{"sym":"APG","index":false,"bars":[["2010-04-05",8701.14,8701.14,7250.95,7589.32,120600],["2010-04-06",7782.68,7782.68,7250.95,7250.95,63800],["2010-04-07",7250.95,7637.66,7250.95,7637.66,85500],["2010-04-08",7782.68,7927.7,7782.68,7927.7,105200],["2010-04-09",7879.36,8217.74,7879.36,8072.72,68900],["2010-04-12",8024.38,8072.72,7782.68,7782.68,24600],["2010-04-13",8024.38,8024.38,7589.32,7686.0,43100],["2010-04-14",7444.31,7734.34,7299.29,7492.64,19000],["2010-04-15",7492.64,7589.32,7395.97,7589.32,63700],["2010-04-16",7540.98,7734.34,7492.64,7637.66,152300],["2010-04-19",7734.34,7734.34,7540.98,7540.98,24600],["2010-04-20",7734.34,7734.34,7492.64,7492.64,46100],["2010-04-21",7734.34,7782.68,7637.66,7782.68,136900],["2010-04-22",7976.04,8217.74,7976.04,8217.74,144700],["2010-04-26",8701.14,8749.48,8314.42,8701.14,234000],["2010-04-27",8701.14,8797.82,8556.12,8749.48,76700],["2010-04-28",8942.83,8942.83,8459.44,8749.48,94400],["2010-04-29",8942.83,9232.87,8701.14,9232.87,167300],["2010-05-04",9619.59,9619.59,9619.59,9619.59,53500],["2010-05-05",10151.33,10248.0,9764.61,10248.0,325400],["2010-05-06",10876.42,10876.42,10876.42,10876.42,72100],["2010-05-07",11601.51,11601.51,11166.46,11601.51,363100],["2010-05-10",12374.95,12374.95,12133.25,12133.25,165100],["2010-05-11",12229.93,12810.01,11456.5,11456.5,192000],["2010-05-12",10924.76,10924.76,10876.42,10876.42,14100],["2010-05-13",10151.33,10876.42,10151.33,10151.33,284600],["2010-05-14",10151.33,10828.08,9474.57,10828.08,169100],["2010-05-17",11069.78,11069.78,9764.61,10054.65,164300],["2010-05-18",9957.97,10248.0,9957.97,10248.0,32200],["2010-05-19",10151.33,10151.33,9426.23,9426.23,144000],["2010-05-20",10102.99,10102.99,8846.15,10054.65,388100],["2010-05-21",9667.93,9667.93,8942.83,8942.83,50300],["2010-05-24",9184.53,9184.53,8411.1,9184.53,153000],["2010-05-25",8411.1,9087.85,8411.1,8652.8,61300],["2010-05-26",8652.8,8942.83,8459.44,8701.14,172200],["2010-05-27",8362.76,9281.21,8362.76,9039.51,135800],["2010-05-28",9377.89,9426.23,9232.87,9426.23,81400],["2010-05-31",9667.93,10054.65,9667.93,9909.63,67300],["2010-06-01",9667.93,9667.93,9281.21,9571.25,71000],["2010-06-02",9329.55,9377.89,9136.19,9329.55,61800],["2010-06-03",9667.93,9861.29,9281.21,9281.21,62600],["2010-06-04",9184.53,9571.25,9184.53,9281.21,143600],["2010-06-07",8942.83,8991.17,8797.82,8797.82,64100],["2010-06-08",8701.14,8942.83,8701.14,8942.83,26800],["2010-06-09",9281.21,9329.55,8701.14,8701.14,50500],["2010-06-10",9039.51,9039.51,8894.49,8942.83,45200],["2010-06-11",9377.89,9377.89,8942.83,9039.51,41100],["2010-06-14",8942.83,9184.53,8459.44,8942.83,54300],["2010-06-15",9039.51,9039.51,8701.14,8749.48,49500],["2010-06-16",8991.17,9426.23,8942.83,9426.23,151100],["2010-06-17",9667.93,9812.95,9329.55,9716.27,98500],["2010-06-18",9571.25,9909.63,9426.23,9426.23,34700],["2010-06-21",9571.25,9667.93,9426.23,9426.23,66300],["2010-06-22",9426.23,9426.23,9087.85,9184.53,87900],["2010-06-23",9087.85,9136.19,8942.83,9136.19,50700],["2010-06-24",8991.17,9087.85,8991.17,9087.85,20200],["2010-06-25",8991.17,9039.51,8942.83,8991.17,48000],["2010-06-28",8991.17,8991.17,8942.83,8991.17,1500],["2010-06-29",9329.55,9571.25,9184.53,9281.21,56400],["2010-06-30",9184.53,9232.87,8942.83,9039.51,94400],["2010-07-01",8991.17,9184.53,8942.83,8942.83,38800],["2010-07-02",9184.53,9184.53,8894.49,8942.83,19400],["2010-07-05",8846.15,8846.15,8797.82,8846.15,36300],["2010-07-06",9184.53,9184.53,8701.14,8701.14,39600],["2010-07-07",8701.14,8701.14,8556.12,8556.12,9200],["2010-07-08",9087.85,9087.85,8556.12,8556.12,25400],["2010-07-09",8701.14,8701.14,8652.8,8652.8,11500],["2010-07-12",8459.44,8701.14,8217.74,8362.76,53100],["2010-07-13",8701.14,8797.82,8652.8,8797.82,21200],["2010-07-14",9281.21,9281.21,8942.83,9136.19,138700],["2010-07-15",9184.53,9184.53,8749.48,9039.51,2500],["2010-07-16",8701.14,8846.15,8604.46,8701.14,42100],["2010-07-19",8701.14,8701.14,8556.12,8701.14,18900],["2010-07-20",8701.14,8701.14,8507.78,8556.12,59600],["2010-07-21",8507.78,8556.12,8459.44,8507.78,48000],["2010-07-22",8459.44,8604.46,8411.1,8459.44,17700],["2010-07-23",8459.44,8556.12,8266.08,8556.12,28700],["2010-07-26",8459.44,8459.44,8266.08,8266.08,8600],["2010-07-27",8411.1,8749.48,8362.76,8362.76,53900],["2010-07-28",8507.78,8507.78,8217.74,8266.08,15500],["2010-07-29",8266.08,8362.76,8217.74,8362.76,8000],["2010-07-30",8411.1,8411.1,8362.76,8411.1,1900],["2010-08-02",8459.44,8507.78,8266.08,8314.42,12000],["2010-08-03",8266.08,8411.1,8217.74,8217.74,18000],["2010-08-04",8217.74,8217.74,7976.04,8072.72,31000],["2010-08-05",8362.76,8411.1,7927.7,8072.72,12300],["2010-08-06",7572.19,7976.04,7572.19,7925.56,12800],["2010-08-09",7774.12,8177.97,7420.75,7824.6,7900],["2010-08-10",7572.19,7572.19,7269.3,7269.3,20500],["2010-08-11",6814.97,7420.75,6814.97,7370.27,13100],["2010-08-12",6764.49,7218.82,6663.53,6764.49,16600],["2010-08-13",6714.01,6814.97,6259.68,6461.6,33500],["2010-08-16",6562.57,6865.45,6461.6,6865.45,69400],["2010-08-17",6663.53,6814.97,6360.64,6814.97,14400],["2010-08-18",6663.53,6663.53,6360.64,6663.53,15700],["2010-08-19",6814.97,6814.97,6512.08,6512.08,22500],["2010-08-20",6966.42,6966.42,6512.08,6663.53,25900],["2010-08-23",6764.49,6764.49,6461.6,6613.05,36800],["2010-08-24",6562.57,6562.57,6108.23,6158.72,116000],["2010-08-25",6108.23,6360.64,5704.38,5754.87,40900],["2010-08-26",6209.2,6209.2,5552.94,5603.42,31400],["2010-08-27",5502.46,6057.75,5351.02,6057.75,144500],["2010-08-30",6108.23,6108.23,6108.23,6108.23,19500],["2010-08-31",6512.08,6512.08,6411.12,6512.08,107100],["2010-09-01",6865.45,6966.42,6512.08,6966.42,67200],["2010-09-06",7319.78,7319.78,7218.82,7319.78,210700],["2010-09-07",7471.23,7471.23,6814.97,7067.38,109700],["2010-09-08",6915.93,7067.38,6714.01,6865.45,68100],["2010-09-09",7319.78,7319.78,6915.93,7168.34,34100],["2010-09-10",7067.38,7067.38,6663.53,6663.53,89400],["2010-09-13",6562.57,6915.93,6310.16,6310.16,79900],["2010-09-14",6663.53,6663.53,6411.12,6461.6,13300],["2010-09-15",6663.53,6714.01,6512.08,6512.08,2600],["2010-09-16",6562.57,6764.49,6562.57,6613.05,2500],["2010-09-17",6865.45,6915.93,6613.05,6865.45,109400],["2010-09-20",6966.42,7016.9,6562.57,6966.42,106100],["2010-09-21",6714.01,6915.93,6411.12,6411.12,80200],["2010-09-22",6562.57,6714.01,6411.12,6411.12,46600],["2010-09-23",6566.81,6566.81,6183.74,6347.91,57700],["2010-09-24",6183.74,6512.08,6183.74,6402.64,9700],["2010-09-27",6457.36,6512.08,6293.19,6402.64,29600],["2010-09-28",6566.81,6566.81,6293.19,6347.91,23800],["2010-09-29",6457.36,6457.36,6019.57,6183.74,43800],["2010-09-30",6019.57,6347.91,6019.57,6347.91,2600],["2010-10-01",6183.74,6347.91,6019.57,6019.57,24100],["2010-10-04",5745.96,5800.68,5691.23,5691.23,51100],["2010-10-05",5800.68,5800.68,5472.34,5745.96,19300],["2010-10-06",5855.4,5964.85,5691.23,5964.85,18400],["2010-10-07",6019.57,6019.57,5691.23,5691.23,2100],["2010-10-08",5964.85,5964.85,5527.06,5745.96,78100],["2010-10-11",5636.51,5855.4,5581.79,5691.23,15100],["2010-10-12",5745.96,5745.96,5472.34,5636.51,15600],["2010-10-13",5636.51,5636.51,5636.51,5636.51,6100],["2010-10-14",5527.06,5745.96,5527.06,5745.96,20000],["2010-10-15",5636.51,5636.51,5417.62,5636.51,26800],["2010-10-18",5581.79,5581.79,5253.45,5253.45,30400],["2010-10-19",5581.79,5581.79,5144.0,5198.72,53500],["2010-10-20",5198.72,5308.17,4979.83,5253.45,107500],["2010-10-21",5089.28,5527.06,5089.28,5417.62,47000],["2010-10-22",5417.62,5417.62,5198.72,5417.62,42200],["2010-10-25",