{"sym":"ANV","index":false,"bars":[["2007-12-07",9725.18,9725.18,8664.25,8664.25,410510],["2007-12-10",8752.66,9017.89,8752.66,9017.89,83910],["2007-12-11",9371.54,9371.54,9017.89,9017.89,91790],["2007-12-12",9017.89,9017.89,8841.07,8929.48,58970],["2007-12-13",8752.66,8752.66,8487.43,8487.43,79790],["2007-12-14",8443.22,8575.84,8443.22,8443.22,59800],["2007-12-17",8248.72,8354.81,8133.79,8133.79,46960],["2007-12-18",7912.76,8133.79,7912.76,8001.17,47530],["2007-12-19",8133.79,8399.02,8133.79,8266.4,54080],["2007-12-20",8248.72,8354.81,8133.79,8133.79,34730],["2007-12-21",8045.38,8133.79,8045.38,8089.58,30350],["2007-12-24",8045.38,8133.79,8045.38,8045.38,41060],["2007-12-25",7956.97,8089.58,7956.97,8089.58,81940],["2007-12-26",7749.16,8152.29,7749.16,8152.29,48650],["2007-12-27",7973.12,8062.71,7973.12,8062.71,69360],["2007-12-28",8062.71,8107.5,8062.71,8062.71,35830],["2008-01-02",8152.29,8152.29,7883.53,7883.53,27230],["2008-01-03",7883.53,7883.53,7704.36,7883.53,104800],["2008-01-04",7883.53,7883.53,7749.16,7883.53,59020],["2008-01-07",7793.95,7793.95,7525.19,7569.98,24710],["2008-01-08",7435.61,7928.33,7435.61,7928.33,75010],["2008-01-09",7793.95,7928.33,7704.36,7928.33,130910],["2008-01-10",7749.16,8286.67,7749.16,8286.67,202270],["2008-01-11",8286.67,8421.05,8241.88,8241.88,92930],["2008-01-14",7928.33,8017.91,7928.33,7928.33,43000],["2008-01-15",8062.71,8062.71,7614.78,7614.78,52150],["2008-01-16",7928.33,7973.12,7883.53,7973.12,49180],["2008-01-17",8062.71,8062.71,7749.16,7793.95,34360],["2008-01-18",7704.36,7973.12,7704.36,7883.53,33110],["2008-01-21",7883.53,7883.53,7704.36,7704.36,19830],["2008-01-22",7614.78,7704.36,7614.78,7704.36,29900],["2008-01-23",7480.4,7480.4,7346.02,7390.81,46850],["2008-01-24",7480.4,7525.19,7301.23,7301.23,37680],["2008-01-25",7301.23,7435.61,7301.23,7390.81,64210],["2008-01-28",7525.19,7525.19,7435.61,7435.61,82860],["2008-01-29",7390.81,7614.78,7390.81,7614.78,59660],["2008-01-30",7793.95,7973.12,7793.95,7928.33,167950],["2008-01-31",7569.98,7883.53,7569.98,7569.98,168790],["2008-02-01",7614.78,7793.95,7569.98,7793.95,67390],["2008-02-12",7883.53,7928.33,7525.19,7614.78,56190],["2008-02-13",7614.78,7614.78,7525.19,7525.19,37410],["2008-02-14",7659.57,7704.36,7525.19,7525.19,57250],["2008-02-15",7525.19,7525.19,7435.61,7525.19,29860],["2008-02-18",7256.44,7256.44,7166.85,7166.85,107840],["2008-02-19",7077.26,7211.64,7077.26,7166.85,85570],["2008-02-20",6987.68,7166.85,6898.09,6987.68,112540],["2008-02-21",6674.13,6718.92,6674.13,6674.13,79410],["2008-02-22",6360.58,6405.37,6360.58,6405.37,97210],["2008-02-25",6629.34,6718.92,6584.54,6718.92,52490],["2008-02-26",6718.92,6718.92,6405.37,6405.37,178520],["2008-02-27",6226.2,6539.75,6181.41,6181.41,58250],["2008-02-28",6315.79,6315.79,6091.82,6181.41,33750],["2008-02-29",6091.82,6450.16,6002.24,6450.16,233120],["2008-03-03",6450.16,6450.16,6136.61,6181.41,66340],["2008-03-04",5957.44,6002.24,5912.65,5957.44,207480],["2008-03-05",5733.48,5823.07,5688.69,5688.69,213560],["2008-03-06",5957.44,5957.44,5957.44,5957.44,3950],["2008-03-07",6226.2,6226.2,6226.2,6226.2,173780],["2008-03-10",6494.96,6494.96,6181.41,6494.96,194590],["2008-03-11",6181.41,6450.16,6181.41,6181.41,64100],["2008-03-12",6181.41,6360.58,6047.03,6047.03,46590],["2008-03-13",6181.41,6181.41,5823.07,6047.03,51230],["2008-03-14",5957.44,6047.03,5823.07,5867.86,27250],["2008-03-17",5599.1,5643.89,5599.1,5599.1,64380],["2008-03-18",5330.34,5330.34,5330.34,5330.34,97320],["2008-03-19",5464.72,5554.31,5285.55,5554.31,173220],["2008-03-20",5599.1,5599.1,5285.55,5285.55,21410],["2008-03-21",5061.59,5151.17,5061.59,5061.59,53550],["2008-03-24",4837.62,4837.62,4837.62,4837.62,38490],["2008-03-25",4613.66,4613.66,4613.66,4613.66,50210],["2008-03-26",4389.7,4613.66,4389.7,4613.66,129430],["2008-03-27",4658.45,4658.45,4658.45,4658.45,21300],["2008-03-28",4667.52,4667.52,4667.52,4667.52,12100],["2008-03-31",4712.83,4712.83,4712.83,4712.83,5900],["2008-04-01",4758.15,4758.15,4758.15,4758.15,9200],["2008-04-02",4803.46,4803.46,4803.46,4803.46,20],["2008-04-03",4848.78,4848.78,4848.78,4848.78,500],["2008-04-04",4894.09,4894.09,4894.09,4894.09,1020],["2008-04-07",4984.73,4984.73,4984.73,4984.73,18800],["2008-04-08",5075.36,5075.36,5075.36,5075.36,113040],["2008-04-09",5075.36,5165.99,5075.36,5165.99,215860],["2008-04-10",5256.62,5256.62,5075.36,5120.67,145490],["2008-04-11",5030.04,5030.04,5030.04,5030.04,65360],["2008-04-16",4984.73,5120.67,4984.73,5120.67,21190],["2008-04-17",5030.04,5211.3,5030.04,5211.3,45930],["2008-04-18",5301.93,5301.93,5165.99,5301.93,81150],["2008-04-21",5211.3,5392.57,5211.3,5392.57,91710],["2008-04-22",5301.93,5392.57,5301.93,5347.25,23130],["2008-04-23",5256.62,5392.57,5256.62,5347.25,102870],["2008-04-24",5256.62,5437.88,5256.62,5347.25,24220],["2008-04-25",5437.88,5437.88,5347.25,5437.88,41090],["2008-04-28",5528.51,5528.51,5437.88,5528.51,26980],["2008-04-29",5619.14,5619.14,5619.14,5619.14,120210],["2008-05-05",5709.78,5709.78,5709.78,5709.78,30140],["2008-05-06",5800.41,5800.41,5800.41,5800.41,8400],["2008-05-07",5891.04,5891.04,5709.78,5891.04,93790],["2008-05-08",5800.41,5800.41,5800.41,5800.41,50070],["2008-05-09",5709.78,5709.78,5709.78,5709.78,2950],["2008-05-12",5619.14,5619.14,5619.14,5619.14,500],["2008-05-13",5528.51,5528.51,5528.51,5528.51,20],["2008-05-14",5528.51,5528.51,5437.88,5437.88,28430],["2008-05-15",5347.25,5347.25,5347.25,5347.25,31900],["2008-05-16",5256.62,5347.25,5256.62,5256.62,116640],["2008-05-19",5256.62,5347.25,5256.62,5301.93,58870],["2008-05-20",5211.3,5347.25,5211.3,5211.3,35420],["2008-05-21",5120.67,5211.3,5120.67,5120.67,142720],["2008-05-22",5030.04,5030.04,5030.04,5030.04,59830],["2008-05-23",4939.41,4984.73,4939.41,4984.73,241850],["2008-05-26",4894.09,4894.09,4894.09,4894.09,3150],["2008-05-30",4803.46,4803.46,4803.46,4803.46,50470],["2008-06-02",4712.83,4712.83,4712.83,4712.83,550],["2008-06-03",4622.2,4622.2,4622.2,4622.2,100],["2008-06-04",4531.57,4531.57,4531.57,4531.57,14070],["2008-06-05",4440.94,4440.94,4440.94,4440.94,20],["2008-06-06",4359.37,4395.62,4359.37,4359.37,145120],["2008-06-09",4277.8,4277.8,4277.8,4277.8,5950],["2008-06-10",4196.23,4196.23,4196.23,4196.23,310],["2008-06-11",4114.66,4277.8,4114.66,4277.8,81530],["2008-06-12",4350.31,4350.31,4341.24,4350.31,114460],["2008-06-13",4431.87,4431.87,4395.62,4431.87,151850],["2008-06-16",4513.44,4513.44,4513.44,4513.44,17070],["2008-06-17",4576.88,4576.88,4576.88,4576.88,5920],["2008-06-18",4667.52,4667.52,4486.25,4667.52,172050],["2008-06-19",4531.57,4531.57,4531.57,4531.57,64170],["2008-06-20",4395.62,4395.62,4395.62,4395.62,14730],["2008-06-23",4395.62,4522.51,4395.62,4522.51,49790],["2008-06-24",4622.2,4622.2,4395.62,4395.62,3430],["2008-06-25",4522.51,4522.51,4522.51,4522.51,5300],["2008-06-26",4622.2,4622.2,4576.88,4622.2,94640],["2008-06-27",4486.25,4758.15,4486.25,4504.38,52600],["2008-06-30",4386.56,4622.2,4386.56,4622.2,27340],["2008-07-01",4758.15,4758.15,4758.15,4758.15,47920],["2008-07-02",4803.46,4803.46,4712.83,4758.15,18930],["2008-07-03",4848.78,4894.09,4803.46,4894.09,94480],["2008-07-04",5030.04,5030.04,5030.04,5030.04,21980],["2008-07-07",5165.99,5165.99,4894.09,4894.09,29020],["2008-07-08",4758.15,4803.46,4758.15,4803.46,28190],["2008-07-09",4667.52,4667.52,4667.52,4667.52,33270],["2008-07-10",4531.57,4803.46,4531.57,4803.46,123800],["2008-07-11",4939.41,4939.41,4667.52,4939.41,245990],["2008-07-14",5075.36,5075.36,4803.46,4803.46,150920],["2008-07-15",4803.46,4894.09,4667.52,4894.09,92560],["2008-07-16",4758.15,4758.15,4758.15,4758.15,33260],["2008-07-17",4622.2,4622.2,4622.2,4622.2,8360],["2008-07-18",4486.25,4486.25,4486.25,4486.25,40730],["2008-07-21",4359.37,4359.37,4359.37,4359.37,610],["2008-07-22",4232.48,4232.48,4232.48,4232.48,10],["2008-07-23",4105.6,4105.6,4105.6,4105.6,110],["2008-07-24",3987.78,3987.78,3987.78,3987.78,810],["2008-07-25",3869.96,3869.96,3869.96,3869.96,2080],["2008-07-28",3761.2,3761.2,3761.2,3761.2,10030],["2008-07-29",3869.96,3869.96,3715.89,3715.89,172380],["2008-07-30",3607.13,3607.13,3607.13,3607.13,57330],["2008-07-31",3507.43,3607.13,3507.43,3552.75,31590],["2008-08-01",3652.44,3652.44,3634.32,3652.44,108040],["2008-08-04",3761.2,3761.2,3761.2,3761.2,17360],["2008-08-05",3869.96,3869.96,3661.51,3806.52,57160],["2008-08-06",3724.95,3915.28,3715.89,3915.28,36830],["2008-08-07",3915.28,4024.03,3897.15,4024.03,122670],["2008-08-08",4141.85,4141.85,4132.79,4141.85,45150],["2008-08-11",4259.67,4259.67,4259.67,4259.67,5430],["2008-08-12",4386.56,4386.56,4214.36,4259.67,70600],["2008-08-13",4178.11,4250.61,4132.79,4241.55,72590],["2008-08-14",4141.85,4368.43,4141.85,4368.43,40800],["2008-08-15",4495.32,4495.32,4495.32,4495.32,6820],["2008-08-18",4712.83,4712.83,4712.83,4712.83,58300],["2008-08-19",4939.41,4939.41,4531.57,4712.83,166980],["2008-08-20",4477.19,4576.88,4477.19,4477.19,30360],["2008-08-21",4350.31,4667.52,4350.31,4667.52,28100],["2008-08-22",4894.09,4894.09,4531.57,4576.88,55620],["2008-08-25",4803.46,4803.46,4758.15,4803.46,37040],["2008-08-26",5030.04,5030.04,4939.41,4984.73,91040],["2008-08-27",5211.3,5211.3,4758.15,4758.15,33390],["2008-08-28",4522.51,4576.88,4522.51,4522.51,24760],["2008-08-29",4304.99,4304.99,4304.99,4304.99,31820],["2008-09-03",4304.99,4495.32,4286.86,4304.99,194590],["2008-09-04",4169.04,4304.99,4169.04,4286.86,27810],["2008-09-05",4132.79,4259.67,4132.79,4250.61,18690],["2008-09-08",4304.99,4304.99,4123.73,4304.99,57410],["2008-09-09",4486.25,4513.44,4359.37,4431.87,64630],["2008-09-10",4440.94,4440.94,4214.36,4214.36,34340],["2008-09-11",4214.36,4350.31,4169.04,4350.31,66590],["2008-09-12",4132.79,4350.31,4132.79,4132.79,253500],["2008-09-15",3987.78,4259.67,3951.53,3987.78,50460],["2008-09-16",3987.78,3987.78,3788.39,3788.39,73960],["2008-09-17",3607.13,3670.57,3607.13,3607.13,122850],["2008-09-18",3434.93,3434.93,3434.93,3434.93,182490],["2008-09-19",3598.07,3598.07,3598.07,3598.07,33710],["2008-09-22",3770.26,3770.26,3770.26,3770.26,250],["2008-09-23",3797.45,3951.53,3715.89,3951.53,193830],["2008-09-24",3815.58,3951.53,3815.58,3860.9,62800],["2008-09-25",4014.97,4051.22,3969.65,4051.22,68280],["2008-09-26",4250.61,4250.61,4169.04,4214.36,40880],["2008-09-29",4014.97,4169.04,4005.91,4169.04,39570],["2008-09-30",3960.59,3960.59,3960.59,3960.59,300],["2008-10-01",3770.26,3806.52,3770.26,3770.26,95840],["2008-10-02",3670.57,3806.52,3670.57,3679.63,94040],["2008-10-03",3625.25,3652.44,3625.25,3643.38,18960],["2008-10-06",3462.12,3534.62,3462.12,3462.12,19200],["2008-10-07",3289.92,3353.36,3289.92,3289.92,65180],["2008-10-08",3126.78,3172.1,3126.78,3126.78,91270],["2008-10-09",2972.71,3117.72,2972.71,2972.71,107280],["2008-10-10",2827.7,2827.7,2827.7,2827.7,76650],["2008-10-13",2700.81,2809.57,2691.75,2809.57,65510],["2008-10-14",2945.52,2945.52,2945.52,2945.52,32420],["2008-10-15",2800.51,2882.08,2800.51,2882.08,217830],["2008-10-16",2746.13,2746.13,2746.13,2746.13,86940],["2008-10-17",2764.26,2764.26,2610.18,2610.18,56530],["2008-10-20",2483.3,2483.3,2483.3,2483.3,20180],["2008-10-21",2465.17,2465.17,2365.48,2365.48,70040],["2008-10-22",2247.66,2247.66,2247.66,2247.66,65210],["2008-10-23",2138.9,2138.9,2138.9,2138.9,13140],["2008-10-24",2039.21,2039.21,2039.21,2039.21,77710],["2008-10-27",1939.51,1939.51,1939.51,1939.51,201050],["2008-10-28",1848.88,1848.88,1848.88,1848.88,108160],["2008-10-29",2048.27,2111.71,2048.27,2102.65,172920],["2008-10-30",1885.13,1885.13,1839.82,1867.01,62610],["2008-10-31",1903.26,1921.38,1894.2,1903.26,69830],["2008-11-03",1903.26,1903.26,1867.01,1894.2,48900],["2008-11-04",1885.13,1984.83,1876.07,1984.83,233360],["2008-11-05",2075.46,2075.46,2066.4,2075.46,267320],["2008-11-06",1975.76,2129.84,1975.76,1975.76,161050],["2008-11-07",1885.13,1903.26,1885.13,1903.26,108160],["2008-11-10",1993.89,1993.89,1993.89,1993.89,78050],["2008-11-11",2093.58,2093.58,1993.89,2093.58,492620],["2008-11-12",2084.52,2084.52,2039.21,2084.52,234620],["2008-11-13",2075.46,2111.71,2048.27,2102.65,172920],["2008-11-14",2193.28,2193.28,2102.65,2129.84,166500],["2008-11-17",2129.84,2138.9,2093.58,2138.9,275030],["2008-11-18",2084.52,2129.84,2084.52,2129.84,180230],["2008-11-19",2149.47,2149.47,2061.13,2090.58,179890],["2008-11-20",1992.43,1992.43,1992.43,1992.43,132660],["2008-11-21",1894.28,1913.91,1894.28,1894.28,260020],["2008-11-24",1825.57,1845.2,1805.94,1805.94,92320],["2008-11-25",1737.24,1756.87,1717.61,1717.61,107740],["2008-11-26",1668.54,1737.24,1658.72,1658.72,70180],["2008-11-27",1648.91,1668.54,1619.46,1639.09,84330],["2008-11-28",1668.54,1717.61,1648.91,1717.61,57810],["2008-12-01",1717.61,1737.24,1688.17,1717.61,70080],["2008-12-02",1658.72,1717.61,1648.91,1678.35,54940],["2008-12-03",1668.54,1697.98,1668.54,1688.17,25500],["2008-12-04",1688.17,1747.06,1688.17,1737.24,53970],["2008-12-05",1717.61,1747.06,1717.61,1747.06,85880],["2008-12-08",1717.61,1737.24,1707.8,1707.8,76550],["2008-12-09",1707.8,1766.69,1707.8,1766.69,45560],["2008-12-10",1717.61,1717.61,1697.98,1697.98,30080],["2008-12-11",1697.98,1727.43,1697.98,1717.61,35990],["2008-12-12",1756.87,1776.5,1717.61,1776.5,142620],["2008-12-15",1855.02,1855.02,1786.32,1845.2,31900],["2008-12-16",1796.13,1796.13,1756.87,1756.87,55940],["2008-12-17",1717.61,1805.94,1717.61,1766.69,37110],["2008-12-18",1855.02,1855.02,1855.02,1855.02,9470],["2008-12-19",1943.35,1943.35,1943.35,1943.35,15490],["2008-12-22",2031.69,2031.69,2031.69,2031.69,31540],["2008-12-23",2061.13,2061.13,1953.17,1972.8,232580],["2008-12-24",1894.28,1972.8,1894.28,1953.17,32250],["2008-12-25",1972.8,1972.8,1913.91,1913.91,46820],["2008-12-26",1913.91,1943.35,1864.83,1943.35,22780],["2008-12-29",1943.35,1953.17,1913.91,1923.72,52630],["2008-12-30",1923.72,1923.72,1884.46,1894.28,181110],["2008-12-31",1894.28,1894.28,1815.76,1845.2,106130],["2009-01-02",1805.94,1845.2,1786.32,1786.32,69270],["2009-01-05",1766.69,1805.94,1766.69,1786.32,21190],["2009-01-06",1845.2,1845.2,1825.57,1825.57,56430],["2009-01-07",1845.2,1864.83,1835.39,1835.39,55890],["2009-01-08",1845.2,1845.2,1825.57,1845.2,62510],["2009-01-09",1845.2,1845.2,1835.39,1845.2,47820],["2009-01-12",1864.83,1864.83,1835.39,1845.2,61270],["2009-01-13",1845.2,1845.2,1815.76,1835.39,50060],["2009-01-14",1825.57,1864.83,1825.57,1835.39,44780],["2009-01-15",1796.13,1835.39,1786.32,1786.32,29600],["2009-01-16",1786.32,1805.94,1786.32,1786.32,34260],["2009-01-19",1756.87,1766.69,1756.87,1756.87,10880],["2009-01-20",1727.43,1727.43,1688.17,1688.17,52520],["2009-01-21",1668.54,1737.24,1668.54,1688.17,29490],["2009-01-22",1717.61,1766.69,1717.61,1737.24,17990],["2009-01-23",1766.69,1766.69,1747.06,1747.06,15290],["2009-02-02",1717.61,1717.61,1678.35,1678.35,56660],["2009-02-03",1629.28,1668.54,1629.28,1668.54,54920],["2009-02-04",1619.46,1648.91,1599.83,1599.83,46300],["2009-02-05",1550.76,1550.76,1521.31,1521.31,62020],["2009-02-06",1452.61,1462.42,1452.61,1452.61,58430],["2009-02-09",1383.9,1393.72,1383.9,1383.9,92160],["2009-02-10",1315.2,1315.2,1315.2,1315.2,41210],["2009-02-11",1256.31,1256.31,1256.31,1256.31,10730],["2009-02-12",1197.42,1197.42,1197.42,1197.42,22900],["2009-02-13",1138.53,1138.53,1138.53,1138.53,33070],["2009-02-16",1089.46,1089.46,1089.46,1089.46,298000],["2009-02-17",1050.2,1138.53,1040.38,1040.38,562120],["2009-02-18",1001.12,1020.75,991.31,1001.12,267950],["2009-02-19",1050.2,1050.2,1050.2,1050.2,36300],["2009-02-20",1099.27,1099.27,1060.01,1099.27,206840],["2009-02-23",1079.64,1079.64,1050.2,1050.2,72300],["2009-02-24",1010.94,1030.57,1001.12,1010.94,151000],["2009-02-25",1040.38,1060.01,1030.57,1060.01,94560],["2009-02-26",1060.01,1060.01,1010.94,1030.57,166520],["2009-02-27",1030.57,1079.64,1030.57,1040.38,106640],["2009-03-02",1040.38,1069.83,1040.38,1050.2,53320],["2009-03-03",1030.57,1030.57,1020.75,1030.57,30890],["2009-03-04",1020.75,1040.38,1020.75,1030.57,57600],["2009-03-05",1069.83,1069.83,1040.38,1060.01,168800],["2009-03-06",1040.38,1079.64,1030.57,1079.64,78070],["2009-03-09",1099.27,1128.72,1099.27,1128.72,73950],["2009-03-10",1177.79,1177.79,1177.79,1177.79,54020],["2009-03-11",1236.68,1236.68,1236.68,1236.68,13850],["2009-03-12",1285.75,1295.57,1226.86,1295.57,691670],["2009-03-13",1315.2,1315.2,1266.12,1275.94,221050],["2009-03-16",1275.94,1275.94,1256.31,1275.94,121540],["2009-03-17",1325.01,1334.83,1325.01,1334.83,296350],["2009-03-18",1383.9,1393.72,1364.27,1393.72,332960],["2009-03-19",1393.72,1413.35,1325.01,1325.01,293620],["2009-03-20",1275.94,1334.83,1275.94,1295.57,161170],["2009-03-23",1295.57,1295.57,1236.68,1256.31,147970],["2009-03-24",1315.2,1315.2,1315.2,1315.2,131900],["2009-03-25",1315.2,1374.09,1305.38,1374.09,261830],["2009-03-26",1442.79,1442.79,1423.16,1442.79,307250],["2009-03-27",1511.5,1511.5,1491.87,1511.5,420250],["2009-03-30",1472.24,1580.2,1472.24,1580.2,569340],["2009-03-31",1580.2,1590.02,1501.68,1511.5,281540],["2009-04-01",1570.39,1580.2,1511.5,1580.2,270270],["2009-04-02",1658.72,1658.72,1619.46,1658.72,415600],["2009-04-03",1737.24,1737.24,1727.43,1737.24,355850],["2009-04-07",1796.13,1815.76,1668.54,1815.76,466350],["2009-04-08",1766.69,1884.46,1727.43,1727.43,524580],["2009-04-09",1688.17,1707.8,1648.91,1648.91,575060],["2009-04-10",1727.43,1727.43,1727.43,1727.43,120120],["2009-04-13",1805.94,1805.94,1796.13,1805.94,342290],["2009-04-14",1805.94,1855.02,1766.69,1805.94,433340],["2009-04-15",1727.43,1756.87,1717.61,1717.61,339260],["2009-04-16",1737.24,1737.24,1639.09,1639.09,582570],["2009-04-17",1609.65,1609.65,1560.57,1560.57,370890],["2009-04-20",1491.87,1491.87,1491.87,1491.87,55680],["2009-04-21",1423.16,1462.42,1423.16,1423.16,337340],["2009-04-22",1472.24,1491.87,1393.72,1472.24,311640],["2009-04-23",1472.24,1521.31,1403.53,1423.16,273710],["2009-04-24",1354.46,1354.46,1354.46,1354.46,106860],["2009-04-27",1295.57,1295.57,1295.57,1295.57,95730],["2009-04-28",1236.68,1354.46,1236.68,1354.46,530130],["2009-04-29",1413.35,1413.35,1374.09,1413.35,357540],["2009-05-04",1482.05,1482.05,1482.05,1482.05,30790],["2009-05-05",1550.76,1550.76,1550.76,1550.76,74390],["2009-05-06",1609.65,1609.65,1501.68,1550.76,427820],["2009-05-07",1580.2,1619.46,1550.76,1619.46,255160],["2009-05-08",1580.2,1609.65,1521.31,1560.57,237450],["2009-05-11",1560.57,1619.46,1550.76,1580.2,321890],["2009-05-12",1540.94,1629.28,1540.94,1619.46,200130],["2009-05-13",1619.46,1639.09,1550.76,1550.76,312580],["2009-05-14",1570.39,1580.2,1550.76,1570.39,186290],["2009-05-15",1619.46,1648.91,1599.83,1648.91,340360],["2009-05-18",1717.61,1727.43,1668.54,1727.43,319940],["2009-05-19",1805.94,1805.94,1747.06,1805.94,527660],["2009-05-20",1845.2,1894.28,1815.76,1894.28,562130],["2009-05-21",1913.91,1943.35,1805.94,1805.94,339760],["2009-05-22",1717.61,1737.24,1717.61,1717.61,166390],["2009-05-25",1737.24,1796.13,1737.24,1796.13,489010],["2009-05-26",1805.94,1805.94,1707.8,1727.43,396550],["2009-05-27",1697.98,1707.8,1648.91,1648.91,429890],["2009-05-28",1599.83,1727.43,1599.83,1727.43,176690],["2009-05-29",1805.94,1805.94,1727.43,1805.94,459880],["2009-06-01",1864.83,1874.65,1815.76,1855.02,325070],["2009-06-02",1913.91,1913.91,1766.69,1884.46,550500],["2009-06-03",1855.02,1864.83,1815.76,1825.57,286510],["2009-06-04",1864.83,1913.91,1864.83,1913.91,455660],["2009-06-05",2002.24,2002.24,2002.24,2002.24,167130],["2009-06-08",2100.39,2100.39,2100.39,2100.39,67970],["2009-06-09",2198.54,2198.54,2100.39,2198.54,1148960],["2009-06-10",2100.39,2188.73,2090.58,2090.58,537590],["2009-06-11",2149.47,2188.73,2149.47,2188.73,300750],["2009-06-12",2296.69,2296.69,2159.28,2227.99,628310],["2009-06-15",2120.02,2208.36,2120.02,2120.02,366420],["2009-06-16",2021.87,2021.87,2021.87,2021.87,7950],["2009-06-17",1923.72,1923.72,1923.72,1923.72,162710],["2009-06-18",1962.98,1962.98,1835.39,1874.65,424850],["2009-06-19",1904.09,1904.09,1786.32,1786.32,301480],["2009-06-22",1727.43,1756.87,1697.98,1707.8,228970],["2009-06-23",1629.28,1648.91,1629.28,1629.28,294390],["2009-06-24",1707.8,1707.8,1707.8,1707.8,104400],["2009-06-25",1786.32,1786.32,1756.87,1786.32,292950],["2009-06-26",1845.2,1855.02,1766.69,1766.69,222370],["2009-06-29",1747.06,1786.32,1707.8,1717.61,147520],["2009-06-30",1727.43,1756.87,1648.91,1648.91,106750],["2009-07-01",1648.91,1658.72,1599.83,1609.65,155540],["2009-07-02",1668.54,1688.17,1609.65,1688.17,165460],["2009-07-03",1668.54,1766.69,1639.09,1766.69,139020],["2009-07-06",1796.13,1845.2,1766.69,1835.39,155090],["2009-07-07",1835.39,1855.02,1766.69,1835.39,232000],["2009-07-08",1796.13,1825.57,1756.87,1756.87,145190],["2009-07-09",1717.61,1766.69,1688.17,1737.24,340130],["2009-07-10",1697.98,1737.24,1678.35,1678.35,78620],["2009-07-13",1648.91,1648.91,1619.46,1619.46,68050],["2009-07-14",1619.46,1619.46,1550.76,1580.2,137830],["2009-07-15",1580.2,1658.72,1580.2,1629.28,49790],["2009-07-16",1697.98,1697.98,1629.28,1648.91,86430],["2009-07-17",1629.28,1668.54,1629.28,1658.72,73310],["2009-07-20",1599.83,1619.46,1580.2,1590.02,123380],["2009-07-21",1629.28,1639.09,1580.2,1639.09,110260],["2009-07-22",1639.09,1648.91,1629.28,1639.09,166630],["2009-07-23",1639.09,1707.8,1639.09,1707.8,102640],["2009-07-24",1786.32,1786.32,1786.32,1786.32,276520],["2009-07-27",1707.8,1766.69,1697.98,1697.98,373970],["2009-07-28",1639.09,1688.17,1639.09,1658.72,184010],["2009-07-29",1688.17,1737.24,1678.35,1697.98,167950],["2009-07-30",1697.98,1697.98,1648.91,1678.35,119350],["2009-07-31",1697.98,1737.24,1697.98,1737.24,95760],["2009-08-03",1707.8,1737.24,1707.8,1717.61,185000],["2009-08-04",1747.06,1747.06,1707.8,1707.8,130990],["2009-08-05",1707.8,1717.61,1688.17,1688.17,129460],["2009-08-06",1707.8,1766.69,1697.98,1717.61,231270],["2009-08-07",1717.61,1796.13,1717.61,1796.13,599470],["2009-08-10",1884.46,1884.46,1864.83,1884.46,222970],["2009-08-11",1972.8,1972.8,1894.28,1943.35,707930],["2009-08-12",1913.91,1933.54,1864.83,1864.83,456230],["2009-08-13",1864.83,1894.28,1845.2,1864.83,459250],["2009-08-14",1904.09,1904.09,1855.02,1864.83,194440],["2009-08-17",1864.83,1894.28,1845.2,1864.83,269320],["2009-08-18",1825.57,1884.46,1825.57,1864.83,218600],["2009-08-19",1874.65,1913.91,1864.83,1913.91,343460],["2009-08-20",1913.91,1982.61,1904.09,1982.61,559620],["2009-08-21",2080.76,2080.76,2031.69,2080.76,611680],["2009-08-24",2178.91,2178.91,2090.58,2159.28,481790],["2009-08-25",2110.21,2149.47,2061.13,2070.95,500010],["2009-08-26",2041.5,2110.21,2031.69,2041.5,331470],["2009-08-27",2061.13,2139.65,2041.5,2139.65,578700],["2009-08-28",2237.8,2237.8,2237.8,2237.8,202990],["2009-08-31",2345.77,2345.77,2306.51,2345.77,848950],["2009-09-01",2335.95,2453.73,2257.43,2453.73,875670],["2009-09-03",2365.4,2561.69,2365.4,2502.8,497400],["2009-09-04",2502.8,2502.8,2385.02,2385.02,290610],["2009-09-07",2277.06,2355.58,2267.25,2267.25,297410],["2009-09-08",2306.51,2306.51,2218.17,2257.43,549810],["2009-09-09",2257.43,2355.58,2257.43,2355.58,480300],["2009-09-10",2355.58,2394.84,2306.51,2355.58,332400],["2009-09-11",2404.65,2473.36,2365.4,2473.36,539540],["2009-09-14",2591.14,2591.14,2502.8,2581.32,912980],["2009-09-15",2551.88,2581.32,2453.73,2581.32,451510],["2009-09-16",2551.88,2581.32,2492.99,2512.62,246160],["2009-09-17",2551.88,2551.88,2502.8,2532.25,261900],["2009-09-18",2532.25,2571.51,2502.8,2532.25,322690],["2009-09-21",2591.14,2650.03,2581.32,2640.21,673060],["2009-09-22",2581.32,2640.21,2542.06,2542.06,441600],["2009-09-23",2610.77,2610.77,2502.8,2502.8,493150],["2009-09-24",2512.62,2522.43,2434.1,2434.1,296070],["2009-09-25",2434.1,2492.99,2414.47,2434.1,195390],["2009-09-28",2483.17,2483.17,2355.58,2355.58,429740],["2009-09-29",2404.65,2473.36,2375.21,2473.36,552360],["2009-09-30",2571.51,2591.14,2551.88,2591.14,1007730],["2009-10-01",2551.88,2591.14,2463.54,2463.54,302620],["2009-10-02",2345.77,2375.21,2345.77,2345.77,387180],["2009-10-05",2394.84,2404.65,2247.62,2355.58,222870],["2009-10-06",2404.65,2404.65,2306.51,2375.21,208790],["2009-10-07",2375.21,2424.28,2375.21,2394.84,143250],["2009-10-08",2385.02,2414.47,2335.95,2404.65,251180],["2009-10-09",2443.91,2483.17,2404.65,2463.54,381500],["2009-10-12",2571.51,2571.51,2502.8,2551.88,374660],["2009-10-13",2542.06,2542.06,2453.73,2473.36,231980],["2009-10-14",2473.36,2532.25,2473.36,2522.43,243820],["2009-10-15",2591.14,2640.21,2551.88,2640.21,1538250],["2009-10-16",2767.81,2767.81,2699.1,2767.81,2329140],["2009-10-19",2846.33,2895.4,2777.62,2895.4,1047330],["2009-10-20",2993.55,2993.55,2797.25,2826.7,869470],["2009-10-21",2757.99,2777.62,2699.1,2699.1,775220],["2009-10-22",2689.29,2777.62,2659.84,2708.92,670580],["2009-10-23",2748.18,2757.99,2581.32,2581.32,778690],["2009-10-26",2492.99,2581.32,2453.73,2453.73,759170],["2009-10-27",2335.95,2375.21,2335.95,2335.95,791600],["2009-10-28",2355.58,2443.91,2306.51,2443.91,441810],["2009-10-29",2355.58,2404.65,2326.14,2326.14,348240],["2009-10-30",2345.77,2375.21,2306.51,2306.51,416940],["2009-11-02",2198.54,2198.54,2198.54,2198.54,142820],["2009-11-03",2090.58,2100.39,2090.58,2090.58,108060],["2009-11-04",1992.43,2051.32,1992.43,1992.43,653900],["2009-11-05",1962.98,2061.13,1923.72,2012.06,485200],["2009-11-06",2080.76,2080.76,1962.98,1962.98,337510],["2009-11-09",1913.91,1953.17,1864.83,1874.65,303820],["2009-11-10",1953.17,1953.17,1874.65,1894.28,611140],["2009-11-11",1943.35,1982.61,1894.28,1982.61,555480],["2009-11-12",2012.06,2080.76,2002.24,2080.76,495890],["2009-11-13",2061.13,2169.1,2031.69,2129.84,627610],["2009-11-16",2188.73,2188.73,2080.76,2090.58,360000],["2009-11-17",2080.76,2080.76,2012.06,2012.06,533100],["2009-11-18",2012.06,2021.87,1982.61,2021.87,238650],["2009-11-19",2100.39,2120.02,2061.13,2120.02,1047400],["2009-11-20",2129.84,2149.47,2080.76,2110.21,725710],["2009-11-23",2110.21,2120.02,2031.69,2041.5,406430],["2009-11-24",2061.13,2100.39,2021.87,2080.76,672080],["2009-11-25",2012.06,2061.13,1982.61,1982.61,677690],["2009-11-26",1904.09,1913.91,1884.46,1884.46,269820],["2009-11-27",1796.13,1972.8,1796.13,1953.17,619320],["2009-11-30",1982.61,2041.5,1933.54,2031.69,317550],["2009-12-01",2031.69,2070.95,2012.06,2012.06,205790],["2009-12-02",2012.06,2051.32,1913.91,1913.91,364200],["2009-12-03",1864.83,1923.72,1825.57,1845.2,461310],["2009-12-04",1864.83,1864.83,1815.76,1835.39,197550],["2009-12-07",1835.39,1864.83,1835.39,1835.39,130840],["2009-12-08",1815.76,1835.39,1766.69,1796.13,161100],["2009-12-09",1707.8,1727.43,1707.8,1707.8,327080],["2009-12-10",1727.43,1737.24,1629.28,1629.28,252180],["2009-12-11",1570.39,1580.2,1550.76,1550.76,220930],["2009-12-14",1550.76,1619.46,1501.68,1590.02,200590],["2009-12-15",1590.02,1590.02,1521.31,1550.76,178470],["2009-12-16",1482.05,1521.31,1482.05,1482.05,387700],["2009-12-17",1423.16,1472.24,1413.35,1413.35,248640],["2009-12-18",1413.35,1482.05,1413.35,1482.05,665260],["2009-12-21",1531.13,1550.76,1511.5,1550.76,147020],["2009-12-22",1580.2,1609.65,1531.13,1531.13,256460],["2009-12-23",1511.5,1550.76,1511.5,1550.76,157340],["2009-12-24",1560.57,1619.46,1521.31,1619.46,724950],["2009-12-25",1697.98,1697.98,1648.91,1697.98,269970],["2009-12-28",1697.98,1776.5,1648.91,1737.24,366580],["2009-12-29",1717.61,1756.87,1658.72,1668.54,435320],["2009-12-30",1688.17,1747.06,1648.91,1747.06,537900],["2009-12-31",1766.69,1776.5,1707.8,1707.8,175850],["2010-01-04",1747.06,1786.32,1727.43,1786.32,300100],["2010-01-05",1874.65,1874.65,1815.76,1874.65,416320],["2010-01-06",1835.39,1933.54,1835.39,1864.83,425280],["2010-01-07",1913.91,1953.17,1913.91,1953.17,380410],["2010-01-08",2041.5,2041.5,1923.72,1923.72,921090],["2010-01-11",1953.17,1962.98,1855.02,1884.46,688650],["2010-01-12",1855.02,1904.09,1796.13,1796.13,485980],["2010-01-13",1766.69,1884.46,1727.43,1825.57,561120],["2010-01-14",1855.02,1894.28,1825.57,1855.02,241610],["2010-01-15",1825.57,1855.02,1786.32,1845.2,225520],["2010-01-18",1776.5,1786.32,1756.87,1756.87,490660],["2010-01-19",1756.87,1815.76,1717.61,1747.06,207750],["2010-01-20",1747.06,1747.06,1668.54,1668.54,307370],["2010-01-21",1599.83,1619.46,1590.02,1590.02,756020],["2010-01-22",1550.76,1619.46,1550.76,1570.39,376690],["2010-01-25",1570.39,1609.65,1511.5,1570.39,292180],["2010-01-26",1619.46,1648.91,1619.46,1648.91,189180],["2010-01-27",1570.39,1570.39,1570.39,1570.39,63450],["2010-01-28",1491.87,1491.87,1491.87,1491.87,317380],["2010-01-29",1423.16,1560.57,1423.16,1550.76,1343300],["2010-02-01",1511.5,1599.83,1511.5,1570.39,224280],["2010-02-02",1570.39,1570.39,1511.5,1550.76,184860],["2010-02-03",1511.5,1560.57,1511.5,1521.31,209440],["2010-02-04",1462.42,1550.76,1462.42,1521.31,424090],["2010-02-05",1501.68,1511.5,1462.42,1472.24,400560],["2010-02-08",1423.16,1472.24,1413.35,1452.61,265080],["2010-02-09",1423.16,1452.61,1423.16,1423.16,295110],["2010-02-10",1472.24,1472.24,1432.98,1472.24,177810],["2010-02-11",1491.87,1491.87,1491.87,1491.87,99430],["2010-02-12",1511.5,1540.94,1491.87,1511.5,148740],["2010-02-22",1511.5,1540.94,1452.61,1501.68,212270],["2010-02-23",1472.24,1472.24,1452.61,1462.42,232990],["2010-02-24",1442.79,1462.42,1442.79,1442.79,95760],["2010-02-25",1442.79,1472.24,1442.79,1452.61,195530],["2010-02-26",1452.61,1521.31,1442.79,1511.5,253740],["2010-03-01",1511.5,1580.2,1511.5,1580.2,914010],["2010-03-02",1648.91,1658.72,1570.39,1639.09,404680],["2010-03-03",1648.91,1648.91,1570.39,1599.83,135420],["2010-03-04",1619.46,1629.28,1570.39,1609.65,294960],["2010-03-05",1609.65,1619.46,1590.02,1609.65,422690],["2010-03-08",1670.39,1680.51,1660.26,1680.51,518850],["2010-03-09",1721.01,1761.5,1710.88,1761.5,690170],["2010-03-10",1812.12,1842.49,1771.62,1842.49,773400],["2010-03-11",1801.99,1842.49,1761.5,1801.99,365760],["2010-03-12",1801.99,1812.12,1771.62,1801.99,330460],["2010-03-15",1801.99,1822.24,1771.62,1812.12,496370],["2010-03-16",1791.87,1832.36,1731.13,1731.13,682890],["2010-03-17",1731.13,1761.5,1690.63,1690.63,232420],["2010-03-18",1690.63,1721.01,1660.26,1721.01,303300],["2010-03-19",1710.88,1721.01,1680.51,1680.51,175960],["2010-03-22",1680.51,1710.88,1670.39,1670.39,98210],["2010-03-23",1670.39,1680.51,1629.89,1650.14,223380],["2010-03-24",1690.63,1731.13,1660.26,1731.13,293640],["2010-03-25",1690.63,1741.25,1680.51,1680.51,299470],["2010-03-26",1721.01,1731.13,1680.51,1700.76,341420],["2010-03-29",1721.01,1781.75,1721.01,1781.75,617640],["2010-03-30",1822.24,1862.74,1781.75,1862.74,877230],["2010-03-31",1913.35,1953.85,1882.98,1903.23,1999030],["2010-04-01",1903.23,1994.34,1852.61,1994.34,1182390],["2010-04-02",2034.84,2085.45,2004.47,2085.45,664270],["2010-04-05",2125.95,2186.69,2105.7,2186.69,1211370],["2010-04-06",2217.06,2267.68,2105.7,2115.82,1193580],["2010-04-07",2125.95,2217.06,2105.7,2217.06,1196180],["2010-04-08",2318.3,2318.3,2298.05,2318.3,648960],["2010-04-09",2328.42,2379.04,2206.94,2206.94,744370],["2010-04-12",2125.95,2125.95,2125.95,2125.95,1014150],["2010-04-13",2176.57,2227.18,2105.7,2105.7,863080],["2010-04-14",2166.44,2166.44,2075.33,2095.58,478070],["2010-04-15",2176.57,2176.57,2085.45,2136.07,458950],["2010-04-16",2146.2,2176.57,2115.82,2115.82,325350],["2010-04-19",2125.95,2217.06,2024.71,2217.06,1704420],["2010-04-20",2318.3,2318.3,2298.05,2318.3,607040],["2010-04-21",2379.04,2409.41,2267.68,2267.68,580140],["2010-04-22",2247.43,2328.42,2156.32,2156.32,549400],["2010-04-26",2156.32,2257.55,2115.82,2176.57,776680],["2010-04-27",2206.94,2217.06,2146.2,2146.2,518750],["2010-04-28",2146.2,2176.57,2055.08,2176.57,648180],["2010-04-29",2196.81,2217.06,2156.32,2196.81,528150],["2010-05-04",2267.68,2298.05,2206.94,2298.05,566570],["2010-05-05",2409.41,2409.41,2379.04,2409.41,1029150],["2010-05-06",2520.77,2520.77,2520.77,2520.77,184650],["2010-05-07",2632.13,2642.25,2439.78,2581.51,2806060],["2010-05-10",2530.89