179.25,7311.32,6848800],["2023-07-25",7358.49,7735.85,7273.58,7367.92,2471300],["2023-07-26",7367.92,7547.17,7235.85,7292.45,2765500],["2023-07-27",7283.02,7537.74,7216.98,7358.49,2004800],["2023-07-28",7358.49,7537.74,7339.62,7377.36,1344700],["2023-07-31",7405.66,7471.7,7358.49,7367.92,2104600],["2023-08-01",7405.66,7405.66,7075.47,7094.34,1930700],["2023-08-02",7075.47,7169.81,7028.3,7113.21,1163000],["2023-08-03",7103.77,7226.42,7075.47,7216.98,8451300],["2023-08-04",7216.98,7405.66,7216.98,7405.66,6976700],["2023-08-07",7688.68,7830.19,7537.74,7650.94,2640500],["2023-08-08",7660.38,7735.85,7547.17,7650.94,1722400],["2023-08-09",7641.51,7783.02,7547.17,7650.94,4656653],["2023-08-10",7650.94,8018.87,7650.94,7735.85,4118606],["2023-08-11",7698.11,7811.32,7556.6,7716.98,5349066],["2023-08-14",7726.42,8113.21,7641.51,8018.87,14726832],["2023-08-15",8141.51,8160.38,7886.79,7886.79,5983300],["2023-08-16",7886.79,7905.66,7735.85,7783.02,3099000],["2023-08-17",7811.32,7820.75,7547.17,7566.04,2806500],["2023-08-18",7518.87,7518.87,7037.74,7037.74,3640100],["2023-08-21",6792.45,7028.3,6698.11,6858.49,1061500],["2023-08-22",6858.49,6915.09,6603.77,6811.32,971600],["2023-08-23",6943.4,6943.4,6792.45,6811.32,12351007],["2023-08-24",6830.19,6933.96,6811.32,6915.09,3718604],["2023-08-25",6981.13,7094.34,6915.09,6962.26,517803],["2023-08-28",6943.4,6981.13,6877.36,6943.4,3306103],["2023-08-29",7018.87,7075.47,6943.4,7028.3,393700],["2023-08-30",7028.3,7216.98,7028.3,7160.38,706501],["2023-08-31",7132.08,7235.85,7132.08,7207.55,683602],["2023-09-05",7245.28,7358.49,7245.28,7311.32,888804],["2023-09-06",7349.06,7349.06,7150.94,7273.58,2166103],["2023-09-07",7358.49,7405.66,7216.98,7264.15,1122205],["2023-09-08",7349.06,7349.06,7254.72,7283.02,821007],["2023-09-11",7386.79,7386.79,7084.91,7094.34,1121700],["2023-09-12",7000.0,7132.08,6990.57,7094.34,638700],["2023-09-13",7122.64,7198.11,6698.11,7056.6,873509],["2023-09-14",7056.6,7056.6,6754.72,6792.45,1318200],["2023-09-15",6716.98,6877.36,6679.25,6688.68,982600],["2023-09-18",6641.51,6688.68,6603.77,6641.51,8612101],["2023-09-19",6641.51,6688.68,6575.47,6641.51,7549603],["2023-09-20",6613.21,6886.79,6613.21,6792.45,2299105],["2023-09-21",6867.92,6867.92,6735.85,6735.85,287410],["2023-09-22",6679.25,6698.11,6443.4,6528.3,3922709],["2023-09-25",6528.3,6575.47,6226.42,6235.85,794718],["2023-09-26",6018.87,6273.58,6018.87,6207.55,2379420],["2023-09-27",6113.21,6292.45,6084.91,6273.58,885803],["2023-09-28",6283.02,6283.02,6141.51,6226.42,400901],["2023-09-29",6283.02,6320.75,6132.08,6207.55,313205],["2023-10-02",6179.25,6216.98,6169.81,6198.11,207410],["2023-10-03",6179.25,6179.25,5839.62,5952.83,7271900],["2023-10-04",5924.53,6018.87,5547.17,5943.4,2818800],["2023-10-05",5952.83,6018.87,5849.06,5896.23,2481300],["2023-10-06",5896.23,5962.26,5811.32,5915.09,191000],["2023-10-09",6000.0,6000.0,5905.66,5924.53,772600],["2023-10-10",5943.4,6066.04,5943.4,6037.74,613600],["2023-10-11",6103.77,6103.77,5990.57,6056.6,112800],["2023-10-12",6113.21,6188.68,6047.17,6084.91,2467200],["2023-10-13",6084.91,6084.91,5971.7,6075.47,5242000],["2023-10-16",6056.6,6094.34,5952.83,6037.74,3179232],["2023-10-17",6000.0,6037.74,5943.4,5943.4,7865409],["2023-10-18",5990.57,5990.57,5613.21,5849.06,850200],["2023-10-19",5867.92,5867.92,5660.38,5849.06,794400],["2023-10-20",5849.06,5849.06,5660.38,5660.38,7571700],["2023-10-23",5792.45,5839.62,5660.38,5839.62,492400],["2023-10-24",5830.19,5849.06,5754.72,5849.06,127900],["2023-10-25",5849.06,5896.23,5801.89,5849.06,293900],["2023-10-26",5801.89,5801.89,5537.74,5754.72,837500],["2023-10-27",5754.72,5792.45,5575.47,5792.45,482900],["2023-10-30",5754.72,5783.02,5622.64,5773.58,4874300],["2023-10-31",5679.25,5754.72,5660.38,5745.28,408100],["2023-11-01",5745.28,5745.28,5566.04,5745.28,7216586],["2023-11-02",5745.28,6037.74,5716.98,6018.87,1687300],["2023-11-03",6037.74,6037.74,5801.89,5849.06,181800],["2023-11-06",5858.49,5896.23,5783.02,5820.75,288700],["2023-11-07",5783.02,5849.06,5773.58,5773.58,174100],["2023-11-08",5754.72,5943.4,5735.85,5943.4,437700],["2023-11-09",5952.83,6150.94,5905.66,5952.83,7137300],["2023-11-10",5933.96,6084.91,5924.53,5962.26,467400],["2023-11-13",5971.7,6000.0,5896.23,5943.4,1537428],["2023-11-14",5943.4,5981.13,5886.79,5933.96,415200],["2023-11-15",6028.3,6047.17,5924.53,5924.53,284900],["2023-11-16",5933.96,5952.83,5905.66,5952.83,5356573],["2023-11-17",5971.7,6113.21,5896.23,5924.53,683000],["2023-11-20",5858.49,5943.4,5858.49,5933.96,166500],["2023-11-21",5933.96,6056.6,5933.96,5990.57,573900],["2023-11-22",5962.26,6047.17,5952.83,6000.0,479200],["2023-11-23",6009.43,6415.09,6009.43,6415.09,11592032],["2023-11-24",6632.08,6632.08,6169.81,6330.19,772000],["2023-11-27",6301.89,6311.32,6094.34,6094.34,1476600],["2023-11-28",6056.6,6150.94,5896.23,6037.74,512400],["2023-11-29",6047.17,6169.81,6047.17,6122.64,236900],["2023-11-30",6122.64,6273.58,6037.74,6037.74,1659500],["2023-12-01",6047.17,6132.08,6018.87,6056.6,421400],["2023-12-04",6084.91,6301.89,6075.47,6216.98,547200],["2023-12-05",6207.55,6330.19,6169.81,6179.25,2025300],["2023-12-06",6226.42,6320.75,6179.25,6320.75,578900],["2023-12-07",6330.19,6452.83,6132.08,6235.85,1039000],["2023-12-08",6235.85,6273.58,6160.38,6226.42,320400],["2023-12-11",6226.42,6235.85,6141.51,6160.38,2989100],["2023-12-12",6235.85,6292.45