5362.89,5472.34,5198.72,5362.89,66300],["2010-10-26",5527.06,5691.23,5472.34,5691.23,192600],["2010-10-27",5800.68,5800.68,5581.79,5691.23,69800],["2010-10-28",5745.96,5800.68,5581.79,5581.79,70400],["2010-10-29",5745.96,5855.4,5581.79,5745.96,52500],["2010-11-01",5691.23,5800.68,5636.51,5745.96,70300],["2010-11-02",5745.96,5855.4,5472.34,5691.23,52100],["2010-11-03",5800.68,5855.4,5581.79,5745.96,106200],["2010-11-04",5745.96,5800.68,5691.23,5745.96,52100],["2010-11-05",5745.96,5855.4,5691.23,5855.4,46700],["2010-11-08",5910.13,5910.13,5691.23,5691.23,44300],["2010-11-09",5691.23,5800.68,5472.34,5691.23,59700],["2010-11-10",5745.96,5745.96,5636.51,5691.23,65400],["2010-11-11",5691.23,5745.96,5581.79,5581.79,81100],["2010-11-12",5691.23,5691.23,5308.17,5636.51,71600],["2010-11-15",5636.51,5636.51,5144.0,5527.06,116500],["2010-11-16",5581.79,5581.79,5253.45,5581.79,101100],["2010-11-17",5581.79,5636.51,5472.34,5636.51,20200],["2010-11-18",5800.68,5910.13,5527.06,5745.96,42900],["2010-11-19",5800.68,5910.13,5691.23,5855.4,39400],["2010-11-22",5745.96,5855.4,5691.23,5800.68,12300],["2010-11-23",5855.4,5855.4,5691.23,5800.68,59800],["2010-11-24",5691.23,5800.68,5691.23,5745.96,21300],["2010-11-25",5800.68,5800.68,5691.23,5800.68,34700],["2010-11-26",5855.4,6129.02,5691.23,6129.02,131100],["2010-11-29",5964.85,6183.74,5691.23,6183.74,69300],["2010-11-30",6347.91,6457.36,6183.74,6347.91,129800],["2010-12-01",6730.98,6730.98,6019.57,6402.64,57900],["2010-12-02",6895.15,6949.87,6238.47,6949.87,141300],["2010-12-03",7114.04,7223.49,7059.32,7223.49,339400],["2010-12-06",7387.66,7716.0,7223.49,7223.49,349800],["2010-12-07",7332.94,7770.72,7059.32,7059.32,135300],["2010-12-08",7716.0,7716.0,6840.42,6840.42,44300],["2010-12-09",7114.04,7114.04,6566.81,6730.98,96000],["2010-12-10",7278.21,7332.94,6840.42,7223.49,273500],["2010-12-13",7551.83,7661.28,7387.66,7661.28,315300],["2010-12-14",7880.17,7880.17,7059.32,7223.49,71200],["2010-12-15",7114.04,7442.38,7004.6,7004.6,103500],["2010-12-16",7223.49,7223.49,6730.98,6730.98,24900],["2010-12-17",7168.77,7168.77,6512.08,6895.15,230000],["2010-12-20",7114.04,7114.04,6566.81,6730.98,59200],["2010-12-21",7223.49,7223.49,6566.81,6730.98,190200],["2010-12-22",7004.6,7004.6,6347.91,6402.64,39800],["2010-12-23",6566.81,6566.81,6293.19,6293.19,16900],["2010-12-24",6293.19,6293.19,5964.85,6074.3,330400],["2010-12-27",6347.91,6347.91,6019.57,6129.02,65500],["2010-12-28",6293.19,6566.81,6019.57,6512.08,159200],["2010-12-29",6730.98,6730.98,6293.19,6457.36,32200],["2010-12-30",6785.7,6785.7,6183.74,6347.91,28700],["2010-12-31",6949.87,6949.87,6402.64,6457.36,23500],["2011-01-04",6402.64,6402.64,6402.64,6402.64,10300],["2011-01-05",6074.3,6293.19,5964.85,6019.57,97200],["2011-01-06",6238.47,6238.47,5964.85,6129.02,31400],["2011-01-07",6457.36,6457.36,5964.85,6019.57,17200],["2011-01-10",5910.13,6074.3,5855.4,6019.57,127400],["2011-01-11",6074.3,6074.3,5636.51,5636.51,33800],["2011-01-12",6019.57,6074.3,5964.85,5964.85,28000],["2011-01-13",6074.3,6129.02,5745.96,6019.57,42300],["2011-01-14",6129.02,6129.02,5964.85,5964.85,38900],["2011-01-17",6019.57,6074.3,5964.85,6019.57,19400],["2011-01-18",6019.57,6019.57,5691.23,5964.85,16600],["2011-01-19",6129.02,6129.02,5745.96,5964.85,39300],["2011-01-20",6019.57,6019.57,5855.4,6019.57,40700],["2011-01-21",6183.74,6183.74,5800.68,5800.68,33800],["2011-01-24",6019.57,6129.02,5745.96,5745.96,12300],["2011-01-25",6129.02,6129.02,5745.96,5964.85,38700],["2011-01-26",6183.74,6183.74,5745.96,6019.57,42600],["2011-01-27",6019.57,6347.91,6019.57,6074.3,41400],["2011-01-28",6019.57,6238.47,5964.85,6019.57,71700],["2011-02-08",6183.74,6183.74,6183.74,6183.74,0],["2011-02-09",6129.02,6183.74,6129.02,6183.74,800],["2011-02-10",5800.68,6074.3,5800.68,6019.57,103800],["2011-02-11",5636.51,6019.57,5581.79,5691.23,32200],["2011-02-14",5964.85,6019.57,5581.79,5745.96,34800],["2011-02-15",5964.85,5964.85,5636.51,5855.4,10100],["2011-02-16",5855.4,5964.85,5636.51,5855.4,33700],["2011-02-17",5581.79,6019.57,5581.79,5636.51,33300],["2011-02-18",5800.68,5964.85,5472.34,5472.34,45900],["2011-02-21",5472.34,5745.96,5472.34,5472.34,47200],["2011-02-22",5472.34,5472.34,5253.45,5253.45,7700],["2011-02-23",5472.34,5472.34,5144.0,5308.17,56300],["2011-02-24",5581.79,5581.79,5089.28,5472.34,62700],["2011-02-25",5308.17,5581.79,5198.72,5198.72,70500],["2011-02-28",5472.34,5472.34,5144.0,5144.0,17600],["2011-03-01",5527.06,5527.06,4979.83,4979.83,78100],["2011-03-02",5308.17,5308.17,4979.83,4979.83,75300],["2011-03-03",5417.62,5417.62,4925.11,4925.11,94400],["2011-03-04",5472.34,5527.06,4979.83,5034.55,86800],["2011-03-07",5089.28,5089.28,5089.28,5089.28,30800],["2011-03-08",5362.89,5362.89,4760.94,4760.94,116300],["2011-03-09",5198.72,5198.72,5198.72,5198.72,0],["2011-03-10",4870.38,5144.0,4870.38,5089.28,129800],["2011-03-11",5089.28,5198.72,5034.55,5034.55,87500],["2011-03-14",5308.17,5362.89,4815.66,4815.66,113100],["2011-03-15",5417.62,5417.62,4870.38,4870.38,126400],["2011-03-16",5362.89,5362.89,4925.11,4925.11,77000],["2011-03-17",5362.89,5362.89,4870.38,5089.28,117800],["2011-03-18",5253.45,5417.62,4925.11,4979.83,148700],["2011-03-21",5198.72,5417.62,4870.38,4870.38,154500],["2011-03-22",5198.72,5253.45,4870.38,4870.38,84500],["2011-03-23",5089.28,5308.17,4815.66,4870.38,197900],["2011-03-24",5144.0,5144.0,4706.21,4706.21,162100],["2011-03-25",4979.83,5089.28,4596.77,4651.49,163800],["2011-03-28",4815.66,4979.83,4542.04,4542.04,109100],["2011-03-29",4815.66,4979.83,4432.6,4651.49,157900],["2011-03-30",4815.66,4979.83,4487.32,4487.32,112300],["2011-03-31",4596.77,4979.83,4542.04,4542.04,87200],["2011-04-01",4542.04,4542.04,4542.04,4542.04,1500],["2011-04-04",4542.04,4596.77,4268.43,4268.43,109600],["2011-04-05",4487.32,4596.77,4213.7,4213.7,112400],["2011-04-06",4596.77,4596.77,4213.7,4213.7,135100],["2011-04-07",4377.87,4487.32,4104.25,4104.25,106600],["2011-04-08",4377.87,4487.32,4158.98,4158.98,86100],["2011-04-13",4377.87,4596.77,4213.7,4213.7,90000],["2011-04-14",4323.15,4596.77,4213.7,4213.7,93600],["2011-04-15",4377.87,4377.87,4213.7,4213.7,75800],["2011-04-18",4377.87,4377.87,4104.25,4104.25,71200],["2011-04-19",4213.7,4377.87,4104.25,4104.25,64800],["2011-04-20",4268.43,4323.15,4049.53,4049.53,58100],["2011-04-21",4213.7,4268.43,3994.81,3994.81,56600],["2011-04-22",4213.7,4213.7,3940.08,3940.08,53100],["2011-04-25",4104.25,4213.7,3940.08,3940.08,76800],["2011-04-26",4104.25,4104.25,3830.64,3830.64,63600],["2011-04-27",4049.53,4049.53,3721.19,3721.19,51400],["2011-04-28",3885.36,3994.81,3666.47,3666.47,51400],["2011-04-29",3940.08,3940.08,3666.47,3666.47,35000],["2011-05-04",3885.36,3885.36,3666.47,3666.47,43300],["2011-05-05",3775.91,3775.91,3557.02,3557.02,25100],["2011-05-06",3666.47,3830.64,3557.02,3557.02,32000],["2011-05-09",3775.91,3775.91,3557.02,3557.02,38100],["2011-05-10",3721.19,3721.19,3502.3,3502.3,83900],["2011-05-11",3666.47,3666.47,3392.85,3392.85,69500],["2011-05-12",3557.02,3557.02,3338.13,3338.13,72400],["2011-05-13",3283.4,3502.3,3283.4,3283.4,83700],["2011-05-16",3392.85,3392.85,3173.96,3173.96,72800],["2011-05-17",3283.4,3283.4,3064.51,3064.51,46600],["2011-05-18",3338.13,3338.13,3064.51,3064.51,50700],["2011-05-19",3283.4,3283.4,3064.51,3064.51,71000],["2011-05-20",3173.96,3228.68,3009.79,3009.79,33200],["2011-05-23",3119.23,3173.96,2955.06,2955.06,31000],["2011-05-24",3173.96,3173.96,2955.06,2955.06,31200],["2011-05-25",2955.06,3173.96,2955.06,2955.06,31200],["2011-05-26",3119