,2530.89,2460.03,2470.15,1610590],["2010-05-11",2530.89,2530.89,2379.04,2480.27,915490],["2010-05-12",2429.66,2429.66,2358.79,2358.79,607680],["2010-05-13",2277.8,2358.79,2247.43,2247.43,774870],["2010-05-14",2227.18,2247.43,2146.2,2156.32,874020],["2010-05-17",2146.2,2156.32,2055.08,2065.21,1343210],["2010-05-18",2014.59,2166.44,2004.47,2166.44,603460],["2010-05-19",2085.45,2105.7,2065.21,2065.21,576170],["2010-05-20",2065.21,2065.21,1963.97,2044.96,614400],["2010-05-21",1943.72,1943.72,1943.72,1943.72,229980],["2010-05-24",1903.23,1943.72,1852.61,1872.86,793270],["2010-05-25",1842.49,1933.6,1822.24,1872.86,374030],["2010-05-26",1923.48,1963.97,1923.48,1963.97,476100],["2010-05-27",1974.09,2055.08,1953.85,2055.08,614890],["2010-05-28",2146.2,2156.32,2105.7,2156.32,712220],["2010-05-31",2085.45,2095.58,2055.08,2055.08,600720],["2010-06-01",1994.34,2055.08,1974.09,2024.71,367250],["2010-06-02",2024.71,2044.96,1974.09,2034.84,292580],["2010-06-03",2075.33,2075.33,2014.59,2014.59,237910],["2010-06-04",2014.59,2024.71,1984.22,2004.47,255330],["2010-06-07",1913.35,1963.97,1913.35,1913.35,417650],["2010-06-08",1862.74,1913.35,1852.61,1893.11,340670],["2010-06-09",1923.48,1943.72,1903.23,1903.23,329150],["2010-06-10",1893.11,1984.22,1872.86,1963.97,255690],["2010-06-11",2024.71,2024.71,1984.22,1984.22,262450],["2010-06-14",1984.22,2024.71,1974.09,1994.34,258340],["2010-06-15",1994.34,2014.59,1963.97,1984.22,239440],["2010-06-16",2014.59,2044.96,2004.47,2024.71,468720],["2010-06-17",2024.71,2024.71,1984.22,1984.22,194400],["2010-06-18",1984.22,1984.22,1984.22,1984.22,265480],["2010-06-21",2004.47,2004.47,1984.22,1994.34,259670],["2010-06-22",1974.09,1994.34,1943.72,1953.85,311650],["2010-06-23",1953.85,2024.71,1933.6,2024.71,454840],["2010-06-24",2125.95,2125.95,2125.95,2125.95,339690],["2010-06-25",2136.07,2227.18,2125.95,2186.69,2811340],["2010-06-28",2136.07,2206.94,2125.95,2125.95,426230],["2010-06-29",2176.57,2176.57,2075.33,2085.45,378440],["2010-06-30",2004.47,2044.96,2004.47,2004.47,311350],["2010-07-01",2014.59,2024.71,1974.09,1974.09,470420],["2010-07-02",1974.09,2024.71,1974.09,1994.34,347310],["2010-07-05",2024.71,2085.45,2024.71,2085.45,523080],["2010-07-06",2065.21,2065.21,2004.47,2014.59,222790],["2010-07-07",2065.21,2065.21,1974.09,1974.09,238830],["2010-07-08",2024.71,2024.71,1994.34,1994.34,310990],["2010-07-09",2004.47,2034.84,1974.09,1994.34,215560],["2010-07-12",2014.59,2014.59,1984.22,1994.34,207460],["2010-07-13",2044.96,2085.45,2014.59,2085.45,393720],["2010-07-14",2115.82,2115.82,2024.71,2034.84,236070],["2010-07-15",2034.84,2085.45,2014.59,2034.84,272340],["2010-07-16",2034.84,2044.96,2014.59,2024.71,405360],["2010-07-19",2024.71,2044.96,2014.59,2014.59,308490],["2010-07-20",2014.59,2044.96,2004.47,2004.47,287530],["2010-07-21",2004.47,2024.71,1974.09,1994.34,155190],["2010-07-22",1994.34,1994.34,1963.97,1963.97,316470],["2010-07-23",1984.22,1984.22,1953.85,1953.85,215690],["2010-07-26",1943.72,1953.85,1872.86,1872.86,457050],["2010-07-27",1923.48,1923.48,1842.49,1842.49,471520],["2010-07-28",1852.61,1882.98,1822.24,1822.24,313920],["2010-07-29",1842.49,1842.49,1801.99,1801.99,237960],["2010-07-30",1801.99,1872.86,1801.99,1822.24,176250],["2010-08-02",1842.49,1872.86,1822.24,1822.24,216800],["2010-08-03",1862.74,1913.35,1862.74,1913.35,663910],["2010-08-04",1882.98,1913.35,1852.61,1872.86,138340],["2010-08-05",1903.23,1963.97,1903.23,1963.97,931930],["2010-08-06",1984.22,2004.47,1953.85,2004.47,448200],["2010-08-09",1953.85,1963.97,1913.35,1913.35,244850],["2010-08-10",1842.49,1852.61,1822.24,1822.24,335230],["2010-08-11",1822.24,1872.86,1781.75,1852.61,479000],["2010-08-12",1801.99,1801.99,1761.5,1761.5,603070],["2010-08-13",1721.01,1822.24,1721.01,1822.24,226240],["2010-08-16",1862.74,1903.23,1822.24,1893.11,425810],["2010-08-17",1852.61,1872.86,1801.99,1862.74,232660],["2010-08-18",1862.74,1862.74,1781.75,1801.99,208890],["2010-08-19",1781.75,1812.12,1761.5,1781.75,178550],["2010-08-20",1781.75,1822.24,1731.13,1822.24,183770],["2010-08-23",1771.62,1801.99,1761.5,1761.5,98980],["2010-08-24",1731.13,1731.13,1680.51,1680.51,446890],["2010-08-25",1629.89,1650.14,1599.52,1599.52,595100],["2010-08-26",1619.77,1660.26,1528.66,1579.28,156780],["2010-08-27",1579.28,1619.77,1528.66,1579.28,164650],["2010-08-30",1650.14,1650.14,1629.89,1650.14,65100],["2010-08-31",1660.26,1731.13,1640.02,1731.13,258750],["2010-09-01",1710.88,1812.12,1700.76,1751.38,229790],["2010-09-06",1771.62,1832.36,1771.62,1822.24,336800],["2010-09-07",1781.75,1872.86,1771.62,1801.99,281460],["2010-09-08",1741.25,1791.87,1721.01,1731.13,445020],["2010-09-09",1761.5,1791.87,1731.13,1791.87,172090],["2010-09-10",1791.87,1801.99,1721.01,1721.01,363500],["2010-09-13",1721.01,1751.38,1650.14,1741.25,289260],["2010-09-14",1751.38,1771.62,1680.51,1721.01,95660],["2010-09-15",1721.01,1721.01,1680.51,1690.63,191240],["2010-09-16",1721.01,1721.01,1670.39,1710.88,106170],["2010-09-17",1710.88,1761.5,1710.88,1751.38,403200],["2010-09-20",1751.38,1781.75,1741.25,1741.25,194750],["2010-09-21",1731.13,1741.25,1700.76,1700.76,177780],["2010-09-22",1690.63,1721.01,1680.51,1700.76,116650],["2010-09-23",1680.51,1700.76,1670.39,1680.51,183750],["2010-09-24",1670.39,1690.63,1660.26,1680.51,88070],["2010-09-27",1680.51,1721.01,1680.51,1710.88,226120],["2010-09-28",1781.75,1791.87,1761.5,1761.5,690100],["2010-09-29",1741.25,1791.87,1741.25,1751.38,523100],["2010-09-30",1731.13,1751.38,1721.01,1731.13,168720],["2010-10-01",1731.13,1731.13,1710.88,1710.88,105710],["2010-10-04",1710.88,1710.88,1650.14,1650.14,302440],["2010-10-05",1629.89,1690.63,1619.77,1690.63,114050],["2010-10-06",1721.01,1721.01,1700.76,1700.76,122940],["2010-10-07",1700.76,1761.5,1700.76,1700.76,186810],["2010-10-08",1700.76,1700.76,1680.51,1690.63,63000],["2010-10-11",1680.51,1700.76,1680.51,1680.51,23870],["2010-10-12",1680.51,1680.51,1660.26,1660.26,90940],["2010-10-13",1650.14,1680.51,1650.14,1680.51,36560],["2010-10-14",1690.63,1690.63,1660.26,1670.39,39010],["2010-10-15",1680.51,1680.51,1640.02,1670.39,62780],["2010-10-18",1670.39,1680.51,1640.02,1640.02,60030],["2010-10-19",1640.02,1640.02,1579.28,1579.28,182430],["2010-10-20",1569.15,1569.15,1508.41,1508.41,214460],["2010-10-21",1559.03,1559.03,1478.04,1518.53,49520],["2010-10-22",1548.91,1548.91,1488.16,1518.53,99400],["2010-10-25",1478.04,1518.53,1478.04,1518.53,107330],["2010-10-26",1548.91,1589.4,1548.91,1548.91,64390],["2010-10-27",1559.03,1559.03,1498.29,1498.29,72590],["2010-10-28",1498.29,1498.29,1467.92,1478.04,39430],["2010-10-29",1457.79,1478.04,1457.79,1457.79,36400],["2010-11-01",1467.92,1467.92,1427.42,1457.79,48250],["2010-11-02",1457.79,1457.79,1417.3,1417.3,55900],["2010-11-03",1437.55,1437.55,1346.43,1346.43,266270],["2010-11-04",1346.43,1386.93,1346.43,1366.68,112060],["2010-11-05",1397.05,1397.05,1376.8,1397.05,118730],["2010-11-08",1417.3,1417.3,1356.56,1366.68,77080],["2010-11-09",1336.31,1376.8,1305.94,1305.94,271690],["2010-11-10",1305.94,1336.31,1255.32,1275.57,155040],["2010-11-11",1305.94,1305.94,1214.83,1214.83,306190],["2010-11-12",1194.58,1194.58,1154.09,1154.09,322230],["2010-11-15",1204.7,1204.7,1154.09,1154.09,149690],["2010-11-16",1133.84,1164.21,1133.84,1164.21,159860],["2010-11-17",1164.21,1204.7,1164.21,1204.7,204910],["2010-11-18",1224.95,1255.32,1214.83,1255.32,278820],["2010-11-19",1295.82,1305.94,1224.95,1305.94,405430],["2010-11-22",1245.2,1295.82,1245.2,1255.32,321250],["2010-11-23",1255.32,1275.57,1255.32,1255.32,120420],["2010-11-24",1245.2,1255.32,1224.95,1245.2,104560],["2010-11-25",1265.45,1295.82,1265.45,1265.45,194180],["2010-11-26",1265.45,1285.69,1245.2,1255.32,113610],["2010-11-29",1255.32,1316.06,1255.32,1316.06,328360],["2010-11-30",1376.8,1376.8,1356.56,1376.8,309040],["2010-12-01",1376.8,1437.55,1366.68,1417.3,524630],["2010-12-02",1437.55,1478.04,1376.8,1447.67,172110],["2010-12-03",1508.41,1518.53,1498.29,1518.53,322640],["2010-12-06",1518.53,1548.91,1457.79,1518.53,353260],["2010-12-07",1467.92,1498.29,1447.67,1447.67,398020],["2010-12-08",1447.67,1447.67,1376.8,1376.8,368160],["2010-12-09",1376.8,1437.55,1326.19,1407.18,286090],["2010-12-10",1437.55,1467.92,1407.18,1467.92,243640],["2010-12-13",1528.66,1538.78,1528.66,1538.78,375980],["2010-12-14",1528.66,1538.78,1467.92,1467.92,351890],["2010-12-15",1417.3,1488.16,1417.3,1427.42,334540],["2010-12-16",1427.42,1447.67,1376.8,1376.8,731200],["2010-12-17",1407.18,1417.3,1326.19,1417.3,1246970],["2010-12-20",1488.16,1488.16,1478.04,1488.16,356480],["2010-12-21",1548.91,1559.03,1498.29,1559.03,1075210],["2010-12-22",1599.52,1619.77,1548.91,1548.91,353840],["2010-12-23",1498.29,1508.41,1478.04,1478.04,563550],["2010-12-24",1478.04,1498.29,1417.3,1417.3,194540],["2010-12-27",1447.67,1447.67,1397.05,1397.05,167220],["2010-12-28",1417.3,1457.79,1417.3,1457.79,182190],["2010-12-29",1478.04,1488.16,1427.42,1437.55,90850],["2010-12-30",1437.55,1488.16,1427.42,1437.55,191270],["2010-12-31",1427.42,1457.79,1427.42,1427.42,60290],["2011-01-04",1427.42,1447.67,1427.42,1447.67,98630],["2011-01-05",1447.67,1447.67,1386.93,1386.93,224810],["2011-01-06",1386.93,1407.18,1376.8,1397.05,138040],["2011-01-07",1407.18,1447.67,1397.05,1397.05,63550],["2011-01-10",1376.8,1407.18,1346.43,1346.43,223470],["2011-01-11",1326.19,1376.8,1316.06,1316.06,129770],["2011-01-12",1356.56,1356.56,1316.06,1356.56,158100],["2011-01-13",1356.56,1386.93,1346.43,1366.68,96590],["2011-01-14",1366.68,1386.93,1356.56,1366.68,58400],["2011-01-17",1386.93,1397.05,1366.68,1376.8,85160],["2011-01-18",1356.56,1386.93,1356.56,1356.56,155220],["2011-01-19",1346.43,1376.8,1336.31,1346.43,80550],["2011-01-20",1356.56,1356.56,1316.06,1326.19,96610],["2011-01-21",1326.19,1386.93,1326.19,1366.68,167310],["2011-01-24",1376.8,1376.8,1346.43,1346.43,78570],["2011-01-25",1336.31,1346.43,1316.06,1326.19,56860],["2011-01-26",1366.68,1366.68,1336.31,1346.43,37340],["2011-01-27",1346.43,1366.68,1336.31,1356.56,43410],["2011-01-28",1376.8,1376.8,1356.56,1376.8,72470],["2011-02-08",1397.05,1397.05,1346.43,1366.68,116110],["2011-02-09",1386.93,1397.05,1366.68,1376.8,178050],["2011-02-10",1376.8,1386.93,1356.56,1366.68,28870],["2011-02-11",1386.93,1427.42,1366.68,1427.42,348320],["2011-02-14",1447.67,1498.29,1437.55,1478.04,708400],["2011-02-15",1437.55,1467.92,1417.3,1437.55,195030],["2011-02-16",1447.67,1447.67,1427.42,1447.67,159230],["2011-02-17",1447.67,1447.67,1386.93,1407.18,209590],["2011-02-18",1386.93,1417.3,1376.8,1386.93,110020],["2011-02-21",1336.31,1336.31,1326.19,1326.19,258740],["2011-02-22",1305.94,1305.94,1265.45,1295.82,313380],["2011-02-23",1305.94,1336.31,1295.82,1316.06,76620],["2011-02-24",1316.06,1336.31,1275.57,1305.94,137740],["2011-02-25",1326.19,1326.19,1295.82,1295.82,116420],["2011-02-28",1275.57,1326.19,1275.57,1275.57,196600],["2011-03-01",1265.45,1285.69,1265.45,1275.57,92750],["2011-03-02",1275.57,1275.57,1214.83,1224.95,174790],["2011-03-03",1194.58,1224.95,1174.33,1184.46,55310],["2011-03-04",1184.46,1214.83,1184.46,1194.58,33960],["2011-03-07",1194.58,1214.83,1194.58,1194.58,60070],["2011-03-08",1194.58,1235.07,1194.58,1204.7,67460],["2011-03-09",1204.7,1204.7,1154.09,1174.33,125710],["2011-03-10",1174.33,1224.95,1174.33,1224.95,117770],["2011-03-11",1285.69,1285.69,1265.45,1285.69,151470],["2011-03-14",1285.69,1285.69,1224.95,1224.95,265970],["2011-03-15",1204.7,1224.95,1194.58,1224.95,63080],["2011-03-16",1246.83,1257.76,1203.08,1246.83,116000],["2011-03-17",1246.83,1279.64,1235.89,1235.89,46260],["2011-03-18",1257.76,1290.57,1203.08,1257.76,74230],["2011-03-21",1279.64,1290.57,1235.89,1257.76,253720],["2011-03-22",1257.76,1257.76,1235.89,1235.89,145470],["2011-03-23",1257.76,1257.76,1235.89,1257.76,63870],["2011-03-24",1246.83,1290.57,1246.83,1268.7,292790],["2011-03-25",1268.7,1279.64,1257.76,1257.76,43550],["2011-03-28",1268.7,1268.7,1257.76,1268.7,71110],["2011-03-29",1257.76,1257.76,1235.89,1246.83,61320],["2011-03-30",1235.89,1246.83,1224.95,1235.89,101240],["2011-03-31",1257.76,1257.76,1235.89,1235.89,115680],["2011-04-01",1224.95,1235.89,1224.95,1235.89,69670],["2011-04-04",1224.95,1246.83,1224.95,1235.89,263950],["2011-04-05",1246.83,1246.83,1214.01,1214.01,75340],["2011-04-06",1224.95,1257.76,1224.95,1257.76,96940],["2011-04-07",1224.95,1257.76,1224.95,1224.95,96910],["2011-04-08",1224.95,1224.95,1214.01,1224.95,48930],["2011-04-13",1224.95,1224.95,1203.08,1203.08,32760],["2011-04-14",1203.08,1214.01,1203.08,1203.08,84320],["2011-04-15",1203.08,1203.08,1181.2,1181.2,92840],["2011-04-18",1181.2,1181.2,1137.45,1137.45,36040],["2011-04-19",1115.58,1137.45,1115.58,1126.52,26350],["2011-04-20",1126.52,1126.52,1093.71,1104.64,47740],["2011-04-21",1104.64,1104.64,1071.83,1071.83,51360],["2011-04-22",1049.96,1049.96,1028.08,1028.08,118820],["2011-04-25",1028.08,1071.83,1006.21,1060.9,92680],["2011-04-26",1060.9,1060.9,1017.15,1017.15,106590],["2011-04-27",1017.15,1028.08,973.4,984.34,247070],["2011-04-28",1006.21,1006.21,951.52,995.27,47890],["2011-04-29",1006.21,1006.21,984.34,1006.21,167100],["2011-05-04",1006.21,1006.21,984.34,995.27,42990],["2011-05-05",995.27,1006.21,984.34,995.27,161600],["2011-05-06",995.27,995.27,984.34,995.27,50530],["2011-05-09",1006.21,1006.21,984.34,1006.21,36710],["2011-05-10",1017.15,1017.15,995.27,1017.15,41690],["2011-05-11",995.27,1028.08,995.27,1028.08,54150],["2011-05-12",1006.21,1028.08,1006.21,1028.08,59160],["2011-05-13",1006.21,1028.08,1006.21,1006.21,47080],["2011-05-16",1006.21,1039.02,995.27,1006.21,130300],["2011-05-17",1006.21,1006.21,995.27,1006.21,97430],["2011-05-18",1006.21,1006.21,973.4,1006.21,155510],["2011-05-19",984.34,1017.15,984.34,995.27,122910],["2011-05-20",995.27,995.27,973.4,973.4,52230],["2011-05-23",973.4,973.4,929.65,929.65,63100],["2011-05-24",907.78,918.71,885.9,885.9,193640],["2011-05-25",842.15,885.9,842.15,842.15,162900],["2011-05-26",809.34,874.97,809.34,853.09,62800],["2011-05-27",885.9,885.9,853.09,885.9,87600],["2011-05-30",896.84,907.78,842.15,842.15,70310],["2011-05-31",842.15,864.03,831.22,831.22,58310],["2011-06-01",853.09,864.03,853.09,864.03,57670],["2011-06-02",885.9,896.84,885.9,896.84,232160],["2011-06-03",929.65,929.65,874.97,885.9,213600],["2011-06-06",864.03,874.97,853.09,874.97,85600],["2011-06-07",907.78,918.71,885.9,907.78,228480],["2011-06-08",907.78,907.78,896.84,907.78,181070],["2011-06-09",918.71,918.71,896.84,907.78,56570],["2011-06-10",918.71,951.52,918.71,951.52,140470],["2011-06-13",973.4,973.4,940.59,951.52,124430],["2011-06-14",918.71,995.27,918.71,951.52,443000],["2011-06-15",940.59,940.59,907.78,918.71,182280],["2011-06-16",951.52,951.52,907.78,907.78,17210],["2011-06-17",885.9,951.52,885.9,896.84,99200],["2011-06-20",874.97,896.84,874.97,896.84,94540],["2011-06-21",929.65,929.65,885.9,907.78,15510],["2011-06-22",918.71,918.71,896.84,907.78,28220],["2011-06-23",907.78,907.78,874.97,896.84,80670],["2011-06-24",885.9,896.84,874.97,885.9,58900],["2011-06-27",885.9,896.84,885.9,885.9,37640],["2011-06-28",896.84,896.84,885.9,885.9,71340],["2011-06-29",907.78,907.78,896.84,896.84,98030],["2011-06-30",907.78,907.78,885.9,896.84,42080],["2011-07-01",907.78,907.78,874.97,896.84,50150],["2011-07-04",896.84,907.78,885.9,896.84,50050],["2011-07-05",907.78,918.71,907.78,918.71,27940],["2011-07-06",896.84,918.71,874.97,896.84,83570],["2011-07-07",885.9,896.84,864.03,874.97,17300],["2011-07-08",874.97,874.97,864.03,864.03,55880],["2011-07-11",885.9,896.84,864.03,864.03,55390],["2011-07-12",864.03,885.9,853.09,853.09,19000],["2011-07-13",864.03,874.97,853.09,874.97,13060],["2011-07-14",885.9,885.9,853.09,874.97,12420],["2011-07-15",853.09,874.97,853.09,874.97,18380],["2011-07-18",864.03,874.97,842.15,874.97,27800],["2011-07-19",874.97,874.97,842.15,864.03,17160],["2011-07-20",853.09,853.09,831.22,831.22,230210],["2011-07-21",831.22,831.22,820.28,820.28,24200],["2011-07-22",798.41,809.34,798.41,798.41,12370],["2011-07-25",798.41,798.41,787.47,787.47,16810],["2011-07-26",787.47,787.47,776.53,776.53,15460],["2011-07-27",754.66,765.59,743.72,754.66,73190],["2011-07-28",765.59,765.59,732.78,743.72,23350],["2011-07-29",776.53,776.53,743.72,743.72,14400],["2011-08-01",743.72,743.72,721.85,743.72,30440],["2011-08-02",743.72,754.66,721.85,732.78,35960],["2011-08-03",732.78,732.78,710.91,732.78,61920],["2011-08-04",721.85,765.59,699.97,765.59,28730],["2011-08-05",776.53,776.53,732.78,732.78,102880],["2011-08-08",743.72,743.72,699.97,699.97,41120],["2011-08-09",667.16,678.1,667.16,667.16,52450],["2011-08-10",667.16,678.1,645.29,678.1,47090],["2011-08-11",656.22,667.16,645.29,656.22,88340],["2011-08-12",656.22,667.16,656.22,656.22,25430],["2011-08-15",656.22,656.22,634.35,656.22,62300],["2011-08-16",656.22,678.1,656.22,678.1,18910],["2011-08-17",667.16,689.03,645.29,689.03,16110],["2011-08-18",699.97,721.85,699.97,710.91,44250],["2011-08-19",689.03,689.03,678.1,678.1,17500],["2011-08-22",689.03,710.91,689.03,710.91,58040],["2011-08-23",721.85,721.85,689.03,721.85,3830],["2011-08-24",710.91,721.85,689.03,689.03,54190],["2011-08-25",667.16,710.91,667.16,699.97,4910],["2011-08-26",710.91,710.91,689.03,689.03,4180],["2011-08-29",699.97,710.91,689.03,710.91,29150],["2011-08-30",721.85,743.72,710.91,721.85,32860],["2011-08-31",710.91,721.85,689.03,710.91,45200],["2011-09-01",710.91,732.78,710.91,710.91,36200],["2011-09-05",710.91,743.72,710.91,743.72,718810],["2011-09-06",776.53,776.53,776.53,776.53,68350],["2011-09-07",809.34,809.34,809.34,809.34,168080],["2011-09-08",842.15,842.15,842.15,842.15,14420],["2011-09-09",874.97,874.97,864.03,874.97,446000],["2011-09-12",874.97,918.71,874.97,918.71,1446630],["2011-09-13",951.52,962.46,918.71,962.46,486270],["2011-09-14",984.34,995.27,951.52,951.52,189190],["2011-09-15",918.71,995.27,907.78,995.27,438480],["2011-09-16",984.34,984.34,951.52,951.52,363900],["2011-09-19",907.78,962.46,907.78,940.59,377830],["2011-09-20",918.71,951.52,896.84,896.84,251590],["2011-09-21",885.9,940.59,874.97,918.71,355280],["2011-09-22",929.65,962.46,896.84,962.46,261370],["2011-09-23",929.65,984.34,918.71,984.34,322340],["2011-09-26",984.34,1028.08,973.4,1028.08,561320],["2011-09-27",1049.96,1071.83,1049.96,1071.83,644400],["2011-09-28",1115.58,1115.58,1104.64,1115.58,400830],["2011-09-29",1115.58,1148.39,1071.83,1148.39,229140],["2011-09-30",1115.58,1115.58,1093.71,1093.71,271250],["2011-10-03",1039.02,1039.02,1039.02,1039.02,43520],["2011-10-04",995.27,995.27,995.27,995.27,23780],["2011-10-05",951.52,1006.21,951.52,984.34,1180990],["2011-10-06",984.34,1028.08,984.34,1017.15,337630],["2011-10-07",1006.21,1028.08,973.4,973.4,346430],["2011-10-10",951.52,984.34,929.65,929.65,218950],["2011-10-11",951.52,951.52,885.9,885.9,859470],["2011-10-12",853.09,874.97,842.15,842.15,308680],["2011-10-13",831.22,842.15,809.34,809.34,589960],["2011-10-14",809.34,842.15,798.41,842.15,191370],["2011-10-17",853.09,853.09,820.28,831.22,232220],["2011-10-18",831.22,831.22,809.34,809.34,166100],["2011-10-19",820.28,831.22,798.41,820.28,243080],["2011-10-20",820.28,853.09,820.28,853.09,375880],["2011-10-21",864.03,885.9,864.03,885.9,258050],["2011-10-24",885.9,929.65,885.9,896.84,387100],["2011-10-25",896.84,940.59,896.84,896.84,431650],["2011-10-26",907.78,918.71,885.9,885.9,100040],["2011-10-27",907.78,907.78,874.97,885.9,103050],["2011-10-28",896.84,929.65,885.9,929.65,219900],["2011-10-31",929.65,973.4,929.65,940.59,166170],["2011-11-01",929.65,929.65,896.84,907.78,206750],["2011-11-02",874.97,907.78,864.03,864.03,111790],["2011-11-03",864.03,864.03,842.15,853.09,318080],["2011-11-04",874.97,874.97,842.15,842.15,32820],["2011-11-07",831.22,842.15,831.22,842.15,87920],["2011-11-08",864.03,874.97,853.09,874.97,106990],["2011-11-09",874.97,885.9,853.09,853.09,115670],["2011-11-10",853.09,853.09,831.22,853.09,68050],["2011-11-11",853.09,864.03,842.15,842.15,113110],["2011-11-14",842.15,842.15,820.28,831.22,146180],["2011-11-15",820.28,842.15,820.28,831.22,133910],["2011-11-16",831.22,864.03,831.22,864.03,68880],["2011-11-17",874.97,885.9,864.03,864.03,63950],["2011-11-18",853.09,853.09,842.15,853.09,126060],["2011-11-21",853.09,853.09,842.15,842.15,46040],["2011-11-22",853.09,864.03,842.15,853.09,180350],["2011-11-23",864.03,874.97,864.03,874.97,130520],["2011-11-24",853.09,874.97,853.09,864.03,116720],["2011-11-25",853.09,874.97,853.09,874.97,92400],["2011-11-28",885.9,896.84,874.97,885.9,231620],["2011-11-29",896.84,896.84,874.97,874.97,276880],["2011-11-30",864.03,874.97,853.09,874.97,90010],["2011-12-01",896.84,896.84,874.97,885.9,51950],["2011-12-02",885.9,907.78,885.9,896.84,57360],["2011-12-05",907.78,940.59,896.84,940.59,198680],["2011-12-06",962.46,962.46,907.78,907.78,49230],["2011-12-07",896.84,907.78,896.84,907.78,12190],["2011-12-08",885.9,907.78,885.9,896.84,169020],["2011-12-09",874.97,874.97,853.09,853.09,99850],["2011-12-12",853.09,864.03,853.09,853.09,7750],["2011-12-13",842.15,885.9,820.28,831.22,65240],["2011-12-14",842.15,842.15,798.41,820.28,78790],["2011-12-15",831.22,831.22,798.41,820.28,50640],["2011-12-16",820.28,853.09,820.28,853.09,29890],["2011-12-19",864.03,864.03,842.15,853.09,17160],["2011-12-20",853.09,853.09,820.28,820.28,37300],["2011-12-21",831.22,842.15,809.34,831.22,20670],["2011-12-22",820.28,831.22,809.34,820.28,129740],["2011-12-23",820.28,820.28,787.47,820.28,28620],["2011-12-26",820.28,820.28,787.47,798.41,39290],["2011-12-27",798.41,798.41,776.53,798.41,61470],["2011-12-28",798.41,820.28,798.41,798.41,5360],["2011-12-29",820.28,820.28,776.53,787.47,37550],["2011-12-30",798.41,809.34,798.41,809.34,5380],["2012-01-03",820.28,820.28,809.34,820.28,7580],["2012-01-04",820.28,820.28,798.41,798.41,36430],["2012-01-05",798.41,798.41,798.41,798.41,2730],["2012-01-06",787.47,809.34,787.47,809.34,6010],["2012-01-09",787.47,809.34,787.47,809.34,13670],["2012-01-10",820.28,831.22,809.34,831.22,38430],["2012-01-11",809.34,831.22,809.34,820.28,25830],["2012-01-12",831.22,831.22,809.34,809.34,11460],["2012-01-13",809.34,809.34,798.41,809.34,41680],["2012-01-16",787.47,831.22,787.47,831.22,71490],["2012-01-17",809.34,853.09,809.34,842.15,28710],["2012-01-18",842.15,842.15,820.28,820.28,44870],["2012-01-19",798.41,853.09,798.41,831.22,12370],["2012-01-20",853.09,853.09,820.28,820.28,55470],["2012-01-30",842.15,842.15,820.28,842.15,13200],["2012-01-31",853.09,864.03,820.28,820.28,69980],["2012-02-01",831.22,831.22,809.34,820.28,13750],["2012-02-02",820.28,853.09,820.28,853.09,36970],["2012-02-03",885.9,885.9,874.97,874.97,280490],["2012-02-06",885.9,896.84,853.09,864.03,99320],["2012-02-07",874.97,896.84,874.97,896.84,97180],["2012-02-08",929.65,940.59,929.65,940.59,108620],["2012-02-09",951.52,973.4,929.65,973.4,141630],["2012-02-10",962.46,962.46,929.65,929.65,68650],["2012-02-13",896.84,907.78,885.9,885.9,89600],["2012-02-14",864.03,918.71,864.03,918.71,45370],["2012-02-15",940.59,940.59,874.97,874.97,49280],["2012-02-16",864.03,896.84,853.09,896.84,62040],["2012-02-17",918.71,918.71,874.97,907.78,25970],["2012-02-20",929.65,951.52,918.71,951.52,126370],["2012-02-21",951.52,951.52,918.71,918.71,126090],["2012-02-22",918.71,962.46,918.71,962.46,67050],["2012-02-23",984.34,1006.21,929.65,1006.21,287610],["2012-02-24",984.34,1039.02,984.34,995.27,112810],["2012-02-27",1006.21,1039.02,984.34,1028.08,280280],["2012-02-28",1006.21,1028.08,984.34,984.34,84910],["2012-02-29",984.34,995.27,940.59,995.27,169310],["2012-03-01",1017.15,1017.15,951.52,962.46,177490],["2012-03-02",951.52,995.27,951.52,984.34,76160],["2012-03-05",1028.08,1028.08,1017.15,1028.08,77880],["2012-03-06",1049.96,1049.96,995.27,1017.15,202710],["2012-03-07",1039.02,1039.02,984.34,1017.15,110850],["2012-03-08",1017.15,1017.15,973.4,973.4,93160],["2012-03-09",995.27,995.27,962.46,995.27,108490],["2012-03-12",951.52,984.34,951.52,962.46,21220],["2012-03-13",962.46,995.27,962.46,995.27,53310],["2012-03-14",984.34,995.27,973.4,973.4,61560],["2012-03-15",973.4,995.27,962.46,984.34,45970],["2012-03-16",1017.15,1017.15,984.34,984.34,149590],["2012-03-19",1006.21,1006.21,984.34,995.27,36640],["2012-03-20",1006.21,1006.21,962.46,1006.21,98510],["2012-03-21",1006.21,1017.15,984.34,1006.21,78330],["2012-03-22",1017.15,1017.15,973.4,995.27,17940],["2012-03-23",1006.21,1017.15,1006.21,1006.21,116600],["2012-03-26",1028.08,1049.96,1006.21,1049.96,176290],["2012-03-27",1093.71,1093.71,1060.9,1060.9,305920],["2012-03-28",1060.9,1104.64,1039.02,1104.64,223260],["2012-03-29",1148.39,1148.39,1060.9,1060.9,129400],["2012-03-30",1060.9,1060.9,1017.15,1017.15,147660],["2012-04-03",995.27,1049.96,984.34,1017.15,103110],["2012-04-04",995.27,1028.08,984.34,984.34,67560],["2012-04-05",1017.15,1028.08,984.34,1028.08,48910],["2012-04-06",1049.96,1049.96,1006.21,1017.15,17720],["2012-04-09",995.27,1028.08,995.27,1028.08,25920],["2012-04-10",1049.96,1071.83,1049.96,1071.83,159660],["2012-04-11",1071.83,1115.58,1071.83,1115.58,154510],["2012-04-12",1159.33,1159.33,1082.77,1115.58,59360],["2012-04-13",1082.77,1115.58,1082.77,1093.71,87370],["2012-04-16",1082.77,1115.58,1082.77,1115.58,490650],["2012-04-17",1115.58,1170.27,1104.64,1126.52,184140],["2012-04-18",1126.52,1159.33,1115.58,1115.58,113310],["2012-04-19",1115.58,1126.52,1060.9,1060.9,80400],["2012-04-20",1071.83,1104.64,1060.9,1104.64,397570],["2012-04-23",1093.71,1159.33,1093.71,1159.33,178730],["2012-04-24",1171.28,1207.14,1171.28,1207.14,136340],["2012-04-25",1242.99,1266.9,1242.99,1266.9,111030],["2012-04-26",1290.8,1290.8,1231.04,1231.04,167070],["2012-04-27",1207.14,1290.8,1195.18,1266.9,66850],["2012-05-02",1242.99,1266.9,1219.09,1219.09,109050],["2012-05-03",1195.18,1231.04,1195.18,1231.04,86060],["2012-05-04",1242.99,1266.9,1207.14,1254.94,116510],["2012-05-07",1278.85,1314.7,1278.85,1314.7,297680],["2012-05-08",1374.46,1374.46,1350.56,1374.46,305570],["2012-05-09",1398.37,1410.32,1338.61,1386.41,119390],["2012-05-10",1422.27,1422.27,1362.51,1398.37,224560],["2012-05-11",1362.51,1386.41,1338.61,1338.61,133410],["2012-05-14",1338.61,1338.61,1278.85,1278.85,64990],["2012-05-15",1254.94,1254.94,1219.09,1219.09,102110],["2012-05-16",1219.09,1242.99,1171.28,1219.09,57210],["2012-05-17",1195.18,1242.99,1159.33,1159.33,43510],["2012-05-18",1159.33,1183.23,1123.47,1147.38,66960],["2012-05-21",1159.33,1195.18,1159.33,1195.18,2840],["2012-05-22",1242.99,1242.99,1219.09,1219.09,55610],["2012-05-23",1219.09,1219.09,1159.33,1195.18,45150],["2012-05-24",1195.18,1195.18,1135.43,1135.43,41660],["2012-05-25",1159.33,1183.23,1159.33,1183.23,12380],["2012-05-28",1219.09,1219.09,1147.38,1207.14,20570],["2012-05-29",1159.33,1195.18,1159.33,1195.18,4580],["2012-05-30",1195.18,1207.14,1159.33,1183.23,7870],["2012-05-31",1207.14,1207.14,1135.43,1135.43,22060],["2012-06-01",1147.38,1147.38,1123.47,1123.47,24980],["2012-06-04",1159.33,1159.33,1075.67,1075.67,24300],["2012-06-05",1063.71,1123.47,1063.71,1123.47,14230],["2012-06-06",1135.43,1159.33,1111.52,1159.33,4560],["2012-06-07",1195.18,1207.14,1183.23,1195.18,8710],["2012-06-08",1195.18,1207.14,1171.28,1171.28,38080],["2012-06-11",1147.38,1171.28,1135.43,1135.43,30190],["2012-06-12",1111.52,1123.47,1111.52,1123.47,2980],["2012-06-13",1111.52,1171.28,1111.52,1111.52,3510],["2012-06-14",1111.52,1147.38,1111.52,1147.38,10190],["2012-06-15",1123.47,1159.33,1123.47,1147.38,2200],["2012-06-18",1135.43,1159.33,1123.47,1123.47,8060],["2012-06-19",1135.43,1135.43,1111.52,1135.43,40],["2012-06-20",1099.57,1147.38,1099.57,1135.43,5000],["2012-06-21",1123.47,1135.43,1111.52,1135.43,1040],["2012-06-22",1111.52,1123.47,1111.52,1111.52,4450],["2012-06-25",1111.52,1111.52,1075.67,1075.67,10500],["2012-06-26",1051.76,1063.71,1027.86,1027.86,57450],["2012-06-27",1027.86,1075.67,980.05,1003.95,48120],["2012-06-28",968.1,1015.91,968.1,1003.95,15620],["2012-06-29",980.05,1015.91,980.05,1003.95,7290],["2012-07-02",956.15,1003.95,956.15,980.05,11510],["2012-07-03",992.0,992.0,944.2,944.2,22780],["2012-07-04",944.2,980.05,944.2,980.05,8330],["2012-07-05",956.15,992.0,956.15,980.05,12050],["2012-07-06",992.0,992.0,980.05,992.0,1410],["2012-07-09",992.0,992.0,968.1,992.0,29520],["2012-07-10",956.15,992.0,956.15,992.0,13270],["2012-07-11",956.15,992.0,956.15,992.0,40],["2012-07-12",980.05,992.0,980.05,992.0,6000],["2012-07-13",1003.95,1039.81,1003.95,1027.86,35250],["2012-07-16",992.0,1039.81,992.0,1039.81,8030],["2012-07-17",992.0,1039.81,992.0,1027.86,13080],["2012-07-18",1039.81,1039.81,1003.95,1003.95,15190],["2012-07-19",992.0,1051.76,992.0,1027.86,52030],["2012-07-20",1051.76,1063.71,1027.86,1027.86,39840],["2012-07-23",1063.71,1063.71,992.0,992.0,29330],["2012-07-24",968.1,1015.91,968.1,968.1,5720],["2012-07-25",956.15,1003.95,956.15,1003.95,6140],["2012-07-26",1027.86,1027.86,980.05,980.05,5090],["2012-07-27",980.05,1003.95,968.1,968.1,15280],["2012-07-30",992.0,992.0,956.15,980.05,3070],["2012-07-31",968.1,1015.91,956.15,968.1,8660],["2012-08-01",968.1,1003.95,956.15,956.15,22410],["2012-08-02",956.15,992.0,956.15,956.15,3350],["2012-08-03",968.1,968.1,956.15,968.1,1100],["2012-08-06",1003.95,1015.91,980.05,1015.91,11850],["2012-08-07",1003.95,1003.95,980.05,1003.95,17270],["2012-08-08",992.0,1003.95,980.05,992.0,4590],["2012-08-09",1003.95,1003.95,992.0,992.0,25230],["2012-08-10",1003.95,1003.95,992.0,992.0,1980],["2012-08-13",980.05,992.0,968.1,992.0,9440],["2012-08-14",980.05,1003.95,980.05,980.05,4240],["2012-08-15",980.05,980.05,968.1,968.1,3390],["2012-08-16",968.1,992.0,968.1,992.0,4090],["2012-08-17",980.05,1003.95,968.1,1003.95,5160],["2012-08-20",992.0,1015.91,992.0,1015.91,4910],["2012-08-21",992.0,992.0,968.1,968.1,14390],["2012-08-22",920.29,1003.95,920.29,944.2,13590],["2012-08-23",920.29,920.29,908.34,908.34,21160],["2012-08-24",884.44,944.2,872.48,908.34,65890],["2012-08-27",872.48,896.39,872.48,872.48,9360],["2012-08-28",836.63,872.48,836.63,860.53,50140],["2012-08-29",836.63,896.39,836.63,896.39,10070],["2012-08-30",920.29,932.24,896.39,920.29,2710],["2012-08-31",944.2,944.2,896.39,920.29,3820],["2012-09-04",920.29,932.24,896.39,920.29,4310],["2012-09-05",932.24,932.24,884.44,884.44,3510],["2012-09-06",896.39,896.39,848.58,872.48,1900],["2012-09-07",872.48,896.39,848.58,896.39,380],["2012-09-10",920.29,920.29,860.53,860.53,6750],["2012-09-11",836.63,884.44,824.68,824.68,31620],["2012-09-12",848.58,860.53,848.58,860.53,14660],["2012-09-13",884.44,884.44,872.48,884.44,300],["2012-09-14",884.44,896.39,884.44,896.39,2960],["2012-09-17",884.44,884.44,860.53,884.44,15100],["2012-09-18",884.44,884.44,848.58,848.58,1840],["2012-09-19",848.58,848.58,824.68,824.68,2420],["2012-09-20",848.58,848.58,800.77,812.73,3470],["2012-09-21",836.63,836.63,824.68,824.68,2030],["2012-09-24",836.63,836.63,812.73,824.68,1700],["2012-09-25",836.63,836.63,788.82,812.73,1930],["2012-09-26",800.77,824.68,800.77,824.68,3050],["2012-09-27",836.63,836.63,800.77,800.77,4920],["2012-09-28",788.82,824.68,776.87,788.82,1810],["2012-10-01",812.73,812.73,752.97,752.97,9770],["2012-10-02",776.87,776.87,741.01,752.97,1830],["2012-10-03",776.87,788.82,717.11,788.82,16760],["2012-10-04",752.97,800.77,752.97,764.92,86740],["2012-10-05",752.97,788.82,752.97,764.92,10720],["2012-10-08",764.92,788.82,764.92,788.82,11270],["2012-10-09",764.92,812.73,752.97,812.73,20830],["2012-10-10",812.73,812.73,776.87,788.82,3800],["2012-10-11",800.77,800.77,776.87,788.82,5890],["2012-10-12",800.77,800.77,764.92,788.82,11140],["2012-10-15",788.82,788.82,752.97,752.97,4100],["2012-10-16",764.92,788.82,764.92,764.92,8110],["2012-10-17",776.87,776.87,752.97,752.97,3390],["2012-10-18",752.97,776.87,752.97,752.97,6460],["2012-10-19",764.92,776.87,741.01,741.01,5830],["2012-10-22",764.92,764.92,741.01,752.97,1060],["2012-10-23",776.87,776.87,729.06,729.06,20530