,6160.38,6292.45,689200],["2023-12-13",6386.79,6386.79,6207.55,6226.42,412800],["2023-12-14",6254.72,6292.45,6150.94,6150.94,321900],["2023-12-15",6132.08,6132.08,6056.6,6066.04,1697900],["2023-12-18",6066.04,6235.85,6066.04,6188.68,2953100],["2023-12-19",6226.42,6226.42,6056.6,6179.25,6078800],["2023-12-20",6141.51,6188.68,6056.6,6084.91,788300],["2023-12-21",6066.04,6122.64,6047.17,6056.6,4744300],["2023-12-22",6037.74,6056.6,6018.87,6037.74,327100],["2023-12-25",6037.74,6113.21,6037.74,6056.6,1851100],["2023-12-26",6056.6,6113.21,6018.87,6037.74,271700],["2023-12-27",6037.74,6103.77,6037.74,6066.04,697900],["2023-12-28",6094.34,6179.25,6056.6,6179.25,327100],["2023-12-29",6207.55,6207.55,6132.08,6188.68,245100],["2024-01-02",6207.55,6283.02,6132.08,6188.68,9379200],["2024-01-03",6264.15,6320.75,6160.38,6254.72,9468700],["2024-01-04",6245.28,6264.15,6216.98,6226.42,447200],["2024-01-05",6235.85,6311.32,6198.11,6207.55,147800],["2024-01-08",6207.55,6330.19,6169.81,6169.81,5838400],["2024-01-09",6226.42,6235.85,6169.81,6207.55,296600],["2024-01-10",6207.55,6207.55,6084.91,6084.91,9006810],["2024-01-11",6094.34,6160.38,6075.47,6075.47,263600],["2024-01-12",6047.17,6075.47,5990.57,6009.43,609300],["2024-01-15",6009.43,6028.3,5943.4,5943.4,11098700],["2024-01-16",5924.53,5943.4,5773.58,5943.4,235400],["2024-01-17",5943.4,6047.17,5943.4,5971.7,144900],["2024-01-18",6028.3,6028.3,5924.53,5962.26,169900],["2024-01-19",5971.7,6009.43,5943.4,5971.7,254000],["2024-01-22",5981.13,5981.13,5924.53,5943.4,262100],["2024-01-23",5943.4,5981.13,5924.53,5943.4,139100],["2024-01-24",5915.09,5990.57,5915.09,5933.96,4115500],["2024-01-25",5933.96,6056.6,5933.96,5971.7,261700],["2024-01-26",5971.7,6028.3,5962.26,5971.7,134000],["2024-01-29",5971.7,5981.13,5924.53,5943.4,5472700],["2024-01-30",5943.4,5990.57,5933.96,5933.96,1725400],["2024-01-31",5933.96,6047.17,5933.96,5943.4,9313200],["2024-02-01",5943.4,6150.94,5943.4,6103.77,777500],["2024-02-02",6169.81,6188.68,5990.57,5990.57,682400],["2024-02-05",6037.74,6396.23,6028.3,6226.42,1169900],["2024-02-06",6235.85,6377.36,6132.08,6150.94,424200],["2024-02-07",6188.68,6273.58,6160.38,6226.42,317200],["2024-02-15",6141.51,6264.15,6094.34,6264.15,813700],["2024-02-16",6301.89,6339.62,6179.25,6245.28,1391800],["2024-02-19",6245.28,6301.89,6160.38,6235.85,463700],["2024-02-20",6254.72,6254.72,6179.25,6179.25,441900],["2024-02-21",6254.72,6556.6,6198.11,6367.92,1710300],["2024-02-22",6415.09,6641.51,6415.09,6471.7,1244000],["2024-02-23",6471.7,6509.43,6207.55,6226.42,981700],["2024-02-26",6216.98,6216.98,6132.08,6179.25,550800],["2024-02-27",6150.94,6273.58,6150.94,6226.42,291500],["2024-02-28",6226.42,6283.02,6179.25,6216.98,378200],["2024-02-29",6216.98,6226.42,6169.81,6207.55,424000],["2024-03-01",6235.85,6273.58,6179.25,6198.11,394400],["2024-03-04",6207.55,6415.09,6207.55,6235.85,6475200],["2024-03-05",6254.72,6283.02,6235.85,6273.58,384400],["2024-03-06",6283.02,6358.49,6226.42,6283.02,538100],["2024-03-07",6311.32,6500.0,6273.58,6320.75,616000],["2024-03-08",6396.23,6396.23,6179.25,6179.25,515400],["2024-03-11",6179.25,6273.58,6056.6,6066.04,554200],["2024-03-12",6084.91,6132.08,6018.87,6037.74,9814300],["2024-03-13",6037.74,6179.25,6037.74,6122.64,7529400],["2024-03-14",6141.51,6320.75,6113.21,6245.28,815000],["2024-03-15",6264.15,6264.15,6188.68,6188.68,3462681],["2024-03-18",6198.11,6311.32,5990.57,6188.68,486900],["2024-03-19",6179.25,6216.98,6113.21,6132.08,223900],["2024-03-20",6132.08,6207.55,6084.91,6084.91,548200],["2024-03-21",6103.77,6245.28,6103.77,6169.81,470200],["2024-03-22",6169.81,6311.32,6169.81,6188.68,360400],["2024-03-25",6226.42,6283.02,6188.68,6226.42,727900],["2024-03-26",6226.42,6301.89,6216.98,6245.28,310000],["2024-03-27",6311.32,6320.75,6254.72,6292.45,456600],["2024-03-28",6320.75,6320.75,6254.72,6301.89,310700],["2024-03-29",6301.89,6349.06,6254.72,6254.72,391500],["2024-04-01",6273.58,6283.02,6179.25,6235.85,9710100],["2024-04-02",6235.85,6264.15,6179.25,6264.15,779400],["2024-04-03",6273.58,6320.75,6207.55,6320.75,518600],["2024-04-04",6320.75,6339.62,6179.25,6226.42,350900],["2024-04-05",6132.08,6226.42,6132.08,6150.94,424300],["2024-04-08",6160.38,6160.38,6084.91,6084.91,4710400],["2024-04-09",6122.64,6122.64,6047.17,6066.04,461900],["2024-04-10",6075.47,6122.64,6066.04,6075.47,333900],["2024-04-11",6018.87,6084.91,6009.43,6084.91,777600],["2024-04-12",6084.91,6141.51,6037.74,6075.47,1684989],["2024-04-15",6075.47,6094.34,5660.38,5943.4,10328628],["2024-04-16",5575.47,5943.4,5575.47,5943.4,823400],["2024-04-17",5943.4,5943.4,5754.72,5886.79,587100],["2024-04-19",5679.25,5886.79,5660.38,5849.06,576100],["2024-04-22",5849.06,5896.23,5745.28,5811.32,3819200],["2024-04-23",5679.25,5764.15,5622.64,5707.55,4192428],["2024-04-24",5745.28,5811.32,5688.68,5801.89,7784600],["2024-04-25",5801.89,5801.89,5698.11,5754.72,327600],["2024-04-26",5735.85,5811.32,5735.85,5811.32,318700],["2024-05-02",5820.75,5820.75,5660.38,5820.75,7114600],["2024-05-03",5820.75,5830.19,5745.28,5830.19,142100],["2024-05-06",5830.19,5849.06,5754.72,5830.19,8367000],["2024-05-07",5839.62,5905.66,5830.19,5896.23,286200],["2024-05-08",5915.09,5915.09,5811.32,5849.06,247600],["2024-05-09",5849.06,5896.23,5830.19,5839.62,175200],["2024-05-10",5867.92,6245.28,5867.92,6245.28,2104900],["2024-05-13",6509.43,6679.25,6443.4,6679.25,3548500