.23,3119.23,2955.06,2955.06,22600],["2011-05-27",2955.06,3119.23,2955.06,2955.06,27400],["2011-05-30",3064.51,3064.51,3064.51,3064.51,19000],["2011-05-31",3064.51,3064.51,2900.34,2900.34,969200],["2011-06-01",2900.34,3064.51,2900.34,2900.34,21000],["2011-06-02",2955.06,2955.06,2790.89,2955.06,129000],["2011-06-03",2845.62,2845.62,2681.45,2681.45,49500],["2011-06-06",2790.89,2790.89,2572.0,2572.0,24600],["2011-06-07",2681.45,2736.17,2572.0,2736.17,28500],["2011-06-08",2900.34,2900.34,2626.72,2681.45,30900],["2011-06-09",2736.17,2790.89,2572.0,2736.17,24200],["2011-06-10",2790.89,2845.62,2736.17,2790.89,87700],["2011-06-13",2955.06,2955.06,2790.89,2955.06,184100],["2011-06-14",3009.79,3064.51,2955.06,3064.51,136100],["2011-06-15",3064.51,3228.68,2900.34,2955.06,60100],["2011-06-16",2955.06,3064.51,2955.06,3064.51,20900],["2011-06-17",2845.62,2845.62,2845.62,2845.62,21800],["2011-06-20",2736.17,2736.17,2681.45,2681.45,14500],["2011-06-21",2681.45,2681.45,2517.28,2626.72,51100],["2011-06-22",2681.45,2681.45,2517.28,2626.72,12600],["2011-06-23",2517.28,2517.28,2462.55,2462.55,13900],["2011-06-24",2517.28,2626.72,2517.28,2572.0,21700],["2011-06-27",2681.45,2681.45,2517.28,2517.28,22800],["2011-06-28",2517.28,2517.28,2462.55,2462.55,14100],["2011-06-29",2572.0,2572.0,2298.38,2353.11,72700],["2011-06-30",2462.55,2517.28,2353.11,2407.83,4700],["2011-07-01",2298.38,2353.11,2243.66,2243.66,48100],["2011-07-04",2353.11,2353.11,2188.94,2298.38,28100],["2011-07-05",2353.11,2353.11,2243.66,2353.11,21200],["2011-07-06",2407.83,2407.83,2243.66,2353.11,1800],["2011-07-07",2353.11,2353.11,2243.66,2243.66,11600],["2011-07-08",2298.38,2298.38,2298.38,2298.38,2600],["2011-07-11",2298.38,2298.38,2188.94,2243.66,16700],["2011-07-12",2188.94,2243.66,2188.94,2243.66,2400],["2011-07-13",2134.21,2243.66,2134.21,2134.21,19900],["2011-07-14",2134.21,2243.66,2079.49,2243.66,46700],["2011-07-15",2298.38,2298.38,2134.21,2188.94,14900],["2011-07-18",2407.83,2407.83,2298.38,2298.38,5600],["2011-07-19",2517.28,2517.28,2188.94,2188.94,6900],["2011-07-20",2517.28,2517.28,2188.94,2353.11,4800],["2011-07-21",2298.38,2298.38,2298.38,2298.38,700],["2011-07-22",2407.83,2407.83,2188.94,2188.94,13600],["2011-07-25",2353.11,2353.11,2188.94,2188.94,7600],["2011-07-26",2353.11,2353.11,2134.21,2134.21,6500],["2011-07-27",2353.11,2353.11,2134.21,2134.21,18700],["2011-07-28",2353.11,2353.11,2134.21,2134.21,13500],["2011-07-29",2407.83,2407.83,2188.94,2188.94,13200],["2011-08-01",2188.94,2188.94,2188.94,2188.94,100],["2011-08-02",2298.38,2298.38,2079.49,2079.49,9100],["2011-08-03",2353.11,2353.11,2134.21,2134.21,4800],["2011-08-04",2353.11,2407.83,2188.94,2188.94,45900],["2011-08-05",2134.21,2243.66,2134.21,2243.66,50600],["2011-08-08",2243.66,2298.38,2134.21,2243.66,39500],["2011-08-09",2188.94,2298.38,2079.49,2079.49,68400],["2011-08-10",2243.66,2243.66,2188.94,2188.94,31800],["2011-08-11",2353.11,2353.11,2188.94,2188.94,29900],["2011-08-12",2407.83,2407.83,2188.94,2188.94,31300],["2011-08-15",2407.83,2407.83,2188.94,2188.94,31900],["2011-08-16",2407.83,2517.28,2188.94,2298.38,43000],["2011-08-17",2353.11,2353.11,2188.94,2298.38,34100],["2011-08-18",2353.11,2353.11,2188.94,2298.38,48700],["2011-08-19",2353.11,2407.83,2188.94,2243.66,69600],["2011-08-22",2353.11,2407.83,2188.94,2353.11,66900],["2011-08-23",2462.55,2462.55,2188.94,2298.38,70000],["2011-08-24",2407.83,2517.28,2243.66,2298.38,86400],["2011-08-25",2517.28,2517.28,2188.94,2298.38,67200],["2011-08-26",2517.28,2517.28,2243.66,2462.55,94500],["2011-08-29",2462.55,2572.0,2298.38,2407.83,43300],["2011-08-30",2626.72,2681.45,2462.55,2517.28,90100],["2011-08-31",2462.55,2572.0,2407.83,2407.83,89000],["2011-09-01",2462.55,2626.72,2462.55,2626.72,213000],["2011-09-05",2736.17,2736.17,2572.0,2681.45,101200],["2011-09-06",2845.62,2845.62,2572.0,2626.72,73600],["2011-09-07",2845.62,2900.34,2626.72,2845.62,102400],["2011-09-08",3009.79,3009.79,2790.89,2845.62,95800],["2011-09-09",3009.79,3119.23,2845.62,2955.06,147300],["2011-09-12",3119.23,3173.96,3064.51,3173.96,193700],["2011-09-13",3392.85,3392.85,3283.4,3392.85,212700],["2011-09-14",3611.74,3611.74,3228.68,3228.68,95800],["2011-09-15",3721.19,3721.19,3283.4,3338.13,105200],["2011-09-16",3666.47,3721.19,3283.4,3283.4,85800],["2011-09-19",3338.13,3721.19,3338.13,3447.57,97000],["2011-09-20",3611.74,3611.74,3283.4,3283.4,66700],["2011-09-21",3502.3,3502.3,3228.68,3228.68,36600],["2011-09-22",3173.96,3173.96,3173.96,3173.96,16100],["2011-09-23",2955.06,3119.23,2955.06,3119.23,175700],["2011-09-26",2955.06,2955.06,2900.34,2900.34,27800],["2011-09-27",2790.89,3009.79,2790.89,2955.06,75200],["2011-09-28",3009.79,3064.51,2900.34,3009.79,31900],["2011-09-29",3064.51,3064.51,2845.62,2845.62,32600],["2011-09-30",2955.06,3009.79,2845.62,2845.62,29300],["2011-10-03",3009.79,3009.79,2790.89,2790.89,25200],["2011-10-04",2955.06,2955.06,2736.17,2736.17,30500],["2011-10-05",2955.06,2955.06,2736.17,2736.17,27900],["2011-10-06",2900.34,2955.06,2736.17,2900.34,25800],["2011-10-07",2955.06,2955.06,2790.89,2845.62,17100],["2011-10-10",2790.89,2790.89,2790.89,2790.89,100],["2011-10-11",2955.06,2955.06,2681.45,2790.89,56600],["2011-10-12",2955.06,3064.51,2736.17,2845.62,48200],["2011-10-13",2900.34,3119.23,2790.89,2790.89,34500],["2011-10-14",2955.06,2955.06,2790.89,2790.89,32200],["2011-10-17",2900.34,3064.51,2736.17,2790.89,22100],["2011-10-18",3009.79,3064.51,2845.62,2845.62,23700],["2011-10-19",3009.79,3064.51,2845.62,2845.62,20000],["2011-10-20",2845.62,3173.96,2845.62,3173.96,11000],["2011-10-21",3009.79,3009.79,2790.89,2790.89,26700],["2011-10-24",3009.79,3064.51,2736.17,2845.62,25300],["2011-10-25",3009.79,3064.51,2736.17,2736.17,22700],["2011-10-26",2955.06,3119.23,2790.89,2790.89,20300],["2011-10-27",2736.17,3064.51,2736.17,2736.17,19300],["2011-10-28",2955.06,3009.79,2681.45,2900.34,27200],["2011-10-31",3009.79,3009.79,2736.17,2845.62,14000],["2011-11-01",3064.51,3119.23,2790.89,2790.89,25400],["2011-11-02",3064.51,3064.51,2736.17,2736.17,22100],["2011-11-03",2955.06,3064.51,2736.17,2845.62,20700],["2011-11-04",3009.79,3064.51,2790.89,2790.89,18600],["2011-11-07",2955.06,2955.06,2955.06,2955.06,0],["2011-11-08",2955.06,2955.06,2955.06,2955.06,0],["2011-11-09",2790.89,2790.89,2790.89,2790.89,300],["2011-11-10",2626.72,2626.72,2626.72,2626.72,400],["2011-11-11",2462.55,2462.55,2462.55,2462.55,6100],["2011-11-14",2298.38,2298.38,2298.38,2298.38,13600],["2011-11-15",2188.94,2188.94,2188.94,2188.94,500],["2011-11-16",2079.49,2079.49,2079.49,2079.49,11400],["2011-11-17",1970.04,2188.94,1970.04,2079.49,51100],["2011-11-18",1915.32,1970.04,1915.32,1915.32,2000],["2011-11-21",1915.32,1915.32,1805.87,1805.87,6200],["2011-11-22",1805.87,1805.87,1805.87,1805.87,5300],["2011-11-23",1696.43,1915.32,1696.43,1805.87,45700],["2011-11-24",1805.87,1860.6,1751.15,1751.15,15000],["2011-11-25",1696.43,1696.43,1696.43,1696.43,700],["2011-11-28",1586.98,1696.43,1586.98,1586.98,50600],["2011-11-29",1641.7,1696.43,1586.98,1586.98,20300],["2011-11-30",1641.7,1641.7,1586.98,1586.98,11000],["2011-12-01",1641.7,1641.7,1532.26,1532.26,26200],["2011-12-02",1532.26,1532.26,1532.26,1532.26,12200],["2011-12-05",1586.98,1586.98,1586.98,1586.98,22500],["2011-12-06",1696.43,1696.43,1641.7,1641.7,47600],["2011-12-07",1641.7,1696.43,1586.98,1641.7,22600],["2011-12-08",1641.7,1696.43,1586.98,1586.98,22400],["2011-12-09",1532.26,1586.98,1532.26,1586.98,3600],["2011-12-12",1532.26,1532.26,1532.26,1532.26,1000],["2011-12-13",1477.53,1586.98,1477.53