],["2012-10-24",764.92,764.92,717.11,752.97,3870],["2012-10-25",741.01,752.97,729.06,729.06,3800],["2012-10-26",741.01,752.97,717.11,752.97,3330],["2012-10-29",741.01,752.97,741.01,752.97,11130],["2012-10-30",752.97,752.97,752.97,752.97,2600],["2012-10-31",764.92,764.92,752.97,752.97,910],["2012-11-01",752.97,752.97,741.01,741.01,1400],["2012-11-02",741.01,741.01,717.11,717.11,3970],["2012-11-05",693.21,717.11,693.21,705.16,1330],["2012-11-06",693.21,717.11,693.21,717.11,6290],["2012-11-07",717.11,741.01,717.11,741.01,24500],["2012-11-08",729.06,729.06,705.16,705.16,3810],["2012-11-09",705.16,717.11,705.16,705.16,3010],["2012-11-12",717.11,729.06,717.11,717.11,6630],["2012-11-13",717.11,729.06,717.11,729.06,3700],["2012-11-14",729.06,741.01,717.11,729.06,20570],["2012-11-15",717.11,741.01,717.11,741.01,15300],["2012-11-16",717.11,729.06,705.16,717.11,8640],["2012-11-19",729.06,729.06,705.16,705.16,4180],["2012-11-20",717.11,729.06,717.11,729.06,3110],["2012-11-21",729.06,764.92,729.06,729.06,66960],["2012-11-22",752.97,752.97,741.01,741.01,4650],["2012-11-23",764.92,764.92,764.92,764.92,9540],["2012-11-26",752.97,776.87,729.06,776.87,11370],["2012-11-27",764.92,788.82,764.92,776.87,27210],["2012-11-28",776.87,800.77,764.92,800.77,8630],["2012-11-29",776.87,788.82,776.87,776.87,27230],["2012-11-30",776.87,800.77,776.87,788.82,5810],["2012-12-03",788.82,812.73,776.87,776.87,19110],["2012-12-04",812.73,812.73,752.97,752.97,7820],["2012-12-05",776.87,788.82,776.87,788.82,4300],["2012-12-06",812.73,824.68,788.82,788.82,17050],["2012-12-07",824.68,824.68,812.73,824.68,28800],["2012-12-10",836.63,860.53,836.63,860.53,54760],["2012-12-11",896.39,896.39,860.53,860.53,9720],["2012-12-12",860.53,872.48,860.53,872.48,13310],["2012-12-13",896.39,896.39,860.53,896.39,29900],["2012-12-14",908.34,932.24,860.53,932.24,87390],["2012-12-17",944.2,956.15,932.24,956.15,46640],["2012-12-18",932.24,992.0,932.24,992.0,20990],["2012-12-19",992.0,1015.91,968.1,1015.91,37070],["2012-12-20",980.05,1051.76,980.05,1051.76,87810],["2012-12-21",1051.76,1051.76,1003.95,1039.81,8750],["2012-12-24",1003.95,1075.67,1003.95,1075.67,29360],["2012-12-25",1087.62,1111.52,1027.86,1111.52,61380],["2012-12-26",1111.52,1123.47,1075.67,1111.52,21980],["2012-12-27",1111.52,1123.47,1063.71,1123.47,138400],["2012-12-28",1123.47,1171.28,1075.67,1171.28,167960],["2013-01-02",1195.18,1195.18,1123.47,1123.47,45620],["2013-01-03",1123.47,1123.47,1075.67,1075.67,21820],["2013-01-04",1027.86,1075.67,1027.86,1027.86,55910],["2013-01-07",1051.76,1051.76,1015.91,1015.91,12700],["2013-01-08",1015.91,1039.81,980.05,1027.86,3580],["2013-01-09",992.0,1039.81,980.05,980.05,22690],["2013-01-10",992.0,992.0,944.2,968.1,4890],["2013-01-11",1003.95,1003.95,932.24,1003.95,5780],["2013-01-14",1003.95,1027.86,956.15,1003.95,5460],["2013-01-15",956.15,1003.95,944.2,992.0,7920],["2013-01-16",968.1,1015.91,956.15,1015.91,17100],["2013-01-17",1015.91,1015.91,956.15,1015.91,4590],["2013-01-18",968.1,1003.95,956.15,956.15,10580],["2013-01-21",920.29,1015.91,908.34,932.24,5100],["2013-01-22",968.1,980.05,872.48,872.48,59530],["2013-01-23",848.58,896.39,812.73,860.53,45380],["2013-01-24",860.53,884.44,812.73,860.53,7670],["2013-01-25",860.53,884.44,848.58,860.53,27150],["2013-01-28",872.48,908.34,872.48,896.39,14630],["2013-01-29",908.34,908.34,860.53,896.39,7880],["2013-01-30",884.44,896.39,884.44,884.44,15360],["2013-01-31",860.53,884.44,860.53,860.53,12220],["2013-02-01",836.63,884.44,836.63,872.48,380],["2013-02-04",884.44,896.39,872.48,884.44,6060],["2013-02-05",896.39,896.39,872.48,872.48,8550],["2013-02-06",896.39,896.39,872.48,884.44,5770],["2013-02-07",884.44,884.44,860.53,884.44,15200],["2013-02-08",896.39,932.24,896.39,908.34,17510],["2013-02-18",932.24,932.24,920.29,920.29,6420],["2013-02-19",920.29,932.24,908.34,908.34,12530],["2013-02-20",896.39,956.15,896.39,908.34,43340],["2013-02-21",944.2,956.15,884.44,884.44,32000],["2013-02-22",896.39,932.24,896.39,908.34,2180],["2013-02-25",908.34,920.29,896.39,896.39,7020],["2013-02-26",884.44,920.29,872.48,872.48,62780],["2013-02-27",848.58,908.34,848.58,908.34,460],["2013-02-28",884.44,908.34,884.44,896.39,10010],["2013-03-01",908.34,908.34,896.39,908.34,9410],["2013-03-04",908.34,908.34,872.48,884.44,8570],["2013-03-05",872.48,884.44,872.48,884.44,4800],["2013-03-06",872.48,884.44,860.53,872.48,27490],["2013-03-07",872.48,896.39,860.53,884.44,7530],["2013-03-08",884.44,896.39,860.53,896.39,5760],["2013-03-11",896.39,896.39,884.44,896.39,4760],["2013-03-12",908.34,908.34,896.39,896.39,940],["2013-03-13",896.39,908.34,860.53,860.53,16450],["2013-03-14",872.48,896.39,872.48,884.44,20190],["2013-03-15",884.44,896.39,872.48,884.44,90730],["2013-03-18",896.39,920.29,884.44,920.29,78200],["2013-03-19",920.29,932.24,908.34,920.29,8740],["2013-03-20",896.39,980.05,896.39,980.05,129130],["2013-03-21",980.05,992.0,956.15,980.05,74850],["2013-03-22",980.05,980.05,944.2,956.15,10400],["2013-03-25",932.24,956.15,920.29,932.24,34870],["2013-03-26",932.24,932.24,908.34,920.29,16100],["2013-03-27",920.29,920.29,884.44,884.44,81430],["2013-03-28",884.44,938.86,884.44,925.26,52710],["2013-03-29",952.47,952.47,884.44,938.86,11420],["2013-04-01",925.26,925.26,898.04,925.26,23400],["2013-04-02",925.26,925.26,911.65,911.65,18230],["2013-04-03",925.26,925.26,898.04,898.04,5020],["2013-04-04",898.04,911.65,884.44,911.65,23600],["2013-04-05",938.86,938.86,884.44,911.65,1390],["2013-04-08",898.04,925.26,898.04,911.65,11130],["2013-04-09",884.44,911.65,884.44,911.65,25130],["2013-04-10",911.65,911.65,884.44,898.04,72930],["2013-04-11",898.04,911.65,870.83,898.04,27320],["2013-04-12",884.44,898.04,884.44,898.04,10010],["2013-04-15",884.44,911.65,884.44,884.44,32500],["2013-04-16",884.44,884.44,870.83,884.44,14170],["2013-04-17",911.65,911.65,884.44,898.04,5870],["2013-04-18",911.65,911.65,884.44,884.44,3670],["2013-04-22",884.44,898.04,870.83,898.04,2120],["2013-04-23",884.44,898.04,884.44,884.44,11480],["2013-04-24",898.04,898.04,870.83,870.83,5470],["2013-04-25",870.83,870.83,870.83,870.83,11550],["2013-04-26",884.44,884.44,857.22,884.44,8490],["2013-05-02",884.44,884.44,857.22,884.44,6380],["2013-05-03",843.62,898.04,843.62,884.44,8090],["2013-05-06",884.44,884.44,870.83,884.44,20620],["2013-05-07",884.44,898.04,884.44,898.04,4820],["2013-05-08",870.83,884.44,870.83,884.44,18890],["2013-05-09",884.44,898.04,884.44,898.04,11610],["2013-05-10",898.04,898.04,898.04,898.04,1610],["2013-05-13",898.04,898.04,870.83,898.04,3210],["2013-05-14",884.44,884.44,870.83,884.44,5400],["2013-05-15",898.04,898.04,898.04,898.04,6230],["2013-05-16",898.04,911.65,898.04,911.65,8850],["2013-05-17",911.65,925.26,870.83,911.65,11180],["2013-05-20",898.04,911.65,884.44,911.65,13110],["2013-05-21",884.44,911.65,884.44,911.65,25900],["2013-05-22",911.65,911.65,898.04,898.04,6000],["2013-05-23",898.04,911.65,884.44,911.65,17140],["2013-05-24",898.04,911.65,884.44,911.65,34470],["2013-05-27",952.47,966.08,938.86,952.47,27400],["2013-05-28",966.08,1006.9,952.47,1006.9,71630],["2013-05-29",1074.93,1074.93,1061.32,1074.93,92780],["2013-05-30",1074.93,1074.93,1047.72,1061.32,42780],["2013-05-31",1020.5,1061.32,1006.9,1034.11,36670],["2013-06-03",1034.11,1047.72,1006.9,1047.72,26590],["2013-06-04",1047.72,1047.72,1020.5,1020.5,21950],["2013-06-05",1006.9,1006.9,979.68,979.68,17570],["2013-06-06",1006.9,1020.5,1006.9,1006.9,4140],["2013-06-07",1006.9,1034.11,1006.9,1006.9,13410],["2013-06-10",1006.9,1020.5,1006.9,1006.9,26300],["2013-06-11",1006.9,1034.11,1006.9,1006.9,39560],["2013-06-12",1006.9,1006.9,1006.9,1006.9,8860],["2013-06-13",1006.9,1020.5,993.29,1020.5,18550],["2013-06-14",1020.5,1020.5,1006.9,1020.5,4020],["2013-06-17",1006.9,1020.5,979.68,979.68,24040],["2013-06-18",966.08,1006.9,966.08,979.68,12290],["2013-06-19",1006.9,1006.9,979.68,1006.9,1420],["2013-06-20",979.68,1020.5,979.68,1020.5,7500],["2013-06-21",979.68,1020.5,979.68,993.29,1700],["2013-06-24",1020.5,1020.5,979.68,1006.9,11530],["2013-06-25",993.29,993.29,966.08,979.68,199310],["2013-06-26",1006.9,1006.9,979.68,979.68,5820],["2013-06-27",993.29,993.29,979.68,979.68,9330],["2013-06-28",979.68,993.29,979.68,993.29,207320],["2013-07-01",979.68,993.29,979.68,979.68,6360],["2013-07-02",993.29,993.29,966.08,966.08,510],["2013-07-03",979.68,993.29,966.08,979.68,4200],["2013-07-04",952.47,979.68,952.47,979.68,1010],["2013-07-05",966.08,979.68,952.47,966.08,7640],["2013-07-08",979.68,979.68,952.47,966.08,5360],["2013-07-09",952.47,952.47,952.47,952.47,15610],["2013-07-10",952.47,952.47,952.47,952.47,1790],["2013-07-11",938.86,952.47,925.26,952.47,17430],["2013-07-12",938.86,952.47,938.86,952.47,26290],["2013-07-15",966.08,966.08,952.47,952.47,18110],["2013-07-16",952.47,952.47,938.86,952.47,16090],["2013-07-17",952.47,966.08,952.47,952.47,21860],["2013-07-18",952.47,952.47,952.47,952.47,32550],["2013-07-19",952.47,966.08,952.47,966.08,42040],["2013-07-22",966.08,966.08,952.47,966.08,15060],["2013-07-23",952.47,966.08,938.86,966.08,5060],["2013-07-24",952.47,952.47,938.86,938.86,7850],["2013-07-25",952.47,966.08,938.86,952.47,5050],["2013-07-26",938.86,938.86,938.86,938.86,7470],["2013-07-29",925.26,952.47,925.26,952.47,1840],["2013-07-30",925.26,952.47,898.04,952.47,2630],["2013-07-31",952.47,966.08,938.86,966.08,2070],["2013-08-01",966.08,979.68,966.08,979.68,2650],["2013-08-02",966.08,979.68,952.47,979.68,12020],["2013-08-05",966.08,979.68,966.08,966.08,4690],["2013-08-06",952.47,966.08,952.47,966.08,1410],["2013-08-07",966.08,966.08,938.86,938.86,5210],["2013-08-08",952.47,952.47,938.86,938.86,120],["2013-08-09",952.47,952.47,938.86,938.86,890],["2013-08-12",938.86,952.47,938.86,952.47,1990],["2013-08-13",938.86,952.47,938.86,952.47,380],["2013-08-14",952.47,952.47,952.47,952.47,5010],["2013-08-15",938.86,952.47,938.86,938.86,10250],["2013-08-16",952.47,952.47,925.26,938.86,36010],["2013-08-19",938.86,952.47,938.86,952.47,2620],["2013-08-20",938.86,938.86,925.26,925.26,1260],["2013-08-21",925.26,938.86,911.65,925.26,2580],["2013-08-22",952.47,952.47,925.26,938.86,5120],["2013-08-23",938.86,938.86,911.65,938.86,3780],["2013-08-26",911.65,925.26,884.44,898.04,36540],["2013-08-27",898.04,911.65,857.22,911.65,6830],["2013-08-28",911.65,911.65,870.83,884.44,1040],["2013-08-29",857.22,911.65,857.22,911.65,880],["2013-08-30",870.83,911.65,870.83,911.65,4730],["2013-09-03",925.26,925.26,884.44,911.65,1970],["2013-09-04",898.04,911.65,884.44,884.44,7360],["2013-09-05",884.44,911.65,884.44,911.65,1310],["2013-09-06",911.65,911.65,911.65,911.65,50],["2013-09-09",911.65,911.65,911.65,911.65,10],["2013-09-10",884.44,884.44,857.22,884.44,6170],["2013-09-11",898.04,898.04,857.22,857.22,2210],["2013-09-12",857.22,898.04,857.22,898.04,1070],["2013-09-13",870.83,898.04,870.83,898.04,120],["2013-09-16",898.04,898.04,857.22,898.04,630],["2013-09-17",857.22,898.04,857.22,898.04,2090],["2013-09-18",911.65,911.65,843.62,884.44,2350],["2013-09-19",857.22,884.44,843.62,870.83,60],["2013-09-20",884.44,884.44,843.62,884.44,60],["2013-09-23",884.44,884.44,884.44,884.44,260],["2013-09-24",884.44,884.44,857.22,884.44,240],["2013-09-25",884.44,898.04,870.83,898.04,5180],["2013-09-26",898.04,911.65,870.83,898.04,880],["2013-09-27",898.04,898.04,884.44,884.44,3820],["2013-09-30",884.44,925.26,884.44,898.04,2650],["2013-10-01",884.44,925.26,884.44,898.04,1330],["2013-10-02",898.04,952.47,898.04,952.47,54100],["2013-10-03",938.86,979.68,938.86,952.47,15740],["2013-10-04",938.86,952.47,925.26,952.47,6070],["2013-10-07",952.47,952.47,911.65,938.86,53880],["2013-10-08",966.08,993.29,898.04,993.29,47120],["2013-10-09",993.29,993.29,952.47,952.47,3590],["2013-10-10",952.47,952.47,925.26,952.47,3080],["2013-10-11",911.65,966.08,911.65,938.86,22530],["2013-10-14",938.86,952.47,938.86,952.47,11690],["2013-10-15",952.47,952.47,938.86,938.86,3820],["2013-10-16",952.47,966.08,938.86,966.08,6290],["2013-10-17",979.68,979.68,952.47,966.08,16220],["2013-10-18",952.47,966.08,938.86,938.86,8180],["2013-10-21",938.86,979.68,938.86,938.86,12520],["2013-10-22",938.86,952.47,938.86,938.86,7690],["2013-10-23",938.86,952.47,938.86,952.47,8590],["2013-10-24",966.08,966.08,938.86,952.47,6020],["2013-10-25",952.47,952.47,938.86,952.47,7010],["2013-10-28",925.26,952.47,925.26,938.86,4640],["2013-10-29",952.47,952.47,925.26,952.47,590],["2013-10-30",938.86,966.08,938.86,966.08,29200],["2013-10-31",925.26,966.08,925.26,952.47,110],["2013-11-01",938.86,938.86,925.26,925.26,9510],["2013-11-04",925.26,966.08,925.26,952.47,7760],["2013-11-05",966.08,966.08,938.86,938.86,14740],["2013-11-06",952.47,952.47,938.86,952.47,10610],["2013-11-07",938.86,966.08,938.86,938.86,14090],["2013-11-08",966.08,979.68,952.47,952.47,33370],["2013-11-11",952.47,966.08,952.47,966.08,21990],["2013-11-12",1020.5,1020.5,1020.5,1020.5,180990],["2013-11-13",1088.54,1088.54,1034.11,1088.54,229290],["2013-11-14",1115.75,1156.57,1102.14,1115.75,125590],["2013-11-15",1088.54,1115.75,1047.72,1074.93,136090],["2013-11-18",1074.93,1142.96,1074.93,1142.96,197570],["2013-11-19",1156.57,1211.0,1142.96,1211.0,235660],["2013-11-20",1224.6,1224.6,1170.18,1211.0,126970],["2013-11-21",1183.78,1224.6,1129.36,1129.36,159690],["2013-11-22",1115.75,1129.36,1088.54,1129.36,33810],["2013-11-25",1142.96,1170.18,1129.36,1156.57,116620],["2013-11-26",1156.57,1170.18,1129.36,1156.57,89330],["2013-11-27",1156.57,1224.6,1156.57,1224.6,324010],["2013-11-28",1238.21,1292.64,1238.21,1265.42,63970],["2013-11-29",1265.42,1265.42,1224.6,1265.42,40360],["2013-12-02",1265.42,1279.03,1224.6,1265.42,117350],["2013-12-03",1292.64,1306.24,1265.42,1292.64,67400],["2013-12-04",1292.64,1374.28,1279.03,1360.67,453450],["2013-12-05",1360.67,1428.7,1347.06,1415.1,153980],["2013-12-06",1442.31,1469.53,1415.1,1455.92,194270],["2013-12-09",1496.74,1496.74,1455.92,1469.53,132600],["2013-12-10",1483.13,1483.13,1387.88,1401.49,206490],["2013-12-11",1428.7,1428.7,1306.24,1319.85,83380],["2013-12-12",1333.46,1333.46,1238.21,1265.42,307070],["2013-12-13",1238.21,1279.03,1238.21,1265.42,111290],["2013-12-16",1211.0,1292.64,1211.0,1279.03,155520],["2013-12-17",1319.85,1319.85,1279.03,1292.64,133740],["2013-12-18",1292.64,1319.85,1265.42,1292.64,26570],["2013-12-19",1306.24,1319.85,1279.03,1306.24,132870],["2013-12-20",1319.85,1319.85,1265.42,1265.42,86870],["2013-12-23",1251.82,1279.03,1251.82,1279.03,27670],["2013-12-24",1279.03,1279.03,1238.21,1251.82,49390],["2013-12-25",1265.42,1265.42,1211.0,1238.21,601963],["2013-12-26",1251.82,1251.82,1224.6,1224.6,44190],["2013-12-27",1224.6,1238.21,1197.39,1211.0,35040],["2013-12-30",1183.78,1224.6,1170.18,1183.78,23790],["2013-12-31",1197.39,1211.0,1156.57,1156.57,40070],["2014-01-02",1224.6,1224.6,1224.6,1224.6,8910],["2014-01-03",1265.42,1265.42,1142.96,1251.82,57430],["2014-01-06",1224.6,1238.21,1211.0,1224.6,80920],["2014-01-07",1224.6,1238.21,1211.0,1211.0,42920],["2014-01-08",1224.6,1292.64,1224.6,1238.21,47410],["2014-01-09",1265.42,1265.42,1224.6,1251.82,52320],["2014-01-10",1251.82,1251.82,1224.6,1238.21,101630],["2014-01-13",1224.6,1238.21,1224.6,1238.21,34580],["2014-01-14",1224.6,1238.21,1197.39,1224.6,114880],["2014-01-15",1224.6,1238.21,1211.0,1224.6,93050],["2014-01-16",1224.6,1238.21,1211.0,1211.0,53100],["2014-01-17",1211.0,1224.6,1170.18,1211.0,83350],["2014-01-20",1224.6,1224.6,1142.96,1156.57,39790],["2014-01-21",1197.39,1211.0,1129.36,1170.18,39460],["2014-01-22",1183.78,1224.6,1170.18,1211.0,22920],["2014-01-23",1211.0,1238.21,1183.78,1211.0,48210],["2014-01-24",1238.21,1238.21,1183.78,1197.39,60680],["2014-01-27",1224.6,1238.21,1197.39,1238.21,61310],["2014-02-06",1211.0,1251.82,1211.0,1238.21,53570],["2014-02-07",1251.82,1251.82,1197.39,1224.6,116670],["2014-02-10",1265.42,1292.64,1211.0,1292.64,104910],["2014-02-11",1292.64,1347.06,1279.03,1279.03,194790],["2014-02-12",1319.85,1319.85,1265.42,1292.64,95210],["2014-02-13",1292.64,1292.64,1265.42,1265.42,88260],["2014-02-14",1265.42,1347.06,1265.42,1333.46,287120],["2014-02-17",1279.03,1292.64,1251.82,1292.64,367110],["2014-02-18",1279.03,1306.24,1265.42,1292.64,79250],["2014-02-19",1265.42,1292.64,1251.82,1279.03,134920],["2014-02-20",1279.03,1360.67,1279.03,1347.06,722290],["2014-02-21",1347.06,1347.06,1279.03,1347.06,55570],["2014-02-24",1333.46,1360.67,1319.85,1319.85,123390],["2014-02-25",1319.85,1319.85,1279.03,1306.24,192250],["2014-02-26",1319.85,1347.06,1292.64,1306.24,93620],["2014-02-27",1319.85,1347.06,1306.24,1319.85,193540],["2014-02-28",1333.46,1333.46,1306.24,1333.46,142980],["2014-03-03",1347.06,1347.06,1292.64,1292.64,159390],["2014-03-04",1292.64,1306.24,1265.42,1306.24,267470],["2014-03-05",1319.85,1319.85,1292.64,1319.85,117660],["2014-03-06",1334.85,1364.85,1319.85,1349.85,120800],["2014-03-07",1349.85,1379.84,1349.85,1379.84,47650],["2014-03-10",1349.85,1394.84,1349.85,1394.84,60440],["2014-03-11",1379.84,1394.84,1364.85,1364.85,45080],["2014-03-12",1364.85,1379.84,1334.85,1349.85,73870],["2014-03-13",1334.85,1349.85,1319.85,1334.85,62170],["2014-03-14",1334.85,1364.85,1304.85,1364.85,81850],["2014-03-17",1364.85,1409.84,1364.85,1394.84,146320],["2014-03-18",1394.84,1409.84,1379.84,1379.84,110630],["2014-03-19",1394.84,1409.84,1364.85,1394.84,81140],["2014-03-20",1409.84,1424.84,1394.84,1409.84,125270],["2014-03-21",1409.84,1499.83,1409.84,1499.83,332850],["2014-03-24",1574.82,1604.82,1574.82,1604.82,210180],["2014-03-25",1709.81,1709.81,1709.81,1709.81,439850],["2014-03-26",1709.81,1769.8,1619.82,1664.81,327830],["2014-03-27",1634.82,1694.81,1604.82,1679.81,164320],["2014-03-28",1679.81,1739.8,1649.81,1649.81,241720],["2014-03-31",1709.81,1709.81,1649.81,1664.81,78360],["2014-04-01",1649.81,1649.81,1559.82,1559.82,142860],["2014-04-02",1499.83,1514.83,1469.83,1514.83,125310],["2014-04-03",1619.82,1619.82,1514.83,1619.82,102540],["2014-04-04",1679.81,1724.81,1649.81,1694.81,227230],["2014-04-07",1694.81,1709.81,1664.81,1664.81,78340],["2014-04-08",1649.81,1724.81,1649.81,1679.81,96890],["2014-04-10",1634.82,1724.81,1634.82,1649.81,31580],["2014-04-11",1574.82,1664.81,1574.82,1634.82,48070],["2014-04-14",1634.82,1664.81,1604.82,1619.82,75260],["2014-04-15",1559.82,1649.81,1559.82,1559.82,44060],["2014-04-16",1514.83,1559.82,1499.83,1559.82,49370],["2014-04-17",1619.82,1619.82,1514.83,1604.82,6470],["2014-04-18",1619.82,1619.82,1499.83,1559.82,89640],["2014-04-21",1544.83,1559.82,1454.84,1454.84,20800],["2014-04-22",1424.84,1499.83,1424.84,1499.83,46340],["2014-04-23",1529.83,1559.82,1469.83,1469.83,10760],["2014-04-24",1499.83,1499.83,1454.84,1454.84,12970],["2014-04-25",1454.84,1499.83,1424.84,1499.83,28470],["2014-04-28",1529.83,1529.83,1439.84,1484.83,6470],["2014-04-29",1454.84,1469.83,1424.84,1469.83,18220],["2014-05-05",1469.83,1469.83,1409.84,1424.84,41990],["2014-05-06",1424.84,1439.84,1349.85,1439.84,107050],["2014-05-07",1499.83,1514.83,1469.83,1484.83,2440],["2014-05-08",1484.83,1484.83,1394.84,1394.84,110030],["2014-05-09",1484.83,1484.83,1409.84,1439.84,4230],["2014-05-12",1439.84,1439.84,1349.85,1349.85,26700],["2014-05-13",1349.85,1424.84,1289.85,1304.85,11180],["2014-05-14",1364.85,1394.84,1319.85,1394.84,67900],["2014-05-15",1349.85,1409.84,1319.85,1394.84,28490],["2014-05-16",1394.84,1394.84,1334.85,1364.85,16710],["2014-05-19",1409.84,1409.84,1334.85,1379.84,156090],["2014-05-20",1424.84,1424.84,1364.85,1364.85,11300],["2014-05-21",1364.85,1409.84,1349.85,1409.84,42990],["2014-05-22",1409.84,1409.84,1349.85,1364.85,54510],["2014-05-23",1364.85,1364.85,1349.85,1364.85,42060],["2014-05-26",1349.85,1349.85,1304.85,1349.85,24080],["2014-05-27",1379.84,1379.84,1304.85,1379.84,38000],["2014-05-28",1394.84,1394.84,1349.85,1379.84,15980],["2014-05-29",1334.85,1379.84,1334.85,1349.85,49980],["2014-05-30",1364.85,1364.85,1349.85,1364.85,58310],["2014-06-02",1349.85,1364.85,1304.85,1334.85,30430],["2014-06-03",1334.85,1334.85,1319.85,1334.85,37550],["2014-06-04",1319.85,1349.85,1304.85,1304.85,2900],["2014-06-05",1289.85,1334.85,1289.85,1304.85,28210],["2014-06-06",1334.85,1334.85,1274.86,1319.85,16570],["2014-06-09",1349.85,1349.85,1304.85,1319.85,7980],["2014-06-10",1274.86,1319.85,1274.86,1304.85,13800],["2014-06-11",1319.85,1319.85,1274.86,1319.85,3960],["2014-06-12",1319.85,1349.85,1304.85,1334.85,18990],["2014-06-13",1349.85,1349.85,1334.85,1349.85,7330],["2014-06-16",1319.85,1349.85,1304.85,1349.85,8880],["2014-06-17",1349.85,1349.85,1334.85,1349.85,9590],["2014-06-18",1349.85,1364.85,1334.85,1364.85,37500],["2014-06-19",1349.85,1364.85,1319.85,1364.85,64830],["2014-06-20",1364.85,1364.85,1364.85,1364.85,3210],["2014-06-23",1364.85,1379.84,1334.85,1334.85,18920],["2014-06-24",1364.85,1424.84,1364.85,1424.84,139950],["2014-06-25",1454.84,1514.83,1439.84,1484.83,83340],["2014-06-26",1484.83,1484.83,1454.84,1454.84,11190],["2014-06-27",1484.83,1484.83,1409.84,1454.84,25230],["2014-06-30",1484.83,1484.83,1394.84,1439.84,22100],["2014-07-01",1439.84,1454.84,1424.84,1424.84,20310],["2014-07-02",1499.83,1499.83,1409.84,1454.84,2370],["2014-07-03",1469.83,1469.83,1424.84,1454.84,10600],["2014-07-04",1424.84,1469.83,1424.84,1469.83,8570],["2014-07-07",1469.83,1469.83,1454.84,1469.83,12140],["2014-07-08",1454.84,1454.84,1439.84,1454.84,3420],["2014-07-09",1439.84,1454.84,1424.84,1454.84,14580],["2014-07-10",1439.84,1439.84,1424.84,1439.84,11720],["2014-07-11",1439.84,1439.84,1439.84,1439.84,80],["2014-07-14",1454.84,1454.84,1454.84,1454.84,20],["2014-07-15",1454.84,1454.84,1424.84,1439.84,9150],["2014-07-16",1439.84,1439.84,1409.84,1409.84,40040],["2014-07-17",1424.84,1424.84,1409.84,1424.84,35340],["2014-07-18",1424.84,1499.83,1394.84,1484.83,40700],["2014-07-21",1484.83,1499.83,1454.84,1469.83,52410],["2014-07-22",1469.83,1469.83,1409.84,1424.84,19000],["2014-07-23",1439.84,1469.83,1439.84,1454.84,83820],["2014-07-24",1454.84,1469.83,1439.84,1454.84,30750],["2014-07-25",1469.83,1469.83,1424.84,1454.84,65190],["2014-07-28",1454.84,1454.84,1409.84,1424.84,36900],["2014-07-29",1439.84,1439.84,1394.84,1424.84,42270],["2014-07-30",1424.84,1424.84,1394.84,1424.84,33720],["2014-07-31",1424.84,1439.84,1409.84,1409.84,35010],["2014-08-01",1409.84,1424.84,1409.84,1409.84,41000],["2014-08-04",1409.84,1439.84,1379.84,1439.84,45940],["2014-08-05",1409.84,1439.84,1409.84,1439.84,56080],["2014-08-06",1439.84,1454.84,1439.84,1454.84,55180],["2014-08-07",1439.84,1454.84,1439.84,1439.84,16610],["2014-08-08",1469.83,1469.83,1439.84,1454.84,12100],["2014-08-11",1454.84,1454.84,1409.84,1454.84,13230],["2014-08-12",1439.84,1454.84,1439.84,1454.84,1530],["2014-08-13",1454.84,1454.84,1424.84,1454.84,14000],["2014-08-14",1454.84,1544.83,1454.84,1529.83,200160],["2014-08-15",1559.82,1559.82,1469.83,1469.83,95220],["2014-08-18",1514.83,1514.83,1469.83,1469.83,39220],["2014-08-19",1469.83,1469.83,1439.84,1454.84,34150],["2014-08-20",1454.84,1454.84,1424.84,1454.84,30930],["2014-08-21",1454.84,1454.84,1439.84,1439.84,32620],["2014-08-22",1424.84,1469.83,1424.84,1454.84,123140],["2014-08-25",1439.84,1454.84,1439.84,1454.84,62220],["2014-08-26",1454.84,1469.83,1454.84,1454.84,34950],["2014-08-27",1439.84,1454.84,1424.84,1454.84,56250],["2014-08-28",1439.84,1469.83,1439.84,1469.83,75820],["2014-08-29",1454.84,1499.83,1454.84,1484.83,60570],["2014-09-03",1484.83,1544.83,1484.83,1514.83,144900],["2014-09-04",1499.83,1544.83,1499.83,1529.83,124210],["2014-09-05",1544.83,1544.83,1499.83,1544.83,63920],["2014-09-08",1619.82,1649.81,1589.82,1649.81,590230],["2014-09-09",1694.81,1694.81,1544.83,1544.83,168950],["2014-09-10",1544.83,1589.82,1529.83,1574.82,91860],["2014-09-11",1604.82,1619.82,1529.83,1559.82,82950],["2014-09-12",1574.82,1664.81,1574.82,1664.81,606790],["2014-09-15",1769.8,1769.8,1769.8,1769.8,464170],["2014-09-16",1799.8,1829.79,1724.81,1814.8,301360],["2014-09-17",1799.8,1814.8,1694.81,1694.81,205270],["2014-09-18",1694.81,1709.81,1604.82,1649.81,123360],["2014-09-19",1649.81,1649.81,1589.82,1649.81,152550],["2014-09-22",1649.81,1709.81,1604.82,1604.82,50550],["2014-09-23",1604.82,1604.82,1574.82,1604.82,72700],["2014-09-24",1604.82,1634.82,1544.83,1574.82,45360],["2014-09-25",1604.82,1604.82,1499.83,1574.82,143530],["2014-09-26",1529.83,1604.82,1529.83,1559.82,94130],["2014-09-29",1559.82,1574.82,1529.83,1574.82,16860],["2014-09-30",1574.82,1574.82,1544.83,1574.82,22780],["2014-10-01",1574.82,1619.82,1574.82,1604.82,73780],["2014-10-02",1604.82,1619.82,1574.82,1604.82,80690],["2014-10-03",1589.82,1604.82,1559.82,1559.82,93540],["2014-10-06",1604.82,1664.81,1604.82,1664.81,108090],["2014-10-07",1664.81,1679.81,1619.82,1619.82,73660],["2014-10-08",1619.82,1634.82,1574.82,1634.82,57480],["2014-10-09",1619.82,1649.81,1574.82,1604.82,91720],["2014-10-10",1589.82,1634.82,1574.82,1574.82,51260],["2014-10-13",1574.82,1574.82,1544.83,1544.83,120320],["2014-10-14",1574.82,1604.82,1574.82,1574.82,99930],["2014-10-15",1574.82,1589.82,1544.83,1589.82,49150],["2014-10-16",1559.82,1559.82,1529.83,1529.83,70350],["2014-10-17",1559.82,1574.82,1529.83,1574.82,31060],["2014-10-20",1604.82,1619.82,1559.82,1604.82,115940],["2014-10-21",1604.82,1604.82,1574.82,1574.82,57330],["2014-10-22",1604.82,1619.82,1589.82,1604.82,44810],["2014-10-23",1574.82,1574.82,1574.82,1574.82,12800],["2014-10-24",1589.82,1589.82,1559.82,1574.82,34090],["2014-10-27",1559.82,1559.82,1529.83,1529.83,29060],["2014-10-28",1529.83,1559.82,1529.83,1559.82,23160],["2014-10-29",1574.82,1634.82,1574.82,1619.82,24520],["2014-10-30",1544.83,1619.82,1544.83,1574.82,7350],["2014-10-31",1574.82,1604.82,1559.82,1589.82,23310],["2014-11-03",1589.82,1649.81,1589.82,1604.82,37630],["2014-11-04",1604.82,1604.82,1574.82,1574.82,31840],["2014-11-05",1619.82,1619.82,1574.82,1574.82,9000],["2014-11-06",1574.82,1634.82,1574.82,1619.82,39170],["2014-11-07",1604.82,1649.81,1604.82,1649.81,126260],["2014-11-10",1679.81,1709.81,1634.82,1694.81,215480],["2014-11-11",1679.81,1679.81,1664.81,1664.81,109900],["2014-11-12",1664.81,1664.81,1619.82,1664.81,50700],["2014-11-13",1664.81,1664.81,1604.82,1649.81,106210],["2014-11-14",1649.81,1649.81,1574.82,1589.82,76160],["2014-11-17",1649.81,1649.81,1574.82,1574.82,24740],["2014-11-18",1574.82,1634.82,1574.82,1574.82,15960],["2014-11-19",1604.82,1649.81,1574.82,1634.82,93880],["2014-11-20",1664.81,1709.81,1649.81,1709.81,220860],["2014-11-21",1739.8,1739.8,1679.81,1679.81,124210],["2014-11-24",1649.81,1649.81,1634.82,1649.81,66310],["2014-11-25",1649.81,1679.81,1619.82,1634.82,104940],["2014-11-26",1604.82,1634.82,1589.82,1604.82,97050],["2014-11-27",1604.82,1619.82,1604.82,1619.82,7880],["2014-11-28",1634.82,1634.82,1619.82,1619.82,14950],["2014-12-01",1634.82,1634.82,1589.82,1589.82,32880],["2014-12-02",1589.82,1634.82,1559.82,1634.82,92190],["2014-12-03",1634.82,1649.81,1634.82,1649.81,19190],["2014-12-04",1634.82,1649.81,1619.82,1649.81,66130],["2014-12-05",1649.81,1649.81,1619.82,1649.81,43810],["2014-12-08",1649.81,1649.81,1619.82,1649.81,27010],["2014-12-09",1619.82,1619.82,1559.82,1574.82,113490],["2014-12-10",1574.82,1604.82,1559.82,1604.82,40350],["2014-12-11",1589.82,1604.82,1589.82,1604.82,25500],["2014-12-12",1604.82,1604.82,1589.82,1604.82,42540],["2014-12-15",1589.82,1604.82,1574.82,1589.82,27720],["2014-12-16",1589.82,1604.82,1559.82,1559.82,51760],["2014-12-17",1604.82,1604.82,1469.83,1469.83,56620],["2014-12-18",1469.83,1544.83,1469.83,1514.83,94820],["2014-12-19",1454.84,1529.83,1439.84,1469.83,54890],["2014-12-22",1499.83,1499.83,1454.84,1469.83,10160],["2014-12-23",1469.83,1499.83,1439.84,1439.84,45460],["2014-12-24",1439.84,1499.83,1439.84,1469.83,31330],["2014-12-25",1439.84,1469.83,1439.84,1469.83,5520],["2014-12-26",1469.83,1469.83,1439.84,1439.84,66900],["2014-12-29",1454.84,1454.84,1409.84,1409.84,38610],["2014-12-30",1409.84,1454.84,1379.84,1454.84,38690],["2014-12-31",1424.84,1499.83,1409.84,1469.83,19200],["2015-01-05",1469.83,1469.83,1439.84,1454.84,12400],["2015-01-06",1454.84,1484.83,1454.84,1469.83,30210],["2015-01-07",1514.83,1559.82,1514.83,1559.82,58190],["2015-01-08",1634.82,1664.81,1559.82,1619.82,154540],["2015-01-09",1634.82,1634.82,1544.83,1604.82,28050],["2015-01-12",1559.82,1604.82,1559.82,1589.82,14770],["2015-01-13",1574.82,1619.82,1574.82,1589.82,1150],["2015-01-14",1589.82,1589.82,1544.83,1544.83,18610],["2015-01-15",1544.83,1619.82,1544.83,1574.82,22040],["2015-01-16",1604.82,1604.82,1529.83,1574.82,14020],["2015-01-19",1529.83,1574.82,1529.83,1574.82,8090],["2015-01-20",1574.82,1574.82,1544.83,1544.83,2410],["2015-01-21",1559.82,1589.82,1529.83,1529.83,52300],["2015-01-22",1589.82,1589.82,1544.83,1574.82,8140],["2015-01-23",1544.83,1574.82,1529.83,1574.82,12170],["2015-01-26",1574.82,1574.82,1559.82,1559.82,7440],["2015-01-27",1559.82,1574.82,1514.83,1559.82,53040],["2015-01-28",1559.82,1559.82,1544.83,1559.82,12670],["2015-01-29",1544.83,1544.83,1499.83,1544.83,16210],["2015-01-30",1544.83,1544.83,1529.83,1544.83,12100],["2015-02-02",1529.83,1544.83,1529.83,1544.83,2940],["2015-02-03",1544.83,1544.83,1499.83,1529.83,15910],["2015-02-04",1514.83,1529.83,1514.83,1529.83,1020],["2015-02-05",1529.83,1529.83,1514.83,1514.83,11510],["2015-02-06",1514.83,1529.83,1514.83,1529.83,6090],["2015-02-09",1544.83,1544.83,1514.83,1529.83,7280],["2015-02-10",1529.83,1529.83,1514.83,1514.83,7900],["2015-02-11",1514.83,1529.83,1514.83,1529.83,5190],["2015-02-12",1529.83,1544.83,1514.83,1529.83,31260],["2015-02-13",1544.83,1544.83,1514.83,1529.83,16260],["2015-02-24",1529.83,1619.82,1529.83,1574.82,39630],["2015-02-25",1589.82,1604.82,1559.82,1604.82,27560],["2015-02-26",1619.82,1649.81,1604.82,1634.82,40100],["2015-02-27",1634.82,1634.82,1604.82,1634.82,12940],["2015-03-02",1619.82,1634.82,1604.82,1619.82,16920],["2015-03-03",1589.82,1619.82,1574.82,1604.82,28130],["2015-03-04",1634.82,1664.81,1604.82,1634.82,16970],["2015-03-05",1649.81,1649.81,1604.82,1604.82,8010],["2015-03-06",1604.82,1619.82,1574.82,1604.82,6860],["2015-03-09",1619.82,1619.82,1604.82,1604.82,33770],["2015-03-10",1604.82,1619.82,1589.82,1619.82,28750],["2015-03-11",1649.81,1664.81,1619.82,1634.82,37680],["2015-03-12",1649.81,1649.81,1604.82,1619.82,8100],["2015-03-13",1649.81,1649.81,1619.82,1634.82,24210],["2015-03-16",1649.81,1649.81,1619.82,1619.82,6330],["2015-03-17",1619.82,1634.82,1604.82,1604.82,36980],["2015-03-18",1604.82,1649.81,1604.82,1634.82,98330],["2015-03-19",1634.82,1634.82,1604.82,1634.82,13780],["2015-03-20",1634.82,1679.81,1634.82,1664.81,70460],["2015-03-23",1697.46,1730.1,1648.49,1648.49,23020],["2015-03-24",1664.81,1664.81,1632.17,1664.81,2630],["2015-03-25",1681.13,1681.13,1615.85,1664.81,15230],["2015-03-26",1648.49,1681.13,1632.17,1681.13,21130],["2015-03-27",1681.13,1681.13,1615.85,1664.81,19000],["2015-03-30",1632.17,1632.17,1615.85,1632.17,8410],["2015-03-31",1632.17,1648.49,1599.53,1648.49,9030],["2015-04-01",1632.17,1632.17,1566.88,1615.85,10580],["2015-04-02",1583.2,1615.85,1583.2,1615.85,160],["2015-04-03",1632.17,1648.49,1583.2,1632.17,3890],["2015-04-06",1632.17,1632.17,1550.56,1599.53,6730],["2015-04-07",1599.53,1599.53,1583.2,1599.53,750],["2015-04-08",1648.49,1648.49,1566.88,1648.49,1150],["2015-04-09",1566.88,1632.17,1566.88,1615.85,4120],["2015-04-10",1583.2,1615.85,1583.2,1615.85,2120],["2015-04-13",1566.88,1615.85,1566.88,1599.53,15120],["2015-04-14",1550.56,1615.85,1550.56,1615.85,7380],["2015-04-15",1615.85,1615.85,1550.56,1599.53,3030],["2015-04-16",1615.85,1615.85,1599.53,1615.85,2200],["2015-04-17",1615.85,1615.85,1566.88,1599.53,260],["2015-04-20",1566.88,1566.88,1517.92,1534.24,44160],["2015-04-21",1550.56,1550.56,1517.92,1534.24,3530],["2015-04-22",1534.24,1566.88,1534.24,1566.88,4030],["2015-04-23",1550.56,1583.2,1550.56,1583.2,3320],["2015-04-24",1599.53,1599.53,1517.92,1517.92,1610