],["2024-05-14",7141.51,7141.51,6839.62,6877.36,11160800],["2024-05-15",6867.92,6867.92,6660.38,6745.28,3731000],["2024-05-16",6839.62,7216.98,6830.19,7169.81,2879400],["2024-05-17",7254.72,7273.58,6971.7,7028.3,1878800],["2024-05-20",7075.47,7188.68,6716.98,6792.45,2670980],["2024-05-21",6745.28,6933.96,6745.28,6933.96,2809200],["2024-05-22",6981.13,6990.57,6603.77,6698.11,2149100],["2024-05-23",6698.11,6886.79,6603.77,6773.58,1153400],["2024-05-24",6773.58,6924.53,6415.09,6509.43,1653600],["2024-05-27",6603.77,6650.94,6462.26,6518.87,752800],["2024-05-28",6594.34,6792.45,6528.3,6792.45,4851900],["2024-05-29",6886.79,6933.96,6726.42,6867.92,2078500],["2024-05-30",6811.32,6830.19,6641.51,6745.28,1224200],["2024-05-31",6820.75,7028.3,6707.55,6764.15,1529700],["2024-06-03",6773.58,6915.09,6754.72,6754.72,994300],["2024-06-04",6886.79,7084.91,6792.45,6971.7,6028700],["2024-06-05",7169.81,7452.83,7075.47,7452.83,4698800],["2024-06-06",7877.36,7877.36,7471.7,7566.04,2861100],["2024-06-07",7754.72,7754.72,7311.32,7452.83,2304900],["2024-06-10",7452.83,7537.74,7245.28,7358.49,3148700],["2024-06-11",7283.02,7358.49,7141.51,7169.81,10088400],["2024-06-12",7132.08,7405.66,7132.08,7311.32,784000],["2024-06-13",7537.74,7537.74,7179.25,7188.68,1307700],["2024-06-14",7188.68,7358.49,7066.04,7075.47,1882100],["2024-06-17",7028.3,7075.47,6783.02,6783.02,10301703],["2024-06-18",6830.19,6971.7,6735.85,6849.06,10114790],["2024-06-19",6801.89,6877.36,6745.28,6801.89,10722996],["2024-06-20",6820.75,7075.47,6820.75,6981.13,1261400],["2024-06-21",7028.3,7028.3,6915.09,6915.09,533300],["2024-06-24",6915.09,7075.47,6698.11,6698.11,1251600],["2024-06-25",6660.38,6764.15,6660.38,6707.55,7856400],["2024-06-26",6698.11,6830.19,6669.81,6792.45,509300],["2024-06-27",6792.45,6830.19,6726.42,6792.45,345100],["2024-06-28",6792.45,6820.75,6509.43,6528.3,1336900],["2024-07-01",6518.87,6528.3,6433.96,6509.43,8828000],["2024-07-02",6433.96,6603.77,6433.96,6509.43,809200],["2024-07-03",6594.34,6594.34,6509.43,6528.3,455200],["2024-07-04",6537.74,6745.28,6537.74,6613.21,773300],["2024-07-05",6575.47,6669.81,6528.3,6603.77,440400],["2024-07-08",6773.58,6773.58,6584.91,6584.91,624400],["2024-07-09",6594.34,6641.51,6547.17,6603.77,6492600],["2024-07-10",6613.21,6792.45,6594.34,6603.77,640000],["2024-07-11",6688.68,6688.68,6603.77,6641.51,322700],["2024-07-12",6707.55,6707.55,6547.17,6594.34,606200],["2024-07-15",6594.34,6594.34,6320.75,6462.26,3023900],["2024-07-16",6471.7,6556.6,6386.79,6396.23,532000],["2024-07-17",6367.92,6452.83,5990.57,6415.09,1031100],["2024-07-18",6311.32,6415.09,6226.42,6415.09,302800],["2024-07-19",6283.02,6386.79,6264.15,6339.62,390500],["2024-07-22",6339.62,6339.62,6037.74,6113.21,2410700],["2024-07-23",6056.6,6216.98,5952.83,6103.77,10961045],["2024-07-24",6056.6,6084.91,5924.53,5990.57,3600975],["2024-07-25",5990.57,5990.57,5924.53,5990.57,304000],["2024-07-26",5981.13,6009.43,5915.09,6009.43,256300],["2024-07-29",6009.43,6150.94,6009.43,6141.51,394400],["2024-07-30",6367.92,6566.04,6330.19,6566.04,5263800],["2024-07-31",6584.91,6886.79,6566.04,6575.47,2916800],["2024-08-01",6575.47,6603.77,6169.81,6169.81,871000],["2024-08-02",6084.91,6301.89,6084.91,6245.28,4180000],["2024-08-05",6235.85,6235.85,5943.4,6141.51,784300],["2024-08-06",6132.08,6179.25,5981.13,6132.08,360100],["2024-08-07",6132.08,6273.58,6084.91,6216.98,229100],["2024-08-08",6198.11,6245.28,6132.08,6207.55,192600],["2024-08-09",6264.15,6264.15,6160.38,6226.42,271800],["2024-08-12",6226.42,6254.72,6169.81,6226.42,1375700],["2024-08-13",6160.38,6216.98,6141.51,6169.81,254600],["2024-08-14",6169.81,6226.42,6132.08,6141.51,130200],["2024-08-15",6141.51,6169.81,5716.98,6169.81,282900],["2024-08-16",6169.81,6339.62,6103.77,6292.45,590000],["2024-08-19",6339.62,6339.62,6264.15,6273.58,477200],["2024-08-20",6273.58,6386.79,6235.85,6349.06,411300],["2024-08-21",6349.06,6349.06,6273.58,6273.58,328500],["2024-08-22",6254.72,6349.06,6254.72,6349.06,324400],["2024-08-23",6349.06,6349.06,6254.72,6254.72,297800],["2024-08-26",6273.58,6320.75,6094.34,6160.38,3677800],["2024-08-27",6113.21,6226.42,6113.21,6226.42,221200],["2024-08-28",6188.68,6245.28,6150.94,6179.25,312100],["2024-08-29",6122.64,6169.81,6113.21,6169.81,199500],["2024-08-30",6169.81,6188.68,6075.47,6132.08,176200],["2024-09-04",6122.64,6179.25,6094.34,6179.25,322200],["2024-09-05",6179.25,6188.68,6132.08,6179.25,299698],["2024-09-06",6179.25,6198.11,6094.34,6132.08,160400],["2024-09-09",6113.21,6141.51,6113.21,6132.08,10397813],["2024-09-10",6132.08,6207.55,6084.91,6150.94,254100],["2024-09-11",6150.94,6216.98,6075.47,6132.08,224000],["2024-09-12",6132.08,6160.38,6103.77,6141.51,111400],["2024-09-13",6132.08,6141.51,6084.91,6141.51,300900],["2024-09-16",6141.51,6207.55,6037.74,6132.08,4342872],["2024-09-17",6047.17,6132.08,6047.17,6132.08,4700100],["2024-09-18",6132.08,6207.55,6094.34,6150.94,378500],["2024-09-19",6198.11,6198.11,6122.64,6160.38,196800],["2024-09-20",6160.38,6179.25,6113.21,6113.21,242000],["2024-09-23",6122.64,6122.64,6037.74,6094.34,5994573],["2024-09-24",6103.77,6113.21,6056.6,6075.47,131400],["2024-09-25",6084.91,6150.94,6075.47,6132.08,6047500],["2024-09-26",6132.08,6141.51,6084.91,6084.91,222300],["2024-09-27",6066.04,6160.38,6066.04,6160.38,453700],["2024-09-30",6132.08,6273.58,6132.08,6160.38,6131800],["2024-10-01",6179.25,6207.