,1586.98,3400],["2011-12-14",1641.7,1641.7,1477.53,1477.53,3800],["2011-12-15",1532.26,1532.26,1477.53,1477.53,2400],["2011-12-16",1532.26,1532.26,1532.26,1532.26,3000],["2011-12-19",1586.98,1586.98,1586.98,1586.98,100],["2011-12-20",1532.26,1532.26,1532.26,1532.26,500],["2011-12-21",1477.53,1477.53,1477.53,1477.53,11500],["2011-12-22",1477.53,1477.53,1477.53,1477.53,0],["2011-12-23",1477.53,1532.26,1477.53,1532.26,3500],["2011-12-26",1532.26,1532.26,1532.26,1532.26,0],["2011-12-27",1477.53,1477.53,1477.53,1477.53,200],["2011-12-28",1477.53,1477.53,1477.53,1477.53,200],["2011-12-29",1422.81,1422.81,1422.81,1422.81,300],["2011-12-30",1368.08,1422.81,1368.08,1422.81,200],["2012-01-03",1422.81,1422.81,1422.81,1422.81,0],["2012-01-04",1368.08,1368.08,1368.08,1368.08,100],["2012-01-05",1313.36,1313.36,1313.36,1313.36,200],["2012-01-06",1258.64,1258.64,1258.64,1258.64,100],["2012-01-09",1203.91,1203.91,1203.91,1203.91,22900],["2012-01-10",1149.19,1258.64,1149.19,1258.64,19700],["2012-01-11",1258.64,1258.64,1203.91,1258.64,3100],["2012-01-12",1258.64,1258.64,1203.91,1203.91,5200],["2012-01-13",1258.64,1258.64,1149.19,1203.91,2800],["2012-01-16",1203.91,1203.91,1149.19,1149.19,3000],["2012-01-17",1258.64,1258.64,1149.19,1149.19,1400],["2012-01-18",1149.19,1149.19,1149.19,1149.19,2000],["2012-01-19",1203.91,1203.91,1203.91,1203.91,7800],["2012-01-20",1203.91,1258.64,1203.91,1203.91,8500],["2012-01-30",1313.36,1313.36,1203.91,1313.36,6300],["2012-01-31",1368.08,1368.08,1313.36,1313.36,5200],["2012-02-01",1368.08,1368.08,1313.36,1313.36,3300],["2012-02-02",1368.08,1422.81,1368.08,1422.81,29300],["2012-02-03",1477.53,1477.53,1368.08,1477.53,29800],["2012-02-06",1477.53,1477.53,1422.81,1477.53,10500],["2012-02-07",1532.26,1532.26,1477.53,1532.26,10500],["2012-02-08",1586.98,1586.98,1532.26,1586.98,8200],["2012-02-09",1641.7,1641.7,1532.26,1586.98,5300],["2012-02-10",1641.7,1696.43,1532.26,1532.26,6500],["2012-02-13",1641.7,1641.7,1641.7,1641.7,0],["2012-02-14",1532.26,1532.26,1532.26,1532.26,500],["2012-02-15",1477.53,1586.98,1477.53,1477.53,6200],["2012-02-16",1477.53,1477.53,1422.81,1422.81,5500],["2012-02-17",1532.26,1532.26,1422.81,1422.81,6300],["2012-02-20",1532.26,1532.26,1422.81,1477.53,16400],["2012-02-21",1477.53,1532.26,1422.81,1422.81,8800],["2012-02-22",1422.81,1422.81,1368.08,1422.81,13600],["2012-02-23",1313.36,1368.08,1313.36,1368.08,25600],["2012-02-24",1422.81,1422.81,1313.36,1422.81,254700],["2012-02-27",1477.53,1477.53,1477.53,1477.53,12700],["2012-02-28",1532.26,1532.26,1532.26,1532.26,54200],["2012-02-29",1586.98,1586.98,1477.53,1532.26,10700],["2012-03-01",1696.43,1696.43,1477.53,1696.43,125300],["2012-03-02",1805.87,1805.87,1641.7,1805.87,54100],["2012-03-05",1915.32,1915.32,1915.32,1915.32,17500],["2012-03-06",2024.77,2024.77,1970.04,2024.77,111400],["2012-03-07",2134.21,2134.21,1970.04,2134.21,52200],["2012-03-08",2079.49,2243.66,2079.49,2079.49,118000],["2012-03-09",2243.66,2243.66,2024.77,2079.49,26200],["2012-03-12",2243.66,2243.66,2024.77,2024.77,11800],["2012-03-13",2024.77,2024.77,2024.77,2024.77,18100],["2012-03-14",2024.77,2024.77,1915.32,1915.32,23400],["2012-03-15",1860.6,2024.77,1860.6,2024.77,145800],["2012-03-16",2024.77,2024.77,2024.77,2024.77,31500],["2012-03-19",2024.77,2134.21,1915.32,2079.49,36700],["2012-03-20",2134.21,2188.94,2134.21,2188.94,69800],["2012-03-21",2298.38,2298.38,2243.66,2298.38,34200],["2012-03-22",2407.83,2407.83,2298.38,2407.83,125600],["2012-03-23",2572.0,2572.0,2572.0,2572.0,38500],["2012-03-26",2736.17,2736.17,2572.0,2736.17,111000],["2012-03-27",2900.34,2900.34,2736.17,2736.17,124400],["2012-03-28",2626.72,2900.34,2572.0,2900.34,123500],["2012-03-29",2790.89,2845.62,2681.45,2681.45,29400],["2012-03-30",2626.72,2681.45,2517.28,2517.28,42900],["2012-04-03",2517.28,2681.45,2353.11,2681.45,31800],["2012-04-04",2681.45,2681.45,2462.55,2462.55,20000],["2012-04-05",2462.55,2572.0,2407.83,2572.0,36100],["2012-04-06",2572.0,2572.0,2462.55,2462.55,25800],["2012-04-09",2353.11,2572.0,2353.11,2517.28,45600],["2012-04-10",2517.28,2572.0,2462.55,2462.55,12000],["2012-04-11",2517.28,2572.0,2407.83,2572.0,60800],["2012-04-12",2681.45,2681.45,2407.83,2407.83,79300],["2012-04-13",2353.11,2517.28,2298.38,2517.28,52500],["2012-04-16",2517.28,2681.45,2517.28,2681.45,30400],["2012-04-17",2517.28,2626.72,2517.28,2517.28,20500],["2012-04-18",2462.55,2517.28,2407.83,2462.55,54100],["2012-04-19",2517.28,2517.28,2407.83,2407.83,60700],["2012-04-20",2517.28,2517.28,2407.83,2517.28,2400],["2012-04-23",2572.0,2572.0,2407.83,2407.83,20300],["2012-04-24",2353.11,2407.83,2298.38,2353.11,20000],["2012-04-25",2353.11,2462.55,2353.11,2462.55,18400],["2012-04-26",2407.83,2407.83,2353.11,2353.11,9900],["2012-04-27",2407.83,2407.83,2188.94,2407.83,30600],["2012-05-02",2243.66,2462.55,2243.66,2243.66,12000],["2012-05-03",2188.94,2298.38,2188.94,2298.38,11300],["2012-05-04",2298.38,2407.83,2298.38,2407.83,31700],["2012-05-07",2462.55,2572.0,2462.55,2572.0,113800],["2012-05-08",2626.72,2681.45,2462.55,2462.55,27700],["2012-05-09",2517.28,2572.0,2462.55,2462.55,7200],["2012-05-10",2407.83,2517.28,2353.11,2517.28,16500],["2012-05-11",2517.28,2517.28,2407.83,2517.28,15000],["2012-05-14",2407.83,2517.28,2353.11,2353.11,3900],["2012-05-15",2298.38,2353.11,2188.94,2188.94,16700],["2012-05-16",2079.49,2188.94,2079.49,2188.94,17400],["2012-05-17",2243.66,2298.38,2079.49,2079.49,45900],["2012-05-18",2134.21,2243.66,2134.21,2188.94,7100],["2012-05-21",2188.94,2298.38,2188.94,2298.38,37100],["2012-05-22",2298.38,2353.11,2188.94,2353.11,8400],["2012-05-23",2188.94,2188.94,2188.94,2188.94,700],["2012-05-24",2188.94,2298.38,2079.49,2298.38,12900],["2012-05-25",2298.38,2353.11,2188.94,2353.11,9600],["2012-05-28",2407.83,2407.83,2188.94,2243.66,9100],["2012-05-29",2243.66,2243.66,2134.21,2243.66,400],["2012-05-30",2134.21,2188.94,2134.21,2188.94,3300],["2012-05-31",2243.66,2243.66,2079.49,2188.94,8300],["2012-06-01",2188.94,2188.94,2188.94,2188.94,500],["2012-06-04",2079.49,2079.49,2079.49,2079.49,1100],["2012-06-05",1970.04,2079.49,1970.04,2079.49,7000],["2012-06-06",2079.49,2079.49,2024.77,2079.49,1800],["2012-06-07",2134.21,2188.94,2024.77,2188.94,34700],["2012-06-08",2298.38,2298.38,2134.21,2243.66,10400],["2012-06-11",2134.21,2243.66,2134.21,2243.66,13700],["2012-06-12",2243.66,2243.66,2243.66,2243.66,0],["2012-06-13",2134.21,2188.94,2134.21,2188.94,3000],["2012-06-14",2079.49,2188.94,2079.49,2079.49,9000],["2012-06-15",2024.77,2188.94,1970.04,2188.94,5300],["2012-06-18",2079.49,2243.66,2079.49,2188.94,4800],["2012-06-19",2079.49,2134.21,2079.49,2134.21,300],["2012-06-20",2134.21,2188.94,2024.77,2134.21,5100],["2012-06-21",2024.77,2134.21,2024.77,2134.21,3200],["2012-06-22",2134.21,2134.21,2024.77,2134.21,4500],["2012-06-25",2134.21,2134.21,2134.21,2134.21,0],["2012-06-26",2024.77,2079.49,2024.77,2079.49,1500],["2012-06-27",1970.04,2134.21,1970.04,1970.04,2800],["2012-06-28",1970.04,1970.04,1970.04,1970.04,0],["2012-06-29",1970.04,1970.04,1970.04,1970.04,0],["2012-07-02",1860.6,1860.6,1860.6,1860.6,100],["2012-07-03",1970.04,1970.04,1751.15,1751.15,2800],["2012-07-04",1860.6,1860.6,1641.7,1641.7,900],["2012-07-05",1641.7,1751.15,1641.7,1751.15,1700],["2012-07-06",1641.7,1696.43,1641.7,1641.7,11400],["2012-07-09",1532.26,1532.26,1532.26,1532.26,3400],["2012-07-10",1477.53,1477.53,1477.53,1477.53,3300],["2012-07-11",1422.81,1532.26,1422.81,1477.53,2900],["2012-07-12",1532.26,1532.26,1422.81,1532.26,11500],["2012-07-13",1477.53,1532.26,1422.81,1