],["2015-04-27",1501.6,1550.56,1501.6,1501.6,3310],["2015-05-04",1468.95,1501.6,1452.63,1485.27,18720],["2015-05-05",1387.34,1501.6,1387.34,1452.63,11880],["2015-05-06",1387.34,1468.95,1387.34,1452.63,10970],["2015-05-07",1419.99,1468.95,1403.67,1468.95,1520],["2015-05-08",1403.67,1485.27,1403.67,1468.95,220],["2015-05-11",1403.67,1468.95,1387.34,1452.63,3440],["2015-05-12",1452.63,1501.6,1403.67,1419.99,6590],["2015-05-13",1387.34,1419.99,1387.34,1403.67,570],["2015-05-14",1419.99,1452.63,1403.67,1436.31,680],["2015-05-15",1387.34,1468.95,1387.34,1452.63,1310],["2015-05-18",1403.67,1468.95,1403.67,1436.31,14400],["2015-05-19",1468.95,1468.95,1403.67,1436.31,1060],["2015-05-20",1468.95,1468.95,1436.31,1468.95,1080],["2015-05-21",1468.95,1534.24,1452.63,1534.24,6280],["2015-05-22",1534.24,1566.88,1485.27,1566.88,5100],["2015-05-25",1566.88,1566.88,1550.56,1566.88,780],["2015-05-26",1583.2,1583.2,1517.92,1566.88,3200],["2015-05-27",1566.88,1566.88,1566.88,1566.88,10120],["2015-05-28",1566.88,1566.88,1517.92,1566.88,2030],["2015-05-29",1566.88,1566.88,1517.92,1517.92,3600],["2015-06-01",1615.85,1615.85,1615.85,1615.85,43070],["2015-06-02",1713.78,1713.78,1697.46,1697.46,129600],["2015-06-03",1713.78,1762.74,1599.53,1713.78,530],["2015-06-04",1632.17,1713.78,1632.17,1697.46,23390],["2015-06-05",1681.13,1713.78,1648.49,1697.46,55510],["2015-06-08",1664.81,1713.78,1632.17,1697.46,21790],["2015-06-09",1664.81,1681.13,1615.85,1615.85,19170],["2015-06-10",1615.85,1648.49,1599.53,1648.49,6470],["2015-06-11",1681.13,1681.13,1632.17,1664.81,10980],["2015-06-12",1681.13,1681.13,1615.85,1632.17,11020],["2015-06-15",1632.17,1648.49,1583.2,1583.2,21470],["2015-06-16",1632.17,1632.17,1599.53,1632.17,2190],["2015-06-17",1599.53,1632.17,1599.53,1615.85,6790],["2015-06-18",1599.53,1615.85,1566.88,1599.53,16210],["2015-06-19",1632.17,1697.46,1632.17,1648.49,186930],["2015-06-22",1648.49,1697.46,1615.85,1664.81,6740],["2015-06-23",1664.81,1664.81,1615.85,1664.81,11480],["2015-06-24",1632.17,1632.17,1615.85,1615.85,16280],["2015-06-25",1599.53,1632.17,1583.2,1615.85,26720],["2015-06-26",1615.85,1632.17,1599.53,1615.85,35740],["2015-06-29",1615.85,1615.85,1566.88,1599.53,21550],["2015-06-30",1599.53,1615.85,1583.2,1583.2,7670],["2015-07-01",1566.88,1599.53,1566.88,1599.53,24380],["2015-07-02",1599.53,1648.49,1583.2,1599.53,15320],["2015-07-03",1632.17,1632.17,1599.53,1632.17,14400],["2015-07-06",1664.81,1664.81,1599.53,1599.53,27680],["2015-07-07",1615.85,1632.17,1599.53,1615.85,18650],["2015-07-08",1599.53,1615.85,1566.88,1599.53,31450],["2015-07-09",1566.88,1599.53,1566.88,1583.2,11970],["2015-07-10",1583.2,1599.53,1566.88,1583.2,37470],["2015-07-13",1583.2,1615.85,1583.2,1615.85,52580],["2015-07-14",1615.85,1615.85,1583.2,1599.53,32200],["2015-07-15",1615.85,1615.85,1566.88,1599.53,7830],["2015-07-16",1599.53,1599.53,1566.88,1566.88,3710],["2015-07-17",1566.88,1583.2,1550.56,1566.88,18900],["2015-07-20",1550.56,1566.88,1534.24,1566.88,7990],["2015-07-21",1566.88,1566.88,1517.92,1534.24,16140],["2015-07-22",1534.24,1550.56,1534.24,1550.56,6120],["2015-07-23",1566.88,1566.88,1517.92,1517.92,64590],["2015-07-24",1550.56,1550.56,1501.6,1517.92,15380],["2015-07-27",1485.27,1566.88,1485.27,1534.24,17840],["2015-07-28",1550.56,1566.88,1534.24,1534.24,27740],["2015-07-29",1550.56,1615.85,1550.56,1550.56,42030],["2015-07-30",1583.2,1599.53,1566.88,1583.2,14780],["2015-07-31",1599.53,1599.53,1566.88,1566.88,7370],["2015-08-03",1550.56,1566.88,1517.92,1550.56,13870],["2015-08-04",1566.88,1566.88,1517.92,1534.24,17110],["2015-08-05",1501.6,1550.56,1468.95,1550.56,4460],["2015-08-06",1534.24,1566.88,1468.95,1550.56,15630],["2015-08-07",1534.24,1550.56,1501.6,1501.6,2340],["2015-08-10",1517.92,1550.56,1501.6,1501.6,4310],["2015-08-11",1517.92,1517.92,1501.6,1517.92,1290],["2015-08-12",1517.92,1550.56,1485.27,1534.24,6620],["2015-08-13",1534.24,1534.24,1485.27,1501.6,11400],["2015-08-14",1485.27,1517.92,1452.63,1485.27,13300],["2015-08-17",1468.95,1485.27,1403.67,1403.67,25850],["2015-08-18",1468.95,1468.95,1403.67,1419.99,11380],["2015-08-19",1468.95,1468.95,1403.67,1436.31,12930],["2015-08-20",1436.31,1452.63,1419.99,1436.31,16960],["2015-08-21",1419.99,1436.31,1338.38,1387.34,75310],["2015-08-24",1338.38,1436.31,1305.74,1305.74,75250],["2015-08-25",1224.13,1305.74,1224.13,1305.74,17000],["2015-08-26",1305.74,1354.7,1256.77,1338.38,18430],["2015-08-27",1273.09,1387.34,1273.09,1371.02,6810],["2015-08-28",1354.7,1371.02,1354.7,1371.02,25010],["2015-08-31",1371.02,1371.02,1371.02,1371.02,140],["2015-09-01",1338.38,1354.7,1289.41,1354.7,9530],["2015-09-03",1338.38,1387.34,1322.06,1371.02,10150],["2015-09-04",1387.34,1452.63,1387.34,1387.34,9180],["2015-09-07",1371.02,1403.67,1354.7,1403.67,5010],["2015-09-08",1403.67,1403.67,1387.34,1387.34,690],["2015-09-09",1387.34,1403.67,1354.7,1403.67,13970],["2015-09-10",1387.34,1403.67,1338.38,1387.34,860],["2015-09-11",1387.34,1387.34,1338.38,1338.38,2560],["2015-09-14",1387.34,1387.34,1338.38,1387.34,12160],["2015-09-15",1354.7,1387.34,1354.7,1387.34,6530],["2015-09-16",1387.34,1387.34,1305.74,1354.7,16600],["2015-09-17",1371.02,1371.02,1322.06,1354.7,21930],["2015-09-18",1354.7,1354.7,1338.38,1338.38,11790],["2015-09-21",1322.06,1354.7,1322.06,1354.7,4080],["2015-09-22",1354.7,1354.7,1338.38,1338.38,10970],["2015-09-23",1338.38,1338.38,1322.06,1338.38,9050],["2015-09-24",1305.74,1338.38,1305.74,1322.06,16540],["2015-09-25",1322.06,1387.34,1322.06,1371.02,17330],["2015-09-28",1371.02,1371.02,1338.38,1338.38,10650],["2015-09-29",1322.06,1354.7,1322.06,1322.06,16520],["2015-09-30",1354.7,1354.7,1305.74,1354.7,5140],["2015-10-01",1354.7,1436.31,1354.7,1419.99,16550],["2015-10-02",1419.99,1419.99,1371.02,1403.67,1100],["2015-10-05",1371.02,1436.31,1354.7,1419.99,14080],["2015-10-06",1452.63,1468.95,1419.99,1468.95,8310],["2015-10-07",1436.31,1452.63,1436.31,1452.63,2070],["2015-10-08",1452.63,1452.63,1436.31,1436.31,4750],["2015-10-09",1452.63,1452.63,1371.02,1419.99,9450],["2015-10-12",1371.02,1436.31,1371.02,1419.99,16960],["2015-10-13",1419.99,1452.63,1419.99,1436.31,5930],["2015-10-14",1419.99,1436.31,1403.67,1436.31,15180],["2015-10-15",1452.63,1452.63,1371.02,1436.31,21360],["2015-10-16",1419.99,1452.63,1419.99,1436.31,8640],["2015-10-19",1387.34,1452.63,1387.34,1436.31,20040],["2015-10-20",1452.63,1485.27,1436.31,1452.63,41060],["2015-10-21",1468.95,1468.95,1419.99,1468.95,2370],["2015-10-22",1452.63,1485.27,1452.63,1485.27,3600],["2015-10-23",1419.99,1485.27,1419.99,1452.63,440],["2015-10-26",1403.67,1501.6,1403.67,1485.27,1120],["2015-10-27",1501.6,1501.6,1468.95,1468.95,550],["2015-10-28",1485.27,1485.27,1468.95,1468.95,9940],["2015-10-29",1468.95,1468.95,1468.95,1468.95,18740],["2015-10-30",1468.95,1485.27,1452.63,1485.27,9550],["2015-11-02",1485.27,1485.27,1468.95,1485.27,35040],["2015-11-03",1468.95,1485.27,1468.95,1468.95,17060],["2015-11-04",1485.27,1501.6,1403.67,1501.6,25000],["2015-11-05",1419.99,1534.24,1419.99,1517.92,39530],["2015-11-06",1534.24,1550.56,1468.95,1468.95,32020],["2015-11-09",1452.63,1566.88,1452.63,1534.24,16900],["2015-11-10",1550.56,1566.88,1517.92,1517.92,35560],["2015-11-11",1566.88,1566.88,1501.6,1517.92,60780],["2015-11-12",1517.92,1534.24,1501.6,1534.24,18680],["2015-11-13",1534.24,1534.24,1501.6,1501.6,79880],["2015-11-16",1501.6,1517.92,1452.63,1501.6,29070],["2015-11-17",1485.27,1501.6,1468.95,1468.95,31750],["2015-11-18",1452.63,1452.63,1419.99,1419.99,27180],["2015-11-19",1485.27,1517.92,1403.67,1517.92,3190],["2015-11-20",1517.92,1517.92,1468.95,1501.6,16480],["2015-11-23",1468.95,1501.6,1452.63,1485.27,54010],["2015-11-24",1403.67,1485.27,1403.67,1468.95,4070],["2015-11-25",1419.99,1485.27,1419.99,1436.31,5150],["2015-11-26",1419.99,1501.6,1419.99,1501.6,63890],["2015-11-27",1501.6,1501.6,1452.63,1485.27,18730],["2015-11-30",1419.99,1452.63,1419.99,1419.99,61810],["2015-12-01",1452.63,1452.63,1419.99,1436.31,26480],["2015-12-02",1403.67,1485.27,1403.67,1452.63,24970],["2015-12-03",1452.63,1452.63,1419.99,1436.31,46000],["2015-12-04",1436.31,1436.31,1387.34,1419.99,51220],["2015-12-07",1403.67,1419.99,1371.02,1371.02,80300],["2015-12-08",1354.7,1387.34,1354.7,1371.02,36340],["2015-12-09",1419.99,1419.99,1354.7,1403.67,16070],["2015-12-10",1419.99,1452.63,1371.02,1419.99,2230],["2015-12-11",1387.34,1419.99,1354.7,1354.7,58980],["2015-12-14",1354.7,1403.67,1354.7,1403.67,40430],["2015-12-15",1403.67,1403.67,1354.7,1354.7,1630],["2015-12-16",1354.7,1387.34,1354.7,1354.7,46100],["2015-12-17",1387.34,1387.34,1354.7,1354.7,51820],["2015-12-18",1354.7,1371.02,1354.7,1371.02,15880],["2015-12-21",1371.02,1371.02,1354.7,1354.7,640],["2015-12-22",1338.38,1354.7,1338.38,1338.38,7050],["2015-12-23",1338.38,1371.02,1338.38,1338.38,40000],["2015-12-24",1371.02,1387.34,1354.7,1371.02,16610],["2015-12-25",1338.38,1338.38,1338.38,1338.38,300],["2015-12-28",1305.74,1387.34,1305.74,1305.74,62150],["2015-12-29",1305.74,1305.74,1305.74,1305.74,300],["2015-12-30",1273.09,1371.02,1273.09,1305.74,2310],["2015-12-31",1371.02,1371.02,1305.74,1305.74,210],["2016-01-04",1273.09,1371.02,1273.09,1289.41,2960],["2016-01-05",1354.7,1354.7,1273.09,1305.74,2410],["2016-01-06",1289.41,1354.7,1289.41,1305.74,620],["2016-01-07",1305.74,1322.06,1273.09,1289.41,5730],["2016-01-08",1289.41,1338.38,1273.09,1273.09,4220],["2016-01-11",1224.13,1322.06,1224.13,1273.09,41060],["2016-01-12",1224.13,1305.74,1224.13,1240.45,630],["2016-01-13",1256.77,1289.41,1191.48,1191.48,2220],["2016-01-14",1240.45,1240.45,1142.52,1142.52,1410],["2016-01-15",1207.8,1207.8,1109.87,1109.87,5280],["2016-01-18",1044.59,1175.16,1044.59,1060.91,1120],["2016-01-19",1126.2,1126.2,1126.2,1126.2,1850],["2016-01-20",1175.16,1175.16,1093.55,1093.55,810],["2016-01-21",1109.87,1142.52,1109.87,1109.87,7040],["2016-01-22",1126.2,1126.2,1060.91,1109.87,1730],["2016-01-25",1142.52,1175.16,1142.52,1158.84,4620],["2016-01-26",1207.8,1207.8,1142.52,1142.52,700],["2016-01-27",1191.48,1191.48,1158.84,1158.84,4150],["2016-01-28",1207.8,1207.8,1158.84,1158.84,110],["2016-01-29",1158.84,1207.8,1158.84,1207.8,110],["2016-02-01",1207.8,1207.8,1142.52,1142.52,800],["2016-02-02",1126.2,1126.2,1109.87,1126.2,1700],["2016-02-03",1126.2,1175.16,1093.55,1109.87,410],["2016-02-04",1175.16,1175.16,1060.91,1060.91,2250],["2016-02-05",1126.2,1126.2,1126.2,1126.2,2320],["2016-02-15",1093.55,1126.2,1077.23,1126.2,12270],["2016-02-16",1142.52,1158.84,1142.52,1158.84,2330],["2016-02-17",1175.16,1207.8,1175.16,1207.8,2440],["2016-02-18",1240.45,1289.41,1240.45,1289.41,20810],["2016-02-19",1273.09,1305.74,1207.8,1305.74,12850],["2016-02-22",1305.74,1305.74,1273.09,1305.74,16350],["2016-02-23",1273.09,1305.74,1273.09,1305.74,2580],["2016-02-24",1305.74,1305.74,1305.74,1305.74,2000],["2016-02-25",1289.41,1289.41,1273.09,1289.41,2500],["2016-02-26",1338.38,1338.38,1289.41,1305.74,120],["2016-02-29",1256.77,1322.06,1256.77,1289.41,45720],["2016-03-01",1289.41,1305.74,1289.41,1289.41,3710],["2016-03-02",1289.41,1322.06,1289.41,1322.06,1590],["2016-03-03",1322.06,1322.06,1256.77,1256.77,5180],["2016-03-04",1338.38,1338.38,1207.8,1207.8,4860],["2016-03-07",1158.84,1289.41,1142.52,1273.09,14660],["2016-03-08",1224.13,1273.09,1224.13,1273.09,2160],["2016-03-09",1256.77,1256.77,1256.77,1256.77,32060],["2016-03-10",1273.09,1289.41,1273.09,1289.41,660],["2016-03-11",1256.77,1289.41,1224.13,1289.41,39100],["2016-03-14",1273.09,1305.74,1273.09,1305.74,1530],["2016-03-15",1224.13,1305.74,1224.13,1305.74,23620],["2016-03-16",1305.74,1322.06,1273.09,1305.74,37560],["2016-03-17",1305.74,1322.06,1273.09,1305.74,15510],["2016-03-18",1289.41,1305.74,1289.41,1289.41,14010],["2016-03-21",1256.77,1305.74,1240.45,1305.74,8020],["2016-03-22",1256.77,1305.74,1256.77,1305.74,5010],["2016-03-23",1256.77,1305.74,1240.45,1273.09,2980],["2016-03-24",1305.74,1305.74,1289.41,1289.41,120],["2016-03-25",1224.13,1273.09,1207.8,1273.09,4780],["2016-03-28",1240.45,1289.41,1207.8,1289.41,2660],["2016-03-29",1207.8,1305.74,1207.8,1289.41,1260],["2016-03-30",1289.41,1289.41,1207.8,1289.41,5150],["2016-03-31",1207.8,1273.09,1207.8,1273.09,5150],["2016-04-01",1273.09,1273.09,1273.09,1273.09,0],["2016-04-04",1207.8,1224.13,1191.48,1224.13,1240],["2016-04-05",1191.48,1224.13,1191.48,1224.13,60],["2016-04-06",1224.13,1256.77,1224.13,1224.13,3510],["2016-04-07",1289.41,1289.41,1289.41,1289.41,20],["2016-04-08",1289.41,1289.41,1289.41,1289.41,50],["2016-04-11",1289.41,1289.41,1207.8,1224.13,4080],["2016-04-12",1158.84,1224.13,1158.84,1158.84,10110],["2016-04-13",1158.84,1207.8,1158.84,1207.8,250],["2016-04-14",1191.48,1240.45,1175.16,1240.45,1740],["2016-04-15",1240.45,1240.45,1240.45,1240.45,40],["2016-04-19",1175.16,1175.16,1158.84,1158.84,22520],["2016-04-20",1207.8,1224.13,1158.84,1158.84,11040],["2016-04-21",1158.84,1207.8,1109.87,1207.8,1550],["2016-04-22",1207.8,1207.8,1207.8,1207.8,330],["2016-04-25",1175.16,1175.16,1142.52,1158.84,10900],["2016-04-26",1158.84,1175.16,1158.84,1175.16,2840],["2016-04-27",1224.13,1224.13,1158.84,1191.48,6150],["2016-04-28",1207.8,1207.8,1158.84,1158.84,12940],["2016-04-29",1207.8,1207.8,1191.48,1191.48,220],["2016-05-04",1109.87,1207.8,1109.87,1207.8,380],["2016-05-05",1158.84,1158.84,1142.52,1142.52,1550],["2016-05-06",1142.52,1207.8,1142.52,1191.48,120],["2016-05-09",1224.13,1224.13,1224.13,1224.13,10],["2016-05-10",1224.13,1224.13,1142.52,1142.52,1430],["2016-05-11",1207.8,1207.8,1142.52,1175.16,4120],["2016-05-12",1175.16,1256.77,1142.52,1191.48,8900],["2016-05-13",1240.45,1240.45,1142.52,1142.52,10260],["2016-05-16",1142.52,1207.8,1109.87,1142.52,19150],["2016-05-17",1142.52,1207.8,1142.52,1207.8,560],["2016-05-18",1142.52,1142.52,1126.2,1126.2,42290],["2016-05-19",1126.2,1158.84,1126.2,1158.84,15850],["2016-05-20",1207.8,1207.8,1126.2,1126.2,1590],["2016-05-23",1093.55,1142.52,1093.55,1109.87,2020],["2016-05-24",1077.23,1158.84,1077.23,1158.84,60],["2016-05-25",1126.2,1126.2,1126.2,1126.2,4090],["2016-05-26",1126.2,1142.52,1126.2,1126.2,3470],["2016-05-27",1191.48,1191.48,1142.52,1175.16,8460],["2016-05-30",1175.16,1256.77,1158.84,1191.48,6380],["2016-05-31",1191.48,1207.8,1191.48,1207.8,1900],["2016-06-01",1191.48,1224.13,1175.16,1175.16,570],["2016-06-02",1191.48,1191.48,1175.16,1175.16,3510],["2016-06-03",1240.45,1240.45,1175.16,1175.16,720],["2016-06-06",1191.48,1191.48,1191.48,1191.48,200],["2016-06-07",1191.48,1207.8,1126.2,1207.8,23530],["2016-06-08",1207.8,1207.8,1207.8,1207.8,360],["2016-06-09",1175.16,1207.8,1126.2,1207.8,17020],["2016-06-10",1207.8,1207.8,1191.48,1191.48,480],["2016-06-13",1142.52,1142.52,1142.52,1142.52,4000],["2016-06-14",1175.16,1207.8,1158.84,1175.16,17050],["2016-06-15",1175.16,1191.48,1175.16,1191.48,500],["2016-06-16",1142.52,1175.16,1142.52,1175.16,14830],["2016-06-17",1175.16,1175.16,1175.16,1175.16,20],["2016-06-20",1175.16,1175.16,1142.52,1175.16,4310],["2016-06-21",1109.87,1175.16,1109.87,1175.16,25360],["2016-06-22",1142.52,1191.48,1142.52,1175.16,11070],["2016-06-23",1142.52,1175.16,1142.52,1158.84,4040],["2016-06-24",1142.52,1158.84,1126.2,1126.2,6840],["2016-06-27",1126.2,1126.2,1109.87,1126.2,5090],["2016-06-28",1126.2,1142.52,1093.55,1126.2,17340],["2016-06-29",1126.2,1142.52,1126.2,1142.52,2400],["2016-06-30",1126.2,1142.52,1093.55,1093.55,3700],["2016-07-01",1109.87,1142.52,1093.55,1142.52,9090],["2016-07-04",1109.87,1142.52,1109.87,1142.52,560],["2016-07-05",1126.2,1142.52,1126.2,1142.52,50710],["2016-07-06",1126.2,1142.52,1126.2,1142.52,780],["2016-07-07",1126.2,1142.52,1126.2,1142.52,5940],["2016-07-08",1126.2,1126.2,1109.87,1126.2,6040],["2016-07-11",1158.84,1158.84,1126.2,1126.2,3510],["2016-07-12",1126.2,1126.2,1077.23,1077.23,69320],["2016-07-13",1126.2,1126.2,1126.2,1126.2,60],["2016-07-14",1142.52,1142.52,1142.52,1142.52,110],["2016-07-15",1126.2,1126.2,1126.2,1126.2,250],["2016-07-18",1109.87,1142.52,1077.23,1142.52,5740],["2016-07-19",1109.87,1126.2,1077.23,1126.2,2980],["2016-07-20",1093.55,1126.2,1093.55,1126.2,5040],["2016-07-21",1077.23,1093.55,1060.91,1060.91,16450],["2016-07-22",1060.91,1093.55,1060.91,1093.55,2150],["2016-07-25",1126.2,1126.2,1126.2,1126.2,490],["2016-07-26",1060.91,1126.2,1060.91,1126.2,15040],["2016-07-27",1060.91,1093.55,1060.91,1060.91,18600],["2016-07-28",1060.91,1060.91,1011.94,1044.59,1940],["2016-07-29",1044.59,1044.59,979.3,979.3,18470],["2016-08-01",1044.59,1044.59,914.01,930.34,5570],["2016-08-02",897.69,979.3,881.37,930.34,14270],["2016-08-03",962.98,979.3,897.69,946.66,5630],["2016-08-04",897.69,946.66,881.37,946.66,127380],["2016-08-05",946.66,946.66,914.01,914.01,1010],["2016-08-08",946.66,946.66,865.05,865.05,8220],["2016-08-09",816.08,914.01,816.08,848.73,2120],["2016-08-10",848.73,865.05,832.41,848.73,5620],["2016-08-11",848.73,881.37,816.08,816.08,9140],["2016-08-12",848.73,865.05,816.08,865.05,600],["2016-08-15",914.01,914.01,865.05,914.01,4820],["2016-08-16",914.01,962.98,914.01,962.98,6910],["2016-08-17",1011.94,1028.27,995.62,1011.94,2920],["2016-08-18",1011.94,1028.27,995.62,995.62,45500],["2016-08-19",995.62,995.62,979.3,979.3,15000],["2016-08-22",979.3,995.62,979.3,995.62,21590],["2016-08-23",946.66,1011.94,946.66,1011.94,1360],["2016-08-24",979.3,1060.91,979.3,1060.91,450],["2016-08-25",1011.94,1011.94,995.62,995.62,19640],["2016-08-26",995.62,995.62,995.62,995.62,7610],["2016-08-29",946.66,1011.94,930.34,1011.94,430],["2016-08-30",1044.59,1044.59,979.3,1011.94,15520],["2016-08-31",995.62,1011.94,995.62,1011.94,4180],["2016-09-01",1011.94,1077.23,1011.94,1060.91,44860],["2016-09-05",1060.91,1109.87,1060.91,1109.87,300],["2016-09-06",1044.59,1044.59,1044.59,1044.59,1020],["2016-09-07",1044.59,1044.59,1044.59,1044.59,50],["2016-09-08",1044.59,1077.23,979.3,1077.23,1810],["2016-09-09",1109.87,1109.87,1011.94,1011.94,1020],["2016-09-12",1082.13,1082.13,941.76,941.76,1010],["2016-09-13",979.3,979.3,979.3,979.3,3440],["2016-09-14",1026.63,1047.85,1011.94,1011.94,760],["2016-09-15",946.66,979.3,946.66,946.66,420],["2016-09-16",995.62,1011.94,995.62,1011.94,50],["2016-09-19",1011.94,1082.13,1011.94,1044.59,37640],["2016-09-20",1044.59,1109.87,1044.59,1060.91,73720],["2016-09-21",1060.91,1134.36,1060.91,1134.36,23030],["2016-09-22",1191.48,1191.48,1135.99,1135.99,31200],["2016-09-23",1175.16,1207.8,1060.91,1207.8,42290],["2016-09-26",1273.09,1273.09,1124.56,1124.56,480],["2016-09-27",1124.56,1124.56,1077.23,1077.23,300],["2016-09-28",1028.27,1152.31,1028.27,1152.31,6040],["2016-09-29",1109.87,1224.13,1109.87,1175.16,13020],["2016-09-30",1175.16,1175.16,1175.16,1175.16,39860],["2016-10-03",1109.87,1175.16,1109.87,1175.16,9340],["2016-10-04",1175.16,1224.13,1126.2,1207.8,35650],["2016-10-05",1142.52,1207.8,1142.52,1207.8,9270],["2016-10-06",1207.8,1273.09,1207.8,1273.09,5510],["2016-10-07",1346.54,1346.54,1191.48,1191.48,14370],["2016-10-10",1238.82,1253.51,1175.16,1207.8,10670],["2016-10-11",1271.46,1271.46,1175.16,1207.8,9540],["2016-10-12",1152.31,1158.84,1152.31,1158.84,10010],["2016-10-13",1189.85,1233.92,1175.16,1175.16,10120],["2016-10-14",1175.16,1207.8,1175.16,1175.16,28770],["2016-10-17",1175.16,1175.16,1175.16,1175.16,10000],["2016-10-18",1175.16,1191.48,1175.16,1191.48,470],["2016-10-19",1175.16,1193.12,1175.16,1191.48,160],["2016-10-20",1108.24,1273.09,1108.24,1271.46,9920],["2016-10-21",1271.46,1271.46,1269.83,1269.83,700],["2016-10-24",1273.09,1322.06,1273.09,1289.41,1400],["2016-10-25",1207.8,1271.46,1207.8,1207.8,25410],["2016-10-26",1191.48,1287.78,1191.48,1287.78,920],["2016-10-27",1207.8,1256.77,1199.64,1256.77,430],["2016-10-28",1191.48,1191.48,1175.16,1175.16,10310],["2016-10-31",1224.13,1246.98,1224.13,1246.98,48030],["2016-11-01",1246.98,1246.98,1246.98,1246.98,2030],["2016-11-02",1224.13,1224.13,1175.16,1175.16,8910],["2016-11-03",1158.84,1158.84,1158.84,1158.84,50],["2016-11-04",1142.52,1229.02,1142.52,1229.02,210],["2016-11-07",1144.15,1224.13,1144.15,1224.13,850],["2016-11-08",1142.52,1207.8,1139.25,1139.25,520],["2016-11-09",1207.8,1207.8,1207.8,1207.8,20],["2016-11-10",1222.49,1232.29,1222.49,1232.29,49000],["2016-11-11",1224.13,1232.29,1158.84,1158.84,6010],["2016-11-14",1078.86,1215.97,1078.86,1142.52,9540],["2016-11-15",1222.49,1222.49,1126.2,1126.2,6360],["2016-11-16",1183.32,1183.32,1126.2,1126.2,8950],["2016-11-17",1127.83,1175.16,1126.2,1126.2,16680],["2016-11-18",1109.87,1109.87,1047.85,1077.23,5870],["2016-11-21",1077.23,1077.23,1060.91,1077.23,20080],["2016-11-22",1077.23,1077.23,1077.23,1077.23,80],["2016-11-23",1085.39,1132.73,1085.39,1132.73,330],["2016-11-24",1158.84,1158.84,1054.38,1126.2,2840],["2016-11-25",1060.91,1060.91,1060.91,1060.91,6220],["2016-11-28",1060.91,1108.24,1047.85,1108.24,2050],["2016-11-29",1109.87,1109.87,1109.87,1109.87,50],["2016-11-30",1109.87,1109.87,1109.87,1109.87,40],["2016-12-01",1033.16,1044.59,1033.16,1033.16,12910],["2016-12-02",1028.27,1031.53,1028.27,1031.53,11050],["2016-12-05",1060.91,1060.91,1060.91,1060.91,60],["2016-12-06",1060.91,1060.91,1060.91,1060.91,0],["2016-12-07",995.62,995.62,995.62,995.62,50750],["2016-12-08",995.62,995.62,995.62,995.62,0],["2016-12-09",930.34,940.13,930.34,940.13,1000],["2016-12-12",899.33,976.04,899.33,976.04,70],["2016-12-13",962.98,962.98,909.12,909.12,1250],["2016-12-14",962.98,962.98,847.1,847.1,1080],["2016-12-15",847.1,847.1,788.34,845.46,18880],["2016-12-16",816.08,845.46,786.71,786.71,17010],["2016-12-19",742.64,786.71,734.48,786.71,3360],["2016-12-20",786.71,786.71,786.71,786.71,5820],["2016-12-21",786.71,816.08,786.71,812.82,6790],["2016-12-22",760.59,760.59,760.59,760.59,110],["2016-12-23",811.19,812.82,799.76,799.76,640],["2016-12-26",816.08,842.2,816.08,835.67,300],["2016-12-27",809.56,848.73,809.56,848.73,2240],["2016-12-28",817.72,873.21,789.97,873.21,3220],["2016-12-29",873.21,904.22,865.05,897.69,150],["2016-12-30",905.85,905.85,897.69,905.85,750],["2017-01-03",850.36,894.43,843.83,894.43,4020],["2017-01-04",900.96,917.28,900.96,917.28,3490],["2017-01-05",954.82,954.82,897.69,922.18,290],["2017-01-06",899.33,979.3,899.33,946.66,2590],["2017-01-09",946.66,979.3,946.66,962.98,2800],["2017-01-10",962.98,962.98,962.98,962.98,5030],["2017-01-11",971.14,971.14,946.66,946.66,7450],["2017-01-12",969.51,969.51,883.0,897.69,140],["2017-01-13",848.73,848.73,848.73,848.73,1710],["2017-01-16",848.73,848.73,848.73,848.73,0],["2017-01-17",889.53,889.53,889.53,889.53,30],["2017-01-18",850.36,850.36,827.51,827.51,590],["2017-01-19",881.37,881.37,770.38,770.38,91930],["2017-01-20",799.76,799.76,718.15,718.15,85510],["2017-01-23",670.82,767.12,670.82,767.12,20400],["2017-01-24",767.12,783.44,714.89,714.89,15620],["2017-01-25",714.89,762.22,669.19,669.19,34540],["2017-02-02",714.89,714.89,714.89,714.89,630],["2017-02-03",763.86,763.86,763.86,763.86,170],["2017-02-06",816.08,816.08,816.08,816.08,1430],["2017-02-07",873.21,873.21,822.61,873.21,28660],["2017-02-08",933.6,933.6,922.18,933.6,15980],["2017-02-09",933.6,998.89,933.6,998.89,32520],["2017-02-10",1011.94,1044.59,1011.94,1036.43,11770],["2017-02-13",1038.06,1101.71,1038.06,1077.23,63760],["2017-02-14",1011.94,1152.31,1011.94,1142.52,41400],["2017-02-15",1158.84,1199.64,1140.89,1140.89,18650],["2017-02-16",1064.17,1207.8,1064.17,1207.8,99760],["2017-02-17",1126.2,1273.09,1126.2,1224.13,63800],["2017-02-20",1139.25,1215.97,1139.25,1206.17,7980],["2017-02-21",1248.61,1248.61,1158.84,1183.32,4340],["2017-02-22",1207.8,1207.8,1142.52,1175.16,3660],["2017-02-23",1191.48,1191.48,1095.19,1158.84,7130],["2017-02-24",1167.0,1167.0,1126.2,1158.84,14430],["2017-02-27",1158.84,1158.84,1142.52,1142.52,13100],["2017-02-28",1158.84,1158.84,1126.2,1142.52,25560],["2017-03-01",1150.68,1158.84,1126.2,1158.84,40050],["2017-03-02",1175.16,1224.13,1158.84,1224.13,21420],["2017-03-03",1142.52,1273.09,1142.52,1207.8,12300],["2017-03-06",1207.8,1240.45,1207.8,1240.45,22520],["2017-03-07",1289.41,1326.95,1256.77,1305.74,141310],["2017-03-08",1338.38,1338.38,1338.38,1338.38,40],["2017-03-09",1289.41,1289.41,1289.41,1289.41,3940],["2017-03-10",1305.74,1305.74,1305.74,1305.74,70],["2017-03-13",1305.74,1305.74,1305.74,1305.74,60],["2017-03-14",1354.7,1354.7,1305.74,1305.74,5890],["2017-03-15",1322.06,1322.06,1305.74,1305.74,26300],["2017-03-16",1273.09,1354.7,1273.09,1353.07,22100],["2017-03-17",1354.7,1354.7,1338.38,1353.07,16530],["2017-03-20",1353.07,1354.7,1351.44,1353.07,22700],["2017-03-21",1322.06,1353.07,1305.74,1338.38,44570],["2017-03-22",1353.07,1354.7,1338.38,1338.38,24860],["2017-03-23",1338.38,1351.44,1338.38,1351.44,4050],["2017-03-24",1351.44,1351.44,1338.38,1351.44,8390],["2017-03-27",1354.7,1387.34,1354.7,1379.18,42600],["2017-03-28",1362.86,1379.18,1338.38,1377.55,33670],["2017-03-29",1354.7,1354.7,1281.25,1281.25,7330],["2017-03-30",1193.12,1320.42,1193.12,1320.42,1700],["2017-03-31",1322.06,1338.38,1300.84,1318.79,35790],["2017-04-03",1338.38,1338.38,1322.06,1322.06,10220],["2017-04-04",1322.06,1322.06,1305.74,1313.9,8470],["2017-04-05",1312.26,1313.9,1248.61,1286.15,1600],["2017-04-07",1305.74,1305.74,1286.15,1286.15,2270],["2017-04-10",1371.02,1371.02,1256.77,1322.06,41640],["2017-04-11",1322.06,1351.44,1305.74,1322.06,29000],["2017-04-12",1338.38,1338.38,1305.74,1335.11,25640],["2017-04-13",1247.08,1375.46,1247.08,1375.46,1190],["2017-04-14",1375.46,1375.46,1357.12,1375.46,90],["2017-04-17",1280.1,1375.46,1280.1,1375.46,210],["2017-04-18",1280.1,1375.46,1280.1,1283.76,50],["2017-04-19",1283.76,1373.63,1195.73,1373.63,2450],["2017-04-20",1373.63,1375.46,1347.95,1373.63,8740],["2017-04-21",1373.63,1373.63,1366.29,1366.29,3090],["2017-04-24",1300.27,1302.1,1283.76,1283.76,2110],["2017-04-25",1357.12,1357.12,1228.75,1228.75,140],["2017-04-26",1192.07,1313.11,1192.07,1313.11,1820],["2017-04-27",1221.41,1375.46,1221.41,1329.61,5230],["2017-04-28",1329.61,1357.12,1320.44,1346.12,6750],["2017-05-03",1346.12,1366.29,1338.78,1355.29,2760],["2017-05-04",1338.78,1357.12,1338.78,1338.78,3300],["2017-05-05",1366.29,1366.29,1338.78,1357.12,11130],["2017-05-08",1357.12,1364.46,1338.78,1364.46,30370],["2017-05-09",1364.46,1448.82,1364.46,1448.82,45540],["2017-05-10",1459.82,1503.84,1448.82,1485.5,19390],["2017-05-11",1558.86,1558.86,1485.5,1558.86,102240],["2017-05-12",1632.21,1632.21,1568.03,1632.21,10380],["2017-05-15",1650.55,1745.92,1577.2,1745.92,98860],["2017-05-16",1833.95,1861.46,1742.25,1815.61,155690],["2017-05-17",1723.91,1723.91,1690.9,1690.9,31920],["2017-05-18",1650.55,1650.55,1613.87,1613.87,8000],["2017-05-19",1725.75,1725.75,1632.21,1668.89,23670],["2017-05-22",1777.1,1784.43,1733.08,1784.43,116600],["2017-05-23",1907.31,1907.31,1833.95,1907.31,154170],["2017-05-24",1797.27,1943.98,1797.27,1888.97,24010],["2017-05-25",1943.98,1980.66,1925.65,1962.32,32250],["2017-05-26",2017.34,2017.34,1925.65,1925.65,1340],["2017-05-29",1925.65,1925.65,1806.44,1870.63,15640],["2017-05-30",1744.08,1870.63,1744.08,1870.63,17850],["2017-05-31",1870.63,1870.63,1760.59,1870.63,48880],["2017-06-01",1870.63,1980.66,1870.63,1962.32,40310],["2017-06-02",2017.34,2090.7,1980.66,2090.7,64780],["2017-06-05",2090.7,2090.7,2017.34,2090.7,58540],["2017-06-06",2145.72,2164.06,2090.7,2090.7,12260],["2017-06-07",1989.83,2164.06,1989.83,2109.04,41680],["2017-06-08",2017.34,2109.04,2017.34,2109.04,300],["2017-06-09",2145.72,2145.72,2109.04,2127.38,32270],["2017-06-12",2127.38,2127.38,2072.36,2127.38,1790],["2017-06-13",2127.38,2127.38,2127.38,2127.38,0],["2017-06-14",2127.38,2127.38,2035.68,2054.02,19340],["2017-06-15",2054.02,2054.02,2035.68,2035.68,2030],["2017-06-16",2017.34,2099.87,1925.65,2099.87,3580],["2017-06-19",2237.42,2237.42,2127.38,2164.06,13820],["2017-06-20",2200.74,2200.74,2109.04,2182.4,26220],["2017-06-21",2200.74,2200.74,2109.04,2109.04,20260],["2017-06-22",2200.74,2219.08,2109.04,2164.06,36950],["2017-06-23",2164.06,2164.06,2109.04,2109.04,6010],["2017-06-26",1999.0,2182.4,1999.0,2182.4,17050],["2017-06-27",2200.74,2200.74,2054.02,2054.02,430],["2017-06-28",2054.02,2090.7,2054.02,2090.7,22040],["2017-06-29",2228.25,2228.25,2109.04,2182.4,31910],["2017-06-30",2182.4,2191.57,2109.04,2191.57,3140],["2017-07-03",2109.04,2127.38,2054.02,2127.38,31700],["2017-07-04",2090.7,2274.1,2090.7,2200.74,41590],["2017-07-05",2237.42,2237.42,2145.72,2145.72,12990],["2017-07-06",2228.25,2228.25,2145.72,2200.74,16970],["2017-07-07",2191.57,2237.42,2191.57,2200.74,33490],["2017-07-10",2200.74,2200.74,2099.87,2099.87,8580],["2017-07-11",2109.04,2200.74,2109.04,2182.4,9230],["2017-07-12",2200.74,2200.74,2182.4,2191.57,41960],["2017-07-13",2173.23,2283.27,2173.23,2237.42,45740],["2017-07-14",2384.13,2384.13,2237.42,2283.27,40110],["2017-07-17",2384.13,2384.13,2274.1,2283.27,45850],["2017-07-18",2292.44,2292.44,2200.74,2200.74,6810],["2017-07-19",2347.45,2347.45,2255.76,2347.45,57410],["2017-07-20",2439.15,2439.15,2356.62,2420.81,16320],["2017-07-21",2420.81,2567.53,2420.81,2567.53,107570],["2017-07-24",2659.22,2741.75,2567.53,2741.75,97030],["2017-07-25",2925.15,2925.15,2677.56,2879.3,17390],["2017-07-26",2952.66,2952.66,2750.92,2888.47,7730],["2017-07-27",2842.62,2842.62,2714.24,2714.24,17050],["2017-07-28",2897.64,2897.64,2897.64,2897.64,190830],["2017-07-31",3099.37,3099.37,3099.37,3099.37,138620],["2017-08-01",3310.28,3310.28,3264.43,3282.77,151240],["2017-08-02",3319.45,3319.45,3117.71,3209.41,104070],["2017-08-03",3007.67,3191.07,3007.67,3081.03,107060],["2017-08-04",2934.32,3145.22,2897.64,2943.49,32370],["2017-08-07",2943.49,3062.69,2943.49,3007.67,114590],["2017-08-08",3062.69,3117.71,2989.34,3090.2,162490],["2017-08-09",3303.31,3303.31,2961.83,2961.83,117630],["2017-08-10",2961.83,3031.52,2766.69,2926.98,13670],["2017-08-11",2996.67,2996.67,2787.6,2926.98,3020],["2017-08-14",2926.98,2968.8,2926.98,2926.98,41310],["2017-08-15",2961.83,2961.83,2857.29,2857.29,75340],["2017-08-16",2857.29,2909.56,2717.91,2787.6,75910],["2017-08-17",2787.6,2892.14,2770.18,2892.14,66320],["2017-08-18",2857.29,2892.14,2752.76,2892.14,69370],["2017-08-21",2892.14,2961.83,2752.76,2787.6,71040],["2017-08-22",2787.6,2857.29,2717.91,2787.6,55980],["2017-08-23",2787.6,2787.6,2697.0,2752.76,43470],["2017-08-24",2752.76,2752.76,2561.11,2578.53,68840],["2017-08-25",2578.53,2641.25,2543.69,2578.53,40020],["2017-08-28",2578.53,2578.53,2400.82,2404.31,69040],["2017-08-29",2334.62,2491.42,2334.62,2404.31,56220],["2017-08-30",2404.31,2439.15,2334.62,2334.62,49860],["2017-08-31",2334.62,2369.46,2282.35,2282.35,32130],["2017-09-01",2299.77,2327.65,2264.93,2317.19,43680],["2017-09-05",2299.77,2477.48,2264.93,2470.51,42650],["2017-09-06",2470.51,2578.53,2439.15,2578.53,44830],["2017-09-07",2627.31,2717.91,2543.69,2578.53,96680],["2017-09-08",2578.53,2648.22,2439.15,2561.11,108230],["2017-09-11",2561.11,2665.64,2474.0,2508.84,122420],["2017-09-12",2508.84,2679.58,2508.84,2606.41,175950],["2017-09-13",2606.41,2697.0,2595.95,2683.07,199580],["2017-09-14",2683.07,2770.18,2613.38,2752.76,243530],["2017-09-15",2780.63,2926.98,2721.4,2926.98,289930],["2017-09-18",2926.98,2926.98,2857.29,2909.56,156900],["2017-09-19",2909.56,2993.19,2909.56,2961.83,235130],["2017-09-20",2961.83,3167.41,2961.83,3167.41,326460],["2017-09-21",3167.41,3292.85,3167.41,3240.59,226090],["2017-09-22",3261.49,3261.49,3031.52,3261.49,392620],["2017-09-25",3261.49,3261.49,3108.18,3108.18,138130],["2017-09-26",3066.36,3066.36,2996.67,3045.45,137210],["2017-09-27",3031.52,3132.57,3031.52,3101.21,137200],["2017-09-28",3118.63,3240.59,3118.63,3163.93,156080],["2017-09-29",3163.93,3240.59,3031.52,3163.93,166460],["2017-10-02",3167.41,3170.9,3139.54,3160.44,131330],["2017-10-03",3205.74,3205.74,3101.21,3136.05,122170],["2017-10-04",3101.21,3170.9,3101.21,3136.05,112970],["2017-10-05",3136.05,3188.32,3104.69,3170.9,110140],["2017-10-06",3202.26,3202.26,3101.21,3188.32,88650],["2017-10-09",3188