55,6160.38,6188.68,2052300],["2024-10-02",6188.68,6283.02,6141.51,6169.81,210100],["2024-10-03",6150.94,6264.15,6132.08,6169.81,538500],["2024-10-04",6198.11,6254.72,6132.08,6132.08,145400],["2024-10-07",6150.94,6160.38,6113.21,6113.21,4278400],["2024-10-08",6113.21,6405.66,6113.21,6283.02,1550780],["2024-10-09",6283.02,6367.92,6254.72,6320.75,237200],["2024-10-10",6320.75,6405.66,6254.72,6254.72,239100],["2024-10-11",6254.72,6273.58,6235.85,6245.28,71000],["2024-10-14",6283.02,6330.19,6188.68,6188.68,189000],["2024-10-15",6188.68,6207.55,6132.08,6132.08,145800],["2024-10-16",6132.08,6141.51,6037.74,6132.08,2986100],["2024-10-17",6132.08,6226.42,6084.91,6132.08,476600],["2024-10-18",6132.08,6198.11,6122.64,6122.64,58300],["2024-10-21",6075.47,6132.08,6075.47,6103.77,646600],["2024-10-22",6084.91,6132.08,6056.6,6103.77,279700],["2024-10-23",6207.55,6207.55,6075.47,6132.08,151800],["2024-10-24",6132.08,6141.51,6056.6,6113.21,91200],["2024-10-25",6113.21,6113.21,6037.74,6103.77,241000],["2024-10-28",6150.94,6150.94,6066.04,6122.64,5705400],["2024-10-29",6122.64,6132.08,6047.17,6103.77,6137000],["2024-10-30",6103.77,6113.21,6018.87,6037.74,1237700],["2024-10-31",6103.77,6103.77,6000.0,6037.74,311200],["2024-11-01",6037.74,6037.74,5830.19,6028.3,1437500],["2024-11-04",6018.87,6028.3,5801.89,6018.87,506500],["2024-11-05",5990.57,6037.74,5896.23,6037.74,668200],["2024-11-06",5943.4,6037.74,5943.4,6037.74,4002500],["2024-11-07",6037.74,6226.42,6018.87,6084.91,144500],["2024-11-08",5990.57,6160.38,5990.57,6056.6,222300],["2024-11-11",6056.6,6084.91,5990.57,6084.91,1623300],["2024-11-12",6056.6,6169.81,6000.0,6113.21,394300],["2024-11-13",6075.47,6084.91,5990.57,6084.91,280500],["2024-11-14",6037.74,6084.91,6009.43,6075.47,12228100],["2024-11-15",5990.57,6056.6,5896.23,6037.74,439000],["2024-11-18",5924.53,6037.74,5924.53,6037.74,1445100],["2024-11-19",5952.83,6009.43,5924.53,6009.43,328800],["2024-11-20",5933.96,6037.74,5924.53,6009.43,219000],["2024-11-21",6009.43,6028.3,5962.26,6028.3,176800],["2024-11-22",5952.83,6028.3,5915.09,6028.3,886400],["2024-11-25",6018.87,6018.87,5971.7,6018.87,1082281],["2024-11-26",6018.87,6018.87,5933.96,6009.43,362600],["2024-11-27",5962.26,6000.0,5943.4,6000.0,189700],["2024-11-28",5943.4,5990.57,5943.4,5990.57,152000],["2024-11-29",5952.83,6000.0,5933.96,6000.0,154300],["2024-12-02",6000.0,6000.0,5962.26,5990.57,82700],["2024-12-03",5962.26,5981.13,5943.4,5981.13,4027597],["2024-12-04",5971.7,5981.13,5943.4,5952.83,697100],["2024-12-05",5943.4,6018.87,5933.96,5990.57,216100],["2024-12-06",5990.57,6018.87,5943.4,5971.7,529200],["2024-12-09",6018.87,6179.25,6018.87,6084.91,532000],["2024-12-10",6084.91,6235.85,6056.6,6150.94,10941800],["2024-12-11",6150.94,6273.58,6103.77,6113.21,305500],["2024-12-12",6132.08,6150.94,6103.77,6113.21,237200],["2024-12-13",6084.91,6113.21,6037.74,6037.74,305900],["2024-12-16",6160.38,6188.68,6056.6,6056.6,132700],["2024-12-17",6056.6,6103.77,6047.17,6047.17,121600],["2024-12-18",6113.21,6462.26,6056.6,6462.26,1311600],["2024-12-19",6594.34,6905.66,6556.6,6905.66,4019400],["2024-12-20",7066.04,7075.47,6792.45,6933.96,5710600],["2024-12-23",6877.36,7254.72,6877.36,7047.17,1048000],["2024-12-24",7122.64,7122.64,6764.15,6924.53,10281600],["2024-12-25",7028.3,7028.3,6698.11,6698.11,1132700],["2024-12-26",6698.11,6877.36,6650.94,6707.55,917300],["2024-12-27",6698.11,6792.45,6660.38,6783.02,334300],["2024-12-30",6783.02,6886.79,6716.98,6886.79,5871300],["2024-12-31",6886.79,7169.81,6811.32,7075.47,2489800],["2025-01-02",7075.47,7075.47,6915.09,6915.09,425500],["2025-01-03",6915.09,6915.09,6462.26,6462.26,1420400],["2025-01-06",6471.7,6575.47,6415.09,6415.09,4183600],["2025-01-07",6462.26,6518.87,6339.62,6339.62,9777764],["2025-01-08",6386.79,6405.66,6301.89,6405.66,4040700],["2025-01-09",6405.66,6528.3,6405.66,6509.43,217100],["2025-01-10",6424.53,6547.17,6320.75,6330.19,250200],["2025-01-13",6330.19,6339.62,6226.42,6339.62,112600],["2025-01-14",6339.62,6405.66,6283.02,6283.02,1701800],["2025-01-15",6283.02,6433.96,6226.42,6415.09,154200],["2025-01-16",6424.53,6471.7,6320.75,6415.09,2208300],["2025-01-17",6415.09,6490.57,6396.23,6481.13,154600],["2025-01-20",6481.13,6660.38,6433.96,6481.13,4565300],["2025-01-21",6481.13,6500.0,6377.36,6415.09,443500],["2025-01-22",6396.23,6415.09,6320.75,6330.19,217100],["2025-01-23",6320.75,6330.19,6226.42,6301.89,372900],["2025-01-24",6349.06,6358.49,6264.15,6264.15,320600],["2025-02-03",6273.58,6273.58,6169.81,6169.81,519600],["2025-02-04",6169.81,6264.15,6169.81,6264.15,144400],["2025-02-05",6283.02,6349.06,6226.42,6245.28,281000],["2025-02-06",6254.72,6349.06,6245.28,6292.45,212400],["2025-02-07",6292.45,6566.04,6283.02,6566.04,784000],["2025-02-10",6566.04,6584.91,6415.09,6481.13,285400],["2025-02-11",6481.13,6933.96,6481.13,6650.94,1677400],["2025-02-12",6698.11,6773.58,6632.08,6745.28,8622100],["2025-02-13",6698.11,6792.45,6632.08,6679.25,339900],["2025-02-14",6773.58,6773.58,6660.38,6688.68,361700],["2025-02-17",6698.11,6764.15,6603.77,6641.51,354800],["2025-02-18",6650.94,6981.13,6632.08,6745.28,634200],["2025-02-19",6745.28,6792.45,6707.55,6726.42,2330800],["2025-02-20",6754.72,6820.75,6716.98,6726.42,340700],["2025-02-21",6726.42,6783.02,6698.11,6716.98,328300],["2025-02-24",6698.11,6726.42,6518.87,6650.94,527900],["2025-02-25",6688.68,6924.53,6566.04,6745.28,660