532.26,59600],["2012-07-16",1586.98,1586.98,1586.98,1586.98,16300],["2012-07-17",1641.7,1696.43,1641.7,1696.43,8900],["2012-07-18",1805.87,1805.87,1805.87,1805.87,20500],["2012-07-19",1860.6,1915.32,1696.43,1915.32,13400],["2012-07-20",1915.32,2024.77,1805.87,1915.32,20700],["2012-07-23",1915.32,1915.32,1805.87,1860.6,25800],["2012-07-24",1805.87,1805.87,1751.15,1751.15,7700],["2012-07-25",1696.43,1696.43,1696.43,1696.43,8300],["2012-07-26",1751.15,1751.15,1751.15,1751.15,1200],["2012-07-27",1696.43,1751.15,1641.7,1751.15,13400],["2012-07-30",1751.15,1751.15,1641.7,1751.15,3000],["2012-07-31",1805.87,1805.87,1641.7,1805.87,3900],["2012-08-01",1805.87,1805.87,1805.87,1805.87,0],["2012-08-02",1805.87,1805.87,1805.87,1805.87,8300],["2012-08-03",1805.87,1805.87,1805.87,1805.87,13900],["2012-08-06",1860.6,1915.32,1860.6,1915.32,37700],["2012-08-07",1970.04,1970.04,1860.6,1860.6,1800],["2012-08-08",1915.32,1915.32,1860.6,1915.32,1300],["2012-08-09",1915.32,1915.32,1915.32,1915.32,100],["2012-08-10",1805.87,1860.6,1805.87,1805.87,9500],["2012-08-13",1805.87,1805.87,1696.43,1751.15,5400],["2012-08-14",1805.87,1860.6,1805.87,1860.6,9600],["2012-08-15",1805.87,1860.6,1751.15,1860.6,3500],["2012-08-16",1860.6,1860.6,1860.6,1860.6,1000],["2012-08-17",1860.6,1860.6,1751.15,1751.15,1900],["2012-08-20",1805.87,1805.87,1805.87,1805.87,11500],["2012-08-21",1860.6,1860.6,1696.43,1696.43,6900],["2012-08-22",1641.7,1641.7,1586.98,1586.98,8200],["2012-08-23",1532.26,1532.26,1477.53,1477.53,15700],["2012-08-24",1422.81,1532.26,1422.81,1532.26,11800],["2012-08-27",1532.26,1532.26,1477.53,1477.53,9700],["2012-08-28",1422.81,1532.26,1422.81,1532.26,17500],["2012-08-29",1532.26,1586.98,1477.53,1586.98,11500],["2012-08-30",1586.98,1696.43,1586.98,1696.43,3400],["2012-08-31",1586.98,1641.7,1586.98,1641.7,2400],["2012-09-04",1696.43,1696.43,1696.43,1696.43,100],["2012-09-05",1586.98,1696.43,1586.98,1696.43,2100],["2012-09-06",1586.98,1641.7,1586.98,1586.98,3200],["2012-09-07",1532.26,1532.26,1477.53,1532.26,1200],["2012-09-10",1477.53,1477.53,1477.53,1477.53,1400],["2012-09-11",1477.53,1532.26,1422.81,1532.26,6000],["2012-09-12",1586.98,1586.98,1532.26,1532.26,200],["2012-09-13",1477.53,1477.53,1477.53,1477.53,10000],["2012-09-14",1532.26,1532.26,1422.81,1477.53,4900],["2012-09-17",1477.53,1477.53,1422.81,1422.81,6700],["2012-09-18",1368.08,1368.08,1368.08,1368.08,5600],["2012-09-19",1313.36,1368.08,1313.36,1313.36,10300],["2012-09-20",1258.64,1313.36,1258.64,1313.36,1200],["2012-09-21",1313.36,1368.08,1313.36,1368.08,1900],["2012-09-24",1313.36,1368.08,1313.36,1368.08,4100],["2012-09-25",1368.08,1368.08,1368.08,1368.08,0],["2012-09-26",1313.36,1368.08,1313.36,1368.08,1900],["2012-09-27",1313.36,1313.36,1313.36,1313.36,700],["2012-09-28",1258.64,1313.36,1258.64,1313.36,2300],["2012-10-01",1313.36,1313.36,1313.36,1313.36,0],["2012-10-02",1368.08,1368.08,1368.08,1368.08,100],["2012-10-03",1313.36,1368.08,1313.36,1368.08,1200],["2012-10-04",1368.08,1368.08,1368.08,1368.08,0],["2012-10-05",1313.36,1313.36,1313.36,1313.36,2100],["2012-10-08",1258.64,1368.08,1258.64,1368.08,1000],["2012-10-09",1368.08,1422.81,1368.08,1422.81,200],["2012-10-10",1368.08,1368.08,1368.08,1368.08,200],["2012-10-11",1313.36,1368.08,1313.36,1368.08,3200],["2012-10-12",1422.81,1422.81,1313.36,1368.08,6000],["2012-10-15",1313.36,1313.36,1313.36,1313.36,1000],["2012-10-16",1258.64,1313.36,1258.64,1313.36,14700],["2012-10-17",1258.64,1313.36,1258.64,1313.36,600],["2012-10-18",1258.64,1258.64,1258.64,1258.64,7300],["2012-10-19",1203.91,1203.91,1203.91,1203.91,6200],["2012-10-22",1203.91,1203.91,1149.19,1203.91,7800],["2012-10-23",1149.19,1203.91,1149.19,1149.19,6300],["2012-10-24",1149.19,1203.91,1094.47,1149.19,13300],["2012-10-25",1094.47,1094.47,1094.47,1094.47,3000],["2012-10-26",1094.47,1149.19,1039.74,1039.74,6200],["2012-10-29",1039.74,1039.74,1039.74,1039.74,20900],["2012-10-30",1094.47,1094.47,1094.47,1094.47,10100],["2012-10-31",1094.47,1094.47,1039.74,1094.47,6200],["2012-11-01",1094.47,1094.47,1094.47,1094.47,4500],["2012-11-02",1039.74,1039.74,1039.74,1039.74,29500],["2012-11-05",1094.47,1094.47,985.02,1039.74,2200],["2012-11-06",985.02,985.02,985.02,985.02,2200],["2012-11-07",1039.74,1039.74,1039.74,1039.74,14100],["2012-11-08",1094.47,1094.47,1094.47,1094.47,17100],["2012-11-09",1094.47,1149.19,1094.47,1149.19,15700],["2012-11-12",1149.19,1203.91,1149.19,1203.91,15200],["2012-11-13",1203.91,1258.64,1149.19,1149.19,21300],["2012-11-14",1203.91,1203.91,1203.91,1203.91,8600],["2012-11-15",1149.19,1258.64,1149.19,1149.19,6500],["2012-11-16",1203.91,1258.64,1149.19,1149.19,3400],["2012-11-19",1149.19,1149.19,1149.19,1149.19,1000],["2012-11-20",1149.19,1149.19,1149.19,1149.19,0],["2012-11-21",1149.19,1203.91,1149.19,1203.91,3100],["2012-11-22",1203.91,1258.64,1203.91,1258.64,23900],["2012-11-23",1203.91,1203.91,1203.91,1203.91,3100],["2012-11-26",1149.19,1149.19,1149.19,1149.19,5000],["2012-11-27",1094.47,1203.91,1094.47,1203.91,2400],["2012-11-28",1094.47,1094.47,1094.47,1094.47,500],["2012-11-29",1094.47,1094.47,1094.47,1094.47,3200],["2012-11-30",1149.19,1149.19,1094.47,1094.47,59200],["2012-12-03",1094.47,1094.47,1094.47,1094.47,55000],["2012-12-04",1149.19,1149.19,1149.19,1149.19,50800],["2012-12-05",1149.19,1203.91,1149.19,1203.91,6500],["2012-12-06",1258.64,1258.64,1258.64,1258.64,100],["2012-12-07",1258.64,1258.64,1203.91,1203.91,30900],["2012-12-10",1149.19,1258.64,1149.19,1258.64,6600],["2012-12-11",1203.91,1203.91,1203.91,1203.91,9500],["2012-12-12",1203.91,1258.64,1203.91,1258.64,11500],["2012-12-13",1203.91,1258.64,1203.91,1258.64,200],["2012-12-14",1203.91,1258.64,1203.91,1258.64,10800],["2012-12-17",1258.64,1258.64,1203.91,1203.91,4500],["2012-12-18",1203.91,1203.91,1149.19,1149.19,10800],["2012-12-19",1149.19,1203.91,1149.19,1203.91,8400],["2012-12-20",1203.91,1203.91,1203.91,1203.91,25900],["2012-12-21",1203.91,1203.91,1203.91,1203.91,2600],["2012-12-24",1203.91,1258.64,1203.91,1258.64,9400],["2012-12-25",1258.64,1258.64,1258.64,1258.64,10000],["2012-12-26",1258.64,1313.36,1258.64,1313.36,5200],["2012-12-27",1313.36,1313.36,1313.36,1313.36,0],["2012-12-28",1313.36,1368.08,1258.64,1368.08,15200],["2013-01-02",1313.36,1368.08,1313.36,1368.08,11000],["2013-01-03",1368.08,1368.08,1313.36,1313.36,21200],["2013-01-04",1368.08,1368.08,1368.08,1368.08,24800],["2013-01-07",1368.08,1422.81,1368.08,1422.81,29300],["2013-01-08",1422.81,1477.53,1422.81,1477.53,700],["2013-01-09",1477.53,1532.26,1477.53,1477.53,31200],["2013-01-10",1422.81,1477.53,1422.81,1477.53,3600],["2013-01-11",1477.53,1532.26,1422.81,1532.26,27000],["2013-01-14",1477.53,1532.26,1477.53,1532.26,4100],["2013-01-15",1477.53,1586.98,1477.53,1586.98,9900],["2013-01-16",1586.98,1586.98,1532.26,1532.26,15400],["2013-01-17",1641.7,1641.7,1477.53,1477.53,6100],["2013-01-18",1532.26,1532.26,1532.26,1532.26,0],["2013-01-21",1477.53,1477.53,1477.53,1477.53,1000],["2013-01-22",1422.81,1477.53,1368.08,1477.53,3300],["2013-01-23",1422.81,1422.81,1368.08,1368.08,9300],["2013-01-24",1258.64,1368.08,1258.64,1368.08,110100],["2013-01-25",1313.36,1368.08,1313.36,1368.08,7900],["2013-01-28",1313.36,1368.08,1313.36,1368.08,13000],["2013-01-29",1258.64,1422.81,1258.64,1422.81,6700],["2013-01-30",1477.53,1477.53,1477.53,1477.53,100],["2013-01-31",1368.08,1422.81,1368.08,1422.81,4300],["2013-02-01",1313.36,1422.81,1313.36,1422.81,4400],["2013-02-04",1422.81,1422.81,1422.81,1422.81,0],["2013-02-05",1422.81,1422.81,1422.81,1422.81,1500],["2013-02-06",