.32,3362.54,3136.05,3362.54,278370],["2017-10-10",3484.5,3484.5,3379.97,3414.81,416250],["2017-10-11",3414.81,3449.66,3379.97,3414.81,213340],["2017-10-12",3379.97,3397.39,3345.12,3345.12,187900],["2017-10-13",3345.12,3449.66,3275.43,3414.81,373870],["2017-10-16",3414.81,3641.3,3414.81,3554.19,754630],["2017-10-17",3554.19,3571.61,3477.53,3477.53,469360],["2017-10-18",3484.5,3484.5,3379.97,3432.23,407370],["2017-10-19",3432.23,3589.04,3393.9,3589.04,600170],["2017-10-20",3449.66,3589.04,3418.3,3418.3,469630],["2017-10-23",3414.81,3414.81,3181.35,3181.35,401430],["2017-10-24",3136.05,3136.05,2961.83,2996.67,419680],["2017-10-25",3031.52,3170.9,2996.67,3132.57,498720],["2017-10-26",3132.57,3170.9,3048.94,3083.78,426390],["2017-10-27",3066.36,3170.9,3035.0,3101.21,391780],["2017-10-30",3101.21,3136.05,3035.0,3087.27,301710],["2017-10-31",3087.27,3087.27,3031.52,3066.36,202860],["2017-11-01",3035.0,3136.05,3035.0,3066.36,290210],["2017-11-02",3066.36,3188.32,3066.36,3101.21,410940],["2017-11-03",3101.21,3205.74,3066.36,3094.24,341300],["2017-11-06",3101.21,3240.59,3101.21,3230.13,553260],["2017-11-07",3268.46,3414.81,3188.32,3373.0,1202440],["2017-11-08",3373.0,3414.81,3338.15,3355.57,1054510],["2017-11-09",3352.09,3397.39,3320.73,3386.94,1167880],["2017-11-10",3379.97,3449.66,3310.28,3411.33,1222900],["2017-11-13",3411.33,3411.33,3310.28,3379.97,516210],["2017-11-14",3379.97,3414.81,3310.28,3327.7,596850],["2017-11-15",3327.7,3379.97,3327.7,3327.7,428930],["2017-11-16",3327.7,3373.0,3313.76,3359.06,520080],["2017-11-17",3359.06,3442.69,3331.18,3400.87,820110],["2017-11-20",3400.87,3432.23,3386.94,3393.9,798100],["2017-11-21",3379.97,3379.97,3345.12,3359.06,407610],["2017-11-22",3362.54,3414.81,3317.25,3373.0,381140],["2017-11-23",3373.0,3414.81,3331.18,3397.39,372310],["2017-11-24",3397.39,3484.5,3379.97,3467.08,539210],["2017-11-27",3467.08,3606.46,3467.08,3554.19,884520],["2017-11-28",3589.04,3623.88,3501.92,3554.19,890020],["2017-11-29",3571.61,3589.04,3519.35,3536.77,970780],["2017-11-30",3554.19,3571.61,3519.35,3554.19,388620],["2017-12-01",3554.19,3623.88,3536.77,3589.04,1398750],["2017-12-04",3623.88,3798.11,3623.88,3763.26,1750930],["2017-12-05",3763.26,3832.95,3658.73,3710.99,679070],["2017-12-06",3728.42,3763.26,3623.88,3710.99,1136050],["2017-12-07",3710.99,3710.99,3589.04,3658.73,546020],["2017-12-08",3658.73,3693.57,3589.04,3589.04,845590],["2017-12-11",3554.19,3623.88,3449.66,3554.19,546810],["2017-12-12",3554.19,3571.61,3397.39,3536.77,935330],["2017-12-13",3519.35,3554.19,3446.17,3519.35,810360],["2017-12-14",3484.5,3658.73,3484.5,3658.73,627060],["2017-12-15",3606.46,3658.73,3554.19,3658.73,404530],["2017-12-18",3623.88,3658.73,3554.19,3623.88,337720],["2017-12-19",3623.88,3658.73,3536.77,3623.88,460570],["2017-12-20",3589.04,3658.73,3519.35,3589.04,447330],["2017-12-21",3589.04,3623.88,3519.35,3623.88,358550],["2017-12-22",3623.88,3658.73,3554.19,3658.73,397640],["2017-12-25",3623.88,3763.26,3589.04,3728.42,848740],["2017-12-26",3710.99,3780.68,3658.73,3763.26,1208260],["2017-12-27",3728.42,3920.06,3658.73,3920.06,1428440],["2017-12-28",3902.64,3937.49,3798.11,3867.8,672880],["2017-12-29",3832.95,3885.22,3763.26,3850.37,541470],["2018-01-02",3850.37,3902.64,3763.26,3832.95,493150],["2018-01-03",3798.11,3832.95,3728.42,3728.42,571680],["2018-01-04",3728.42,3832.95,3728.42,3798.11,503500],["2018-01-05",3763.26,3867.8,3763.26,3798.11,477090],["2018-01-08",3798.11,3815.53,3728.42,3763.26,818380],["2018-01-09",3763.26,3867.8,3745.84,3867.8,683090],["2018-01-10",3867.8,3920.06,3763.26,3902.64,732290],["2018-01-11",3902.64,4146.56,3902.64,4146.56,1627430],["2018-01-12",4146.56,4181.4,3972.33,4146.56,1097970],["2018-01-15",4146.56,4285.94,4007.18,4146.56,590840],["2018-01-16",4111.71,4251.09,4076.87,4163.98,981860],["2018-01-17",4181.4,4442.74,4163.98,4425.32,1110220],["2018-01-18",4460.16,4599.54,4425.32,4529.85,1020250],["2018-01-19",4564.7,4704.08,4529.85,4704.08,885500],["2018-01-22",4808.61,5017.68,4773.77,5017.68,1330770],["2018-01-25",5087.37,5366.13,5087.37,5366.13,785790],["2018-01-26",5435.82,5644.89,5157.06,5157.06,951410],["2018-01-29",5191.91,5261.6,4826.03,4913.15,1363290],["2018-01-30",4913.15,5244.17,4651.81,5244.17,970320],["2018-01-31",5296.44,5557.78,5226.75,5244.17,904160],["2018-02-01",5244.17,5296.44,5087.37,5261.6,607120],["2018-02-02",5261.6,5331.29,5157.06,5296.44,789730],["2018-02-05",5261.6,5348.71,5191.91,5191.91,722260],["2018-02-06",4843.46,5261.6,4843.46,5226.75,1244820],["2018-02-07",5296.44,5366.13,5139.64,5226.75,502070],["2018-02-08",5226.75,5331.29,5087.37,5261.6,629860],["2018-02-09",5191.91,5331.29,4982.84,5331.29,864070],["2018-02-12",5366.13,5575.2,5261.6,5505.51,1021180],["2018-02-13",5540.36,5819.12,5400.98,5679.74,1317960],["2018-02-21",5714.58,5836.54,5679.74,5714.58,878040],["2018-02-22",5679.74,5749.43,5575.2,5714.58,868970],["2018-02-23",5679.74,5888.81,5644.89,5749.43,1164810],["2018-02-26",5853.96,5993.34,5749.43,5958.5,1439270],["2018-02-27",5958.5,6359.21,5923.65,6359.21,1363710],["2018-02-28",6359.21,6690.24,6359.21,6550.86,1649150],["2018-03-01",6498.59,6516.02,6306.95,6446.33,1004110],["2018-03-02",6411.48,6481.17,6289.52,6446.33,925350],["2018-03-05",6411.48,6881.89,6341.79,6881.89,1347050],["2018-03-06",6899.31,7282.61,6864.47,7212.92,1205890],["2018-03-07",7212.92,7282.61,7073.54,7108.38,1028690],["2018-03-08",7108.38,7178.07,6934.16,7108.38,1021620],["2018-03-09",7108.38,7491.68,7073.54,7300.03,845260],["2018-03-12",7282.61,7805.28,7282.61,7805.28,1061590],["2018-03-13",7805.28,7840.13,7317.45,7317.45,1054790],["2018-03-14",7352.3,7387.14,7073.54,7317.45,433010],["2018-03-15",7282.61,7282.61,7108.38,7143.23,341080],["2018-03-16",7398.34,7544.12,6924.56,7489.46,649090],["2018-03-19",7143.23,7580.57,7106.78,7489.46,539830],["2018-03-20",7434.79,7908.57,7434.79,7835.68,405780],["2018-03-21",7835.68,7945.02,7689.9,7799.24,372180],["2018-03-22",7762.79,7799.24,7580.57,7653.46,427240],["2018-03-23",7544.12,7544.12,7361.9,7471.23,397830],["2018-03-26",7471.23,7908.57,7471.23,7835.68,372080],["2018-03-27",7872.13,8017.91,7617.01,7872.13,566330],["2018-03-28",7762.79,8090.8,7726.35,7999.69,974630],["2018-03-29",8017.91,8382.36,8017.91,8382.36,746980],["2018-03-30",8382.36,8564.58,8273.02,8345.91,373740],["2018-04-02",8382.36,8564.58,8309.47,8455.25,415490],["2018-04-03",8455.25,9038.37,8455.25,8710.36,1475400],["2018-04-04",8892.59,9038.37,8819.7,8929.03,398110],["2018-04-05",9001.92,9329.93,9001.92,9184.15,811690],["2018-04-06",9257.04,9402.82,9184.15,9329.93,1428220],["2018-04-09",9293.48,9329.93,8965.48,9056.59,695110],["2018-04-10",8929.03,9074.81,8783.25,9038.37,627980],["2018-04-11",9001.92,9293.48,8929.03,9220.59,1610980],["2018-04-12",9257.04,9293.48,9111.26,9238.82,648050],["2018-04-13",9238.82,9257.04,9111.26,9257.04,577970],["2018-04-16",9257.04,9329.93,9074.81,9293.48,574070],["2018-04-17",9329.93,9803.72,9202.37,9803.72,1303480],["2018-04-18",9840.16,9913.05,9402.82,9621.49,937450],["2018-04-19",9621.49,9621.49,9074.81,9293.48,676600],["2018-04-20",9184.15,9402.82,8929.03,9329.93,761830],["2018-04-23",9329.93,9548.6,9038.37,9038.37,871020],["2018-04-24",8929.03,9111.26,8892.59,9038.37,413770],["2018-04-26",9001.92,9074.81,8418.8,8418.8,372810],["2018-04-27",7835.68,8710.36,7835.68,8710.36,1270560],["2018-05-02",8637.47,8929.03,8418.8,8673.92,508270],["2018-05-03",8601.03,8637.47,8072.58,8345.91,375080],["2018-05-04",8309.47,8418.8,7872.13,8309.47,584750],["2018-05-07",8236.58,8819.7,8236.58,8746.81,846820],["2018-05-08",8746.81,8929.03,8491.69,8710.36,621770],["2018-05-09",8601.03,8746.81,8528.14,8673.92,209330],["2018-05-10",8673.92,8746.81,8418.8,8637.47,310270],["2018-05-11",8528.14,8673.92,8455.25,8637.47,245920],["2018-05-14",8637.47,8673.92,8345.91,8455.25,272320],["2018-05-15",8418.8,8601.03,8364.14,8528.14,461480],["2018-05-16",8528.14,8710.36,8382.36,8528.14,409400],["2018-05-17",8565.06,8712.73,8417.38,8638.89,292990],["2018-05-18",8601.98,8712.73,8528.14,8712.73,253480],["2018-05-21",8749.65,8749.65,8565.06,8712.73,212860],["2018-05-22",8675.81,8712.73,8491.22,8601.98,346090],["2018-05-23",8601.98,8638.89,8454.3,8601.98,258200],["2018-05-24",8601.98,9045.0,8601.98,9045.0,1146620],["2018-05-25",9045.0,9192.67,9045.0,9045.0,506010],["2018-05-28",9045.0,9229.59,8749.65,9008.08,659770],["2018-05-29",8860.4,9266.51,8823.49,9229.59,770180],["2018-05-30",9192.67,9229.59,9008.08,9045.0,447530],["2018-05-31",9008.08,9229.59,9008.08,9137.29,548290],["2018-06-01",9155.75,9155.75,8786.57,9081.91,530500],["2018-06-04",9081.91,9524.93,8860.4,9229.59,920200],["2018-06-05",9229.59,9414.18,9008.08,9414.18,996820],["2018-06-06",9377.26,9561.85,9229.59,9524.93,643030],["2018-06-07",9488.02,9598.77,9266.51,9524.93,622380],["2018-06-08",9524.93,9524.93,9303.42,9524.93,481530],["2018-06-11",9414.18,9746.44,9377.26,9709.53,1543970],["2018-06-12",9672.61,9746.44,9451.1,9709.53,928860],["2018-06-13",9672.61,9746.44,9524.93,9635.69,690100],["2018-06-14",9635.69,9709.53,9155.75,9543.39,999370],["2018-06-15",9524.93,9524.93,9155.75,9488.02,640840],["2018-06-18",9488.02,9488.02,9229.59,9340.34,523540],["2018-06-19",9155.75,9229.59,8860.4,8860.4,1272210],["2018-06-20",8749.65,9248.05,8749.65,9248.05,729850],["2018-06-21",9248.05,9248.05,9008.08,9155.75,486160],["2018-06-22",9155.75,9229.59,8971.16,9155.75,642950],["2018-06-25",9192.67,9266.51,8823.49,8860.4,810390],["2018-06-26",8860.4,8934.24,8675.81,8860.4,499130],["2018-06-27",8860.4,8934.24,8251.25,8657.35,813060],["2018-06-28",8638.89,8638.89,8066.66,8066.66,842270],["2018-06-29",7937.45,8122.04,7826.69,8048.2,551270],["2018-07-02",8011.28,8011.28,7494.43,7494.43,585800],["2018-07-03",7199.08,7199.08,6977.57,6977.57,451510],["2018-07-04",6497.63,6977.57,6497.63,6645.3,785170],["2018-07-05",6608.38,6719.14,6276.12,6645.3,607530],["2018-07-06",6682.22,6940.65,6682.22,6829.89,649770],["2018-07-09",6922.19,7291.37,6903.73,7236.0,628710],["2018-07-10",7272.92,7568.26,7199.08,7309.83,593250],["2018-07-11",7272.92,7272.92,6940.65,6959.11,963830],["2018-07-12",6959.11,7014.49,6756.06,6866.81,487630],["2018-07-13",6866.81,6977.57,6682.22,6866.81,415050],["2018-07-16",6940.65,7088.32,6497.63,6866.81,650930],["2018-07-17",6792.98,6977.57,6460.71,6903.73,606760],["2018-07-18",6940.65,7088.32,6756.06,6977.57,670460],["2018-07-19",6977.57,7199.08,6959.11,6996.03,489710],["2018-07-20",7125.24,7383.67,7051.4,7162.16,927170],["2018-07-23",7162.16,7236.0,7014.49,7125.24,741000],["2018-07-24",7125.24,7199.08,6903.73,7014.49,896350],["2018-07-25",7014.49,7014.49,6608.38,6829.89,806040],["2018-07-26",6719.14,6719.14,6423.79,6645.3,808980],["2018-07-27",6534.55,6829.89,6386.87,6719.14,1032280],["2018-07-30",6719.14,6719.14,6516.09,6645.3,796920],["2018-07-31",6608.38,6829.89,6423.79,6645.3,967950],["2018-08-01",6663.76,6682.22,6516.09,6645.3,745690],["2018-08-02",6571.47,6608.38,6423.79,6423.79,485210],["2018-08-03",6423.79,6829.89,6405.33,6645.3,2229750],["2018-08-06",6756.06,6756.06,6534.55,6645.3,942270],["2018-08-07",6645.3,6645.3,6497.63,6516.09,163460],["2018-08-08",6276.12,6516.09,6073.07,6091.53,1080390],["2018-08-09",5906.94,6036.15,5666.97,5722.34,510120],["2018-08-10",5537.75,6017.69,5537.75,6017.69,221940],["2018-08-13",6091.53,6423.79,6054.61,6423.79,321940],["2018-08-14",6608.38,6682.22,6460.71,6571.47,391950],["2018-08-15",6608.38,6608.38,6239.2,6516.09,236820],["2018-08-16",6349.96,6516.09,6349.96,6442.25,132740],["2018-08-17",6516.09,6571.47,6442.25,6571.47,167150],["2018-08-20",6645.3,6719.14,6608.38,6700.68,289590],["2018-08-21",6792.98,6866.81,6700.68,6866.81,457660],["2018-08-22",6977.57,7051.4,6866.81,7051.4,519900],["2018-08-23",6903.73,7014.49,6792.98,6977.57,727030],["2018-08-24",6756.06,7125.24,6756.06,6977.57,654295],["2018-08-27",6977.57,7014.49,6885.27,6940.65,284450],["2018-08-28",6940.65,7051.4,6903.73,6940.65,339060],["2018-08-29",6940.65,6940.65,6792.98,6792.98,323440],["2018-08-30",6756.06,6792.98,6534.55,6589.93,299490],["2018-08-31",6589.93,6645.3,6571.47,6645.3,216520],["2018-09-04",6479.17,6645.3,6239.2,6276.12,265660],["2018-09-05",6276.12,6700.68,6276.12,6682.22,317385],["2018-09-06",6719.14,6977.57,6645.3,6977.57,426220],["2018-09-07",6940.65,7162.16,6903.73,7088.32,603210],["2018-09-10",7162.16,7162.16,7014.49,7125.24,399540],["2018-09-11",7051.4,7309.83,7014.49,7309.83,571660],["2018-09-12",7309.83,7457.51,7254.46,7272.92,469810],["2018-09-13",7236.0,7346.75,7162.16,7199.08,423140],["2018-09-14",7199.08,7420.59,7162.16,7309.83,517070],["2018-09-17",7383.67,7568.26,7383.67,7568.26,815080],["2018-09-18",7679.02,8048.2,7568.26,8011.28,751680],["2018-09-19",8122.04,8232.79,7863.61,7900.53,721190],["2018-09-20",7900.53,8011.28,7715.94,7826.69,446730],["2018-09-21",7789.77,7974.36,7679.02,7918.99,617310],["2018-09-24",7918.99,8158.96,7900.53,8158.96,600740],["2018-09-25",8195.87,8306.63,7900.53,7900.53,571750],["2018-09-26",7863.61,8122.04,7752.85,8085.12,898320],["2018-09-27",8085.12,8195.87,7900.53,8122.04,567420],["2018-09-28",8122.04,8232.79,8011.28,8122.04,526440],["2018-10-01",8158.96,8158.96,7974.36,8122.04,669570],["2018-10-02",8048.2,8638.89,8048.2,8638.89,1117050],["2018-10-03",8638.89,8971.16,8638.89,8786.57,1031800],["2018-10-04",8786.57,8823.49,8601.98,8675.81,594820],["2018-10-05",8638.89,8675.81,8528.14,8528.14,460860],["2018-10-08",8454.3,8565.06,8306.63,8306.63,684700],["2018-10-09",8306.63,8675.81,8306.63,8546.6,537030],["2018-10-10",8528.14,8749.65,8528.14,8675.81,594430],["2018-10-11",8454.3,8528.14,8103.58,8158.96,1089630],["2018-10-12",8085.12,8528.14,7937.45,8528.14,820210],["2018-10-15",8528.14,8601.98,8380.47,8417.38,539470],["2018-10-16",8417.38,8675.81,8306.63,8675.81,792090],["2018-10-17",8823.49,9045.0,8638.89,8712.73,887470],["2018-10-18",8712.73,8786.57,8417.38,8491.22,883130],["2018-10-19",8417.38,8749.65,8232.79,8638.89,1126840],["2018-10-22",8601.98,9045.0,8565.06,8823.49,1511990],["2018-10-23",8823.49,9045.0,8675.81,8934.24,784390],["2018-10-24",8971.16,9045.0,8491.22,8915.78,865120],["2018-10-25",8565.06,8860.4,8417.38,8675.81,678780],["2018-10-26",8712.73,8823.49,8601.98,8712.73,746880],["2018-10-29",8638.89,8749.65,8565.06,8712.73,572610],["2018-10-30",8638.89,8786.57,8638.89,8712.73,454740],["2018-10-31",8749.65,9303.42,8749.65,9303.42,1190770],["2018-11-01",9340.34,9414.18,9081.91,9155.75,700810],["2018-11-02",9155.75,9580.31,9100.37,9580.31,1011160],["2018-11-05",9561.85,9580.31,9303.42,9580.31,749930],["2018-11-06",9451.1,9561.85,9414.18,9414.18,720950],["2018-11-07",9414.18,9709.53,9248.05,9561.85,772710],["2018-11-08",9635.69,10078.71,9635.69,9986.41,900350],["2018-11-09",9967.95,10521.73,9967.95,10300.22,1032750],["2018-11-12",10152.55,11020.13,10041.79,11020.13,685800],["2018-11-13",10817.08,11592.36,10817.08,11112.42,626950],["2018-11-14",11112.42,11186.26,10466.35,10466.35,920350],["2018-11-15",10300.22,10669.4,10060.25,10669.4,802460],["2018-11-16",10706.32,10798.62,10484.81,10743.24,603350],["2018-11-19",10706.32,11149.34,10706.32,11075.51,482710],["2018-11-20",10890.91,11112.42,10853.99,11038.59,415290],["2018-11-21",10927.83,11407.77,10817.08,11333.93,727180],["2018-11-22",11407.77,11629.28,11333.93,11370.85,664350],["2018-11-23",11333.93,11444.69,11186.26,11278.56,411000],["2018-11-26",11278.56,11297.02,10503.27,10503.27,910910],["2018-11-27",10521.73,10909.37,10484.81,10503.27,408810],["2018-11-28",10484.81,10669.4,10484.81,10669.4,489710],["2018-11-29",10669.4,10706.32,10410.97,10410.97,468640],["2018-11-30",10337.14,10484.81,10060.25,10263.3,865050],["2018-12-03",10374.06,10410.97,10134.09,10263.3,526120],["2018-12-04",10189.46,10743.24,10152.55,10706.32,760830],["2018-12-05",10558.65,10706.32,10447.89,10669.4,868820],["2018-12-06",10632.48,10964.75,10595.57,10780.16,606930],["2018-12-07",10780.16,11112.42,10743.24,11075.51,766720],["2018-12-10",11038.59,11333.93,10890.91,11149.34,642360],["2018-12-11",11260.1,11333.93,11093.96,11223.18,536160],["2018-12-12",11333.93,11370.85,11038.59,11223.18,619490],["2018-12-13",11167.8,11260.1,11038.59,11223.18,475050],["2018-12-14",11223.18,11370.85,11075.51,11241.64,593660],["2018-12-17",11149.34,11260.1,11038.59,11149.34,478940],["2018-12-18",10927.83,10927.83,10595.57,10817.08,594150],["2018-12-19",10817.08,11075.51,10780.16,10927.83,599300],["2018-12-20",10853.99,11038.59,10780.16,11020.13,462430],["2018-12-21",11001.67,11057.05,10817.08,11057.05,498140],["2018-12-24",11057.05,11112.42,10817.08,11001.67,449760],["2018-12-25",10853.99,10853.99,10484.81,10484.81,671590],["2018-12-26",10521.73,10632.48,10447.89,10503.27,318720],["2018-12-27",10558.65,10743.24,10503.27,10687.86,473680],["2018-12-28",10706.32,10706.32,10447.89,10521.73,392310],["2019-01-02",10521.73,10521.73,9838.74,10115.63,572700],["2019-01-03",10078.71,10078.71,9414.18,9414.18,378070],["2019-01-04",9045.0,9229.59,8768.11,9045.0,373710],["2019-01-07",9081.91,9598.77,9081.91,9561.85,225940],["2019-01-08",9561.85,9617.23,9451.1,9561.85,312040],["2019-01-09",9561.85,9617.23,9414.18,9561.85,319260],["2019-01-10",9561.85,9561.85,9451.1,9524.93,252020],["2019-01-11",9524.93,10041.79,9488.02,10041.79,765560],["2019-01-14",10041.79,10041.79,9875.66,9894.12,214520],["2019-01-15",9857.2,10060.25,9746.44,10041.79,580660],["2019-01-16",10041.79,10152.55,9949.5,9949.5,332700],["2019-01-17",9967.95,10041.79,9857.2,9857.2,227800],["2019-01-18",9857.2,10041.79,9746.44,9746.44,203620],["2019-01-21",9801.82,10041.79,9783.36,9949.5,672000],["2019-01-22",9967.95,10263.3,9967.95,10189.46,773700],["2019-01-23",10226.38,10429.43,10226.38,10429.43,711940],["2019-01-24",10447.89,10447.89,10281.76,10337.14,388430],["2019-01-25",10337.14,10632.48,10300.22,10540.19,786130],["2019-01-28",10558.65,10632.48,10041.79,10189.46,399050],["2019-01-29",10171.01,10337.14,10041.79,10300.22,278780],["2019-01-30",10281.76,10429.43,10189.46,10189.46,348780],["2019-01-31",10152.55,10300.22,10041.79,10041.79,346370],["2019-02-01",10060.25,10410.97,10041.79,10337.14,353600],["2019-02-11",10337.14,10484.81,10318.68,10355.6,414720],["2019-02-12",10337.14,10558.65,10318.68,10447.89,542240],["2019-02-13",10374.06,10558.65,10374.06,10558.65,504090],["2019-02-14",10521.73,10595.57,10447.89,10521.73,434760],["2019-02-15",10447.89,10521.73,10392.52,10447.89,264260],["2019-02-18",10484.81,10577.11,10484.81,10484.81,359570],["2019-02-19",10466.35,10872.45,10466.35,10669.4,998690],["2019-02-20",10669.4,10743.24,10558.65,10669.4,413090],["2019-02-21",10669.4,10669.4,10540.19,10540.19,286390],["2019-02-22",10540.19,10595.57,10318.68,10318.68,546620],["2019-02-25",10337.14,10484.81,10115.63,10484.81,338340],["2019-02-26",10484.81,10595.57,10429.43,10521.73,453030],["2019-02-27",10521.73,10632.48,10521.73,10595.57,229970],["2019-02-28",10595.57,10595.57,10226.38,10226.38,423030],["2019-03-01",10244.84,10410.97,10244.84,10355.6,204680],["2019-03-04",10337.14,10761.7,10263.3,10724.78,834550],["2019-03-05",10706.32,10780.16,10595.57,10595.57,657010],["2019-03-06",10669.4,10761.7,10558.65,10687.86,301010],["2019-03-07",10706.32,10743.24,10650.94,10687.86,420000],["2019-03-08",10577.11,10632.48,10392.52,10410.97,350260],["2019-03-11",10410.97,10447.89,10300.22,10355.6,342230],["2019-03-12",10410.97,10410.97,10263.3,10263.3,385950],["2019-03-13",10263.3,10300.22,10152.55,10207.92,298290],["2019-03-14",10226.38,10263.3,9967.95,10023.33,542120],["2019-03-15",10023.33,10023.33,9561.85,9635.69,483920],["2019-03-18",9709.53,10226.38,9709.53,10226.38,409900],["2019-03-19",10226.38,10244.84,9875.66,9931.04,260940],["2019-03-20",9894.12,9894.12,9709.53,9875.66,235330],["2019-03-21",9875.66,9931.04,9691.07,9691.07,222750],["2019-03-22",9691.07,9857.2,9672.61,9727.99,205730],["2019-03-25",9635.69,9635.69,9414.18,9488.02,295610],["2019-03-26",9488.02,9598.77,9414.18,9451.1,203090],["2019-03-27",9488.02,9598.77,9451.1,9561.85,269130],["2019-03-28",9469.56,9561.85,9451.1,9543.39,407910],["2019-03-29",9543.39,9783.36,9543.39,9672.61,270050],["2019-04-01",9691.07,9709.53,9432.64,9561.85,894480],["2019-04-02",9561.85,9598.77,9469.56,9488.02,408820],["2019-04-03",9451.1,9469.56,9192.67,9303.42,365190],["2019-04-04",9303.42,9746.44,9303.42,9746.44,341750],["2019-04-05",9746.44,9857.2,9746.44,9857.2,286020],["2019-04-08",9931.04,9931.04,9709.53,9764.9,325270],["2019-04-09",9838.74,10078.71,9764.9,10023.33,651920],["2019-04-10",9912.58,10392.52,9857.2,10263.3,2041897],["2019-04-11",10301.89,10533.39,10263.3,10263.3,411040],["2019-04-12",10263.3,10417.64,10070.38,10417.64,482000],["2019-04-16",10379.05,10398.34,10070.38,10263.3,1664347],["2019-04-17",10263.3,10340.47,10108.97,10128.26,345160],["2019-04-18",10128.26,10205.43,10012.51,10128.26,371380],["2019-04-19",10301.89,10533.39,10263.3,10263.3,928690],["2019-04-22",10282.59,10379.05,10186.13,10186.13,294390],["2019-04-23",10186.13,10263.3,10147.55,10166.84,234680],["2019-04-24",10166.84,10263.3,10012.51,10108.97,354440],["2019-04-25",10089.67,10186.13,9916.05,9916.05,376500],["2019-04-26",9877.46,10147.55,9723.13,10147.55,541240],["2019-05-02",10263.3,10263.3,10051.09,10147.55,412540],["2019-05-03",10147.55,10494.8,10147.55,10398.34,1181260],["2019-05-06",10301.89,10803.48,10147.55,10803.48,1258590],["2019-05-07",10842.06,10938.52,10726.31,10861.35,478840],["2019-05-08",10726.31,10957.81,10649.14,10957.81,464700],["2019-05-09",10996.39,11073.56,10880.64,10880.64,636230],["2019-05-10",10880.64,11575.15,10822.77,11575.15,1140670],["2019-05-13",11652.32,11903.11,11459.4,11613.74,986440],["2019-05-14",11536.57,11845.24,11382.23,11690.9,830350],["2019-05-15",11768.07,11806.65,11633.03,11748.78,689040],["2019-05-16",11768.07,12134.62,11748.78,11980.28,1114260],["2019-05-17",11980.28,12115.33,11575.15,11575.15,1044370],["2019-05-20",11555.86,11825.95,11420.82,11787.36,759450],["2019-05-21",11883.82,11903.11,11401.52,11401.52,865470],["2019-05-22",11420.82,11536.57,11208.61,11497.98,529410],["2019-05-23",11575.15,12288.95,11536.57,12288.95,1213510],["2019-05-24",12346.83,12578.33,12231.08,12269.66,993500],["2019-05-27",12269.66,12578.33,12269.66,12578.33,718830],["2019-05-28",12578.33,12694.08,12231.08,12694.08,1030750],["2019-05-29",12655.5,12655.5,12269.66,12269.66,835010],["2019-05-30",12192.49,12501.16,11980.28,12424.0,951410],["2019-05-31",12424.0,12539.75,11555.86,11555.86,1441090],["2019-06-03",11382.23,11382.23,10880.64,10880.64,1124000],["2019-06-04",10957.81,11189.31,10957.81,10996.39,554560],["2019-06-05",11189.31,11266.48,10861.35,10919.23,638220],["2019-06-06",10919.23,11034.98,10668.43,10707.02,661950],["2019-06-07",10764.89,10996.39,10745.6,10996.39,555260],["2019-06-10",10977.1,10996.39,10379.05,10379.05,1733390],["2019-06-11",10379.05,10687.72,10166.84,10494.8,582670],["2019-06-12",10417.64,10571.97,10417.64,10456.22,455250],["2019-06-13",10475.51,10571.97,10417.64,10456.22,383180],["2019-06-14",10494.8,10552.68,10417.64,10456.22,405310],["2019-06-17",10398.34,10514.1,10186.13,10244.01,550610],["2019-06-18",10263.3,10301.89,10147.55,10166.84,523810],["2019-06-19",10301.89,10340.47,10205.43,10340.47,433420],["2019-06-20",10340.47,10514.1,10340.47,10475.51,486450],["2019-06-21",10456.22,10533.39,10263.3,10340.47,491020],["2019-06-24",10340.47,10340.47,10128.26,10128.26,506450],["2019-06-25",10128.26,10301.89,10128.26,10205.43,391920],["2019-06-26",10302.99,10888.39,10244.45,10810.34,905260],["2019-06-27",10810.34,10907.9,10673.74,10732.28,698220],["2019-06-28",10810.34,10810.34,10615.2,10732.28,482350],["2019-07-01",10888.39,10888.39,10693.26,10771.31,453370],["2019-07-02",10771.31,10810.34,10537.15,10576.18,589710],["2019-07-03",10576.18,10654.23,10459.1,10498.12,678750],["2019-07-04",10498.12,10654.23,10381.04,10420.07,530880],["2019-07-05",10537.15,10712.77,10420.07,10693.26,516850],["2019-07-08",10693.26,10693.26,10537.15,10576.18,424030],["2019-07-09",10576.18,10576.18,10439.58,10439.58,516850],["2019-07-10",10459.1,10498.12,10302.99,10302.99,717600],["2019-07-11",10381.04,10420.07,10302.99,10342.02,511310],["2019-07-12",10400.56,10556.66,10342.02,10517.64,490440],["2019-07-15",10556.66,10654.23,10517.64,10634.72,485180],["2019-07-16",10634.72,10732.28,10439.58,10732.28,833090],["2019-07-17",10927.42,11024.98,10888.39,10946.93,1227370],["2019-07-18",10946.93,10946.93,10810.34,10868.88,630840],["2019-07-19",10868.88,10907.9,10732.28,10732.28,692870],["2019-07-22",10654.23,10654.23,10459.1,10517.64,695590],["2019-07-23",10517.64,10576.18,10478.61,10517.64,601060],["2019-07-24",10537.15,10537.15,10400.56,10400.56,637980],["2019-07-25",10400.56,10576.18,10302.99,10459.1,650220],["2019-07-26",10459.1,10576.18,10420.07,10459.1,436380],["2019-07-29",10459.1,10498.12,10342.02,10400.56,620710],["2019-07-30",10400.56,10459.1,10146.89,10224.94,770480],["2019-07-31",10263.97,10283.48,10185.91,10205.43,579310],["2019-08-01",10205.43,10302.99,10146.89,10224.94,475060],["2019-08-02",10146.89,10263.97,10068.83,10224.94,590470],["2019-08-05",10224.94,10244.45,10029.81,10068.83,697560],["2019-08-06",9912.73,9951.75,9444.41,9444.41,737490],["2019-08-07",9522.46,9854.19,9463.92,9834.67,577920],["2019-08-08",9951.75,9951.75,9834.67,9912.73,395640],["2019-08-09",9912.73,10068.83,9912.73,9912.73,287690],["2019-08-12",9912.73,10029.81,9717.59,9717.59,295310],["2019-08-13",9717.59,9756.62,9639.54,9678.57,500360],["2019-08-14",9698.08,9873.7,9678.57,9756.62,266270],["2019-08-15",9581.0,9639.54,9541.98,9639.54,347030],["2019-08-16",9639.54,9678.57,9541.98,9561.49,337870],["2019-08-19",9600.52,9756.62,9561.49,9717.59,334420],["2019-08-20",9795.65,9912.73,9737.11,9873.7,475270],["2019-08-21",9912.73,9951.75,9717.59,9717.59,537860],["2019-08-22",9717.59,9873.7,9600.52,9737.11,407480],["2019-08-23",9717.59,9776.13,9678.57,9678.57,248010],["2019-08-26",9639.54,9756.62,9581.0,9620.03,302200],["2019-08-27",9639.54,9756.62,9581.0,9581.0,251690],["2019-08-28",9581.0,9678.57,9541.98,9541.98,190080],["2019-08-29",9541.98,9600.52,9444.41,9463.92,284280],["2019-08-30",9463.92,9639.54,9463.92,9620.03,251880],["2019-09-03",9620.03,9678.57,9522.46,9600.52,220040],["2019-09-04",9561.49,9600.52,9483.44,9600.52,250150],["2019-09-05",9600.52,9620.03,9444.41,9444.41,352810],["2019-09-06",9483.44,9756.62,9444.41,9678.57,307820],["2019-09-09",9678.57,9932.24,9639.54,9932.24,506930],["2019-09-10",9912.73,10146.89,9776.13,9834.67,517660],["2019-09-11",9795.65,9912.73,9737.11,9815.16,322610],["2019-09-12",9990.78,9990.78,9834.67,9834.67,379120],["2019-09-13",9951.75,9971.27,9854.19,9873.7,427570],["2019-09-16",9873.7,10029.81,9834.67,9873.7,310600],["2019-09-17",9834.67,9834.67,9620.03,9620.03,433460],["2019-09-18",9483.44,9620.03,9483.44,9483.44,429380],["2019-09-19",9483.44,9678.57,9483.44,9639.54,273740],["2019-09-20",9756.62,9834.67,9717.59,9756.62,431170],["2019-09-23",9795.65,9873.7,9581.0,9600.52,392800],["2019-09-24",9600.52,9717.59,9581.0,9639.54,336090],["2019-09-25",9639.54,9639.54,9561.49,9600.52,335680],["2019-09-26",9756.62,10127.37,9756.62,10107.86,880300],["2019-09-27",10146.89,10420.07,10127.37,10244.45,1334210],["2019-09-30",10342.02,10342.02,10107.86,10166.4,434300],["2019-10-01",10107.86,10224.94,10088.35,10185.91,490890],["2019-10-02",10185.91,10185.91,9951.75,9951.75,855410],["2019-10-03",9912.73,10146.89,9815.16,10146.89,1498640],["2019-10-04",10185.91,10263.97,10029.81,10029.81,318840],["2019-10-07",10029.81,10127.37,9951.75,9951.75,410220],["2019-10-08",9990.78,9990.78,9893.21,9951.75,1923910],["2019-10-09",9951.75,10029.81,9893.21,9971.27,337620],["2019-10-10",9971.27,10146.89,9971.27,10010.29,363290],["2019-10-11",10029.81,10244.45,10029.81,10224.94,604400],["2019-10-14",10283.48,10342.02,10166.4,10166.4,379930],["2019-10-15",10088.35,10224.94,10029.81,10049.32,322150],["2019-10-16",10088.35,10224.94,10049.32,10107.86,599820],["2019-10-17",10107.86,10224.94,10107.86,10107.86,352540],["2019-10-18",10146.89,10498.12,10146.89,10498.12,1164230],["2019-10-21",10537.15,10654.23,10381.04,10576.18,781440],["2019-10-22",10576.18,10576.18,10322.51,10322.51,725550],["2019-10-23",10263.97,10420.07,10263.97,10302.99,474510],["2019-10-24",10302.99,10361.53,10146.89,10205.43,746990],["2019-10-25",10205.43,10322.51,10185.91,10263.97,551090],["2019-10-28",10302.99,10459.1,10302.99,10420.07,732010],["2019-10-29",10439.58,10517.64,10342.02,10439.58,671450],["2019-10-30",10420.07,10459.1,10381.04,10381.04,371660],["2019-10-31",10361.53,10459.1,10224.94,10224.94,458440],["2019-11-01",10224.94,10381.04,10224.94,10302.99,567520],["2019-11-04",10342.02,10342.02,9873.7,10029.81,1028450],["2019-11-05",10029.81,10068.83,9776.13,9873.7,584030],["2019-11-06",9893.21,10107.86,9893.21,10068.83,405260],["2019-11-07",10068.83,10088.35,9834.67,9834.67,549390],["2019-11-08",9873.7,10068.83,9854.19,9932.24,272740],["2019-11-11",9932.24,9990.78,9854.19,9893.21,264640],["2019-11-12",9893.21,9951.75,9834.67,9854.19,266340],["2019-11-13",9854.19,9912.73,9854.19,9854.19,315080],["2019-11-14",9854.19,10010.29,9854.19,9912.73,246640],["2019-11-15",9951.75,9971.27,9893.21,9912.73,293090],["2019-11-18",9912.73,10010.29,9912.73,9932.24,266260],["2019-11-19",9912.73,10107.86,9873.7,10068.83,330370],["2019-11-20",10068.83,10068.83,9912.73,9912.73,286790],["2019-11-21",9912.73,10049.32,9873.7,9912.73,260840],["2019-11-22",9912.73,9951.75,9717.59,9717.59,324140],["2019-11-25",9717.59,9756.62,9561.49,9561.49,318880],["2019-11-26",9600.52,9756.62,9600.52,9756.62,245770],["2019-11-27",9756.62,9776.13,9620.03,9698.08,279680],["2019-11-28",9678.57,9717.59,9600.52,9639.54,168960],["2019-11-29",9639.54,9678.57,9581.0,9600.52,184690],["2019-12-02",9600.52,9717.59,9541.98,9541.98,202010],["2019-12-03",9541.98,9600.52,9307.82,9307.82,252070],["2019-12-04",9327.33,9405.38,8683.39,8722.42,740560],["2019-12-05",8741.93,8780.96,8293.13,8722.42,441130],["2019-12-06",8722.42,8819.99,8624.85,8741.93,226070],["2019-12-09",8741.93,8780.96,8566.31,8585.83,283810],["2019-12-10",8585.83,8585.83,8429.72,8449.23,177390],["2019-12-11",8351.67,8429.72,8351.67,8371.18,167760],["2019-12-12",8429.72,8956.58,8429.72,8956.58,349710],["2019-12-13",9093.17,9307.82,8956.58,8976.09,326200],["2019-12-16",9054.14,9054.14,8663.88,8663.88,282750],["2019-12-17",8663.88,8839.5,8624.85,8741.93,238560],["2019-12-18",8741.93,8780.96,8663.88,8741.93,155610],["2019-12-19",8702.91,8741.93,8585.83,8585.83,184540],["2019-12-20",8585.83,8741.93,8585.83,8624.85,182860],["2019-12-23",8624.85,8644.37,8527.29,8546.8,186170],["2019-12-24",8546.8,8546.8,8312.64,8390.69,217000],["2019-12-25",8390.69,8546.8,8351.67,8507.77,162940],["2019-12-26",8507.77,8585.83,8468.75,8585.83,151670],["2019-12-27",8585.83,8663.88,8507.77,8663.88,165830],["2019-12-30",8702.91,8956.58,8702.91,8898.04,285790],["2019-12-31",8898.04,8956.58,8780.96,8937.06,229930],["2020-01-02",8937.06,8937.06,8859.01,8937.06,177330],["2020-01-03",8937.06,8976.09,8722.42,8937.06,394490],["2020-01-06",8859.01,8937.06,8761.45,8859.01,2893320],["2020-01-07",8859.01,8937.06,8722.42,8859.01,279090],["2020-01-08",8780.96,8800.47,8624.85,8624.85,174610],["2020-01-09",8624.85,8702.91,8546.8,8624.85,255400],["2020-01-10",8624.85,8624.85,8429.72,8585.83,311700],["2020-01-13",8546.8,8546.8,8351.67,8351.67,318460],["2020-01-14",8351.67,8585.83,8312.64,8585.83,143190],["2020-01-15",8585.83,8819.99,8546.8,8722.42,218600],["2020-01-16",8722.42,8761.45,8507.77,8507.77,181460],["2020-01-17",8527.29,8663.88,8527.29,8605.34,226070],["2020-01-20",8624.85,8780.96,8605.34,8761.45,229330],["2020-01-21",8761.45,8761.45,8624.85,8624.85,181100],["2020-01-22",8605.34,8702.91,8585.83,8702.91,136750],["2020-01-30",8468.75,8507.77,8098.0,8098.0,367640],["2020-01-31",7883.35,8000.43,7532.11,7532.11,227110],["2020-02