100],["2025-02-26",6820.75,6877.36,6745.28,6792.45,540000],["2025-02-27",6792.45,7264.15,6792.45,7264.15,2370100],["2025-02-28",7603.77,7603.77,7132.08,7132.08,960700],["2025-03-03",7141.51,7500.0,7132.08,7198.11,8260900],["2025-03-04",7226.42,7273.58,6933.96,7084.91,870100],["2025-03-05",7198.11,7198.11,6933.96,6952.83,636000],["2025-03-06",6952.83,7028.3,6886.79,6971.7,425800],["2025-03-07",7018.87,7132.08,7018.87,7084.91,404700],["2025-03-10",7103.77,7150.94,6830.19,6933.96,4233500],["2025-03-11",6792.45,7000.0,6792.45,6971.7,394800],["2025-03-12",7047.17,7047.17,6858.49,6905.66,629800],["2025-03-13",6858.49,7056.6,6801.89,6801.89,710000],["2025-03-14",6811.32,6905.66,6801.89,6867.92,400400],["2025-03-17",6886.79,7018.87,6867.92,6905.66,1822300],["2025-03-18",6905.66,6971.7,6867.92,6896.23,10113600],["2025-03-19",6896.23,6915.09,6849.06,6858.49,192100],["2025-03-20",6858.49,6962.26,6830.19,6839.62,465600],["2025-03-21",6820.75,6905.66,6754.72,6754.72,262400],["2025-03-24",6764.15,6783.02,6660.38,6669.81,13631600],["2025-03-25",6698.11,6764.15,6688.68,6726.42,282800],["2025-03-26",6754.72,6792.45,6688.68,6707.55,183300],["2025-03-27",6698.11,6896.23,6698.11,6726.42,320000],["2025-03-28",6839.62,7160.38,6754.72,6971.7,753900],["2025-03-31",6971.7,7037.74,6820.75,6820.75,5364700],["2025-04-01",6877.36,6952.83,6811.32,6839.62,247600],["2025-04-02",6839.62,7226.42,6839.62,7028.3,1114300],["2025-04-03",6792.45,6801.89,6537.74,6537.74,1191800],["2025-04-04",6094.34,6226.42,6084.91,6084.91,2075800],["2025-04-08",5669.81,5849.06,5660.38,5660.38,7178600],["2025-04-09",5471.7,5660.38,5273.58,5660.38,2308100],["2025-04-10",6056.6,6056.6,6056.6,6056.6,140300],["2025-04-11",6320.75,6320.75,6037.74,6132.08,666700],["2025-04-14",6132.08,6150.94,6075.47,6094.34,2397400],["2025-04-15",6094.34,6160.38,5754.72,6018.87,491200],["2025-04-16",6084.91,6084.91,5849.06,5849.06,253700],["2025-04-17",5707.55,5896.23,5688.68,5867.92,114800],["2025-04-18",6018.87,6037.74,5896.23,6009.43,170900],["2025-04-21",5943.4,6028.3,5858.49,5924.53,4867300],["2025-04-22",5924.53,5924.53,5518.87,5754.72,558700],["2025-04-23",5896.23,5943.4,5754.72,5839.62,186100],["2025-04-24",5896.23,5933.96,5830.19,5905.66,99900],["2025-04-25",5905.66,5933.96,5839.62,5877.36,145200],["2025-04-28",5915.09,5915.09,5867.92,5896.23,64900],["2025-04-29",5877.36,5905.66,5773.58,5839.62,122000],["2025-05-05",5839.62,5924.53,5839.62,5877.36,84100],["2025-05-06",5877.36,5990.57,5877.36,5915.09,177000],["2025-05-07",5849.06,5943.4,5849.06,5896.23,608961],["2025-05-08",5896.23,5981.13,5867.92,5971.7,328000],["2025-05-09",5971.7,6075.47,5943.4,5962.26,219000],["2025-05-12",5962.26,6047.17,5962.26,6000.0,2825100],["2025-05-13",5990.57,6179.25,5990.57,6084.91,240000],["2025-05-14",6084.91,6132.08,6037.74,6075.47,172100],["2025-05-15",6075.47,6075.47,6009.43,6028.3,145800],["2025-05-16",6037.74,6037.74,5952.83,5981.13,215100],["2025-05-19",5990.57,6028.3,5943.4,6018.87,1667400],["2025-05-20",6018.87,6028.3,5943.4,5962.26,191000],["2025-05-21",5962.26,5990.57,5943.4,5990.57,7151708],["2025-05-22",5990.57,6037.74,5943.4,5943.4,288200],["2025-05-23",5981.13,6264.15,5981.13,6132.08,416000],["2025-05-26",6198.11,6198.11,5990.57,6169.81,3657700],["2025-05-27",6169.81,6358.49,6132.08,6245.28,4218200],["2025-05-28",6311.32,6320.75,6207.55,6273.58,6262600],["2025-05-29",6264.15,6301.89,6150.94,6226.42,5379012],["2025-05-30",6226.42,6367.92,6122.64,6132.08,337200],["2025-06-02",6094.34,6273.58,6094.34,6216.98,4120300],["2025-06-03",6292.45,6367.92,6235.85,6320.75,5558500],["2025-06-04",6377.36,6650.94,6320.75,6443.4,511200],["2025-06-05",6650.94,6650.94,6415.09,6443.4,288400],["2025-06-06",6386.79,6433.96,6188.68,6273.58,311800],["2025-06-09",6292.45,6320.75,6169.81,6169.81,150300],["2025-06-10",6169.81,6226.42,6141.51,6141.51,4838700],["2025-06-11",6141.51,6207.55,6122.64,6141.51,120000],["2025-06-12",6141.51,6245.28,6141.51,6160.38,210700],["2025-06-13",6160.38,6160.38,5990.57,6084.91,391100],["2025-06-16",6009.43,6132.08,6009.43,6084.91,10138700],["2025-06-17",6084.91,6132.08,6075.47,6094.34,121100],["2025-06-18",6094.34,6169.81,6056.6,6084.91,16688235],["2025-06-19",6084.91,6113.21,6056.6,6056.6,135100],["2025-06-20",6113.21,6150.94,6047.17,6056.6,178300],["2025-06-23",6037.74,6066.04,5990.57,6009.43,9940500],["2025-06-24",6037.74,6056.6,6000.0,6018.87,2506100],["2025-06-25",6037.74,6094.34,6000.0,6009.43,343300],["2025-06-26",6000.0,6132.08,6000.0,6066.04,189100],["2025-06-27",6084.91,6094.34,6037.74,6037.74,136200],["2025-06-30",6056.6,6207.55,6056.6,6188.68,526200],["2025-07-01",6188.68,6254.72,6179.25,6245.28,992600],["2025-07-02",6245.28,6254.72,6179.25,6226.42,161100],["2025-07-03",6311.32,6311.32,6160.38,6207.55,389500],["2025-07-04",6207.55,6226.42,6160.38,6169.81,299400],["2025-07-07",6245.28,6245.28,6084.91,6226.42,11382000],["2025-07-08",6226.42,6594.34,6216.98,6358.49,626200],["2025-07-09",6462.26,6471.7,6367.92,6462.26,509800],["2025-07-10",6509.43,6594.34,6462.26,6500.0,551500],["2025-07-11",6509.43,6509.43,6386.79,6415.09,547900],["2025-07-14",6415.09,6471.7,6273.58,6424.53,6996100],["2025-07-15",6500.0,6820.75,6490.57,6613.21,810300],["2025-07-16",6716.98,7047.17,6613.21,6971.7,1607000],["2025-07-17",7160.38,7160.38,6867.92,6962.26,943900],["2025-07-18",6981.13,7122.64,6839.62,6849.06,737600],["2025-07-21",6886.79