1422.81,1477.53,1422.81,1477.53,1800],["2013-02-07",1368.08,1477.53,1368.08,1477.53,7700],["2013-02-08",1368.08,1422.81,1368.08,1422.81,5400],["2013-02-18",1532.26,1532.26,1368.08,1422.81,6200],["2013-02-19",1368.08,1368.08,1313.36,1313.36,7200],["2013-02-20",1313.36,1422.81,1313.36,1422.81,34100],["2013-02-21",1422.81,1422.81,1313.36,1313.36,30200],["2013-02-22",1313.36,1368.08,1258.64,1313.36,3600],["2013-02-25",1368.08,1368.08,1313.36,1313.36,16700],["2013-02-26",1313.36,1368.08,1258.64,1368.08,26300],["2013-02-27",1368.08,1422.81,1313.36,1368.08,27200],["2013-02-28",1368.08,1422.81,1368.08,1422.81,16300],["2013-03-01",1422.81,1422.81,1368.08,1368.08,6000],["2013-03-04",1313.36,1313.36,1313.36,1313.36,2400],["2013-03-05",1313.36,1313.36,1313.36,1313.36,3000],["2013-03-06",1368.08,1368.08,1368.08,1368.08,600],["2013-03-07",1368.08,1368.08,1368.08,1368.08,7300],["2013-03-08",1368.08,1368.08,1368.08,1368.08,3000],["2013-03-11",1368.08,1368.08,1313.36,1368.08,11500],["2013-03-12",1368.08,1368.08,1313.36,1313.36,16000],["2013-03-13",1313.36,1368.08,1313.36,1368.08,30500],["2013-03-14",1368.08,1422.81,1368.08,1368.08,3500],["2013-03-15",1368.08,1422.81,1368.08,1422.81,9100],["2013-03-18",1422.81,1422.81,1422.81,1422.81,0],["2013-03-19",1368.08,1368.08,1368.08,1368.08,1000],["2013-03-20",1368.08,1368.08,1368.08,1368.08,100],["2013-03-21",1313.36,1313.36,1313.36,1313.36,6200],["2013-03-22",1313.36,1313.36,1313.36,1313.36,7000],["2013-03-25",1313.36,1313.36,1313.36,1313.36,2000],["2013-03-26",1313.36,1313.36,1313.36,1313.36,5600],["2013-03-27",1313.36,1313.36,1258.64,1258.64,2400],["2013-03-28",1258.64,1258.64,1258.64,1258.64,5400],["2013-03-29",1258.64,1368.08,1258.64,1368.08,500],["2013-04-01",1313.36,1368.08,1313.36,1368.08,2100],["2013-04-02",1258.64,1368.08,1258.64,1368.08,600],["2013-04-03",1368.08,1368.08,1368.08,1368.08,4600],["2013-04-04",1313.36,1368.08,1313.36,1368.08,6900],["2013-04-05",1368.08,1368.08,1368.08,1368.08,500],["2013-04-08",1313.36,1313.36,1313.36,1313.36,7800],["2013-04-09",1313.36,1368.08,1313.36,1313.36,18600],["2013-04-10",1313.36,1422.81,1313.36,1368.08,22500],["2013-04-11",1368.08,1368.08,1368.08,1368.08,0],["2013-04-12",1422.81,1477.53,1422.81,1477.53,16100],["2013-04-15",1532.26,1532.26,1532.26,1532.26,8900],["2013-04-16",1532.26,1532.26,1532.26,1532.26,0],["2013-04-17",1641.7,1641.7,1532.26,1641.7,9300],["2013-04-18",1477.53,1696.43,1477.53,1696.43,1997100],["2013-04-22",1696.43,1696.43,1696.43,1696.43,737500],["2013-04-23",1696.43,1751.15,1696.43,1751.15,432700],["2013-04-24",1532.26,1532.26,1532.26,1532.26,4395800],["2013-04-25",1532.26,1532.26,1532.26,1532.26,5400],["2013-04-26",1422.81,1422.81,1422.81,1422.81,500],["2013-05-02",1368.08,1368.08,1313.36,1313.36,900],["2013-05-03",1313.36,1313.36,1313.36,1313.36,20000],["2013-05-06",1368.08,1422.81,1313.36,1422.81,1600],["2013-05-07",1477.53,1532.26,1477.53,1532.26,19200],["2013-05-08",1532.26,1641.7,1532.26,1641.7,695800],["2013-05-09",1641.7,1805.87,1641.7,1805.87,50000],["2013-05-10",1641.7,1641.7,1641.7,1641.7,22100],["2013-05-13",1751.15,1751.15,1751.15,1751.15,100],["2013-05-14",1586.98,1586.98,1586.98,1586.98,1500],["2013-05-15",1586.98,1586.98,1586.98,1586.98,1215000],["2013-05-16",1696.43,1696.43,1696.43,1696.43,5200],["2013-05-17",1751.15,1751.15,1751.15,1751.15,31100],["2013-05-20",1915.32,1915.32,1751.15,1751.15,1100],["2013-05-21",1915.32,1915.32,1641.7,1641.7,2100],["2013-05-22",1641.7,1751.15,1641.7,1751.15,3550],["2013-05-23",1751.15,1751.15,1696.43,1696.43,45000],["2013-05-24",1696.43,1696.43,1696.43,1696.43,0],["2013-05-27",1696.43,1751.15,1696.43,1751.15,2200],["2013-05-28",1696.43,1915.32,1696.43,1915.32,18300],["2013-05-29",1915.32,1915.32,1860.6,1860.6,12000],["2013-05-30",1860.6,2024.77,1860.6,1860.6,27300],["2013-05-31",2024.77,2024.77,2024.77,2024.77,12900],["2013-06-03",2079.49,2188.94,2079.49,2188.94,56800],["2013-06-04",2353.11,2353.11,2243.66,2353.11,21400],["2013-06-05",2407.83,2572.0,2407.83,2517.28,44500],["2013-06-06",2407.83,2517.28,2298.38,2517.28,26000],["2013-06-07",2517.28,2517.28,2298.38,2517.28,41000],["2013-06-10",2462.55,2462.55,2353.11,2353.11,23900],["2013-06-11",2407.83,2407.83,2134.21,2134.21,76900],["2013-06-12",2188.94,2298.38,2024.77,2188.94,28900],["2013-06-13",2298.38,2353.11,2298.38,2353.11,27600],["2013-06-14",2353.11,2353.11,2243.66,2298.38,14100],["2013-06-17",2134.21,2243.66,2079.49,2243.66,66200],["2013-06-18",2243.66,2243.66,2243.66,2243.66,100],["2013-06-19",2243.66,2243.66,2188.94,2243.66,33400],["2013-06-20",2024.77,2024.77,2024.77,2024.77,200],["2013-06-21",2188.94,2188.94,2188.94,2188.94,35100],["2013-06-24",2243.66,2243.66,2188.94,2188.94,24100],["2013-06-25",2024.77,2134.21,2024.77,2134.21,11700],["2013-06-26",2188.94,2188.94,2188.94,2188.94,33300],["2013-06-27",2188.94,2243.66,2188.94,2188.94,4500],["2013-06-28",2188.94,2188.94,2188.94,2188.94,0],["2013-07-01",2188.94,2188.94,2188.94,2188.94,0],["2013-07-02",2188.94,2188.94,2188.94,2188.94,75100],["2013-07-03",2188.94,2188.94,2188.94,2188.94,28000],["2013-07-04",2188.94,2188.94,2188.94,2188.94,0],["2013-07-05",2188.94,2188.94,2188.94,2188.94,38500],["2013-07-08",2188.94,2188.94,2188.94,2188.94,0],["2013-07-09",2188.94,2188.94,2188.94,2188.94,3200],["2013-07-10",2243.66,2243.66,2188.94,2188.94,5500],["2013-07-11",2188.94,2188.94,2188.94,2188.94,800],["2013-07-12",2188.94,2353.11,2188.94,2188.94,62000],["2013-07-15",2188.94,2188.94,2188.94,2188.94,0],["2013-07-16",1970.04,2188.94,1970.04,2188.94,1300],["2013-07-17",2188.94,2188.94,2188.94,2188.94,0],["2013-07-18",2188.94,2188.94,2188.94,2188.94,0],["2013-07-19",2188.94,2188.94,2188.94,2188.94,5000],["2013-07-22",2188.94,2188.94,2188.94,2188.94,0],["2013-07-23",2188.94,2188.94,2188.94,2188.94,0],["2013-07-24",2188.94,2188.94,2188.94,2188.94,0],["2013-07-25",2134.21,2298.38,2134.21,2298.38,7900],["2013-07-26",2243.66,2243.66,2243.66,2243.66,0],["2013-07-29",2243.66,2243.66,2243.66,2243.66,0],["2013-07-30",2243.66,2243.66,2243.66,2243.66,0],["2013-07-31",2243.66,2243.66,2243.66,2243.66,0],["2013-08-01",2243.66,2243.66,2243.66,2243.66,0],["2013-08-02",2298.38,2298.38,2243.66,2243.66,43600],["2013-08-05",2243.66,2243.66,2243.66,2243.66,0],["2013-08-06",2243.66,2243.66,2243.66,2243.66,0],["2013-08-07",2243.66,2243.66,2243.66,2243.66,0],["2013-08-08",2243.66,2243.66,2243.66,2243.66,0],["2013-08-09",2243.66,2243.66,2243.66,2243.66,0],["2013-08-12",2243.66,2243.66,2243.66,2243.66,0],["2013-08-13",2243.66,2243.66,2243.66,2243.66,0],["2013-08-14",2024.77,2024.77,2024.77,2024.77,100],["2013-08-15",1860.6,2024.77,1860.6,2024.77,25700],["2013-08-16",1860.6,2188.94,1860.6,2188.94,2100],["2013-08-19",2188.94,2188.94,2188.94,2188.94,0],["2013-08-20",1970.04,2134.21,1970.04,2134.21,5200],["2013-08-21",2134.21,2134.21,2134.21,2134.21,0],["2013-08-22",2134.21,2188.94,2134.21,2188.94,18000],["2013-08-23",2243.66,2243.66,2243.66,2243.66,48500],["2013-08-26",2243.66,2243.66,2243.66,2243.66,0],["2013-08-27",2024.77,2188.94,2024.77,2188.94,300],["2013-08-28",2188.94,2188.94,2188.94,2188.94,0],["2013-08-29",2188.94,2188.94,2188.94,2188.94,0],["2013-08-30",2188.94,2188.94,2188.94,2188.94,0],["2013-09-03",2188.94,2188.94,2188.94,2188.94,0],["2013-09-04",2188.94,2188.94,2188.94,2188.94,0],["2013-09-05",2188.94,2188.94,2188.94,2188.94,0],["2013-09-06",2188.94,2188.94,2188.94,2188.94,0],["2013-09-09",2188.94,2188.94,2188.94,2188.94,0],["2013-09-10",2079.49,2134.21,2079.49,2134.21,1100],["2013-09-11",2134.21,2134.21,2134.21,2134.21,0],["