-03",7005.25,7005.25,7005.25,7005.25,101040],["2020-02-04",6517.42,6829.63,6517.42,6693.04,837110],["2020-02-05",6693.04,6868.66,6693.04,6868.66,373290],["2020-02-06",6868.66,7336.98,6868.66,7336.98,241070],["2020-02-07",7415.03,7746.76,7356.49,7688.22,438090],["2020-02-10",7415.03,7434.55,7219.9,7258.93,135170],["2020-02-11",7317.47,7356.49,7239.41,7239.41,189400],["2020-02-12",7258.93,7376.01,7063.79,7376.01,276650],["2020-02-13",7454.06,7649.19,7376.01,7532.11,302360],["2020-02-14",7532.11,7532.11,7336.98,7336.98,109880],["2020-02-17",7336.98,7336.98,7122.33,7141.85,172050],["2020-02-18",7141.85,7258.93,7141.85,7180.87,138380],["2020-02-19",7180.87,7258.93,7102.82,7122.33,248580],["2020-02-20",7180.87,7336.98,7180.87,7336.98,324330],["2020-02-21",7317.47,7336.98,7161.36,7161.36,124170],["2020-02-24",6829.63,6985.74,6751.58,6907.69,391110],["2020-02-25",6673.53,6927.2,6673.53,6927.2,205430],["2020-02-26",6732.07,6907.69,6732.07,6829.63,124800],["2020-02-27",6829.63,6907.69,6790.61,6868.66,48450],["2020-02-28",6712.56,6868.66,6712.56,6829.63,443760],["2020-03-02",6790.61,6829.63,6654.02,6673.53,78320],["2020-03-03",6673.53,7122.33,6673.53,7102.82,234070],["2020-03-04",7024.77,7024.77,6907.69,6927.2,46830],["2020-03-05",6985.74,7005.25,6907.69,6927.2,94280],["2020-03-06",6927.2,7102.82,6907.69,7005.25,220620],["2020-03-09",6673.53,6771.1,6517.42,6517.42,315350],["2020-03-10",6244.24,6673.53,6244.24,6517.42,36350],["2020-03-11",6673.53,6712.56,6322.29,6400.34,146820],["2020-03-12",6244.24,6497.91,6049.11,6302.78,415970],["2020-03-13",5873.49,6322.29,5873.49,6283.26,136980],["2020-03-16",6283.26,6400.34,6205.21,6244.24,170440],["2020-03-17",6244.24,6283.26,5971.05,6283.26,108160],["2020-03-18",6224.72,6341.8,6224.72,6244.24,38780],["2020-03-19",6146.67,6244.24,6049.11,6146.67,48980],["2020-03-20",6166.18,6361.32,6088.13,6127.16,80380],["2020-03-23",6127.16,6127.16,5717.38,5717.38,302430],["2020-03-24",5463.71,5697.87,5463.71,5697.87,77870],["2020-03-25",5697.87,5971.05,5639.33,5717.38,144530],["2020-03-26",5658.84,5873.49,5658.84,5775.92,153460],["2020-03-27",5775.92,5814.95,5639.33,5639.33,76330],["2020-03-30",5502.73,5639.33,5249.06,5249.06,212420],["2020-03-31",5249.06,5424.68,4897.82,4897.82,291720],["2020-04-01",4683.18,5073.44,4605.13,5073.44,167770],["2020-04-03",5229.55,5424.68,5171.01,5424.68,155290],["2020-04-06",5580.79,5795.43,5541.76,5795.43,177780],["2020-04-07",6146.67,6185.7,5834.46,6185.7,417590],["2020-04-08",6244.24,6614.99,6146.67,6614.99,577690],["2020-04-09",6751.58,6946.71,6673.53,6673.53,288010],["2020-04-10",6634.5,6634.5,6283.26,6400.34,210690],["2020-04-13",6244.24,6634.5,6244.24,6536.94,203960],["2020-04-14",6439.37,6654.02,6341.8,6595.48,136870],["2020-04-15",6712.56,6751.58,6575.96,6634.5,278360],["2020-04-16",6634.5,6790.61,6478.4,6790.61,896917],["2020-04-17",6914.83,7121.86,6914.83,6956.23,356250],["2020-04-20",6956.23,7039.05,6832.01,6914.83,286760],["2020-04-21",6624.98,6749.2,6438.66,6438.66,708417],["2020-04-22",6045.3,6500.77,6045.3,6438.66,208760],["2020-04-23",6583.58,6645.69,6480.06,6480.06,139970],["2020-04-24",6542.17,6542.17,6417.95,6438.66,145240],["2020-04-27",6873.42,6873.42,6873.42,6873.42,756510],["2020-04-28",7349.59,7349.59,6997.64,7246.08,625930],["2020-04-29",7246.08,7308.19,7018.34,7018.34,290450],["2020-05-04",7018.34,7039.05,6832.01,6873.42,154400],["2020-05-05",6728.5,6914.83,6666.39,6832.01,2278450],["2020-05-06",6749.2,6873.42,6666.39,6769.91,822530],["2020-05-07",6832.01,7204.67,6811.31,7183.97,823620],["2020-05-08",7308.19,7432.4,7204.67,7204.67,467200],["2020-05-11",7246.08,7287.48,7101.15,7246.08,2755880],["2020-05-12",7246.08,7742.95,7121.86,7742.95,859000],["2020-05-13",7742.95,8032.79,7515.22,7701.54,395240],["2020-05-14",7494.51,7929.28,7494.51,7701.54,360440],["2020-05-15",7701.54,7742.95,7370.29,7473.81,391750],["2020-05-18",7453.11,7701.54,7453.11,7639.43,191360],["2020-05-19",7784.36,7825.76,7639.43,7639.43,268410],["2020-05-20",7639.43,7742.95,7535.92,7535.92,337840],["2020-05-21",7535.92,7660.14,7535.92,7535.92,166780],["2020-05-22",7535.92,7577.33,7494.51,7494.51,225360],["2020-05-25",7494.51,7784.36,7453.11,7784.36,311320],["2020-05-26",7846.47,7970.68,7784.36,7887.87,426570],["2020-05-27",8012.09,8012.09,7598.03,7618.73,460640],["2020-05-28",7618.73,7701.54,7473.81,7701.54,232150],["2020-05-29",7660.14,7660.14,7515.22,7515.22,167690],["2020-06-01",7453.11,7763.65,7453.11,7701.54,268050],["2020-06-02",7722.25,7722.25,7515.22,7515.22,123700],["2020-06-03",7515.22,7598.03,7453.11,7453.11,226970],["2020-06-04",7453.11,7598.03,7453.11,7515.22,304420],["2020-06-05",7494.51,8032.79,7494.51,7929.28,707130],["2020-06-08",8032.79,8467.56,8032.79,8467.56,746190],["2020-06-09",8612.48,8674.59,8322.64,8384.74,641340],["2020-06-10",8322.64,8322.64,7991.39,8115.6,410410],["2020-06-11",8074.2,8157.01,7556.62,7577.33,634420],["2020-06-12",7163.26,7494.51,7163.26,7411.7,506820],["2020-06-15",7453.11,7453.11,7246.08,7349.59,253820],["2020-06-16",7453.11,7660.14,7308.19,7453.11,335280],["2020-06-17",7577.33,7577.33,7370.29,7432.4,112860],["2020-06-18",7391.0,7473.81,7328.89,7411.7,115790],["2020-06-19",7453.11,7742.95,7453.11,7722.25,243200],["2020-06-22",7722.25,7742.95,7577.33,7639.43,158530],["2020-06-23",7660.14,7660.14,7515.22,7535.92,162670],["2020-06-24",7598.03,7598.03,7328.89,7349.59,224510],["2020-06-25",7266.78,7453.11,7204.67,7411.7,163620],["2020-06-26",7453.11,7453.11,7308.19,7328.89,67690],["2020-06-29",7328.89,7328.89,6852.72,6935.53,271720],["2020-06-30",7080.45,7080.45,6852.72,6914.83,128790],["2020-07-01",6914.83,7163.26,6894.12,7121.86,99790],["2020-07-02",7183.97,7183.97,7039.05,7101.15,43840],["2020-07-03",7080.45,7163.26,6997.64,6997.64,92460],["2020-07-06",7039.05,7101.15,6976.94,7018.34,90370],["2020-07-07",7018.34,7225.37,7018.34,7142.56,188580],["2020-07-08",7080.45,7246.08,7080.45,7142.56,63880],["2020-07-09",7183.97,7370.29,7142.56,7308.19,226730],["2020-07-10",7308.19,7328.89,7204.67,7308.19,148070],["2020-07-13",7266.78,7308.19,7163.26,7183.97,97560],["2020-07-14",7183.97,7246.08,7080.45,7121.86,121160],["2020-07-15",7246.08,7328.89,7183.97,7225.37,75350],["2020-07-16",7225.37,7287.48,7225.37,7266.78,94320],["2020-07-17",7266.78,7287.48,7163.26,7287.48,146450],["2020-07-20",7328.89,7432.4,7287.48,7370.29,220010],["2020-07-21",7287.48,7328.89,7121.86,7142.56,98130],["2020-07-22",6997.64,7101.15,6997.64,7039.05,160880],["2020-07-23",6997.64,7039.05,6914.83,7018.34,132850],["2020-07-24",6997.64,7039.05,6624.98,6624.98,302080],["2020-07-27",6169.52,6335.14,6169.52,6169.52,362280],["2020-07-28",6086.7,6500.77,6086.7,6500.77,153000],["2020-07-29",6500.77,6500.77,6107.41,6335.14,146820],["2020-07-30",6335.14,6335.14,6169.52,6273.03,116580],["2020-07-31",6210.92,6293.73,6128.11,6169.52,92810],["2020-08-03",6169.52,6335.14,6148.81,6314.44,85160],["2020-08-04",6314.44,6500.77,6314.44,6480.06,97050],["2020-08-05",6521.47,6583.58,6480.06,6521.47,88110],["2020-08-06",6542.17,6542.17,6417.95,6500.77,55690],["2020-08-07",6500.77,6521.47,6417.95,6500.77,70500],["2020-08-10",6500.77,6562.87,6459.36,6542.17,209470],["2020-08-11",6542.17,6832.01,6521.47,6811.31,142960],["2020-08-12",6997.64,6997.64,6832.01,6852.72,115540],["2020-08-13",6852.72,6894.12,6811.31,6873.42,112330],["2020-08-14",6873.42,6873.42,6728.5,6728.5,67840],["2020-08-17",6728.5,6749.2,6583.58,6624.98,95970],["2020-08-18",6624.98,6749.2,6624.98,6728.5,52620],["2020-08-19",6728.5,6811.31,6707.8,6811.31,95510],["2020-08-20",6811.31,6832.01,6707.8,6790.61,58910],["2020-08-21",6790.61,6832.01,6707.8,6790.61,130140],["2020-08-24",6914.83,6935.53,6832.01,6935.53,198750],["2020-08-25",6935.53,7121.86,6935.53,7018.34,184110],["2020-08-26",7018.34,7287.48,7018.34,7121.86,232450],["2020-08-27",7121.86,7246.08,7039.05,7121.86,191980],["2020-08-28",7121.86,7204.67,7101.15,7101.15,111300],["2020-08-31",7121.86,7121.86,6956.23,6956.23,144290],["2020-09-01",6935.53,7039.05,6914.83,6997.64,106530],["2020-09-03",6997.64,7039.05,6935.53,7039.05,150870],["2020-09-04",6956.23,7018.34,6832.01,6976.94,123620],["2020-09-07",6976.94,7453.11,6976.94,7453.11,799730],["2020-09-08",7453.11,7867.17,7246.08,7825.76,668560],["2020-09-09",7784.36,7846.47,7660.14,7825.76,208140],["2020-09-10",7825.76,7825.76,7577.33,7577.33,347220],["2020-09-11",7577.33,7742.95,7494.51,7660.14,243870],["2020-09-14",7660.14,8177.71,7598.03,8177.71,636680],["2020-09-15",8198.42,8405.45,8136.31,8136.31,433510],["2020-09-16",8074.2,8094.9,7970.68,7991.39,244890],["2020-09-17",7949.98,8074.2,7887.87,8074.2,315140],["2020-09-18",8032.79,8136.31,8012.09,8032.79,251090],["2020-09-21",8198.42,8260.53,7949.98,8012.09,240560],["2020-09-22",7949.98,8177.71,7887.87,8053.5,370020],["2020-09-23",8115.6,8177.71,7970.68,7970.68,248050],["2020-09-24",7991.39,8012.09,7867.17,7867.17,295000],["2020-09-25",7846.47,7929.28,7577.33,7660.14,361370],["2020-09-28",7660.14,7784.36,7618.73,7660.14,384410],["2020-09-29",7618.73,7949.98,7618.73,7701.54,271470],["2020-09-30",7784.36,7929.28,7680.84,7929.28,231730],["2020-10-01",7929.28,8074.2,7867.17,8074.2,289470],["2020-10-02",8074.2,8198.42,7908.57,8032.79,554480],["2020-10-05",8115.6,8529.67,8032.79,8467.56,962360],["2020-10-06",8488.26,8529.67,8281.23,8467.56,350770],["2020-10-07",8405.45,8446.85,8322.64,8322.64,430930],["2020-10-08",8343.34,8426.15,8094.9,8177.71,524560],["2020-10-09",8094.9,8426.15,8094.9,8322.64,520570],["2020-10-12",8343.34,8488.26,8157.01,8322.64,421750],["2020-10-13",8322.64,8343.34,8157.01,8219.12,279640],["2020-10-14",8198.42,8446.85,8198.42,8322.64,591870],["2020-10-15",8322.64,8364.04,8260.53,8260.53,255390],["2020-10-16",8260.53,8301.93,8115.6,8198.42,238730],["2020-10-19",8074.2,8198.42,7660.14,7949.98,567670],["2020-10-20",7929.28,8157.01,7867.17,8157.01,232230],["2020-10-21",8115.6,8364.04,8074.2,8094.9,296530],["2020-10-22",8074.2,8260.53,8074.2,8239.82,453410],["2020-10-23",8239.82,8488.26,8239.82,8364.04,266680],["2020-10-26",8405.45,8405.45,8219.12,8219.12,114580],["2020-10-27",8074.2,8260.53,8074.2,8074.2,150470],["2020-10-28",8032.79,8094.9,7515.22,7701.54,355960],["2020-10-29",7535.92,7949.98,7535.92,7784.36,273460],["2020-10-30",7784.36,7991.39,7784.36,7867.17,60590],["2020-11-02",7867.17,7929.28,7867.17,7908.57,78460],["2020-11-03",8012.09,8260.53,7991.39,8239.82,231490],["2020-11-04",8446.85,8798.81,8322.64,8798.81,859400],["2020-11-05",9005.84,9005.84,8757.4,8757.4,404970],["2020-11-06",8985.13,8985.13,8653.88,8819.51,173440],["2020-11-09",8902.32,9233.57,8902.32,9233.57,455060],["2020-11-10",9316.38,9399.2,9026.54,9026.54,280020],["2020-11-11",9026.54,9109.35,8902.32,9026.54,182360],["2020-11-12",9067.95,9647.63,9026.54,9647.63,302590],["2020-11-13",9647.63,9771.85,9399.2,9668.34,195110],["2020-11-16",9937.48,9937.48,9233.57,9233.57,395020],["2020-11-17",9274.98,9647.63,9274.98,9482.01,466940],["2020-11-18",9523.41,9792.55,9316.38,9482.01,314530],["2020-11-19",9523.41,9606.23,9399.2,9502.71,304770],["2020-11-20",9502.71,9502.71,9399.2,9440.6,341140],["2020-11-23",9419.9,9937.48,9357.79,9937.48,482160],["2020-11-24",9813.26,9854.66,9564.82,9689.04,374180],["2020-11-25",9647.63,9689.04,9482.01,9523.41,170440],["2020-11-26",9482.01,9647.63,9357.79,9523.41,168130],["2020-11-27",9523.41,9564.82,9440.6,9523.41,163550],["2020-11-30",9689.04,9709.74,9274.98,9274.98,569430],["2020-12-01",9150.76,9316.38,9150.76,9295.68,372940],["2020-12-02",9233.57,9523.41,9233.57,9399.2,277720],["2020-12-03",9572.45,9659.08,9485.82,9529.14,262830],["2020-12-04",9529.14,9529.14,9312.57,9355.88,418730],["2020-12-07",9269.25,9334.22,9096.0,9139.31,558200],["2020-12-08",9139.31,9442.51,9139.31,9312.57,429950],["2020-12-09",9529.14,9918.97,9399.2,9832.34,711240],["2020-12-10",9832.34,9854.0,9637.42,9637.42,409270],["2020-12-11",9485.82,9659.08,9464.17,9572.45,341890],["2020-12-14",9702.4,9702.4,9399.2,9507.48,452040],["2020-12-15",9507.48,9875.65,9399.2,9615.77,727040],["2020-12-16",9789.02,9789.02,9572.45,9615.77,337730],["2020-12-17",9962.28,9962.28,9659.08,9854.0,1099750],["2020-12-18",9875.65,9897.31,9659.08,9789.02,527520],["2020-12-21",9832.34,9832.34,9550.8,9615.77,483690],["2020-12-22",9529.14,9615.77,9442.51,9485.82,578310],["2020-12-23",9485.82,9897.31,9485.82,9637.42,505130],["2020-12-24",9637.42,9767.37,9485.82,9724.05,358470],["2020-12-25",9724.05,10395.42,9680.74,10395.42,1272280],["2020-12-28",10568.68,10611.99,10265.48,10352.11,479900],["2020-12-29",10352.11,10352.11,10157.2,10178.85,268950],["2020-12-30",10178.85,10352.11,10027.25,10092.22,629260],["2020-12-31",10092.22,10785.25,10092.22,10785.25,1565300],["2021-01-04",11218.39,11218.39,10828.57,10850.22,591200],["2021-01-05",10741.94,10980.17,10698.62,10850.22,373700],["2021-01-06",10871.88,10893.54,10611.99,10655.31,856800],["2021-01-07",10655.31,11110.11,10633.65,10871.88,582500],["2021-01-08",11045.14,11045.14,10655.31,10763.59,396600],["2021-01-11",10785.25,10828.57,10655.31,10806.91,358200],["2021-01-12",11001.82,11261.71,10980.17,11045.14,1147900],["2021-01-13",11045.14,11045.14,10611.99,10828.57,696800],["2021-01-14",10806.91,10893.54,10611.99,10741.94,395200],["2021-01-15",10698.62,10871.88,10655.31,10720.28,477400],["2021-01-18",10785.25,11023.48,10741.94,10785.25,940900],["2021-01-19",10828.57,11045.14,10048.91,10135.54,739800],["2021-01-20",9962.28,10135.54,9442.51,9962.28,508600],["2021-01-21",9962.28,10265.48,9572.45,9875.65,928400],["2021-01-22",9529.14,9962.28,9529.14,9659.08,476900],["2021-01-25",9529.14,9875.65,9529.14,9832.34,239400],["2021-01-26",9745.71,9745.71,9182.62,9182.62,486600],["2021-01-27",9204.28,9312.57,8554.57,8576.22,662800],["2021-01-28",8359.65,8359.65,7991.48,7991.48,493200],["2021-01-29",7515.03,8273.02,7515.03,8056.45,319600],["2021-02-01",7969.82,8338.0,7796.57,7796.57,257400],["2021-02-02",8056.45,8229.71,7774.91,8229.71,185600],["2021-02-03",8402.97,8576.22,8099.77,8532.91,264500],["2021-02-04",8532.91,8706.17,8489.6,8662.85,295400],["2021-02-05",8662.85,8662.85,8511.25,8511.25,228300],["2021-02-08",8489.6,8619.54,8186.4,8273.02,170000],["2021-02-09",8229.71,8402.97,8013.14,8402.97,183200],["2021-02-17",8532.91,8857.77,8532.91,8857.77,183800],["2021-02-18",8879.42,9225.94,8771.14,9096.0,228900],["2021-02-19",8879.42,9204.28,8879.42,9074.34,184200],["2021-02-22",9074.34,9615.77,9074.34,9312.57,329200],["2021-02-23",9312.57,9399.2,9290.91,9355.88,170700],["2021-02-24",9312.57,9355.88,9096.0,9182.62,227100],["2021-02-25",9269.25,9290.91,8662.85,9052.68,129100],["2021-02-26",8792.8,9096.0,8792.8,8987.71,128900],["2021-03-01",9355.88,9355.88,9117.65,9225.94,190200],["2021-03-02",9442.51,9442.51,9225.94,9334.22,261200],["2021-03-03",9334.22,9983.94,9334.22,9983.94,1133200],["2021-03-04",10352.11,10373.77,9659.08,9940.62,406900],["2021-03-05",9940.62,10308.8,9745.71,9962.28,297800],["2021-03-08",10178.85,10222.17,9832.34,10157.2,667500],["2021-03-09",10157.2,10178.85,9962.28,10005.6,407400],["2021-03-10",10005.6,10178.85,9832.34,10027.25,227200],["2021-03-11",10027.25,10243.82,10005.6,10027.25,574700],["2021-03-12",10178.85,10178.85,10027.25,10070.57,281400],["2021-03-15",10135.54,10611.99,10113.88,10395.42,825300],["2021-03-16",10568.68,10590.34,10178.85,10308.8,361900],["2021-03-17",10308.8,10308.8,9962.28,10135.54,247300],["2021-03-18",10178.85,10265.48,9983.94,10135.54,194300],["2021-03-19",10135.54,10135.54,10005.6,10135.54,273800],["2021-03-22",10092.22,10265.48,10048.91,10070.57,481500],["2021-03-23",10070.57,10070.57,9745.71,9832.34,399600],["2021-03-24",9615.77,9702.4,9269.25,9399.2,441900],["2021-03-25",9182.62,9529.14,9182.62,9312.57,368600],["2021-03-26",9312.57,9962.28,9269.25,9789.02,515000],["2021-03-29",9789.02,9832.34,9659.08,9832.34,138500],["2021-03-30",9745.71,9832.34,9724.05,9789.02,152200],["2021-03-31",9789.02,9918.97,9702.4,9854.0,198000],["2021-04-01",9875.65,10048.91,9745.71,10048.91,171500],["2021-04-02",10048.91,10178.85,9918.97,9918.97,164300],["2021-04-05",9918.97,9962.28,9832.34,9918.97,107500],["2021-04-06",10135.54,10395.42,9983.94,10308.8,602300],["2021-04-07",10308.8,10308.8,10178.85,10243.82,270400],["2021-04-08",10222.17,10287.14,10157.2,10200.51,249100],["2021-04-09",10200.51,10200.51,10092.22,10113.88,233300],["2021-04-12",10135.54,10222.17,10070.57,10070.57,260100],["2021-04-13",10092.22,10092.22,9680.74,9832.34,442000],["2021-04-14",9659.08,9918.97,9659.08,9918.97,211500],["2021-04-15",9918.97,9918.97,9724.05,9789.02,187700],["2021-04-16",9745.71,9789.02,9485.82,9550.8,410800],["2021-04-19",9572.45,9659.08,9442.51,9485.82,123900],["2021-04-20",9312.57,9485.82,9312.57,9377.54,222200],["2021-04-22",9377.54,9724.05,8727.82,8727.82,288300],["2021-04-23",8727.82,9334.22,8727.82,9334.22,162600],["2021-04-26",9529.14,9659.08,9355.88,9485.82,170500],["2021-04-27",9485.82,9485.82,9312.57,9355.88,57200],["2021-04-28",9355.88,9529.14,9182.62,9507.48,69800],["2021-04-29",9420.85,9594.11,9312.57,9355.88,129700],["2021-05-04",9182.62,9702.4,9117.65,9702.4,243700],["2021-05-05",9572.45,9702.4,9550.8,9659.08,128800],["2021-05-06",9659.08,9659.08,9442.51,9615.77,115200],["2021-05-07",9572.45,9572.45,9399.2,9464.17,78300],["2021-05-10",9399.2,9442.51,9269.25,9442.51,121800],["2021-05-11",9399.2,9789.02,9399.2,9659.08,205200],["2021-05-12",9702.4,10048.91,9702.4,10005.6,590900],["2021-05-13",10048.91,10048.91,9918.97,9983.94,207200],["2021-05-14",10005.6,10005.6,9854.0,9918.97,231500],["2021-05-17",9918.97,10373.77,9832.34,10330.45,690500],["2021-05-18",10352.11,10633.65,10222.17,10438.74,598100],["2021-05-19",10352.11,10611.99,10308.8,10438.74,192900],["2021-05-20",10395.42,10590.34,10243.82,10482.05,392900],["2021-05-21",10525.37,11045.14,10482.05,10785.25,645100],["2021-05-24",10828.57,10958.51,10611.99,10698.62,382500],["2021-05-25",10698.62,11131.77,10633.65,10828.57,570300],["2021-05-26",11023.48,11023.48,10655.31,10785.25,406200],["2021-05-27",10568.68,10785.25,10048.91,10395.42,369100],["2021-05-28",10395.42,10785.25,10135.54,10698.62,386000],["2021-05-31",10698.62,10741.94,10352.11,10395.42,318700],["2021-06-01",10395.42,10460.4,10048.91,10092.22,342500],["2021-06-02",10113.88,10352.11,9962.28,10157.2,414200],["2021-06-03",10135.54,10850.22,10135.54,10828.57,526400],["2021-06-04",10828.57,11586.57,10828.57,11586.57,1385300],["2021-06-07",12127.99,12344.57,11824.79,12279.59,1192300],["2021-06-08",12257.94,12301.25,11564.91,11564.91,716700],["2021-06-09",11651.54,11868.11,11045.14,11738.17,1008600],["2021-06-10",11781.48,12539.48,11781.48,12539.48,2316900],["2021-06-11",12994.28,13254.17,12604.45,12669.42,1141600],["2021-06-14",12561.14,13319.14,12344.57,13080.91,806000],["2021-06-15",13210.85,13384.11,12171.31,12474.51,2623600],["2021-06-16",12474.51,13124.22,12431.19,12950.97,1160400],["2021-06-17",12907.65,13838.91,12821.02,13838.91,971900],["2021-06-18",13838.91,14207.08,13427.42,14077.14,1261100],["2021-06-21",13773.94,14055.48,13210.85,13384.11,1428900],["2021-06-22",13470.74,13730.62,12950.97,13124.22,1861500],["2021-06-23",13124.22,14033.82,12864.34,13947.19,1185300],["2021-06-24",13947.19,14315.36,13643.99,13903.88,1982900],["2021-06-25",13643.99,14315.36,13643.99,14012.16,677100],["2021-06-28",13882.22,14120.45,13643.99,13990.51,395400],["2021-06-29",14207.08,14965.08,14207.08,14943.42,1921600],["2021-06-30",14965.08,15073.36,13903.88,14813.48,859900],["2021-07-01",14726.85,14835.14,14337.02,14445.31,1194700],["2021-07-02",14293.71,14337.02,13968.85,14012.16,1768300],["2021-07-05",13557.37,13990.51,13319.14,13643.99,1086600],["2021-07-06",13579.02,13579.02,12864.34,12864.34,713000],["2021-07-07",12214.62,12864.34,12041.37,12496.17,1163800],["2021-07-08",12127.99,12864.34,12127.99,12366.22,317700],["2021-07-09",12171.31,12777.71,12171.31,12387.88,740900],["2021-07-12",12387.88,12387.88,11521.59,11521.59,816800],["2021-07-13",11521.59,11694.85,11261.71,11564.91,506400],["2021-07-14",11543.25,11651.54,10915.19,11110.11,621300],["2021-07-15",11110.11,11694.85,11045.14,11673.19,439300],["2021-07-16",11694.85,11781.48,11564.91,11608.22,899100],["2021-07-19",10828.57,11261.71,10806.91,10828.57,576500],["2021-07-20",10676.97,11434.97,10525.37,11434.97,460800],["2021-07-21",11478.28,11478.28,10958.51,11088.45,370200],["2021-07-22",11088.45,11759.82,11001.82,11716.51,891100],["2021-07-23",11673.19,11911.42,11478.28,11478.28,411400],["2021-07-26",11434.97,12171.31,11131.77,12084.68,484200],["2021-07-27",12084.68,12257.94,11911.42,12063.02,645900],["2021-07-28",11781.48,12127.99,11781.48,12063.02,302200],["2021-07-29",11803.14,12063.02,11781.48,12063.02,381600],["2021-07-30",11954.74,12063.02,11868.11,11911.42,499200],["2021-08-02",11889.77,11889.77,11348.34,11694.85,469700],["2021-08-03",11521.59,11824.79,11521.59,11586.57,476900],["2021-08-04",11478.28,12127.99,11369.99,12084.68,1264400],["2021-08-05",12127.99,12734.39,12127.99,12669.42,1509300],["2021-08-06",12950.97,12950.97,12474.51,12474.51,823000],["2021-08-09",12344.57,13254.17,12171.31,13232.51,1711100],["2021-08-10",13384.11,13449.08,12994.28,13232.51,960800],["2021-08-11",13254.17,13254.17,12777.71,12777.71,934800],["2021-08-12",12517.82,12994.28,12387.88,12734.39,928900],["2021-08-13",12604.45,13514.05,12604.45,13514.05,1439500],["2021-08-16",13860.56,14077.14,13643.99,13817.25,1212000],["2021-08-17",13643.99,14098.79,13470.74,13860.56,1405100],["2021-08-18",13687.31,14531.94,13687.31,14163.76,1434600],["2021-08-19",14163.76,14380.34,13947.19,14185.42,547000],["2021-08-20",14077.14,14272.05,13210.85,13297.48,1779900],["2021-08-23",12864.34,13124.22,12387.88,12387.88,1414300],["2021-08-24",12387.88,12517.82,11911.42,12452.85,854200],["2021-08-25",12344.57,12561.14,12127.99,12387.88,553600],["2021-08-26",12561.14,12950.97,12279.59,12950.97,1031500],["2021-08-27",12950.97,13427.42,12561.14,13427.42,940600],["2021-08-30",13687.31,14250.39,13427.42,13773.94,1258900],["2021-08-31",13340.79,13903.88,13340.79,13600.68,1250200],["2021-09-01",13427.42,14077.14,13275.82,13903.88,1397900],["2021-09-06",14250.39,14770.16,14077.14,14726.85,2015400],["2021-09-07",14640.22,14640.22,13708.96,13903.88,1248300],["2021-09-08",13643.99,13903.88,13427.42,13860.56,804600],["2021-09-09",13643.99,14163.76,13557.37,14077.14,613700],["2021-09-10",13903.88,14423.65,13903.88,14077.14,742000],["2021-09-13",14077.14,14120.45,13124.22,13124.22,1077900],["2021-09-14",13124.22,13427.42,12561.14,12734.39,1252700],["2021-09-15",12734.39,13579.02,12582.79,13340.79,775100],["2021-09-16",13557.37,13557.37,12994.28,13167.54,437400],["2021-09-17",13167.54,13427.42,13037.59,13254.17,470300],["2021-09-20",13384.11,13384.11,12821.02,12821.02,935400],["2021-09-21",12344.57,12994.28,12344.57,12994.28,657400],["2021-09-22",12691.08,13405.77,12691.08,13210.85,301100],["2021-09-23",13210.85,13210.85,12907.65,12950.97,355700],["2021-09-24",12821.02,12950.97,12582.79,12669.42,436700],["2021-09-27",12669.42,12691.08,12127.99,12127.99,582300],["2021-09-28",12041.37,12431.19,11911.42,12387.88,530500],["2021-09-29",12387.88,12474.51,12127.99,12344.57,326800],["2021-09-30",12474.51,12474.51,12344.57,12409.54,227900],["2021-10-01",12431.19,12669.42,12387.88,12561.14,643805],["2021-10-04",12691.08,13427.42,12691.08,13427.42,1287200],["2021-10-05",13622.34,13622.34,13232.51,13275.82,491800],["2021-10-06",13340.79,13340.79,13124.22,13275.82,460900],["2021-10-07",13340.79,13903.88,13210.85,13773.94,1315700],["2021-10-08",13773.94,14293.71,13622.34,13730.62,1010900],["2021-10-11",13730.62,13773.94,13384.11,13384.11,585600],["2021-10-12",13275.82,13600.68,13124.22,13384.11,906400],["2021-10-13",13643.99,13643.99,13427.42,13514.05,402000],["2021-10-14",13514.05,13622.34,13470.74,13514.05,501700],["2021-10-15",13643.99,14207.08,13557.37,14055.48,1695900],["2021-10-18",14207.08,14293.71,13860.56,13860.56,831400],["2021-10-19",14055.48,14055.48,13860.56,13990.51,468200],["2021-10-20",13903.88,14510.28,13860.56,14250.39,1279300],["2021-10-21",14163.76,14683.54,13817.25,13990.51,1153800],["2021-10-22",13947.19,13947.19,13514.05,13665.65,671400],["2021-10-25",13665.65,14012.16,13449.08,13860.56,816800],["2021-10-26",13773.94,14813.48,13643.99,14813.48,1992200],["2021-10-27",15333.25,15333.25,14943.42,15116.68,1211300],["2021-10-28",15116.68,15333.25,14835.14,15159.99,827100],["2021-10-29",15159.99,15809.71,14856.79,15506.51,1277500],["2021-11-01",15506.51,15982.96,15246.62,15376.56,1036300],["2021-11-02",15376.56,15593.14,15116.68,15593.14,1160100],["2021-11-03",15636.45,15766.39,14813.48,14813.48,1239000],["2021-11-04",14813.48,15831.36,14510.28,15831.36,1581200],["2021-11-05",16242.85,16675.99,16026.28,16459.42,1644100],["2021-11-08",16675.99,16675.99,16026.28,16546.05,970900],["2021-11-09",16459.42,16459.42,16069.59,16199.54,864700],["2021-11-10",15853.02,16546.05,15853.02,16329.48,938300],["2021-11-11",16416.11,17152.45,16026.28,17065.82,1187300],["2021-11-12",17044.16,17044.16,16416.11,16892.56,775700],["2021-11-15",16892.56,16935.88,15939.65,16069.59,1315700],["2021-11-16",15809.71,16329.48,15593.14,16069.59,1145900],["2021-11-17",16069.59,16437.76,16026.28,16026.28,619000],["2021-11-18",16026.28,16156.22,15159.99,15593.14,1487000],["2021-11-19",15593.14,15593.14,14553.59,14726.85,1637400],["2021-11-22",15159.99,15159.99,14726.85,14770.16,514500],["2021-11-23",14856.79,15788.05,14791.82,15788.05,545500],["2021-11-24",16026.28,16242.85,15809.71,16069.59,901500],["2021-11-25",16381.19,16381.19,15802.51,15891.54,547200],["2021-11-26",15891.54,15891.54,15446.39,15668.97,703400],["2021-11-29",14778.68,15579.94,14778.68,15401.88,467000],["2021-11-30",15579.94,15668.97,15357.37,15357.37,553500],["2021-12-01",15223.82,16025.08,15179.31,15624.45,481300],["2021-12-02",15668.97,16470.22,15668.97,16292.16,745200],["2021-12-03",16381.19,16381.19,15490.91,15579.94,710900],["2021-12-06",15357.37,15557.68,14645.14,14756.43,560800],["2021-12-07",15357.37,15357.37,14823.2,15090.28,315300],["2021-12-08",15357.37,15357.37,14845.45,14867.71,965100],["2021-12-09",14734.17,15201.57,14734.17,15134.8,245500],["2021-12-10",15179.31,15357.37,14912.23,15134.8,652000],["2021-12-13",15357.37,15824.76,15134.8,15713.48,529100],["2021-12-14",15891.54,15891.54,15357.37,15490.91,304000],["2021-12-15",15424.14,15757.99,15357.37,15379.62,419200],["2021-12-16",15357.37,15646.71,15134.8,15401.88,289400],["2021-12-17",15424.14,15958.31,15424.14,15757.99,750300],["2021-12-20",15913.79,16470.22,15913.79,16336.68,1427000],["2021-12-21",16336.68,16692.79,16069.59,16336.68,570200],["2021-12-22",16336.68,16381.19,15891.54,16025.08,692300],["2021-12-23",15847.02,15980.56,15134.8,15134.8,1138300],["2021-12-24",15134.8,15490.91,14934.48,15179.31,525700],["2021-12-27",15179.31,15490.91,15045.77,15312.85,263400],["2021-12-28",15312.85,15401.88,15112.54,15179.31,507700],["2021-12-29",15112.54,15134.8,14845.45,14912.23,501000],["2021-12-30",14912.23,14956.74,14711.91,14756.43,411000],["2021-12-31",14756.43,14912.23,14711.91,14823.2,290700],["2022-01-04",15201.57,15357.37,14956.74,15179.31,333300],["2022-01-05",15201.57,16158.62,14979.0,15958.31,936900],["2022-01-06",16025.08,16158.62,15668.97,15757.99,665300],["2022-01-07",15802.51,15936.05,15579.94,15713.48,538400],["2022-01-10",15713.48,15735.74,14823.2,14889.97,594800],["2022-01-11",14889.97,14889.97,14244.51,14244.51,786200],["2022-01-12",13932.92,14333.54,13354.23,13866.14,546400],["2022-01-13",14021.94,14021.94,13354.23,13532.29,500400],["2022-01-14",12953.6,13487.77,12931.35,13487.77,255800],["2022-01-17",13510.03,13710.34,12552.98,12642.01,375500],["2022-01-18",12575.24,12909.09,12419.44,12508.46,235400],["2022-01-19",12508.46,12998.12,12508.46,12909.09,252100],["2022-01-20",12909.09,13532.29,12909.09,13309.72,148200],["2022-01-21",13354.23,13443.26,12909.09,13287.46,166500],["2022-01-24",13265.2,13265.2,12374.92,12374.92,301400],["2022-01-25",12152.35,12686.52,12107.84,12642.01,104600],["2022-01-26",12642.01,12864.58,12152.35,12241.38,157300],["2022-01-27",12063.32,12374.92,12018.81,12330.41,81900],["2022-01-28",12419.44,12419.44,12018.81,12107.84,120300],["2022-02-07",12285.89,12708.78,12285.89,12686.52,123800],["2022-02-08",12686.52,13554.55,12686.52,13554.55,587400],["2022-02-09",13621.32,13754.86,13443.26,13621.32,216700],["2022-02-10",13621.32,13665.83,13331.97,13554.55,160000],["2022-02-11",13443.26,13754.86,13331.97,13621.32,269400],["2022-02-14",13621.32,14556.11,13354.23,14556.11,1093900],["2022-02-15",14867.71,15223.82,14645.14,14689.66,778000],["2022-02-16",14734.17,15268.34,14734.17,15090.28,545100],["2022-02-17",15090.28,15490.91,14867.71,15268.34,607200],["2022-02-18",15268.34,15624.45,15045.77,15446.39,623400],["2022-02-21",15490.91,15513.17,14912.23,15357.37,546400],["2022-02-22",15179.31,15357.37,14912.23,15357.37,506700],["2022-02-23",15535.42,16247.65,15401.88,15980.56,1038500],["2022-02-24",15958.31,16002.82,15357.37,15579.94,773000],["2022-02-25",15802.51,15802.51,15134.8,15691.22,340100],["2022-02-28",15713.48,16336.68,15335.11,16203.13,724500],["2022-03-01",16447.96,16715.05,16447.96,16648.28,1098600],["2022-03-02",16692.79,17583.07,16514.73,17494.04,1355400],["2022-03-03",17449.53,18028.21,17405.02,17494.04,1204000],["2022-03-04",17405.02,17894.67,17360.5,17471.79,595900],["2022-03-07",17271.47,17916.93,17048.9,17471.79,1141300],["2022-03-08",17360.5,17360.5,16759.56,16759.56,1143900],["2022-03-09",16559.25,17360.5,16559.25,17204.7,792100],["2022-03-10",17761.13,18406.58,17494.04,18406.58,1365700],["2022-03-11",18495.61,19675.24,18451.1,18473.35,2076700],["2022-03-14",18273.04,18896.24,18028.21,18473.35,754400],["2022-03-15",18428.84,19586.21,17449.53,18473.35,1243400],["2022-03-16",18695.92,19007.52,18473.35,18473.35,381600],["2022-03-17",18829.47,18829.47,17805.64,17872.41,357900],["2022-03-18",17939.18,18206.27,17605.33,17716.61,402700],["2022-03-21",17939.18,18606.9,17939.18,18050.47,506000],["2022-03-22",18161.76,18451.1,17805.64,18028.21,311300],["2022-03-23",18139.5,18896.24,17983.7,18473.35,688100],["2022-03-24",18651.41,19319.12,18473.35,18918.5,1067400],["2022-03-25",19007.52,19408.15,18695.92,19141.07,584900],["2022-03-28",19141.07,20053.6,18918.5,19942.32,1955300],["2022-03-29",19942.32,20075.86,19363.64,19497.18,766200],["2022-03-30",19497.18,20031.35,18918.5,19719.75,750200],["2022-03-31",19719.75,19719.75,18918.5,19474.92,939500],["2022-04-01",19185.58,19942.32,18695.92,18873.98,929900],["2022-04-04",18896.24,19363.64,18896.24,19007.52,971500],["2022-04-05",18873.98,19697.49,18695.92,19230.09,738500],["2022-04-06",19230.09,19586.21,18695.92,19141.07,695800],["2022-04-07",19118.81,19230.09,17939.18,17939.18,1091500],["2022-04-08",17939.18,18228.53,17627.59,17716.61,923600],["2022-04-12",17716.61,18673.67,17338.24,17894.67,957800],["2022-04-13",18384.33,18651.41,18005.96,18117.24,835800],["2022-04-14",18250.78,18896.24,18250.78,18250.78,1314500],["2022-04-15",18651.41,19519.44,18495.61,19519.44,3523800],["2022-04-18",20053.6,20877.12,20053.6,20877.12,2665800],["2022-04-19",20921.63,21789.66,20298.43,20298.43,1449400],["2022-04-20",19853.29,21700.63,19586.21,21700.63,2755800],["2022-04-21",21188.71,22702.19,20476.49,21144.2,1853700],["2022-04-22",21144.2,21322.26,19675.24,19675.24,1544700],["2022-04-25",19118.81,19118.81,18317.55,18317.55,1773600],["2022-04-26",17048.9,17716.61,17048.9,17405.02,2321300],["2022-04-27",17405.02,18606.9,17137.93,18606.9,1033500],["2022-04-28",18740.44,19675.24,18606.9,19141.07,1129200],["2022-04-29",19052.04,20476.49,18718.18,20476.49,2209000],["2022-05-04",20921.63,21722.88,20788.09,21099.69,1729700],["2022-05-05",21411.29,21411.29,19630.72,20253.92,1960600],["2022-05-06",19786.52,21656.11,19519.44,21656.11,2493600],["2022-05-09",21366.77,22568.65,20142.63