,7056.6,6773.58,6820.75,1704600],["2025-07-22",6820.75,6830.19,6698.11,6792.45,563300],["2025-07-23",6801.89,6933.96,6764.15,6858.49,836200],["2025-07-24",6858.49,6990.57,6811.32,6867.92,649300],["2025-07-25",6877.36,7028.3,6877.36,6981.13,823700],["2025-07-28",7113.21,7462.26,7103.77,7462.26,5641603],["2025-07-29",7716.98,7905.66,7452.83,7452.83,3616600],["2025-07-30",7783.02,7783.02,7386.79,7660.38,1091600],["2025-07-31",7660.38,7792.45,7452.83,7632.08,1477500],["2025-08-01",7584.91,8018.87,7556.6,7698.11,6112700],["2025-08-04",7698.11,7764.15,7603.77,7735.85,6836900],["2025-08-05",7924.53,8000.0,7556.6,7735.85,7020800],["2025-08-06",7877.36,7877.36,7735.85,7783.02,720700],["2025-08-07",7745.28,7858.49,7745.28,7792.45,823800],["2025-08-08",7830.19,7877.36,7669.81,7839.62,2291300],["2025-08-11",8000.0,8386.79,7924.53,8386.79,5492000],["2025-08-12",8764.15,8773.58,8443.4,8641.51,2617800],["2025-08-13",8773.58,8773.58,8349.06,8632.08,2211100],["2025-08-14",8594.34,8773.58,8500.0,8726.42,2243900],["2025-08-15",8745.28,8820.75,8490.57,8537.74,1891500],["2025-08-18",8490.57,9132.08,8490.57,9132.08,4942600],["2025-08-19",9622.64,9764.15,9481.13,9764.15,8497737],["2025-08-20",10330.19,10330.19,9528.3,9905.66,4035900],["2025-08-21",9716.98,9905.66,9216.98,9216.98,3977300],["2025-08-22",8584.91,8858.49,8575.47,8584.91,5002100],["2025-08-25",8584.91,8641.51,8018.87,8018.87,1881100],["2025-08-26",8018.87,8566.04,8018.87,8301.89,1599900],["2025-08-27",8396.23,8566.04,8273.58,8301.89,1226900],["2025-08-28",8396.23,8396.23,8179.25,8226.42,775100],["2025-08-29",8349.06,8528.3,8283.02,8301.89,1874800],["2025-09-03",8471.7,8773.58,8320.75,8679.25,5208400],["2025-09-04",8679.25,8764.15,8490.57,8518.87,1447000],["2025-09-05",8575.47,8622.64,8377.36,8377.36,1436200],["2025-09-08",8301.89,8367.92,7877.36,7877.36,5941200],["2025-09-09",7877.36,7962.26,7792.45,7877.36,871600],["2025-09-10",7877.36,7924.53,7792.45,7811.32,765500],["2025-09-11",7886.79,7886.79,7452.83,7707.55,996800],["2025-09-12",7754.72,7962.26,7754.72,7877.36,687900],["2025-09-15",7962.26,8094.34,7877.36,8009.43,9382800],["2025-09-16",8066.04,8066.04,7867.92,7877.36,745100],["2025-09-17",7877.36,8094.34,7811.32,7811.32,1462700],["2025-09-18",7754.72,7877.36,7707.55,7735.85,779800],["2025-09-19",7773.58,8000.0,7650.94,7650.94,441200],["2025-09-22",7650.94,7754.72,7358.49,7547.17,3896500],["2025-09-23",7537.74,7641.51,7273.58,7273.58,648600],["2025-09-24",7273.58,7500.0,7273.58,7490.57,768400],["2025-09-25",7603.77,7716.98,7490.57,7641.51,559000],["2025-09-26",7669.81,7669.81,7452.83,7471.7,707600],["2025-09-29",7471.7,7641.51,7367.92,7367.92,329000],["2025-09-30",7367.92,7452.83,7084.91,7122.64,1149900],["2025-10-01",7311.32,7311.32,7122.64,7122.64,426000],["2025-10-02",7245.28,7245.28,7103.77,7122.64,397100],["2025-10-03",7141.51,7169.81,6886.79,6981.13,638200],["2025-10-06",7122.64,7301.89,6981.13,7264.15,8035500],["2025-10-07",7349.06,7349.06,7132.08,7169.81,496500],["2025-10-08",7245.28,7245.28,7084.91,7150.94,337600],["2025-10-09",7150.94,7216.98,7075.47,7160.38,677100],["2025-10-10",7160.38,7226.42,7084.91,7141.51,447800],["2025-10-13",7084.91,7103.77,6943.4,7047.17,602500],["2025-10-14",7094.34,7113.21,6556.6,6566.04,2449900],["2025-10-15",6584.91,6603.77,6415.09,6415.09,1043400],["2025-10-16",6433.96,6650.94,6433.96,6556.6,645200],["2025-10-17",6547.17,6650.94,6500.0,6613.21,718200],["2025-10-20",6698.11,7028.3,6462.26,6462.26,4716000],["2025-10-21",6509.43,6698.11,6367.92,6669.81,688100],["2025-10-22",6688.68,6830.19,6528.3,6792.45,2379300],["2025-10-23",6811.32,6877.36,6745.28,6764.15,470700],["2025-10-24",6764.15,6839.62,6613.21,6792.45,717700],["2025-10-27",6839.62,6839.62,6735.85,6801.89,477200],["2025-10-28",6820.75,6849.06,6698.11,6820.75,469100],["2025-10-29",6867.92,7207.55,6820.75,7169.81,847100],["2025-10-30",7283.02,7320.75,7122.64,7188.68,498500],["2025-10-31",7226.42,7226.42,7037.74,7188.68,668900],["2025-11-03",7188.68,7311.32,7084.91,7169.81,2432300],["2025-11-04",7169.81,7226.42,6698.11,7169.81,911400],["2025-11-05",7122.64,7179.25,6886.79,7169.81,332000],["2025-11-06",7245.28,7245.28,7009.43,7160.38,439500],["2025-11-07",7141.51,7207.55,7047.17,7160.38,657000],["2025-11-10",7141.51,7150.94,7028.3,7075.47,474900],["2025-11-11",7075.47,7264.15,7028.3,7264.15,511800],["2025-11-12",7330.19,7349.06,7188.68,7301.89,448100],["2025-11-13",7216.98,7396.23,7198.11,7320.75,393400],["2025-11-14",7320.75,7556.6,7216.98,7537.74,747300],["2025-11-17",7556.6,7688.68,7500.0,7641.51,1648900],["2025-11-18",7632.08,7632.08,7358.49,7622.64,1862700],["2025-11-19",7500.0,7537.74,7433.96,7452.83,290600],["2025-11-20",7500.0,7500.0,7264.15,7264.15,226200],["2025-11-21",7179.25,7358.49,7179.25,7179.25,122300],["2025-11-24",7179.25,7339.62,6905.66,6905.66,412400],["2025-11-25",7000.0,7000.0,6792.45,6792.45,231500],["2025-11-26",6801.89,6952.83,6801.89,6924.53,160000],["2025-11-27",6990.57,7000.0,6886.79,6952.83,68600],["2025-11-28",6981.13,7056.6,6603.77,6943.4,136200],["2025-12-01",6886.79,6981.13,6839.62,6839.62,8753500],["2025-12-02",6839.62,6886.79,6773.58,6839.62,142300],["2025-12-03",6905.66,6933.96,6849.06,6886.79,277200],["2025-12-04",6962.26,6981.13,6886.79,6943.4,188100],["2025-12-05",6943.4,6971.7,6839.62,6886.79,103700],["2025-12-08",6886.79,6886.79,6783.02,6839.62,10560400],["2025-12-09",6849.06,6849