2013-09-12",2134.21,2134.21,2134.21,2134.21,0],["2013-09-13",2024.77,2134.21,2024.77,2134.21,2000],["2013-09-16",2024.77,2024.77,2024.77,2024.77,100],["2013-09-17",2188.94,2188.94,2188.94,2188.94,100],["2013-09-18",2188.94,2188.94,2188.94,2188.94,0],["2013-09-19",2024.77,2188.94,2024.77,2079.49,4700],["2013-09-20",2079.49,2079.49,2079.49,2079.49,0],["2013-09-23",2079.49,2079.49,2079.49,2079.49,0],["2013-09-24",2079.49,2079.49,2079.49,2079.49,0],["2013-09-25",2079.49,2079.49,2079.49,2079.49,0],["2013-09-26",2079.49,2079.49,2079.49,2079.49,0],["2013-09-27",2079.49,2079.49,2079.49,2079.49,0],["2013-09-30",2079.49,2079.49,2079.49,2079.49,0],["2013-10-01",2079.49,2079.49,2079.49,2079.49,100],["2013-10-02",2079.49,2079.49,2079.49,2079.49,0],["2013-10-03",2079.49,2079.49,2079.49,2079.49,0],["2013-10-04",2079.49,2079.49,2079.49,2079.49,0],["2013-10-07",2079.49,2079.49,2079.49,2079.49,0],["2013-10-08",2079.49,2079.49,2079.49,2079.49,0],["2013-10-09",2079.49,2079.49,2079.49,2079.49,0],["2013-10-10",2079.49,2079.49,2079.49,2079.49,100],["2013-10-11",2079.49,2079.49,2079.49,2079.49,0],["2013-10-14",2079.49,2079.49,2079.49,2079.49,0],["2013-10-15",2079.49,2079.49,2079.49,2079.49,0],["2013-10-16",2079.49,2079.49,2079.49,2079.49,0],["2013-10-17",2079.49,2243.66,1915.32,2079.49,1400],["2013-10-18",2079.49,2079.49,2079.49,2079.49,0],["2013-10-21",2024.77,2024.77,2024.77,2024.77,100],["2013-10-22",1970.04,2024.77,1970.04,2024.77,1000],["2013-10-23",2024.77,2024.77,2024.77,2024.77,100],["2013-10-24",2024.77,2024.77,2024.77,2024.77,0],["2013-10-25",1860.6,1970.04,1860.6,1970.04,2400],["2013-10-28",1970.04,1970.04,1970.04,1970.04,0],["2013-10-29",1970.04,1970.04,1970.04,1970.04,0],["2013-10-30",1970.04,1970.04,1970.04,1970.04,0],["2013-10-31",1970.04,1970.04,1970.04,1970.04,0],["2013-11-01",1860.6,1860.6,1860.6,1860.6,1300],["2013-11-04",1751.15,1970.04,1751.15,1970.04,1100],["2013-11-05",2024.77,2134.21,1915.32,2134.21,20600],["2013-11-06",2298.38,2298.38,2298.38,2298.38,5400],["2013-11-07",2134.21,2134.21,2134.21,2134.21,700],["2013-11-08",1970.04,2134.21,1970.04,2134.21,6400],["2013-11-11",2134.21,2134.21,2134.21,2134.21,1500],["2013-11-12",2079.49,2079.49,1970.04,1970.04,8700],["2013-11-13",1915.32,2024.77,1915.32,2024.77,310200],["2013-11-14",2079.49,2188.94,2079.49,2188.94,4000],["2013-11-15",1970.04,2024.77,1970.04,2024.77,5000],["2013-11-18",2079.49,2188.94,2024.77,2024.77,14800],["2013-11-19",1970.04,2079.49,1970.04,2079.49,4100],["2013-11-20",2079.49,2079.49,2079.49,2079.49,0],["2013-11-21",2188.94,2188.94,2188.94,2188.94,1700],["2013-11-22",2188.94,2188.94,2188.94,2188.94,0],["2013-11-25",2134.21,2134.21,2134.21,2134.21,900],["2013-11-26",2134.21,2134.21,2134.21,2134.21,0],["2013-11-27",2134.21,2134.21,2134.21,2134.21,0],["2013-11-28",2243.66,2243.66,2134.21,2134.21,4800],["2013-11-29",2243.66,2243.66,2134.21,2134.21,5300],["2013-12-02",2188.94,2188.94,2188.94,2188.94,21600],["2013-12-03",2243.66,2243.66,2188.94,2243.66,13800],["2013-12-04",2243.66,2298.38,2188.94,2243.66,17200],["2013-12-05",2243.66,2298.38,2243.66,2298.38,34900],["2013-12-06",2298.38,2353.11,2243.66,2353.11,46600],["2013-12-09",2298.38,2353.11,2298.38,2353.11,46900],["2013-12-10",2298.38,2353.11,2243.66,2298.38,50300],["2013-12-11",2298.38,2353.11,2298.38,2353.11,51100],["2013-12-12",2298.38,2353.11,2243.66,2353.11,43200],["2013-12-13",2298.38,2353.11,2243.66,2298.38,46900],["2013-12-16",2243.66,2298.38,2243.66,2298.38,26700],["2013-12-17",2243.66,2298.38,2243.66,2298.38,27100],["2013-12-18",2188.94,2298.38,2188.94,2298.38,24200],["2013-12-19",2298.38,2298.38,2188.94,2243.66,27100],["2013-12-20",2134.21,2407.83,2079.49,2353.11,117400],["2013-12-23",2353.11,2517.28,2243.66,2353.11,51000],["2013-12-24",2298.38,2298.38,2134.21,2298.38,6051300],["2013-12-25",2243.66,2298.38,2188.94,2298.38,26300],["2013-12-26",2243.66,2298.38,2243.66,2298.38,23300],["2013-12-27",2243.66,2298.38,2188.94,2298.38,29300],["2013-12-30",2298.38,2298.38,2298.38,2298.38,0],["2013-12-31",2134.21,2298.38,2134.21,2298.38,6600],["2014-01-02",2243.66,2243.66,2243.66,2243.66,21600],["2014-01-03",2188.94,2298.38,2188.94,2298.38,31500],["2014-01-06",2188.94,2243.66,2134.21,2243.66,29000],["2014-01-07",2188.94,2188.94,2134.21,2188.94,27300],["2014-01-08",2134.21,2243.66,2134.21,2243.66,23600],["2014-01-09",2243.66,2298.38,2024.77,2079.49,27600],["2014-01-10",2134.21,2243.66,2134.21,2243.66,36600],["2014-01-13",2188.94,2298.38,2188.94,2298.38,21500],["2014-01-14",2134.21,2298.38,2134.21,2188.94,25700],["2014-01-15",2188.94,2353.11,2188.94,2298.38,56400],["2014-01-16",2298.38,2353.11,2298.38,2353.11,75100],["2014-01-17",2353.11,2407.83,2243.66,2298.38,22100],["2014-01-20",2353.11,2517.28,2298.38,2517.28,66000],["2014-01-21",2462.55,2681.45,2407.83,2517.28,25400],["2014-01-22",2517.28,2517.28,2462.55,2462.55,3700],["2014-01-23",2462.55,2462.55,2407.83,2462.55,30800],["2014-01-24",2407.83,2681.45,2407.83,2681.45,94500],["2014-01-27",2681.45,2900.34,2572.0,2845.62,68700],["2014-02-06",3119.23,3119.23,2845.62,2900.34,113200],["2014-02-07",2845.62,2900.34,2736.17,2845.62,111700],["2014-02-10",2845.62,2845.62,2736.17,2845.62,62300],["2014-02-11",2736.17,2736.17,2572.0,2572.0,81950],["2014-02-12",2572.0,2736.17,2572.0,2736.17,109100],["2014-02-13",2736.17,2845.62,2681.45,2790.89,101000],["2014-02-14",2790.89,2790.89,2736.17,2790.89,82300],["2014-02-17",2790.89,2955.06,2790.89,2955.06,109900],["2014-02-18",2736.17,2955.06,2736.17,2955.06,300],["2014-02-19",2736.17,2900.34,2736.17,2900.34,112200],["2014-02-20",2845.62,2900.34,2681.45,2790.89,108700],["2014-02-21",2736.17,2845.62,2572.0,2790.89,115800],["2014-02-24",2736.17,2790.89,2736.17,2790.89,84800],["2014-02-25",2681.45,2736.17,2681.45,2736.17,83800],["2014-02-26",2736.17,2790.89,2736.17,2790.89,79100],["2014-02-27",2736.17,2790.89,2736.17,2736.17,78700],["2014-02-28",2790.89,2790.89,2736.17,2736.17,74400],["2014-03-03",2681.45,2681.45,2572.0,2572.0,92200],["2014-03-04",2626.72,2681.45,2572.0,2681.45,94500],["2014-03-05",2736.17,2736.17,2626.72,2681.45,77000],["2014-03-06",2626.72,2736.17,2626.72,2681.45,71400],["2014-03-07",2681.45,2790.89,2681.45,2790.89,47800],["2014-03-10",2955.06,2955.06,2845.62,2955.06,17800],["2014-03-11",2955.06,2955.06,2900.34,2900.34,66500],["2014-03-12",2900.34,2955.06,2790.89,2900.34,48200],["2014-03-13",2736.17,3173.96,2736.17,3173.96,71950],["2014-03-14",3392.85,3392.85,3064.51,3173.96,145700],["2014-03-17",3173.96,3447.57,3173.96,3447.57,139200],["2014-03-18",3611.74,3721.19,3447.57,3721.19,150400],["2014-03-19",3721.19,3721.19,3557.02,3666.47,182000],["2014-03-20",3721.19,3721.19,3447.57,3666.47,114300],["2014-03-21",3666.47,3666.47,3502.3,3557.02,61050],["2014-03-24",3557.02,3885.36,3557.02,3885.36,643800],["2014-03-25",3994.81,4049.53,3830.64,3940.08,152900],["2014-03-26",3940.08,3940.08,3557.02,3775.91,45400],["2014-03-27",3502.3,3666.47,3447.57,3447.57,124300],["2014-03-28",3338.13,3447.57,3228.68,3447.57,128000],["2014-03-31",3557.02,3775.91,3557.02,3775.91,510000],["2014-04-01",3502.3,3940.08,3502.3,3721.19,219500],["2014-04-02",3775.91,3775.91,3392.85,3447.57,242400],["2014-04-03",3775.91,3775.91,3611.74,3775.91,480600],["2014-04-04",4049.53,4049.53,3775.91,3885.36,485900],["2014-04-07",3830.64,3940.08,3775.91,3830.64,2267900],["2014-04-08",3830.64,3830.64,3775.91,3775.91,1058900],["2014-04-10",3775.91,3775.91,3447.57,3557.02,464100],["2014-04-11",3557.02,3666.47,3338.13,3557.02,397300],["2014-04-14",3611.74,3666.47,3392.85,3447.57,339300],