,20142.63,2592100],["2022-05-10",19808.78,21544.83,19408.15,21544.83,1524900],["2022-05-11",21989.97,22257.05,21144.2,21366.77,1426500],["2022-05-12",21055.17,21745.14,19875.55,19875.55,2237600],["2022-05-13",19897.81,20053.6,18495.61,18495.61,1707000],["2022-05-16",19586.21,19586.21,17204.7,17204.7,2615300],["2022-05-17",16470.22,18406.58,16002.82,18406.58,1626400],["2022-05-18",18784.95,19408.15,18451.1,18695.92,1233800],["2022-05-19",17583.07,19052.04,17583.07,18695.92,892200],["2022-05-20",18673.67,18918.5,18117.24,18184.01,1201600],["2022-05-23",18250.78,19452.66,17850.16,18873.98,1789000],["2022-05-24",19096.55,19719.75,18963.01,19586.21,1637100],["2022-05-25",19853.29,20943.89,19630.72,20943.89,1376200],["2022-05-26",21344.51,21344.51,20498.75,21144.2,1555900],["2022-05-27",21322.26,22613.17,21144.2,22613.17,3188900],["2022-05-30",22702.19,23815.05,22034.48,23458.93,1541100],["2022-05-31",22880.25,24126.65,22880.25,23503.45,1574300],["2022-06-01",23147.34,25105.96,22613.17,25105.96,2560800],["2022-06-02",25773.67,26263.32,24927.9,25373.04,1298200],["2022-06-03",24927.9,27109.09,24482.76,27064.58,2107400],["2022-06-06",26797.49,27420.69,25194.98,25194.98,2244300],["2022-06-07",25194.98,26842.01,24260.19,26352.35,3089000],["2022-06-08",26352.35,26708.46,25284.01,25373.04,2393900],["2022-06-09",25150.47,26485.89,25061.44,26129.78,1599800],["2022-06-10",25773.67,26975.55,24304.7,24304.7,2782900],["2022-06-13",22880.25,24883.39,22702.19,22746.71,3099600],["2022-06-14",22746.71,24304.7,22746.71,24304.7,1653300],["2022-06-15",24927.9,25996.24,24304.7,25996.24,1926400],["2022-06-16",26752.98,27776.8,26263.32,27776.8,3297900],["2022-06-17",27020.06,28934.17,26931.03,28355.49,2020500],["2022-06-20",28489.03,28845.14,26708.46,27465.2,1967100],["2022-06-21",27153.6,27153.6,25551.1,25551.1,2638300],["2022-06-22",25551.1,25996.24,23770.53,23770.53,2476500],["2022-06-23",22924.76,25417.55,22880.25,25417.55,1449500],["2022-06-24",25996.24,26485.89,25373.04,25373.04,1254200],["2022-06-27",25462.07,25996.24,24927.9,25595.61,1091000],["2022-06-28",25595.61,25818.18,23815.05,23815.05,3721300],["2022-06-29",23636.99,25284.01,22702.19,24927.9,2427800],["2022-06-30",25373.04,25373.04,23592.48,23592.48,764500],["2022-07-01",23503.45,23948.59,22123.51,22969.28,1680400],["2022-07-04",23325.39,23325.39,21366.77,21366.77,2415500],["2022-07-05",21077.43,21544.83,19875.55,19875.55,2263500],["2022-07-06",19029.78,21188.71,19029.78,20009.09,1453700],["2022-07-07",19586.21,20476.49,19497.18,20298.43,689600],["2022-07-08",20699.06,20832.6,20120.38,20298.43,756400],["2022-07-11",19853.29,20075.86,18896.24,18896.24,1764900],["2022-07-12",18784.95,20209.4,18695.92,20209.4,1345200],["2022-07-13",20342.95,21166.46,20253.92,20298.43,807100],["2022-07-14",20031.35,20209.4,19608.46,20164.89,909300],["2022-07-15",20075.86,20921.63,20075.86,20231.66,900400],["2022-07-18",20253.92,21144.2,20253.92,20788.09,1004700],["2022-07-19",20877.12,21166.46,20699.06,20743.57,693700],["2022-07-20",21077.43,21789.66,20743.57,21589.34,1330500],["2022-07-21",21856.43,22034.48,20342.95,20342.95,2119100],["2022-07-22",20610.03,20832.6,20053.6,20053.6,1153500],["2022-07-25",20431.97,20676.8,20164.89,20431.97,699000],["2022-07-26",20476.49,20565.52,19363.64,19408.15,1303800],["2022-07-27",19141.07,19764.26,18940.75,19764.26,520300],["2022-07-28",20164.89,20164.89,19541.69,19630.72,1091800],["2022-07-29",19630.72,19764.26,18918.5,19029.78,1137000],["2022-08-01",19096.55,20031.35,18139.5,20031.35,2269500],["2022-08-02",20031.35,20209.4,19608.46,19964.58,990000],["2022-08-03",19586.21,20788.09,19408.15,20476.49,1299000],["2022-08-04",20476.49,20810.34,20253.92,20543.26,1729900],["2022-08-05",20565.52,20788.09,20276.18,20743.57,1012300],["2022-08-08",20743.57,22190.28,20743.57,22190.28,2740300],["2022-08-09",22479.62,22657.68,21767.4,22034.48,1535000],["2022-08-10",21811.91,22212.54,21611.6,21633.86,1213500],["2022-08-11",22034.48,22479.62,21589.34,22034.48,2159700],["2022-08-12",22257.05,23102.82,21767.4,22969.28,1955900],["2022-08-15",23058.31,23503.45,22702.19,23058.31,1019800],["2022-08-16",23058.31,23058.31,22746.71,22791.22,1018200],["2022-08-17",23013.79,23904.08,22791.22,22969.28,1696800],["2022-08-18",22969.28,23369.91,22791.22,22969.28,1122700],["2022-08-19",22969.28,23236.36,22479.62,22924.76,832700],["2022-08-22",22835.74,23325.39,22524.14,23147.34,1447300],["2022-08-23",23102.82,24037.62,22924.76,23726.02,1731400],["2022-08-24",23681.5,23993.1,23503.45,23636.99,1072400],["2022-08-25",23636.99,24037.62,23414.42,23993.1,1525200],["2022-08-26",24037.62,24260.19,23013.79,23280.88,1317900],["2022-08-29",22791.22,23102.82,21811.91,23102.82,2269900],["2022-08-30",23369.91,23726.02,23058.31,23058.31,1245600],["2022-08-31",22746.71,24393.73,22746.71,24260.19,2611300],["2022-09-05",24482.76,24482.76,23815.05,24037.62,903600],["2022-09-06",24126.65,24749.84,23592.48,23592.48,1382800],["2022-09-07",23325.39,23815.05,21945.45,21945.45,2329600],["2022-09-08",22257.05,22702.19,21589.34,22257.05,1617100],["2022-09-09",22435.11,22746.71,21900.94,22746.71,1004900],["2022-09-12",23013.79,23102.82,22168.02,22346.08,867700],["2022-09-13",22257.05,22835.74,22123.51,22435.11,1345700],["2022-09-14",22056.74,22657.68,22056.74,22390.6,966100],["2022-09-15",22657.68,23102.82,22479.62,22702.19,1237700],["2022-09-16",22524.14,22657.68,21544.83,21678.37,1384500],["2022-09-19",21633.86,21633.86,20164.89,20164.89,2209900],["2022-09-20",20877.12,20877.12,19363.64,20387.46,874600],["2022-09-21",20053.6,20053.6,19296.87,19452.66,1249700],["2022-09-22",19141.07,20253.92,18985.27,20253.92,910000],["2022-09-23",20253.92,20543.26,19875.55,19897.81,1189000],["2022-09-26",19052.04,19675.24,18517.87,18784.95,2710300],["2022-09-27",19141.07,19319.12,18317.55,18829.47,2306200],["2022-09-28",18807.21,19096.55,18339.81,18339.81,717600],["2022-09-29",18651.41,18896.24,17071.16,17071.16,918500],["2022-09-30",17071.16,17449.53,16025.08,17449.53,1755599],["2022-10-03",17494.04,17538.56,16247.65,16247.65,1116000],["2022-10-04",16314.42,16559.25,15401.88,15579.94,663700],["2022-10-05",16247.65,16381.19,15713.48,16314.42,580900],["2022-10-06",16336.68,16336.68,15179.31,15179.31,1843600],["2022-10-07",14734.17,14912.23,14133.23,14133.23,1286500],["2022-10-10",13799.37,14934.48,13576.8,14867.71,982000],["2022-10-11",14734.17,14734.17,13843.89,13843.89,1055000],["2022-10-12",13843.89,14667.4,13710.34,14155.49,798100],["2022-10-13",14289.03,14622.88,14155.49,14422.57,742700],["2022-10-14",14711.91,15290.6,14711.91,15223.82,1311600],["2022-10-17",15134.8,15780.25,14956.74,15780.25,1481000],["2022-10-18",16336.68,16336.68,15579.94,15713.48,1183600],["2022-10-19",15802.51,15936.05,15357.37,15624.45,582000],["2022-10-20",15468.65,15691.22,15157.05,15179.31,956400],["2022-10-21",15134.8,15179.31,14133.23,14133.23,1410400],["2022-10-24",13977.43,14021.94,13153.92,13153.92,1044800],["2022-10-25",12508.46,13754.86,12241.38,12463.95,1331700],["2022-10-26",12552.98,12953.6,12419.44,12597.49,562200],["2022-10-27",12731.03,13465.52,12731.03,13465.52,1168100],["2022-10-28",13665.83,13754.86,13265.2,13265.2,829400],["2022-10-31",13495.5,13633.68,12482.19,13311.26,969400],["2022-11-01",13541.56,13633.68,13288.23,13311.26,541500],["2022-11-02",13311.26,13610.65,13080.96,13311.26,549000],["2022-11-03",12988.85,13403.38,12942.79,12942.79,472500],["2022-11-04",12988.85,12988.85,12044.62,12044.62,1557800],["2022-11-07",11699.17,12044.62,11215.55,11215.55,374900],["2022-11-08",10432.53,10731.92,10432.53,10432.53,1595700],["2022-11-09",10731.92,10916.16,9902.84,9902.84,929300],["2022-11-10",9672.54,10041.02,9211.95,9211.95,1385200],["2022-11-11",9350.13,9350.13,8567.11,8567.11,1639300],["2022-11-14",7968.33,8152.57,7968.33,7968.33,2135900],["2022-11-15",7415.62,7507.74,7415.62,7415.62,865800],["2022-11-16",6908.96,7922.27,6908.96,7922.27,2108100],["2022-11-17",8060.45,8336.81,7599.86,7784.1,847600],["2022-11-18",7645.92,8313.78,7645.92,8313.78,1546000],["2022-11-21",8705.29,8889.53,8590.14,8889.53,1786100],["2022-11-22",9119.83,9488.31,8336.81,8336.81,1842900],["2022-11-23",8498.02,8820.44,8290.75,8428.93,1007200],["2022-11-24",8428.93,8889.53,8428.93,8751.35,782700],["2022-11-25",8981.65,9211.95,8544.08,9004.68,980900],["2022-11-28",9281.04,9626.48,9211.95,9626.48,2510199],["2022-11-29",10110.11,10110.11,9234.98,9948.9,1405900],["2022-11-30",9994.96,10271.32,9603.45,10087.08,1195300],["2022-12-01",10455.56,10777.98,10133.14,10133.14,2176100],["2022-12-02",9810.72,10501.62,9695.57,10501.62,1182300],["2022-12-05",11054.34,11054.34,10363.44,10501.62,1195900],["2022-12-06",10409.5,11215.55,9902.84,11215.55,2100500],["2022-12-07",11607.05,11814.32,11215.55,11284.64,2158600],["2022-12-08",11514.93,11745.23,10824.04,10939.19,1636600],["2022-12-09",10916.16,11284.64,10731.92,11008.28,1022300],["2022-12-12",11261.61,11768.26,11192.52,11768.26,1665600],["2022-12-13",11653.11,12413.1,11284.64,11975.53,1840200],["2022-12-14",12159.77,12274.92,11722.2,11791.29,1247000],["2022-12-15",11791.29,11860.38,11307.66,11376.75,1444600],["2022-12-16",11100.4,11699.17,11100.4,11399.78,898600],["2022-12-19",11491.9,12182.8,11491.9,11768.26,3012300],["2022-12-20",11791.29,11952.5,11100.4,11284.64,1390900],["2022-12-21",11353.72,11630.08,10501.62,10639.8,1803400],["2022-12-22",10662.83,10962.22,9902.84,10179.2,1604200],["2022-12-23",10156.17,10639.8,10064.05,10363.44,452000],["2022-12-26",10547.68,10570.71,9649.51,9649.51,855200],["2022-12-27",9672.54,10317.38,9603.45,10317.38,990900],["2022-12-28",10501.62,10962.22,10432.53,10662.83,872800],["2022-12-29",10662.83,10777.98,10386.47,10386.47,712100],["2022-12-30",10570.71,10662.83,10386.47,10386.47,509800],["2023-01-03",10570.71,11100.4,10570.71,11100.4,488100],["2023-01-04",11814.32,11860.38,11468.87,11514.93,1784100],["2023-01-05",11607.05,12205.83,11353.72,12205.83,1877200],["2023-01-06",12297.95,12758.55,12297.95,12758.55,2083500],["2023-01-09",13242.17,13242.17,12804.61,12988.85,1538800],["2023-01-10",13034.91,13034.91,12344.01,12781.58,1461900],["2023-01-11",12850.67,13080.96,12666.43,12666.43,865500],["2023-01-12",12804.61,13541.56,12344.01,13541.56,2568900],["2023-01-13",13817.92,14048.22,13265.2,13449.44,768200],["2023-01-16",13633.68,13679.74,13265.2,13541.56,909200],["2023-01-17",13679.74,14278.52,13357.32,14002.16,1087700],["2023-01-18",14071.25,14693.06,13910.04,14278.52,808600],["2023-01-19",14186.4,14416.7,13979.13,14324.58,1101000],["2023-01-27",14508.82,14831.23,14324.58,14324.58,884600],["2023-01-30",14278.52,14693.06,13956.1,14071.25,1605400],["2023-01-31",14094.28,14716.09,13863.98,14716.09,1438600],["2023-02-01",14808.2,14877.29,13702.77,13702.77,1529800],["2023-02-02",13587.62,13817.92,12896.73,13633.68,1691800],["2023-02-03",13679.74,13956.1,13311.26,13449.44,632200],["2023-02-06",13357.32,13817.92,13127.02,13633.68,857700],["2023-02-07",13633.68,14577.91,13633.68,13933.07,2605500],["2023-02-08",14278.52,14347.61,13173.08,14232.46,962800],["2023-02-09",14508.82,15222.74,14370.64,15222.74,2507100],["2023-02-10",15522.13,15844.55,15015.47,15637.28,2260000],["2023-02-13",15614.25,15614.25,14554.88,14554.88,2711000],["2023-02-14",14693.06,14969.41,14393.67,14416.7,1288400],["2023-02-15",14439.73,15176.68,14117.31,15015.47,1492500],["2023-02-16",15015.47,15499.1,14946.38,15383.95,1474500],["2023-02-17",15568.19,15798.49,15107.59,15107.59,1566500],["2023-02-20",15199.71,15591.22,14969.41,15522.13,2189900],["2023-02-21",15982.73,16351.21,15706.37,16120.91,2214500],["2023-02-22",15798.49,16374.24,15015.47,15015.47,2551100],["2023-02-23",15107.59,15660.31,14508.82,15660.31,2155800],["2023-02-24",15660.31,15821.52,14969.41,14969.41,980700],["2023-02-27",14670.03,14693.06,13933.07,13933.07,2210500],["2023-02-28",14232.46,14255.49,13725.8,14048.22,1184100],["2023-03-01",14048.22,14693.06,13725.8,14693.06,771500],["2023-03-02",14785.17,14808.2,14186.4,14186.4,923600],["2023-03-03",14186.4,14416.7,13956.1,13956.1,992000],["2023-03-06",14232.46,14278.52,13771.86,13771.86,773300],["2023-03-07",13817.92,14140.34,13748.83,13979.13,1058100],["2023-03-08",13817.92,14577.91,13725.8,14577.91,1420600],["2023-03-09",14716.09,14716.09,14462.76,14531.85,1006700],["2023-03-10",14485.79,15038.5,14301.55,14808.2,1983300],["2023-03-13",14554.88,14923.35,14439.73,14623.97,1050600],["2023-03-14",14739.12,14739.12,13817.92,13956.1,1578000],["2023-03-15",14324.58,14647.0,14163.37,14508.82,701500],["2023-03-16",14416.7,14416.7,14025.19,14071.25,970700],["2023-03-17",14370.64,14370.64,13933.07,14048.22,597000],["2023-03-20",13933.07,14232.46,13725.8,13817.92,969200],["2023-03-21",13956.1,14094.28,13656.71,13863.98,638500],["2023-03-22",14071.25,14071.25,13817.92,13840.95,574600],["2023-03-23",13748.83,14048.22,13702.77,13910.04,510900],["2023-03-24",14002.16,14370.64,13956.1,14255.49,1565400],["2023-03-27",14255.49,14393.67,14163.37,14232.46,645100],["2023-03-28",14324.58,14693.06,14324.58,14577.91,1763100],["2023-03-29",14577.91,14623.97,14278.52,14393.67,878400],["2023-03-30",14577.91,14577.91,13979.13,13979.13,1516100],["2023-03-31",14094.28,14163.37,13910.04,13979.13,732200],["2023-04-03",14094.28,14439.73,14002.16,14416.7,1267300],["2023-04-04",14554.88,15130.62,14508.82,15107.59,2487600],["2023-04-05",15199.71,15199.71,14762.15,15084.56,1205100],["2023-04-06",15153.65,15406.98,14508.82,14508.82,1658200],["2023-04-07",14508.82,14647.0,14324.58,14439.73,1124800],["2023-04-10",14462.76,15015.47,14370.64,14900.32,1624000],["2023-04-11",15015.47,15383.95,14969.41,15130.62,1695700],["2023-04-12",15199.71,15199.71,14693.06,14831.23,1404800],["2023-04-13",14785.17,15084.56,14739.12,14900.32,935200],["2023-04-14",15038.5,15614.25,14739.12,14831.23,2491400],["2023-04-17",14808.2,15268.8,14808.2,15038.5,1129600],["2023-04-18",15153.65,16074.85,15061.53,16074.85,3918700],["2023-04-19",16236.06,16236.06,15453.04,15660.31,1510900],["2023-04-20",15660.31,16305.15,15568.19,16051.82,1945700],["2023-04-21",16074.85,16351.21,15199.71,15430.01,1856700],["2023-04-24",15383.95,15406.98,14785.17,14808.2,1719200],["2023-04-25",14762.15,15176.68,14462.76,14831.23,1500300],["2023-04-26",14831.23,14900.32,14554.88,14831.23,914700],["2023-04-27",14923.35,15107.59,14739.12,14785.17,868900],["2023-04-28",14946.38,15015.47,14693.06,14900.32,1067400],["2023-05-04",14900.32,15291.83,14785.17,14992.44,1044900],["2023-05-05",15015.47,15568.19,15015.47,15406.98,1951800],["2023-05-08",15476.07,15476.07,14946.38,15061.53,1368900],["2023-05-09",15084.56,15245.77,14946.38,14992.44,1017800],["2023-05-10",15015.47,15406.98,14969.41,15268.8,1232700],["2023-05-11",15383.95,15430.01,15061.53,15061.53,1359200],["2023-05-12",15015.47,15222.74,15015.47,15061.53,1019800],["2023-05-15",15176.68,15406.98,15061.53,15245.77,1560600],["2023-05-16",15268.8,15545.16,15153.65,15176.68,1091900],["2023-05-17",15222.74,15683.34,15222.74,15337.89,2081200],["2023-05-18",15430.01,15499.1,15084.56,15130.62,914100],["2023-05-19",15199.71,15245.77,14647.0,14831.23,1569500],["2023-05-22",14854.26,15061.53,14739.12,15015.47,1000200],["2023-05-23",15107.59,15268.8,14854.26,14923.35,1063600],["2023-05-24",14923.35,15061.53,14854.26,14854.26,861400],["2023-05-25",14923.35,14992.44,14693.06,14716.09,878300],["2023-05-26",14854.26,14854.26,14670.03,14693.06,934700],["2023-05-29",14739.12,15291.83,14693.06,15176.68,1674000],["2023-05-30",15268.8,15291.83,14923.35,15015.47,1434600],["2023-05-31",15015.47,15291.83,15015.47,15199.71,1672000],["2023-06-01",15545.16,15798.49,15430.01,15591.22,2814700],["2023-06-02",15844.55,15890.61,15476.07,15476.07,1738300],["2023-06-05",15660.31,16005.76,15545.16,15936.67,2935400],["2023-06-06",15982.73,16328.18,15890.61,16074.85,2452400],["2023-06-07",16166.97,16259.09,15890.61,16074.85,2066500],["2023-06-08",16074.85,16834.83,15959.7,16097.88,3668600],["2023-06-09",16074.85,16374.24,15913.64,16213.03,1533000],["2023-06-12",16328.18,16788.77,16190.0,16535.44,2237400],["2023-06-13",16558.47,16581.5,16051.82,16120.91,2197200],["2023-06-14",16120.91,16236.06,15660.31,15683.34,2255900],["2023-06-15",15568.19,15798.49,15476.07,15660.31,1152700],["2023-06-16",15798.49,15798.49,15522.13,15522.13,1746900],["2023-06-19",15522.13,15637.28,15360.92,15522.13,863700],["2023-06-20",15522.13,15775.46,15499.1,15775.46,1243900],["2023-06-21",15821.52,16051.82,15752.43,16028.79,2277300],["2023-06-22",16074.85,16466.36,16074.85,16351.21,3826600],["2023-06-23",16351.21,16535.44,16097.88,16166.97,2555400],["2023-06-26",16166.97,16351.21,15798.49,15936.67,2457100],["2023-06-27",16028.79,16489.39,16028.79,16397.27,2384500],["2023-06-28",16535.44,17272.4,16512.42,16903.92,4478300],["2023-06-29",16903.92,17157.25,16581.5,16581.5,2752400],["2023-06-30",16581.5,16673.62,16351.21,16512.42,1811700],["2023-07-03",16650.59,17410.58,16535.44,17249.37,2965400],["2023-07-04",17272.4,17456.64,17065.13,17226.34,1202000],["2023-07-05",17410.58,17686.94,17065.13,17065.13,3136700],["2023-07-06",17088.16,17249.37,16673.62,16996.04,2557300],["2023-07-07",16996.04,17479.67,16880.89,17226.34,2392300],["2023-07-10",17364.52,17410.58,17111.19,17249.37,2507400],["2023-07-11",17272.4,17686.94,17180.28,17272.4,2338000],["2023-07-12",17272.4,17502.7,17111.19,17226.34,1451900],["2023-07-13",17272.4,17617.85,17226.34,17502.7,2199800],["2023-07-14",17525.73,17871.18,17364.52,17640.88,2149000],["2023-07-17",17640.88,17640.88,17272.4,17318.46,2437600],["2023-07-18",17226.34,17318.46,16903.92,16996.04,2628900],["2023-07-19",17180.28,17180.28,16696.65,16765.74,2306900],["2023-07-20",16765.74,17134.22,16765.74,16903.92,1812100],["2023-07-21",17042.1,17226.34,16926.95,17180.28,1719700],["2023-07-24",17341.49,17387.55,17180.28,17226.34,1521000],["2023-07-25",17226.34,17709.97,17226.34,17318.46,2305100],["2023-07-26",17364.52,17387.55,17134.22,17157.25,1906600],["2023-07-27",17134.22,17272.4,16903.92,17157.25,2627300],["2023-07-28",17226.34,17686.94,17226.34,17479.67,4436600],["2023-07-31",17272.4,17410.58,17019.07,17065.13,2975100],["2023-08-01",17157.25,17157.25,16719.68,16719.68,2962900],["2023-08-02",16719.68,16949.98,16581.5,16650.59,1761800],["2023-08-03",16673.62,16996.04,16627.56,16650.59,1643300],["2023-08-04",16765.74,16788.77,16627.56,16765.74,1071900],["2023-08-07",16926.95,17180.28,16765.74,17134.22,2225700],["2023-08-08",17341.49,17387.55,17042.1,17088.16,2167400],["2023-08-09",17065.13,17249.37,16996.04,17065.13,1447200],["2023-08-10",17134.22,17134.22,16696.65,16719.68,1445800],["2023-08-11",16719.68,16788.77,15637.28,16259.09,2840100],["2023-08-14",16351.21,16535.44,15959.7,16259.09,2302900],["2023-08-15",16489.39,16535.44,16236.06,16374.24,872900],["2023-08-16",16466.36,16466.36,16051.82,16097.88,1345600],["2023-08-17",16097.88,16328.18,15959.7,15959.7,1504000],["2023-08-18",15890.61,15890.61,14854.26,14854.26,2664300],["2023-08-21",14762.15,14762.15,14048.22,14416.7,1317300],["2023-08-22",14416.7,14739.12,13817.92,14416.7,1079300],["2023-08-23",14600.94,14739.12,14416.7,14485.79,755900],["2023-08-24",14508.82,14969.41,14462.76,14900.32,1011100],["2023-08-25",15176.68,15936.67,15130.62,15614.25,2911300],["2023-08-28",15890.61,15890.61,15591.22,15706.37,907500],["2023-08-29",15706.37,15890.61,15360.92,15430.01,1551700],["2023-08-30",15430.01,16166.97,15222.74,16005.76,2562200],["2023-08-31",16005.76,16120.91,15982.73,15982.73,1177600],["2023-09-05",16213.03,16328.18,16005.76,16120.91,1277600],["2023-09-06",16166.97,16351.21,15959.7,16328.18,1664900],["2023-09-07",16581.5,16949.98,16443.33,16466.36,1992500],["2023-09-08",16650.59,16742.71,16489.39,16719.68,1518800],["2023-09-11",17134.22,17226.34,16673.62,16742.71,3208900],["2023-09-12",16811.8,17019.07,16696.65,17019.07,1807400],["2023-09-13",17203.31,17226.34,16581.5,16857.86,2096000],["2023-09-14",16719.68,16996.04,16213.03,16213.03,1804400],["2023-09-15",16213.03,16581.5,16166.97,16420.3,1014000],["2023-09-18",16351.21,16949.98,16351.21,16788.77,1749100],["2023-09-19",17042.1,17042.1,16535.44,16903.92,1334000],["2023-09-20",17042.1,18078.45,16973.01,18078.45,5005700],["2023-09-21",18377.83,18884.49,18193.6,18331.77,3851800],["2023-09-22",18009.36,19322.06,17871.18,18930.55,5975600],["2023-09-25",18746.31,18815.4,17617.85,17617.85,3161800],["2023-09-26",17065.13,17594.82,16397.27,16397.27,5143700],["2023-09-27",16282.12,16627.56,15430.01,16627.56,2976100],["2023-09-28",16489.39,17042.1,16489.39,16581.5,2168100],["2023-09-29",16765.74,17134.22,16581.5,16581.5,2804100],["2023-10-02",16788.77,17733.0,16719.68,17733.0,3451500],["2023-10-03",17640.88,18331.77,17180.28,17456.64,5433800],["2023-10-04",17272.4,18055.42,17272.4,17963.3,2517300],["2023-10-05",18147.54,18354.8,17272.4,17272.4,3048400],["2023-10-06",17065.13,17594.82,16696.65,17594.82,3060000],["2023-10-09",17640.88,18193.6,17594.82,17963.3,2621700],["2023-10-10",18193.6,19114.79,17871.18,18423.89,5631500],["2023-10-11",18516.01,18608.13,18032.39,18608.13,2115800],["2023-10-12",18884.49,18884.49,18009.36,18147.54,2748400],["2023-10-13",17871.18,18539.04,17802.09,18492.98,2472900],["2023-10-16",18608.13,18861.46,18055.42,18101.48,2397700],["2023-10-17",18285.71,18285.71,16834.83,16834.83,4974400],["2023-10-18",16857.86,17088.16,15660.31,16120.91,4537900],["2023-10-19",16028.79,16120.91,15015.47,15015.47,2478200],["2023-10-20",15015.47,15890.61,14647.0,15890.61,2789300],["2023-10-23",15752.43,15844.55,15199.71,15245.77,1970600],["2023-10-24",15291.83,15545.16,15153.65,15499.1,1284500],["2023-10-25",15337.89,15936.67,15153.65,15337.89,2372100],["2023-10-26",14785.17,15061.53,14278.52,14278.52,2787100],["2023-10-27",14232.46,14324.58,13288.23,13518.53,2971800],["2023-10-30",13494.69,13733.11,12588.69,12588.69,1331400],["2023-10-31",12707.9,12827.11,11730.37,11730.37,2930100],["2023-11-01",11754.21,12397.95,11706.52,12397.95,1998200],["2023-11-02",12588.69,13256.27,12564.84,13256.27,2194800],["2023-11-03",13590.06,13590.06,12994.0,13065.53,1474400],["2023-11-06",13256.27,13351.64,13041.69,13351.64,951300],["2023-11-07",13327.79,13685.43,13065.53,13232.43,1379000],["2023-11-08",13208.58,14138.43,13208.58,14138.43,1772700],["2023-11-09",14138.43,14639.12,14066.9,14138.43,2165700],["2023-11-10",13876.17,14257.64,13804.64,13828.48,2118500],["2023-11-13",13828.48,14186.11,13590.06,13804.64,1544200],["2023-11-14",14209.96,14209.96,13876.17,13971.53,1119600],["2023-11-15",14305.33,14615.27,14209.96,14400.69,2488100],["2023-11-16",14400.69,14996.75,14257.64,14829.85,2469400],["2023-11-17",14782.17,14925.22,14114.59,14257.64,2684300],["2023-11-20",13900.01,14305.33,13900.01,14305.33,1575900],["2023-11-21",14543.75,14567.59,14329.17,14519.91,1015700],["2023-11-22",14519.91,14806.01,14376.85,14782.17,1724700],["2023-11-23",14877.54,15068.28,14305.33,14305.33,2292400],["2023-11-24",14329.17,14448.38,13590.06,14305.33,1836600],["2023-11-27",14353.01,14567.59,13995.38,14114.59,850300],["2023-11-28",14066.9,14209.96,13637.74,13947.69,1309700],["2023-11-29",14138.43,14162.27,13828.48,14090.75,945700],["2023-11-30",14209.96,14209.96,13900.01,13923.85,1045400],["2023-12-01",14019.22,14114.59,13900.01,14114.59,733400],["2023-12-04",14281.48,14734.48,14162.27,14686.8,2211600],["2023-12-05",14782.17,14949.06,14686.8,14734.48,1700800],["2023-12-06",14782.17,15497.44,14782.17,15282.86,3394000],["2023-12-07",15378.22,15378.22,14567.59,15020.59,2617800],["2023-12-08",15163.64,15163.64,14686.8,14925.22,1379300],["2023-12-11",15044.43,15449.75,15044.43,15354.38,2015800],["2023-12-12",15354.38,15497.44,15115.96,15282.86,1360100],["2023-12-13",15425.91,15425.91,14686.8,14782.17,1990700],["2023-12-14",14829.85,15020.59,14496.06,14567.59,1135500],["2023-12-15",14567.59,14734.48,14424.54,14448.38,851000],["2023-12-18",14448.38,14496.06,14114.59,14114.59,814800],["2023-12-19",14043.06,14305.33,14043.06,14305.33,579000],["2023-12-20",14472.22,14472.22,14305.33,14424.54,346100],["2023-12-21",14353.01,14877.54,14353.01,14662.96,877600],["2023-12-22",15020.59,15020.59,14639.12,14662.96,1160900],["2023-12-25",14686.8,14925.22,14591.43,14782.17,993600],["2023-12-26",14829.85,14949.06,14734.48,14877.54,1009500],["2023-12-27",14901.38,15211.33,14782.17,14806.01,1130400],["2023-12-28",14853.7,14853.7,14734.48,14758.33,1031300],["2023-12-29",14901.38,14901.38,14782.17,14829.85,983800],["2024-01-02",14901.38,15020.59,14758.33,14782.17,1036000],["2024-01-03",14782.17,15187.49,14782.17,15115.96,1735100],["2024-01-04",15163.64,15163.64,14972.91,14996.75,1614800],["2024-01-05",14996.75,15378.22,14925.22,15330.54,2297600],["2024-01-08",15402.07,15425.91,15187.49,15235.17,1331600],["2024-01-09",15259.01,15282.86,15068.28,15092.12,1390100],["2024-01-10",15092.12,15354.38,14949.06,15068.28,1224100],["2024-01-11",15068.28,15139.8,14877.54,14925.22,1025500],["2024-01-12",14782.17,15187.49,14543.75,14591.43,2058900],["2024-01-15",14758.33,14758.33,14162.27,14162.27,1318400],["2024-01-16",14543.75,14543.75,14090.75,14305.33,1075200],["2024-01-17",14305.33,14567.59,14305.33,14400.69,1077800],["2024-01-18",14353.01,14519.91,14305.33,14519.91,961400],["2024-01-19",14519.91,14710.64,14472.22,14472.22,921800],["2024-01-22",14496.06,14496.06,14329.17,14400.69,827200],["2024-01-23",14472.22,14567.59,14353.01,14353.01,1139500],["2024-01-24",14305.33,14400.69,14138.43,14138.43,1779900],["2024-01-25",14066.9,14114.59,13876.17,13900.01,2637300],["2024-01-26",13900.01,14186.11,13900.01,14019.22,766500],["2024-01-29",14114.59,14376.85,14114.59,14186.11,1063500],["2024-01-30",14162.27,14376.85,14162.27,14257.64,1320700],["2024-01-31",14353.01,14424.54,14233.8,14281.48,1336800],["2024-02-01",14305.33,14519.91,14257.64,14472.22,942600],["2024-02-02",14472.22,14519.91,14400.69,14424.54,822300],["2024-02-05",14424.54,14424.54,14281.48,14281.48,1402900],["2024-02-06",14424.54,14734.48,14281.48,14639.12,1175600],["2024-02-07",14686.8,14758.33,14591.43,14591.43,885000],["2024-02-15",14662.96,14949.06,14662.96,14853.7,1800200],["2024-02-16",14925.22,14972.91,14734.48,14877.54,1236900],["2024-02-19",14972.91,15211.33,14829.85,14949.06,1574000],["2024-02-20",15020.59,15020.59,14686.8,14829.85,967700],["2024-02-21",14829.85,14829.85,14639.12,14639.12,1565700],["2024-02-22",14686.8,14972.91,14615.27,14806.01,1671300],["2024-02-23",14877.54,15259.01,14758.33,14806.01,3665700],["2024-02-26",14782.17,15831.23,14782.17,15831.23,5379800],["2024-02-27",16212.7,16451.12,15878.91,16451.12,4340900],["2024-02-28",16427.28,16427.28,16021.96,16212.7,2929400],["2024-02-29",16308.07,16713.39,16045.81,16498.81,3073000],["2024-03-01",16665.7,16665.7,16308.07,16403.44,1665200],["2024-03-04",16570.33,16618.02,16141.18,16331.91,2558500],["2024-03-05",16331.91,16880.28,16236.54,16594.18,1892500],["2024-03-06",16689.55,16737.23,16236.54,16498.81,1863600],["2024-03-07",16474.97,16784.91,16403.44,16784.91,2175000],["2024-03-08",16880.28,16951.81,16355.76,16451.12,2901500],["2024-03-11",16451.12,17333.29,16451.12,16665.7,2647500],["2024-03-12",16641.86,16975.65,16331.91,16737.23,2102300],["2024-03-13",16927.97,17500.18,16761.07,17071.02,2661900],["2024-03-14",17214.07,17214.07,16570.33,16808.76,3340500],["2024-03-15",16689.55,16975.65,16403.44,16737.23,2604700],["2024-03-18",16832.6,17094.86,15568.96,16165.02,4107000],["2024-03-19",16165.02,16403.44,16021.96,16021.96,1341200],["2024-03-20",16165.02,16308.07,15998.12,16212.7,1385900],["2024-03-21",16451.12,16808.76,16212.7,16570.33,2001100],["2024-03-22",16737.23,16808.76,16451.12,16713.39,2296200],["2024-03-25",16618.02,16927.97,16117.33,16260.39,2332300],["2024-03-26",16188.86,16618.02,16188.86,16498.81,1445100],["2024-03-27",16641.86,16737.23,16474.97,16618.02,1771500],["2024-03-28",16737.23,16975.65,16689.55,16832.6,3418800],["2024-03-29",16832.6,16832.6,16546.49,16570.33,1261100],["2024-04-01",16594.18,16641.86,16212.7,16427.28,1940600],["2024-04-02",16403.44,16427.28,16117.33,16427.28,1693400],["2024-04-03",16522.65,16832.6,16451.12,16570.33,4142800],["2024-04-04",16522.65,16570.33,16308.07,16427.28,1183000],["2024-04-05",16212.7,16594.18,16117.33,16212.7,1839000],["2024-04-08",16212.7,16260.39,15425.91,15425.91,2231200],["2024-04-09",15449.75,15712.02,15306.7,15449.75,1502500],["2024-04-10",15545.12,15688.17,15354.38,15354.38,918900],["2024-04-11",15163.64,15306.7,15020.59,15139.8,1482400],["2024-04-12",15378.22,15497.44,15282.86,15402.07,819800],["2024-04-15",15473.59,15664.33,14329.17,14329.17,2293100],["2024-04-16",14329.17,14376.85,13828.48,14329.17,2120600],["2024-04-17",14519.91,14519.91,14090.75,14090.75,877400],["2024-04-19",13828.48,14162.27,13733.11,13733.11,1468800],["2024-04-22",13828.48,14066.9,13733.11,13828.48,1011100],["2024-04-23",13876.17,13876.17,13423.16,13494.69,1005800],["2024-04-24",13590.06,14019.22,13590.06,13971.53,911300],["2024-04-25",13923.85,13923.85,13685.43,13780.8,854900],["2024-04-26",13590.06,13900.01,13590.06,13685.43,837600],["2024-05-02",13709.27,13923.85,13637.74,13923.85,653700],["2024-05-03",14019.22,14090.75,13900.01,13900.01,910000],["2024-05-06",14019.22,14543.75,13995.38,14448.38,1039700],["2024-05-07",14353.01,14496.06,14233.8,14400.69,1069800],["2024-05-08",14424.54,14925.22,14257.64,14639.12,1606100],["2024-05-09",14829.85,15545.12,14782.17,14829.85,3005100],["2024-05-10",14829.85,14925.22,14472.22,14591.43,881500],["2024-05-13",14639.12,14710.64,14353.01,14472.22,819600],["2024-05-14",14543.75,14734.48,14353.01,14686.8,875200],["2024-05-15",14782.17,14996.75,14543.75,14639.12,1158200],["2024-05-16",14925.22,14925.22,14662.96,14686.8,1058700],["2024-05-17",14686.8,15259.01,14686.8,14901.38,1226600],["2024-05-20",14877.54,15354.38,14853.7,15211.33,2286500],["2024-05-21",15139.8,15449.75,15115.96,15354.38,2081600],["2024-05-22",15402.07,15449.75,15139.8,15139.8,2411600],["2024-05-23",14972.91,15402.07,14949.06,15402.07,1261800],["2024-05-24",15259.01,15545.12,14662.96,15020.59,2060900],["2024-05-27",15115.96,15115.96,14853.7,15020.59,373300],["2024-05-28",15259.01,15259.01,15020.59,15259.01,681700],["2024-05-29",15306.7,15878.91,15259.01,15497.44,4354400],["2024-05-30",15354.38,15521.28,15115.96,15354.38,1342000],["2024-05-31",15354.38,16141.18,15354.38,16117.33,4124600],["2024-06-03",16212.7,16451.12,16188.86,16212.7,2411600],["2024-06-04",16451.12,16474.97,16212.7,16236.54,2916200],["2024-06-05",16427.28,16689.55,16141.18,16141.18,2330400],["2024-06-06",16331.91,16594.18,16165.02,16284.23,2125200],["2024-06-07",16427.28,16594.18,16188.86,16570.33,1785300],["2024-06-10",16689.55,17261.76,16427.28,16927.97,3636700],["2024-06-11",16951.81,17071.02,16451.12,16737.23,2511800],["2024-06-12",16689.55,16904.13,16546.49,16880.28,1373000],["2024-06-13",17023.34,17023.34,16665.7,16665.7,1329100],["2024-06-14",16641.86,16665.7,15735.86,15735.86,3407300],["2024-06-17",15855.07,15998.12,15664.33,15998.12,2191700],["2024-06-18",16117.33,16284.23,16045.81,16093.49,1325800],["2024-06-19",16165.02,16618.02,16117.33,16212.7,1936100],["2024-06-20",16212.7,16260.39,15783.54,16093.49,1214400],["2024-06-21",16093.49,16308.07,15878.91,16212.7,1092800],["2024-06-24",16188.86,16188.86,15163.64,15163.64,2752400],["2024-06-25",15211.33,15592.8,15211.33,15568.96,1048600],["2024-06-26",15545.12,15688.17,15235.17,15592.8,693800],["2024-06-27",15592.8,15855.07,15568.96,15592.8,813700],["2024-06-28",15688.17,15688.17,15163.64,15378.22,867800],["2024-07-01",15378.22,15640.49,15235.17,15616.65,677500],["2024-07-02",15712.02,15902.75,15640.49,15878.91,1279100],["2024-07-03",15950.44,16093.49,15878.91,15974.28,774000],["2024-07-04",16069.65,16069.65,15759.7,15926.6,629900],["2024-07-05",15926.6,16141.18,15831.23,15998.12,1041200],["2024-07-08",16141.18,16188.86,15974.28,16188.86,1438700],["2024-07-09",