.06,6622.64,6716.98,1066000],["2025-12-10",6801.89,6801.89,6716.98,6754.72,58200],["2025-12-11",6726.42,6830.19,6716.98,6735.85,93400],["2025-12-12",6735.85,6933.96,6735.85,6745.28,289700],["2025-12-15",6811.32,6811.32,6622.64,6622.64,11725300],["2025-12-16",6632.08,6792.45,6528.3,6726.42,249200],["2025-12-17",6849.06,6849.06,6726.42,6745.28,72300],["2025-12-18",6783.02,6792.45,6745.28,6773.58,78700],["2025-12-19",6764.15,6830.19,6754.72,6773.58,99500],["2025-12-22",6839.62,6915.09,6801.89,6886.79,2055200],["2025-12-23",6886.79,7028.3,6886.79,7028.3,363300],["2025-12-24",7018.87,7216.98,7018.87,7169.81,319100],["2025-12-25",7169.81,7198.11,7047.17,7122.64,5716800],["2025-12-26",6924.53,7216.98,6915.09,7216.98,2182368],["2025-12-29",7169.81,7358.49,7169.81,7358.49,342400],["2025-12-30",7377.36,7537.74,7198.11,7452.83,794500],["2025-12-31",7500.0,7547.17,7358.49,7547.17,1818400],["2026-01-05",7547.17,7547.17,7273.58,7273.58,1231300],["2026-01-06",7273.58,7273.58,7028.3,7169.81,196700],["2026-01-07",7141.51,7254.72,7122.64,7245.28,258000],["2026-01-08",7141.51,7433.96,7094.34,7094.34,273500],["2026-01-09",7047.17,7245.28,6839.62,6839.62,321000],["2026-01-12",6849.06,6962.26,6622.64,6839.62,1576500],["2026-01-13",7075.47,7075.47,6811.32,6849.06,215100],["2026-01-14",6915.09,6915.09,6754.72,6915.09,463700],["2026-01-15",6915.09,6981.13,6773.58,6981.13,225800],["2026-01-16",6886.79,7018.87,6858.49,6981.13,875400],["2026-01-19",7000.0,7018.87,6877.36,6877.36,217100],["2026-01-20",6886.79,6981.13,6886.79,6981.13,356200],["2026-01-21",6981.13,6990.57,6858.49,6981.13,1071600],["2026-01-22",7075.47,7075.47,6933.96,6981.13,179900],["2026-01-23",6943.4,7009.43,6896.23,6933.96,135400],["2026-01-26",6933.96,6933.96,6698.11,6707.55,608000],["2026-01-27",6830.19,6830.19,6688.68,6716.98,299000],["2026-01-28",6726.42,6792.45,6688.68,6716.98,119800],["2026-01-29",6716.98,6820.75,6707.55,6811.32,105500],["2026-01-30",6839.62,6915.09,6820.75,6849.06,144100],["2026-02-02",6867.92,6867.92,6698.11,6811.32,1669800],["2026-02-03",6877.36,6877.36,6716.98,6745.28,210000],["2026-02-04",6745.28,6783.02,6650.94,6745.28,196300],["2026-02-05",6943.4,6943.4,6698.11,6698.11,277600],["2026-02-06",6698.11,6773.58,6556.6,6556.6,183200],["2026-02-09",6603.77,6716.98,6509.43,6584.91,93500],["2026-02-10",6603.77,6603.77,6537.74,6584.91,91600],["2026-02-11",6688.68,6688.68,6556.6,6613.21,186700],["2026-02-12",6613.21,6650.94,6575.47,6594.34,76500],["2026-02-13",6669.81,6669.81,6556.6,6556.6,133500],["2026-02-23",6650.94,6650.94,6547.17,6613.21,206300],["2026-02-24",6613.21,6632.08,6556.6,6556.6,266100],["2026-02-25",6613.21,6622.64,6566.04,6622.64,159500],["2026-02-26",6622.64,6622.64,6556.6,6584.91,147400],["2026-02-27",6594.34,6603.77,6556.6,6575.47,229700],["2026-03-02",6226.42,6500.0,6226.42,6377.36,5269400],["2026-03-03",6377.36,6415.09,6245.28,6386.79,358000],["2026-03-04",6415.09,6415.09,6132.08,6235.85,348180],["2026-03-05",6264.15,6311.32,6207.55,6207.55,244100],["2026-03-06",6207.55,6292.45,6113.21,6113.21,124700],["2026-03-09",6028.3,6028.3,5688.68,5707.55,4155800],["2026-03-10",5735.85,5943.4,5707.55,5801.89,346500],["2026-03-11",5801.89,6122.64,5801.89,6084.91,3895200],["2026-03-12",6084.91,6264.15,6075.47,6226.42,207000],["2026-03-13",6264.15,6500.0,6150.94,6320.75,435500],["2026-03-16",6320.75,6367.92,6301.89,6339.62,5006800],["2026-03-17",6339.62,6452.83,6339.62,6339.62,89600],["2026-03-18",6339.62,6367.92,6226.42,6264.15,116600],["2026-03-19",6254.72,6254.72,6132.08,6179.25,26100],["2026-03-20",6141.51,6188.68,6132.08,6132.08,74000],["2026-03-23",6132.08,6132.08,5830.19,5867.92,79400],["2026-03-24",5943.4,6075.47,5943.4,6000.0,32900],["2026-03-25",6000.0,6084.91,6000.0,6028.3,61300],["2026-03-26",6122.64,6122.64,6000.0,6000.0,61500],["2026-03-27",6009.43,6226.42,6009.43,6226.42,179600],["2026-03-30",6132.08,6188.68,6037.74,6150.94,44200],["2026-03-31",6150.94,6575.47,6132.08,6575.47,605100],["2026-04-01",6716.98,6716.98,6575.47,6632.08,203700],["2026-04-02",6632.08,6632.08,6415.09,6415.09,57100],["2026-04-03",6584.91,6584.91,6396.23,6415.09,27800],["2026-04-06",6452.83,6452.83,6254.72,6405.66,2524800],["2026-04-07",6603.77,6603.77,6377.36,6377.36,206500],["2026-04-08",6471.7,6820.75,6415.09,6811.32,1525400],["2026-04-09",6783.02,6886.79,6490.57,6669.81,227800],["2026-04-10",6877.36,6877.36,6660.38,6660.38,392900],["2026-04-13",6660.38,6660.38,6518.87,6518.87,378600],["2026-04-14",6518.87,6603.77,6509.43,6603.77,110800],["2026-04-15",6613.21,6622.64,6509.43,6509.43,327200],["2026-04-16",6594.34,6698.11,6433.96,6433.96,65700],["2026-04-17",6547.17,6547.17,6443.4,6443.4,19800],["2026-04-20",6424.53,6500.0,6424.53,6462.26,3550600],["2026-04-21",6396.23,6500.0,6396.23,6433.96,149700],["2026-04-22",6433.96,6490.57,6405.66,6443.4,61500],["2026-04-23",6443.4,6490.57,6424.53,6443.4,71500],["2026-04-24",6424.53,6547.17,6367.92,6424.53,58200],["2026-04-28",6415.09,6575.47,6377.36,6386.79,73600],["2026-04-29",6386.79,6462.26,6330.19,6377.36,90800],["2026-05-04",6377.36,6462.26,6358.49,6377.36,1980700],["2026-05-05",6339.62,6377.36,6320.75,6330.19,72700],["2026-05-06",6330.19,6339.62,6254.72,6330.19,126600],["2026-05-07",6264.15,6330.19,6264.15,6301.89,63900],["2026-05-08",6301.89,6301.89,6264.15,6273.58,48000],["2026-05-11",6273.58,6283.02,6179.25,6179.25,3103900],["2026-05-12",6179.25,6320.