16236.54,17118.71,16236.54,16808.76,5771200],["2024-07-10",16927.97,16927.97,16522.65,16570.33,2869300],["2024-07-11",16689.55,16856.44,16641.86,16808.76,2253600],["2024-07-12",16904.13,17643.23,16713.39,17142.55,5324200],["2024-07-15",17333.29,17333.29,16880.28,16927.97,1742100],["2024-07-16",17071.02,17071.02,16451.12,16594.18,3190900],["2024-07-17",16641.86,16880.28,15735.86,16474.97,3835800],["2024-07-18",16594.18,16927.97,16451.12,16927.97,2562000],["2024-07-19",16927.97,17357.13,16784.91,17166.39,4300900],["2024-07-22",17190.23,17333.29,16570.33,16618.02,4017200],["2024-07-23",16546.49,16737.23,15545.12,15735.86,4290200],["2024-07-24",15735.86,16117.33,15473.59,16021.96,2301600],["2024-07-25",15831.23,16236.54,15783.54,16045.81,891200],["2024-07-26",15974.28,16093.49,15950.44,16093.49,1001000],["2024-07-29",16165.02,16308.07,16093.49,16284.23,1013500],["2024-07-30",16284.23,16498.81,15974.28,16165.02,1388400],["2024-07-31",16236.54,16236.54,15855.07,16165.02,973700],["2024-08-01",15974.28,16141.18,15068.28,15068.28,2494000],["2024-08-02",14853.7,15449.75,14400.69,15449.75,1365900],["2024-08-05",14829.85,15282.86,14376.85,14376.85,1995400],["2024-08-06",14615.27,14829.85,14353.01,14710.64,1124100],["2024-08-07",14710.64,14972.91,14710.64,14925.22,726800],["2024-08-08",14853.7,15163.64,14829.85,14925.22,1051500],["2024-08-09",15068.28,15259.01,14996.75,15115.96,711500],["2024-08-12",15211.33,15235.17,15020.59,15139.8,547000],["2024-08-13",15139.8,15259.01,15068.28,15115.96,557400],["2024-08-14",15115.96,15354.38,15115.96,15163.64,798800],["2024-08-15",15139.8,15163.64,14877.54,14877.54,690700],["2024-08-16",14972.91,15497.44,14901.38,15449.75,1226900],["2024-08-19",15545.12,15664.33,15402.07,15521.28,933200],["2024-08-20",15521.28,15807.38,15402.07,15735.86,1173200],["2024-08-21",15640.49,15759.7,15521.28,15640.49,715600],["2024-08-22",15735.86,15735.86,15497.44,15545.12,553400],["2024-08-23",15545.12,15998.12,15449.75,15664.33,1411100],["2024-08-26",15902.75,15926.6,15521.28,15521.28,613700],["2024-08-27",15521.28,15592.8,15473.59,15497.44,524700],["2024-08-28",15497.44,15521.28,15235.17,15354.38,966700],["2024-08-29",15259.01,15449.75,15259.01,15378.22,406800],["2024-08-30",15378.22,15425.91,15187.49,15211.33,716500],["2024-09-04",15068.28,15163.64,14949.06,14972.91,653000],["2024-09-05",14925.22,15211.33,14877.54,14877.54,614200],["2024-09-06",14782.17,15068.28,14782.17,14949.06,455700],["2024-09-09",14949.06,15139.8,14925.22,15044.43,386900],["2024-09-10",15068.28,15402.07,15068.28,15259.01,821100],["2024-09-11",15259.01,15330.54,15092.12,15235.17,395400],["2024-09-12",15330.54,15354.38,15187.49,15187.49,307800],["2024-09-13",15115.96,15259.01,15020.59,15044.43,478500],["2024-09-16",15115.96,15187.49,14829.85,14829.85,426000],["2024-09-17",14829.85,15020.59,14686.8,15020.59,432400],["2024-09-18",15068.28,15235.17,14949.06,15092.12,629000],["2024-09-19",15092.12,15306.7,15020.59,15306.7,509400],["2024-09-20",15425.91,15425.91,15306.7,15330.54,580700],["2024-09-23",15402.07,15402.07,15235.17,15235.17,416900],["2024-09-24",15259.01,15259.01,15020.59,15211.33,445600],["2024-09-25",15330.54,15330.54,15235.17,15330.54,648200],["2024-09-26",15354.38,15735.86,15354.38,15497.44,1109200],["2024-09-27",15640.49,15878.91,15545.12,15855.07,2054600],["2024-09-30",16117.33,16165.02,15855.07,15950.44,1030900],["2024-10-01",15974.28,16021.96,15735.86,15950.44,1127700],["2024-10-02",15831.23,16021.96,15831.23,15950.44,917400],["2024-10-03",16069.65,16451.12,15950.44,16069.65,1507900],["2024-10-04",16188.86,16188.86,15759.7,15759.7,876400],["2024-10-07",15878.91,15902.75,15712.02,15807.38,744300],["2024-10-08",15878.91,15950.44,15783.54,15807.38,819100],["2024-10-09",15950.44,16165.02,15855.07,16045.81,579500],["2024-10-10",16212.7,16212.7,16045.81,16069.65,583600],["2024-10-11",16093.85,16118.05,15972.84,16021.25,362500],["2024-10-14",16335.86,16408.47,16118.05,16166.45,804200],["2024-10-15",16190.65,16263.26,16045.45,16045.45,739700],["2024-10-16",16069.65,16263.26,15997.04,16118.05,379300],["2024-10-17",16214.86,16214.86,15948.64,16069.65,625300],["2024-10-18",16045.45,16263.26,16045.45,16118.05,829900],["2024-10-21",16118.05,16408.47,16118.05,16190.65,575000],["2024-10-22",16214.86,16311.66,15730.83,16118.05,997400],["2024-10-23",15972.84,16142.25,15779.23,15997.04,829100],["2024-10-24",15997.04,16069.65,15876.04,15900.24,636600],["2024-10-25",15924.44,15972.84,15755.03,15755.03,647500],["2024-10-28",15779.23,15924.44,15755.03,15827.64,224300],["2024-10-29",15876.04,16142.25,15803.43,15900.24,574500],["2024-10-30",15900.24,16118.05,15900.24,16021.25,433300],["2024-10-31",16069.65,16069.65,15948.64,16045.45,436900],["2024-11-01",15972.84,16190.65,15972.84,16045.45,618500],["2024-11-04",16190.65,16190.65,15876.04,15924.44,654300],["2024-11-05",16021.25,16214.86,15972.84,16166.45,1368000],["2024-11-06",16214.86,17086.1,16166.45,16747.28,3716400],["2024-11-07",17666.93,17715.34,17086.1,17279.71,3279400],["2024-11-08",17328.12,17812.14,17134.5,17618.53,2395800],["2024-11-11",17424.92,18247.76,17376.52,17860.54,3637700],["2024-11-12",17957.35,17957.35,17521.73,17618.53,1180900],["2024-11-13",17473.32,17908.95,17376.52,17908.95,2017500],["2024-11-14",17957.35,18199.36,17570.13,17570.13,2525000],["2024-11-15",17521.73,17908.95,17134.5,17618.53,2538700],["2024-11-18",17618.53,17812.14,17231.31,17618.53,1379400],["2024-11-19",17618.53,17763.74,16747.28,16747.28,1477500],["2024-11-20",16747.28,17231.31,16602.08,17134.5,1158900],["2024-11-21",17182.91,17328.12,16940.89,17328.12,546300],["2024-11-22",17279.71,17328.12,17086.1,17134.5,736200],["2024-11-25",17134.5,17376.52,17134.5,17328.12,697100],["2024-11-26",17424.92,17908.95,17424.92,17521.73,2016400],["2024-11-27",17521.73,17618.53,17328.12,17618.53,640300],["2024-11-28",17763.74,17763.74,17328.12,17328.12,828600],["2024-11-29",17328.12,17860.54,17279.71,17860.54,2234500],["2024-12-02",18199.36,18199.36,17763.74,17860.54,1189200],["2024-12-03",17860.54,18150.96,17666.93,17715.34,1726000],["2024-12-04",17666.93,17908.95,17570.13,17570.13,1556600],["2024-12-05",17570.13,18780.19,17424.92,18780.19,3310100],["2024-12-06",19215.81,19941.85,19022.2,19361.02,3315700],["2024-12-09",19361.02,19796.65,19264.22,19699.84,2440400],["2024-12-10",19699.84,20522.68,19699.84,20038.66,2431300],["2024-12-11",20425.88,20425.88,19554.63,19845.05,3045600],["2024-12-12",19748.24,20135.46,19651.44,19651.44,1832900],["2024-12-13",19651.44,20280.67,19409.42,19893.45,2384300],["2024-12-16",19893.45,20329.07,19554.63,20329.07,1548000],["2024-12-17",20329.07,20667.89,19796.65,19796.65,2225900],["2024-12-18",19845.05,20135.46,19651.44,20038.66,1332400],["2024-12-19",19651.44,20135.46,19554.63,19941.85,1866400],["2024-12-20",19990.26,20522.68,19651.44,19699.84,3977100],["2024-12-23",19845.05,19845.05,19457.83,19457.83,2288000],["2024-12-24",19457.83,19893.45,19457.83,19748.24,1763100],["2024-12-25",19796.65,19893.45,19554.63,19845.05,1538900],["2024-12-26",19893.45,20522.68,19603.04,19603.04,3690200],["2024-12-27",19506.23,19651.44,18973.8,19167.41,2764600],["2024-12-30",19070.61,19119.01,18780.19,18973.8,1823500],["2024-12-31",19022.2,19506.23,18973.8,19167.41,1464700],["2025-01-02",19215.81,19361.02,18973.8,19070.61,919500],["2025-01-03",19264.22,19312.62,18828.59,18828.59,1378800],["2025-01-06",18780.19,18925.4,17957.35,18054.15,2522000],["2025-01-07",18344.57,18344.57,17763.74,18150.96,1445400],["2025-01-08",18199.36,18538.18,18102.56,18489.78,871100],["2025-01-09",18392.97,18392.97,18005.75,18150.96,726700],["2025-01-10",18150.96,18247.76,17521.73,17521.73,1589300],["2025-01-13",17521.73,18054.15,17473.32,17812.14,1201500],["2025-01-14",17812.14,17908.95,17521.73,17570.13,538000],["2025-01-15",17812.14,18054.15,17570.13,18005.75,701700],["2025-01-16",18005.75,18344.57,17957.35,18054.15,731400],["2025-01-17",18054.15,18150.96,17908.95,18102.56,774300],["2025-01-20",18199.36,18441.37,18102.56,18199.36,750900],["2025-01-21",18296.17,18489.78,17908.95,17908.95,740700],["2025-01-22",17908.95,17957.35,17618.53,17666.93,783200],["2025-01-23",17715.34,17860.54,17715.34,17715.34,630700],["2025-01-24",17424.92,17424.92,16553.67,16650.48,5038600],["2025-02-03",16408.47,16505.27,16214.86,16456.87,1312800],["2025-02-04",16456.87,17086.1,16456.87,17086.1,2276400],["2025-02-05",17182.91,17182.91,16795.69,16892.49,1775300],["2025-02-06",17086.1,17086.1,16602.08,16747.28,2330900],["2025-02-07",16795.69,16844.09,16602.08,16698.88,1260300],["2025-02-10",16650.48,16650.48,16021.25,16021.25,2801500],["2025-02-11",16021.25,16263.26,16021.25,16214.86,1161800],["2025-02-12",16214.86,16311.66,15779.23,15876.04,1748100],["2025-02-13",15779.23,16408.47,15779.23,16408.47,1574300],["2025-02-14",16360.06,16408.47,16166.45,16214.86,1102800],["2025-02-17",16263.26,16456.87,16214.86,16263.26,1305300],["2025-02-18",16263.26,16553.67,16263.26,16311.66,1135600],["2025-02-19",16360.06,16747.28,16360.06,16747.28,1797200],["2025-02-20",16844.09,16892.49,16553.67,16602.08,2095400],["2025-02-21",16602.08,17037.7,16553.67,16747.28,2087200],["2025-02-24",16747.28,16844.09,16505.27,16698.88,1206900],["2025-02-25",16892.49,16892.49,16553.67,16650.48,1007600],["2025-02-26",16650.48,16747.28,16553.67,16650.48,1179100],["2025-02-27",16650.48,17086.1,16650.48,17037.7,4059900],["2025-02-28",17086.1,17279.71,16989.3,17037.7,2224500],["2025-03-03",17037.7,17182.91,16844.09,16940.89,1797400],["2025-03-04",16940.89,16940.89,16602.08,16795.69,1950000],["2025-03-05",16844.09,16844.09,16553.67,16553.67,1613700],["2025-03-06",16650.48,16892.49,16553.67,16892.49,1853100],["2025-03-07",16892.49,17328.12,16795.69,16989.3,3628300],["2025-03-10",17134.5,17182.91,16650.48,16747.28,1548300],["2025-03-11",16553.67,16940.89,16505.27,16892.49,2138800],["2025-03-12",16940.89,16940.89,16698.88,16698.88,1216100],["2025-03-13",16698.88,16989.3,16698.88,16698.88,1753500],["2025-03-14",16698.88,16795.69,16602.08,16650.48,1249700],["2025-03-17",16747.28,16795.69,16553.67,16650.48,1112200],["2025-03-18",16650.48,17037.7,16602.08,16892.49,2501700],["2025-03-19",16940.89,16940.89,16650.48,16698.88,1351900],["2025-03-20",16698.88,16795.69,16456.87,16553.67,1460600],["2025-03-21",16553.67,16602.08,16214.86,16214.86,2031000],["2025-03-24",16214.86,16360.06,15972.84,16069.65,1296000],["2025-03-25",16118.05,16360.06,16069.65,16311.66,741500],["2025-03-26",16311.66,16360.06,16021.25,16021.25,675100],["2025-03-27",16021.25,16118.05,15924.44,16069.65,661200],["2025-03-28",15876.04,16069.65,15876.04,15876.04,646100],["2025-03-31",15876.04,16166.45,15827.64,15924.44,950800],["2025-04-01",15924.44,16118.05,15924.44,15972.84,515900],["2025-04-02",16069.65,16069.65,15972.84,15972.84,486300],["2025-04-03",14859.58,15053.19,14859.58,14859.58,1619700],["2025-04-04",13843.13,13939.94,13843.13,13843.13,2856500],["2025-04-08",12875.08,13262.3,12875.08,12875.08,3486600],["2025-04-09",12003.83,12681.47,12003.83,12003.83,3092000],["2025-04-10",12826.68,12826.68,12826.68,12826.68,358500],["2025-04-11",13697.92,13697.92,13407.51,13697.92,2172500],["2025-04-14",14036.74,14617.57,13843.13,14617.57,1559500],["2025-04-15",15101.6,15101.6,14617.57,14714.38,2394600],["2025-04-16",14907.99,14956.39,14327.16,14327.16,878500],["2025-04-17",14133.55,14569.17,14133.55,14375.56,628600],["2025-04-18",14811.18,15246.81,14617.57,14762.78,1807300],["2025-04-21",14907.99,15343.61,14859.58,15004.79,711000],["2025-04-22",15101.6,15101.6,13988.34,14423.96,1238800],["2025-04-23",14617.57,15053.19,14617.57,14907.99,1021100],["2025-04-24",14907.99,15876.04,14907.99,15343.61,1267300],["2025-04-25",15343.61,15343.61,14907.99,14956.39,661400],["2025-04-28",14956.39,14956.39,14569.17,14569.17,564500],["2025-04-29",14569.17,14859.58,14375.56,14569.17,765200],["2025-05-05",14520.77,14859.58,14520.77,14811.18,426000],["2025-05-06",13988.34,15198.4,13794.73,15198.4,3802000],["2025-05-07",15101.6,15295.21,14762.78,15246.81,686800],["2025-05-08",15246.81,15246.81,14762.78,15101.6,1323000],["2025-05-09",15004.79,15004.79,14085.14,14617.57,1977000],["2025-05-12",14714.38,14762.78,14230.35,14520.77,1478100],["2025-05-13",14907.99,15150.0,14714.38,14714.38,2545500],["2025-05-14",14714.38,14811.18,14472.36,14617.57,1240000],["2025-05-15",14665.97,14665.97,13601.12,14230.35,3104100],["2025-05-16",14230.35,14617.57,14230.35,14617.57,1264800],["2025-05-19",14569.17,14569.17,14230.35,14230.35,669300],["2025-05-20",14278.75,14907.99,14133.55,14811.18,2078301],["2025-05-21",14811.18,14859.58,14423.96,14665.97,897000],["2025-05-22",14617.57,14617.57,14327.16,14327.16,1135601],["2025-05-23",14327.16,14423.96,14230.35,14375.56,465300],["2025-05-26",14423.96,15343.61,14036.74,15343.61,3942100],["2025-05-27",15827.64,15876.04,15488.82,15537.22,2682100],["2025-05-28",15779.23,15779.23,15246.81,15246.81,1849500],["2025-05-29",15488.82,15779.23,15246.81,15343.61,1484100],["2025-05-30",15343.61,15537.22,15246.81,15343.61,1070800],["2025-06-02",15343.61,15730.83,15053.19,15730.83,2241600],["2025-06-03",15972.84,15972.84,15537.22,15682.43,1445500],["2025-06-04",15585.62,16021.25,15537.22,15682.43,1481700],["2025-06-05",15682.43,15924.44,15537.22,15876.04,1666200],["2025-06-06",16021.25,16021.25,15537.22,15537.22,1387400],["2025-06-09",15488.82,15537.22,15246.81,15246.81,1528000],["2025-06-10",15246.81,15682.43,15246.81,15537.22,1142700],["2025-06-11",15537.22,15876.04,15488.82,15634.03,553700],["2025-06-12",15779.23,15924.44,15585.62,15779.23,980300],["2025-06-13",15537.22,15730.83,15440.42,15537.22,1209000],["2025-06-16",15585.62,16263.26,15585.62,16069.65,2070800],["2025-06-17",16166.45,16360.06,16021.25,16021.25,1100900],["2025-06-18",16118.05,16214.86,15827.64,16069.65,1182800],["2025-06-19",16118.05,16118.05,15827.64,15827.64,679000],["2025-06-20",15876.04,16892.49,15779.23,16892.49,3665900],["2025-06-23",16989.3,17182.91,16602.08,17086.1,3944500],["2025-06-24",17376.52,17860.54,17231.31,17473.32,3937400],["2025-06-25",17473.32,17860.54,17231.31,17666.93,3203700],["2025-06-26",17812.14,18392.97,17570.13,18247.76,3619400],["2025-06-27",18586.58,19506.23,18344.57,19167.41,6540800],["2025-06-30",19264.22,20474.28,19264.22,20474.28,6576300],["2025-07-01",21297.12,21877.96,20425.88,21877.96,8833600],["2025-07-02",22168.37,23378.43,21877.96,22846.01,8076400],["2025-07-03",22313.58,23717.25,21248.72,21877.96,6746100],["2025-07-04",21635.94,23136.42,21297.12,23136.42,3668300],["2025-07-07",24491.69,24491.69,22749.2,22846.01,2706500],["2025-07-08",23136.42,23233.23,22458.79,22797.6,3519200],["2025-07-09",22942.81,22942.81,21829.55,22458.79,4647600],["2025-07-10",22555.59,22603.99,21151.92,21490.73,6884000],["2025-07-11",21490.73,21877.96,20813.1,21829.55,3649400],["2025-07-14",21974.76,22603.99,21781.15,21781.15,2616300],["2025-07-15",21974.76,21974.76,21490.73,21587.54,3616400],["2025-07-16",21732.75,22265.18,21587.54,21877.96,2907400],["2025-07-17",22071.57,23088.02,21926.36,22265.18,7485400],["2025-07-18",22700.8,22700.8,21974.76,22216.77,3082800],["2025-07-21",22216.77,23088.02,22071.57,22555.59,5480000],["2025-07-22",23136.42,24104.47,22507.19,23088.02,8501200],["2025-07-23",23378.43,23378.43,22216.77,23039.62,4048500],["2025-07-24",23136.42,23136.42,22265.18,22555.59,3548400],["2025-07-25",22603.99,24056.07,22603.99,23765.65,11501800],["2025-07-28",24346.49,24540.1,23475.24,24056.07,5487800],["2025-07-29",24394.89,24394.89,22410.38,22410.38,7925700],["2025-07-30",22361.98,22458.79,20909.9,21684.35,9480000],["2025-07-31",21974.76,22700.8,21732.75,22700.8,3786600],["2025-08-01",22700.8,22797.6,21974.76,22168.37,2654200],["2025-08-04",21877.96,23717.25,21877.96,23717.25,10895700],["2025-08-05",24878.91,24878.91,22749.2,23523.64,7868200],["2025-08-06",23765.65,25169.33,23620.45,25169.33,6804300],["2025-08-07",26137.38,26911.82,25798.56,26911.82,8892300],["2025-08-08",27299.04,27299.04,25653.35,26524.6,7239700],["2025-08-11",26911.82,27008.63,25508.15,25701.76,5460900],["2025-08-12",25604.95,26621.41,25604.95,26234.19,4497400],["2025-08-13",26282.59,26282.59,25362.94,26234.19,6388300],["2025-08-14",26330.99,26379.39,25411.34,25895.37,4419700],["2025-08-15",26040.58,27250.64,25556.55,25750.16,6276800],["2025-08-18",25701.76,26863.42,25411.34,26234.19,4462800],["2025-08-19",26234.19,27105.43,25750.16,26718.21,7449700],["2025-08-20",27008.63,27008.63,25169.33,26379.39,7662500],["2025-08-21",26379.39,26476.2,25169.33,25217.73,4936600],["2025-08-22",24685.3,24830.51,23475.24,23475.24,7345300],["2025-08-25",23523.64,25072.52,23523.64,24201.28,4678300],["2025-08-26",24685.3,25895.37,24394.89,25895.37,4656100],["2025-08-27",25895.37,26476.2,25701.76,25943.77,3440200],["2025-08-28",25943.77,27686.26,25895.37,27105.43,6977000],["2025-08-29",27589.46,27589.46,26234.19,26282.59,3017400],["2025-09-03",26330.99,26863.42,25895.37,25992.17,2500300],["2025-09-04",26524.6,27105.43,26137.38,26669.81,2486600],["2025-09-05",27589.46,28509.11,26476.2,26476.2,12775000],["2025-09-08",26427.8,28121.88,26282.59,26911.82,5442600],["2025-09-09",26911.82,28073.48,26524.6,27202.24,3303000],["2025-09-10",27299.04,27347.44,26718.21,26766.61,2099400],["2025-09-11",26718.21,27976.68,26573.0,27395.85,4193200],["2025-09-12",27831.47,28896.33,27589.46,27637.86,3935000],["2025-09-15",27783.07,28654.31,27202.24,28267.09,5379100],["2025-09-16",28654.31,28702.72,27395.85,27492.65,3713800],["2025-09-17",27492.65,27492.65,26911.82,27299.04,4210500],["2025-09-18",27250.64,27444.25,26669.81,26766.61,2166500],["2025-09-19",26766.61,27008.63,26427.8,26621.41,1410400],["2025-09-22",26621.41,26815.02,25314.54,25314.54,4013600],["2025-09-23",25314.54,26815.02,25314.54,26815.02,1936500],["2025-09-24",26815.02,27299.04,26524.6,27250.64,1699500],["2025-09-25",27299.04,27589.46,26911.82,27250.64,1631300],["2025-09-26",27250.64,27347.44,26718.21,26766.61,1876400],["2025-09-29",27008.63,27347.44,26669.81,26815.02,1354600],["2025-09-30",26911.82,28363.9,26911.82,27928.27,5219100],["2025-10-01",28073.48,29525.56,27928.27,27976.68,7086900],["2025-10-02",28267.09,28847.92,27589.46,27928.27,2712900],["2025-10-03",28073.48,29864.38,27879.87,29864.38,8222300],["2025-10-06",30203.19,31655.27,30203.19,30590.42,2643000],["2025-10-07",30348.4,30880.83,29041.53,29186.74,3639500],["2025-10-08",29428.75,31219.65,29428.75,31219.65,3813200],["2025-10-09",31897.28,32429.71,30735.62,31655.27,3141700],["2025-10-10",31461.66,32381.31,31171.25,31752.08,2744300],["2025-10-13",32284.5,33397.76,31558.47,32284.5,2928700],["2025-10-14",32478.12,32478.12,30687.22,30784.03,5446200],["2025-10-15",30880.83,31461.66,30300.0,30348.4,2573200],["2025-10-16",30396.81,30784.03,29428.75,29622.36,4208900],["2025-10-17",29864.38,31364.86,29719.17,30929.23,3409200],["2025-10-20",31703.67,31703.67,28799.52,28799.52,3861600],["2025-10-21",28847.92,30009.58,28121.88,30009.58,3125300],["2025-10-22",29912.78,30445.21,29622.36,30300.0,1743600],["2025-10-23",30650.0,31000.0,29950.0,30300.0,1693200],["2025-10-24",30300.0,30400.0,28400.0,29100.0,2260200],["2025-10-27",29800.0,30650.0,28800.0,28800.0,2039300],["2025-10-28",28800.0,29200.0,27200.0,28950.0,2654700],["2025-10-29",29600.0,29750.0,28950.0,29600.0,2302200],["2025-10-30",30100.0,31050.0,30000.0,30600.0,3602100],["2025-10-31",30650.0,30650.0,29800.0,29800.0,1620700],["2025-11-03",29750.0,30800.0,29300.0,29300.0,2243900],["2025-11-04",29300.0,29300.0,27250.0,29100.0,4706100],["2025-11-05",29100.0,29100.0,28100.0,28100.0,1359900],["2025-11-06",28100.0,28800.0,28100.0,28150.0,2184400],["2025-11-07",28200.0,28350.0,26600.0,27200.0,2065100],["2025-11-10",27300.0,28850.0,27300.0,27600.0,1593400],["2025-11-11",28050.0,28900.0,27700.0,27900.0,756800],["2025-11-12",28100.0,28350.0,27950.0,28350.0,1050200],["2025-11-13",28500.0,29100.0,28100.0,28750.0,2502600],["2025-11-14",28750.0,28800.0,28350.0,28400.0,1224600],["2025-11-17",28700.0,29000.0,28650.0,28800.0,1413400],["2025-11-18",29000.0,30800.0,29000.0,30800.0,6633500],["2025-11-19",31050.0,31250.0,30300.0,30600.0,1942900],["2025-11-20",30600.0,30600.0,29150.0,30200.0,2290000],["2025-11-21",29950.0,30400.0,29150.0,30400.0,2165700],["2025-11-24",30400.0,30700.0,29650.0,30000.0,1318300],["2025-11-25",30000.0,30000.0,29150.0,29150.0,1691700],["2025-11-26",29200.0,30000.0,29000.0,30000.0,1334400],["2025-11-27",30000.0,30100.0,29300.0,29300.0,1254000],["2025-11-28",29200.0,29800.0,29150.0,29250.0,1116600],["2025-12-01",29450.0,29950.0,29250.0,29500.0,945500],["2025-12-02",29500.0,29500.0,28250.0,28800.0,2539200],["2025-12-03",28800.0,28850.0,28350.0,28800.0,1627900],["2025-12-04",28800.0,29150.0,28750.0,28850.0,1014300],["2025-12-05",28950.0,29150.0,28350.0,28350.0,2020200],["2025-12-08",28350.0,28450.0,27700.0,27700.0,1835300],["2025-12-09",27700.0,28100.0,27050.0,28000.0,2084500],["2025-12-10",28050.0,28050.0,27300.0,27950.0,817800],["2025-12-11",27900.0,27900.0,27450.0,27650.0,725100],["2025-12-12",27650.0,27650.0,26650.0,26700.0,2401900],["2025-12-15",26850.0,27100.0,26300.0,26550.0,1081400],["2025-12-16",26650.0,27400.0,25800.0,27250.0,1444900],["2025-12-17",27500.0,27500.0,27050.0,27050.0,287300],["2025-12-18",27100.0,27500.0,27050.0,27300.0,407600],["2025-12-19",27350.0,27350.0,27050.0,27100.0,505200],["2025-12-22",27600.0,27900.0,27300.0,27800.0,1116600],["2025-12-23",28000.0,28000.0,27300.0,27300.0,878400],["2025-12-24",27350.0,27350.0,26850.0,26850.0,1115100],["2025-12-25",26850.0,27100.0,26700.0,26700.0,1027100],["2025-12-26",26600.0,27050.0,26350.0,27000.0,918600],["2025-12-29",27000.0,27050.0,26400.0,26450.0,708700],["2025-12-30",26550.0,26700.0,26400.0,26450.0,450500],["2025-12-31",26650.0,26650.0,25700.0,25700.0,1489200],["2026-01-05",25700.0,26050.0,24850.0,25350.0,1864500],["2026-01-06",25350.0,25700.0,25250.0,25400.0,904000],["2026-01-07",25650.0,26000.0,25450.0,25650.0,770400],["2026-01-08",25950.0,25950.0,25000.0,25000.0,1372600],["2026-01-09",25150.0,25400.0,24800.0,24950.0,1589100],["2026-01-12",24950.0,25550.0,24400.0,25200.0,1214300],["2026-01-13",25450.0,26750.0,25400.0,26600.0,1923600],["2026-01-14",26600.0,27350.0,26300.0,26900.0,2013600],["2026-01-15",27100.0,27150.0,26400.0,26400.0,952400],["2026-01-16",26650.0,26700.0,26150.0,26250.0,1181000],["2026-01-19",26350.0,27750.0,26250.0,27600.0,1815600],["2026-01-20",27800.0,27950.0,26900.0,27000.0,1526900],["2026-01-21",26800.0,27100.0,26000.0,26200.0,1570800],["2026-01-22",26750.0,27600.0,26400.0,26800.0,1414500],["2026-01-23",27900.0,28450.0,26900.0,26900.0,2829000],["2026-01-26",27100.0,27300.0,26600.0,27150.0,1064100],["2026-01-27",27150.0,27150.0,26450.0,26700.0,1180900],["2026-01-28",26850.0,27400.0,26750.0,27050.0,1480200],["2026-01-29",27100.0,28900.0,27100.0,28550.0,5703600],["2026-01-30",28600.0,29250.0,28400.0,28550.0,1923800],["2026-02-02",28750.0,29500.0,28400.0,29300.0,3270100],["2026-02-03",29400.0,29400.0,28000.0,28500.0,3947600],["2026-02-04",28750.0,30000.0,28500.0,29200.0,3331500],["2026-02-05",29200.0,29400.0,28000.0,28000.0,2108300],["2026-02-06",28100.0,28700.0,27300.0,27300.0,2996000],["2026-02-09",27600.0,27600.0,26700.0,26700.0,1235700],["2026-02-10",26700.0,27000.0,25000.0,25550.0,2325500],["2026-02-11",25850.0,26500.0,25650.0,26400.0,1334300],["2026-02-12",26600.0,26600.0,26200.0,26400.0,774700],["2026-02-13",26400.0,26500.0,26200.0,26500.0,885400],["2026-02-23",27250.0,27300.0,27000.0,27050.0,1223700],["2026-02-24",27200.0,27700.0,27100.0,27250.0,1509800],["2026-02-25",27400.0,28350.0,27200.0,28100.0,3200600],["2026-02-26",28200.0,28400.0,27500.0,27750.0,1610300],["2026-02-27",27750.0,27750.0,27050.0,27050.0,1946900],["2026-03-02",25650.0,27750.0,25650.0,27000.0,4394700],["2026-03-03",26800.0,27000.0,26050.0,26050.0,1888400],["2026-03-04",26100.0,26400.0,25500.0,26200.0,1929300],["2026-03-05",26350.0,26400.0,25550.0,25550.0,1592500],["2026-03-06",25500.0,25550.0,24550.0,24650.0,1811700],["2026-03-09",23000.0,23300.0,22950.0,22950.0,1056300],["2026-03-10",23100.0,23500.0,21850.0,22350.0,2281400],["2026-03-11",22800.0,23900.0,22800.0,23900.0,1298700],["2026-03-12",24000.0,24350.0,23550.0,24100.0,1314600],["2026-03-13",23800.0,24400.0,23600.0,24000.0,1189800],["2026-03-16",24000.0,24250.0,23650.0,24150.0,652200],["2026-03-17",24250.0,24250.0,23500.0,24100.0,1057600],["2026-03-18",24100.0,24150.0,23600.0,23650.0,664700],["2026-03-19",23350.0,23500.0,23100.0,23300.0,894100],["2026-03-20",23450.0,23450.0,23000.0,23050.0,674800],["2026-03-23",22900.0,22900.0,21450.0,21450.0,1982400],["2026-03-24",21800.0,22450.0,21800.0,22100.0,716400],["2026-03-25",22450.0,23150.0,22400.0,23100.0,1193100],["2026-03-26",23100.0,23100.0,22750.0,22750.0,612600],["2026-03-27",22750.0,23550.0,22750.0,23450.0,813600],["2026-03-30",22950.0,23500.0,22600.0,23450.0,845800],["2026-03-31",23450.0,24100.0,23450.0,23550.0,968100],["2026-04-01",24000.0,24200.0,23700.0,23850.0,873700],["2026-04-02",23800.0,24000.0,23550.0,23750.0,708100],["2026-04-03",23750.0,24000.0,23550.0,23600.0,469800],["2026-04-06",23500.0,23700.0,22800.0,22800.0,662100],["2026-04-07",22750.0,23700.0,22750.0,23700.0,736500],["2026-04-08",24350.0,24650.0,23850.0,24650.0,1540700],["2026-04-09",24200.0,25400.0,24100.0,25000.0,1688200],["2026-04-10",25200.0,25400.0,24900.0,24900.0,638500],["2026-04-13",24800.0,24800.0,24350.0,24350.0,633200],["2026-04-14",24700.0,25000.0,24250.0,24900.0,761900],["2026-04-15",25300.0,25300.0,24450.0,24450.0,636400],["2026-04-16",24400.0,24750.0,24150.0,24750.0,877100],["2026-04-17",24900.0,25250.0,24600.0,25000.0,1111600],["2026-04-20",24950.0,25600.0,24900.0,25400.0,1550100],["2026-04-21",25400.0,25450.0,24950.0,24950.0,588800],["2026-04-22",24800.0,25050.0,24600.0,24900.0,515400],["2026-04-23",24650.0,24950.0,24000.0,24150.0,1105500],["2026-04-24",24200.0,24850.0,24200.0,24300.0,789900],["2026-04-28",24600.0,24600.0,24200.0,24300.0,413000],["2026-04-29",24300.0,24400.0,23500.0,23900.0,720100],["2026-05-04",23950.0,24250.0,23900.0,23950.0,218200],["2026-05-05",23900.0,23950.0,23300.0,23450.0,432500],["2026-05-06",23700.0,23850.0,23300.0,23850.0,356400],["2026-05-07",23850.0,24050.0,23600.0,23650.0,471100],["2026-05-08",23650.0,23850.0,23000.0,23300.0,408500],["2026-05-11",23300.0,23500.0,23150.0,23250.0,426300],["2026-05-12",23300.0,23300.0,22850.0,22950.0,499400],["2026-05-13",22950.0,23200.0,22700.0,22800.0,535800],["2026-05-14",22800.0,23100.0,22800.0,22900.0,303200],["2026-05-15",23000.0,23000.0,22750.0,22800.0,379900],["2026-05-18",22800.0,22900.0,22650.0,22700.0,411700],["2026-05-19",22900.0,22900.0,22550.0,22550.0,460900],["2026-05-20",22500.0,22550.0,21650.0,22300.0,661900],["2026-05-21",22450.0,22550.0,22050.0,22500.0,289600],["2026-05-22",22500.0,22500.0,22000.0,22350.0,394000],["2026-05-25",22450.0,22450.0,22100.0,22100.0,249800],["2026-05-26",22100.0,22400.0,22050.0,22200.0,279300],["2026-05-27",22300.0,22300.0,22000.0,22100.0,294400],["2026-05-28",22200.0,22400.0,22050.0,22050.0,328800],["2026-05-29",22100.0,22100.0,21700.0,21700.0,455400],["2026-06-01",21500.0,22000.0,21400.0,21600.0,368200],["2026-06-02",21700.0,21700.0,21050.0,21100.0,562400],["2026-06-03",20800.0,21450.0,20800.0,21300.0,320800],["2026-06-04",21300.0,21400.0,21150.0,21200.0,183000],["2026-06-05",21400.0,21400.0,20950.0,21000.0,322700],["2026-06-08",20900.0,20900.0,20150.0,20300.0,557600],["2026-06-09",20150.0,20500.0,20150.0,20350.0,616900],["2026-06-10",20400.0,20650.0,20350.0,20650.0,245000],["2026-06-11",20450.0,20650.0,20350.0,20600.0,312400],["2026-06-12",20600.0,20850.0,20400.0,20400.0,379500],["2026-06-15",20800.0,20800.0,20550.0,20750.0,336100],["2026-06-16",20800.0,20850.0,20600.0,20800.0,291400],["2026-06-17",20800.0,22050.0,20800.0,21900.0,1243100],["2026-06-18",22000.0,22100.0,21550.0,21800.0,558100],["2026-06-19",21800.0,21900.0,21400.0,21450.0,432500],["2026-06-22",21450.0,21750.0,21150.0,21500.0,300600],["2026-06-23",21400.0,21750.0,21000.0,21000.0,337200],["2026-06-24",21000.0,21800.0,20850.0,21700.0,514300],["2026-06-25",21600.0,23200.0,21550.0,22450.0,1428000],["2026-06-26",22400.0,22450.0,21950.0,21950.0,353800],["2026-06-29",21900.0,22350.0,21550.0,21600.0,559600],["2026-06-30",21650.0,21750.0,21150.0,21250.0,1005800],["2026-07-01",21300.0,21450.0,21200.0,21350.0,449800],["2026-07-02",21300.0,21900.0,21300.0,21500.0,679800],["2026-07-03",21400.0,21550.0,20950.0,20950.0,740300],["2026-07-06",21050.0,21100.0,20300.0,20400.0,832700],["2026-07-07",20400.0,20500.0,20200.0,20250.0,387200],["2026-07-08",20300.0,20550.0,19650.0,19750.0,1378700],["2026-07-09",19700.0,20200.0,19700.0,20000.0,445700],["2026-07-10",20200.0,20200.0,19400.0,19600.0,832400],["2026-07-13",19600.0,19600.0,18600.0,18850.0,779400],["2026-07-14",18600.0,19200.0,18600.0,18800.0,336700],["2026-07-15",18900.0,19050.0,18350.0,18350.0,486300],["2026-07-16",18350.0,18700.0,17800.0,18350.0,860700],["2026-07-17",18150.0,18500.0,18100.0,18100.0,297500],["2026-07-20",18350.0,18400.0,17000.0,17150.0,570800],["2026-07-21",17000.0,18150.0,17000.0,17550.0,994000],["2026-07-22",17600.0,17900.0,17000.0,17150.0,647300],["2026-07-23",17150.0,17450.0,16450.0,17100.0,872100],["2026-07-24",17200.0,17250.0,16750.0,16900.0,411600],["2026-07-27",17000.0,17100.0,16150.0,16150.0,621200],["2026-07-28",15700.0,16850.0,15700.0,16850.0,565800],["2026-07-29",16850.0,17050.0,16800.0,16950.0,396900],["2026-07-30",17000.0,17700.0,17000.0,17600.0,585900],["2026-07-31",17800.0,17800.0,17050.0,17050.0,452300],["2026-08-03",17200.0,17400.0,17000.0,17350.0,532300],["2026-08-04",17500.0,17550.0,17250.0,17400.0,572900],["2026-08-05",17550.0,17800.0,17400.0,17500.0,627800],["2026-08-06",17500.0,17500.0,17200.0,17300.0,339300],["2026-08-07",17150.0,17650.0,17150.0,17350.0,507800],["2026-08-10",17200.0,17750.0,17200.0,17550.0,454500],["2026-08-11",17700.0,17950.0,17600.0,17600.0,327000],["2026-08-12",17500.0,18300.0,17450.0,18050.0,1232400],["2026-08-13",18150.0,18150.0,17600.0,17600.0,723700],["2026-08-14",17350.0,17700.0,17000.0,17150.0,855700],["2026-08-17",17050.0,17150.0,16850.0,17000.0,288500],["2026-08-18",17000.0,17150.0,16850.0,16850.0,384200],["2026-08-19",16900.0,16950.0,16550.0,16750.0,290500],["2026-08-20",16750.0,16950.0,16550.0,16700.0,343500],["2026-08-21",16550.0,17150.0,16450.0,17150.0,620800],["2026-08-24",17350.0,17400.0,17150.0,17200.0,412500],["2026-08-25",17150.0,17800.0,17150.0,17550.0,912600],["2026-08-26",17550.0,17600.0,17350.0,17500.0,360100],["2026-08-27",17500.0,17500.0,17200.0,17250.0,393200],["2026-08-28",17250.0,17300.0,17050.0,17200.0,470900],["2026-09-03",17200.0,17200.0,16900.0,17150.0,337000],["2026-09-04",17100.0,17200.0,16850.0,16950.0,470000],["2026-09-07",16900.0,17050.0,16600.0,16650.0,293500],["2026-09-08",16550.0,16750.0,16300.0,16300.0,356100],["2026-09-09",16300.0,16550.0,16200.0,16300.0,393400],["2026-09-10",16200.0,16350.0,16150.0,16200.0,261500],["2026-09-11",16100.0,16100.0,15650.0,15650.0,627900],["2026-09-14",15500.0,15700.0,15300.0,15300.0,342000],["2026-09-15",15250.0,16200.0,15250.0,15950.0,597000],["2026-09-16",15900.0,16100.0,15650.0,15800.0,200200],["2026-09-17",15600.0,16250.0,15600.0,16000.0,476800],["2026-09-18",16050.0,16100.0,15850.0,16000.0,331200],["2026-09-21",16100.0,16350.0,15900.0,16000.0,389700],["2026-09-22",16050.0,16100.0,15950.0,16100.0,255000],["2026-09-23",16400.0,16700.0,16200.0,16250.0,577000],["2026-09-24",16250.0,16300.0,16100.0,16200.0,207500],["2026-09-25",16200.0,16200.0,15900.0,15950.0,246100],["2026-09-28",16100.0,16100.0,15300.0,15300.0,669300],["2026-09-29",15200.0,15750.0,15100.0,15650.0,422900],["2026-09-30",15650.0,15850.0,15500.0,15550.0,231600],["2026-10-01",15550.0,15950.0,15550.0,15900.0,432500],["2026-10-02",16000.0,17000.0,16000.0,17000.0,2821200]]}