75,6179.25,6264.15,22100],["2026-05-13",6094.34,6377.36,6094.34,6273.58,11142800],["2026-05-14",6301.89,6301.89,6226.42,6245.28,50200],["2026-05-15",6132.08,6320.75,6132.08,6245.28,44900],["2026-05-18",6349.06,6349.06,6132.08,6273.58,79300],["2026-05-19",6301.89,6301.89,6188.68,6207.55,24500],["2026-05-20",6235.85,6320.75,6094.34,6179.25,136900],["2026-05-21",6179.25,6179.25,6113.21,6179.25,115200],["2026-05-22",6132.08,6179.25,6094.34,6113.21,56700],["2026-05-25",6113.21,6254.72,6084.91,6113.21,151600],["2026-05-26",6094.34,6207.55,6066.04,6132.08,5477800],["2026-05-27",6301.89,6301.89,6113.21,6122.64,74400],["2026-05-28",6122.64,6179.25,6094.34,6094.34,91900],["2026-05-29",6160.38,6160.38,6084.91,6103.77,104100],["2026-06-01",6311.32,6311.32,6132.08,6169.81,48800],["2026-06-02",6169.81,6179.25,6132.08,6169.81,3763700],["2026-06-03",6132.08,6207.55,6103.77,6132.08,66900],["2026-06-04",6480.0,6480.0,6140.0,6250.0,88200],["2026-06-05",6250.0,6250.0,6150.0,6240.0,39400],["2026-06-08",6240.0,6260.0,6060.0,6060.0,65600],["2026-06-09",6060.0,6180.0,6000.0,6100.0,75700],["2026-06-10",6100.0,6200.0,6100.0,6100.0,3463000],["2026-06-11",6090.0,6110.0,6050.0,6050.0,62800],["2026-06-12",6130.0,6150.0,6030.0,6050.0,141300],["2026-06-15",6060.0,6100.0,6050.0,6050.0,7879800],["2026-06-16",6060.0,6120.0,6040.0,6050.0,73000],["2026-06-17",6100.0,6140.0,6030.0,6040.0,39200],["2026-06-18",6080.0,6130.0,6000.0,6010.0,123700],["2026-06-19",5930.0,6040.0,5800.0,6000.0,149600],["2026-06-22",6000.0,6000.0,5930.0,5930.0,3132000],["2026-06-23",5930.0,6000.0,5790.0,5990.0,204200],["2026-06-24",5950.0,6030.0,5870.0,6030.0,96600],["2026-06-25",6030.0,6240.0,6030.0,6030.0,186400],["2026-06-26",6000.0,6100.0,5900.0,6040.0,36400],["2026-06-29",5940.0,5980.0,5940.0,5950.0,23500],["2026-06-30",5950.0,6000.0,5900.0,5950.0,73600],["2026-07-01",5950.0,5980.0,5910.0,5910.0,33600],["2026-07-02",5900.0,6020.0,5900.0,5900.0,88700],["2026-07-03",5900.0,6010.0,5850.0,5960.0,126500],["2026-07-06",5900.0,5960.0,5850.0,5950.0,921500],["2026-07-07",5920.0,5930.0,5850.0,5930.0,94600],["2026-07-08",5920.0,5970.0,5850.0,5940.0,47700],["2026-07-09",5930.0,5940.0,5850.0,5880.0,18700],["2026-07-10",5930.0,5960.0,5880.0,5950.0,100000],["2026-07-13",5950.0,5950.0,5860.0,5900.0,2126900],["2026-07-14",5860.0,5930.0,5800.0,5930.0,20300],["2026-07-15",5930.0,5930.0,5860.0,5860.0,10829500],["2026-07-16",5840.0,5860.0,5800.0,5810.0,84600],["2026-07-17",5810.0,5810.0,5760.0,5760.0,23700],["2026-07-20",5760.0,5790.0,5660.0,5790.0,3455061],["2026-07-21",5790.0,5790.0,5660.0,5790.0,51200],["2026-07-22",5700.0,5700.0,5460.0,5680.0,56700],["2026-07-23",5610.0,5710.0,5500.0,5710.0,100800],["2026-07-24",5710.0,5740.0,5560.0,5710.0,68800],["2026-07-27",5710.0,5730.0,5550.0,5710.0,257600],["2026-07-28",5560.0,5730.0,5400.0,5730.0,10091700],["2026-07-29",5720.0,5850.0,5700.0,5780.0,45900],["2026-07-30",5780.0,5940.0,5720.0,5870.0,99700],["2026-07-31",5870.0,5870.0,5680.0,5820.0,38400],["2026-08-03",5820.0,5850.0,5800.0,5800.0,2358800],["2026-08-04",5800.0,5890.0,5800.0,5810.0,31000],["2026-08-05",5800.0,5880.0,5800.0,5810.0,75200],["2026-08-06",5810.0,5860.0,5800.0,5810.0,20500],["2026-08-07",5810.0,5820.0,5770.0,5820.0,91300],["2026-08-10",5810.0,5900.0,5790.0,5850.0,210500],["2026-08-11",5900.0,5910.0,5820.0,5850.0,59300],["2026-08-12",5830.0,5900.0,5820.0,5900.0,37500],["2026-08-13",5890.0,5910.0,5850.0,5850.0,29000],["2026-08-14",5850.0,5850.0,5800.0,5850.0,55700],["2026-08-17",5850.0,5880.0,5840.0,5850.0,50100],["2026-08-18",5850.0,5900.0,5840.0,5900.0,5283200],["2026-08-19",5860.0,5910.0,5850.0,5910.0,2979000],["2026-08-20",5900.0,6000.0,5890.0,6000.0,95300],["2026-08-21",6040.0,6040.0,5950.0,6000.0,73500],["2026-08-24",6000.0,6100.0,6000.0,6030.0,25880922],["2026-08-25",6150.0,6150.0,6030.0,6040.0,2117400],["2026-08-26",6040.0,6200.0,6020.0,6200.0,81400],["2026-08-27",6170.0,6180.0,6100.0,6170.0,53300],["2026-08-28",6170.0,6200.0,6100.0,6100.0,82600],["2026-09-03",5920.0,6090.0,5920.0,6030.0,39500],["2026-09-04",5900.0,6100.0,5900.0,6100.0,116200],["2026-09-07",6200.0,6200.0,6020.0,6100.0,4941700],["2026-09-08",6100.0,6130.0,5680.0,6130.0,247900],["2026-09-09",5950.0,6100.0,5950.0,6080.0,32300],["2026-09-10",6010.0,6100.0,6010.0,6100.0,162500],["2026-09-11",6090.0,6100.0,6000.0,6090.0,58300],["2026-09-14",6080.0,6080.0,6000.0,6080.0,9657200],["2026-09-15",6050.0,6200.0,6030.0,6200.0,236300],["2026-09-16",6150.0,6200.0,6000.0,6200.0,3125500],["2026-09-17",6190.0,6200.0,6060.0,6170.0,27700],["2026-09-18",6160.0,6200.0,6040.0,6200.0,42200],["2026-09-21",6200.0,6200.0,6060.0,6100.0,69300],["2026-09-22",6100.0,6200.0,6050.0,6100.0,4077100],["2026-09-23",6100.0,6130.0,6060.0,6130.0,98300],["2026-09-24",6100.0,6150.0,6050.0,6150.0,3137600],["2026-09-25",6150.0,6200.0,6110.0,6190.0,1011400],["2026-09-28",6200.0,6200.0,6050.0,6150.0,84700],["2026-09-29",6060.0,6180.0,6050.0,6050.0,39300],["2026-09-30",6050.0,6160.0,6000.0,6100.0,146400],["2026-10-01",6030.0,6110.0,5900.0,6110.0,98400],["2026-10-02",6030.0,6110.0,5980.0,6090.0,36900],["2026-10-05",6000.0,6100.0,5720.0,6080.0,2809100],["2026-10-06",5960.0,6080.0,5860.0,6080.0,83900],["2026-10-07",6130.0,6130.0,5910.0,6080.0,5111229],["2026-10-08",6070.0,6070.0,5900.0,6060.0,125600],["2026-10-09",5990.0,6070.0,5920.0,6060.0,69800],["2026-10-12",5930.0,6080.0,5920.0,6060.0,51000]]}