["2014-04-15",3392.85,3392.85,3228.68,3228.68,232800],["2014-04-16",3119.23,3119.23,2955.06,2955.06,253400],["2014-04-17",2955.06,3119.23,2955.06,3064.51,66100],["2014-04-18",3009.79,3009.79,2790.89,2790.89,119000],["2014-04-21",2790.89,2790.89,2517.28,2517.28,130500],["2014-04-22",2517.28,2736.17,2407.83,2736.17,108000],["2014-04-23",2845.62,2845.62,2572.0,2790.89,54500],["2014-04-24",2681.45,2681.45,2572.0,2626.72,74500],["2014-04-25",2626.72,2626.72,2572.0,2572.0,54200],["2014-04-28",2517.28,2681.45,2517.28,2626.72,116930],["2014-04-29",2626.72,2681.45,2572.0,2681.45,114500],["2014-05-05",2572.0,2626.72,2462.55,2517.28,86300],["2014-05-06",2407.83,2462.55,2298.38,2407.83,96600],["2014-05-07",2517.28,2517.28,2353.11,2407.83,31300],["2014-05-08",2353.11,2353.11,2188.94,2188.94,46600],["2014-05-09",2079.49,2298.38,2079.49,2243.66,99400],["2014-05-12",2298.38,2298.38,2024.77,2024.77,73500],["2014-05-13",1915.32,2024.77,1860.6,1915.32,39200],["2014-05-14",1970.04,2079.49,1970.04,2079.49,61000],["2014-05-15",2188.94,2243.66,2134.21,2188.94,214200],["2014-05-16",2188.94,2407.83,2188.94,2407.83,167400],["2014-05-19",2353.11,2572.0,2353.11,2572.0,214000],["2014-05-20",2572.0,2626.72,2517.28,2626.72,170010],["2014-05-21",2572.0,2681.45,2517.28,2626.72,251300],["2014-05-22",2626.72,2681.45,2407.83,2407.83,120700],["2014-05-23",2517.28,2517.28,2298.38,2298.38,80700],["2014-05-26",2407.83,2517.28,2353.11,2462.55,149500],["2014-05-27",2462.55,2626.72,2462.55,2626.72,308910],["2014-05-28",2681.45,2681.45,2572.0,2626.72,150800],["2014-05-29",2626.72,2626.72,2407.83,2572.0,82600],["2014-05-30",2517.28,2572.0,2517.28,2572.0,78300],["2014-06-02",2462.55,2462.55,2407.83,2407.83,15700],["2014-06-03",2407.83,2572.0,2407.83,2462.55,104900],["2014-06-04",2517.28,2572.0,2243.66,2462.55,155500],["2014-06-05",2517.28,2517.28,2407.83,2462.55,27000],["2014-06-06",2407.83,2572.0,2353.11,2572.0,96600],["2014-06-09",2572.0,2681.45,2517.28,2626.72,157200],["2014-06-10",2626.72,2626.72,2462.55,2572.0,90000],["2014-06-11",2462.55,2462.55,2353.11,2462.55,457600],["2014-06-12",2462.55,2462.55,2353.11,2462.55,143200],["2014-06-13",2353.11,2462.55,2298.38,2462.55,103800],["2014-06-16",2353.11,2462.55,2353.11,2353.11,84500],["2014-06-17",2407.83,2462.55,2353.11,2462.55,101700],["2014-06-18",2353.11,2462.55,2298.38,2407.83,161200],["2014-06-19",2353.11,2407.83,2188.94,2353.11,129900],["2014-06-20",2353.11,2353.11,2298.38,2298.38,18820],["2014-06-23",2298.38,2298.38,2298.38,2298.38,55500],["2014-06-24",2243.66,2517.28,2243.66,2462.55,321200],["2014-06-25",2462.55,2572.0,2462.55,2517.28,393000],["2014-06-26",2572.0,2572.0,2517.28,2517.28,280710],["2014-06-27",2517.28,2572.0,2517.28,2572.0,150000],["2014-06-30",2572.0,2626.72,2572.0,2626.72,202200],["2014-07-01",2572.0,2626.72,2572.0,2572.0,187300],["2014-07-02",2572.0,2681.45,2572.0,2626.72,403900],["2014-07-03",2681.45,2845.62,2681.45,2845.62,3719310],["2014-07-04",2900.34,3119.23,2900.34,3119.23,421000],["2014-07-07",3119.23,3228.68,3009.79,3119.23,61110],["2014-07-08",3119.23,3283.4,2845.62,3283.4,466400],["2014-07-09",3283.4,3338.13,3228.68,3338.13,356200],["2014-07-10",3392.85,3611.74,3283.4,3392.85,288600],["2014-07-11",3502.3,3502.3,3392.85,3392.85,39800],["2014-07-14",3173.96,3447.57,3173.96,3447.57,63600],["2014-07-15",3392.85,3447.57,3392.85,3392.85,37600],["2014-07-16",3502.3,3502.3,3502.3,3502.3,180100],["2014-07-17",3447.57,3447.57,3283.4,3283.4,70800],["2014-07-18",2955.06,3283.4,2955.06,3228.68,240900],["2014-07-21",3228.68,3228.68,3228.68,3228.68,116800],["2014-07-22",3173.96,3228.68,3173.96,3173.96,51800],["2014-07-23",3283.4,3283.4,2955.06,3283.4,20200],["2014-07-24",3283.4,3283.4,3283.4,3283.4,46000],["2014-07-25",3283.4,3283.4,3283.4,3283.4,60000],["2014-07-28",3283.4,3283.4,3228.68,3283.4,75900],["2014-07-29",3283.4,3283.4,3009.79,3283.4,94400],["2014-07-30",3283.4,3283.4,3283.4,3283.4,27500],["2014-07-31",3228.68,3228.68,3173.96,3228.68,37000],["2014-08-01",3228.68,3228.68,3228.68,3228.68,100500],["2014-08-04",3228.68,3228.68,3173.96,3228.68,53600],["2014-08-05",3228.68,3228.68,3228.68,3228.68,72800],["2014-08-06",3228.68,3283.4,3173.96,3228.68,64500],["2014-08-07",3228.68,3228.68,3173.96,3228.68,82800],["2014-08-08",3228.68,3283.4,3228.68,3283.4,188320],["2014-08-11",3283.4,3283.4,3228.68,3228.68,72700],["2014-08-12",3228.68,3228.68,3173.96,3228.68,50000],["2014-08-13",3228.68,3338.13,3228.68,3338.13,147000],["2014-08-14",3338.13,3392.85,3338.13,3338.13,112400],["2014-08-15",3338.13,3338.13,3338.13,3338.13,87800],["2014-08-18",3338.13,3392.85,3338.13,3392.85,83400],["2014-08-19",3392.85,3392.85,3338.13,3392.85,90900],["2014-08-20",3392.85,3447.57,3283.4,3392.85,137100],["2014-08-21",3392.85,3447.57,3283.4,3392.85,66800],["2014-08-22",3228.68,3392.85,3228.68,3392.85,70500],["2014-08-25",3392.85,3447.57,3392.85,3392.85,90700],["2014-08-26",3392.85,3392.85,3338.13,3338.13,59100],["2014-08-27",3283.4,3338.13,3283.4,3338.13,3100],["2014-08-28",3338.13,3392.85,3338.13,3392.85,230500],["2014-08-29",3392.85,3392.85,3338.13,3392.85,79700],["2014-09-03",3447.57,3502.3,3392.85,3447.57,66500],["2014-09-04",3447.57,3447.57,3392.85,3392.85,65800],["2014-09-05",3392.85,3447.57,3392.85,3392.85,36000],["2014-09-08",3392.85,3447.57,3392.85,3447.57,91400],["2014-09-09",3447.57,3447.57,3283.4,3283.4,21100],["2014-09-10",3392.85,3392.85,3392.85,3392.85,15000],["2014-09-11",3392.85,3392.85,3392.85,3392.85,50310],["2014-09-12",3392.85,3392.85,3392.85,3392.85,49800],["2014-09-15",3392.85,3392.85,3392.85,3392.85,19500],["2014-09-16",3228.68,3392.85,3228.68,3392.85,16100],["2014-09-17",3392.85,3666.47,3392.85,3611.74,182600],["2014-09-18",3666.47,3666.47,3392.85,3392.85,37500],["2014-09-19",3447.57,3447.57,3447.57,3447.57,10000],["2014-09-22",3283.4,3447.57,3228.68,3338.13,41100],["2014-09-23",3338.13,3338.13,3228.68,3338.13,32200],["2014-09-24",3338.13,3338.13,3283.4,3338.13,29500],["2014-09-25",3338.13,3338.13,3283.4,3338.13,26600],["2014-09-26",3338.13,3338.13,3338.13,3338.13,8600],["2014-09-29",3392.85,3392.85,3392.85,3392.85,11000],["2014-09-30",3392.85,3447.57,3392.85,3447.57,64800],["2014-10-01",3447.57,3502.3,3447.57,3447.57,76400],["2014-10-02",3447.57,3502.3,3338.13,3502.3,54300],["2014-10-03",3557.02,3830.64,3557.02,3557.02,90200],["2014-10-06",3830.64,3830.64,3721.19,3721.19,40400],["2014-10-07",3775.91,3775.91,3611.74,3721.19,46500],["2014-10-08",3666.47,3666.47,3666.47,3666.47,41700],["2014-10-09",3666.47,3666.47,3557.02,3611.74,38000],["2014-10-10",3447.57,3557.02,3447.57,3557.02,30700],["2014-10-13",3502.3,3557.02,3502.3,3557.02,31400],["2014-10-14",3557.02,3557.02,3502.3,3557.02,24300],["2014-10-15",3557.02,3557.02,3447.57,3557.02,40800],["2014-10-16",3557.02,3557.02,3392.85,3392.85,28400],["2014-10-17",3502.3,3502.3,3502.3,3502.3,5000],["2014-10-20",3502.3,3502.3,3392.85,3392.85,18000],["2014-10-21",3447.57,3447.57,3392.85,3392.85,12200],["2014-10-22",3392.85,3447.57,3392.85,3447.57,33200],["2014-10-23",3283.4,3392.85,3283.4,3392.85,10600],["2014-10-24",3392.85,3392.85,3392.85,3392.85,11200],["2014-10-27",3392.85,3392.85,3283.4,3283.4,20500],["2014-10-28",3392.85,3392.85,3338.13,3338.13,23500],["2014-10-29",3447.57,3447.57,3392.85,3392.85,11500],["2014-10-30",3392.85,3392.85,3392.85,3392.85,23200],["2014-10-31",3392.85,3392.85,3392.85,3392.85,41200],["2014-11-03",3392.85,3392.85,3283.4,3283.4,43000],["2014-11-04",3392.85,3392.85,3283.4,3283.4,30600],["2014-11-05",3283.4,3283.4,3283.4,3283.4,29500],["2014-11-06",3338.13,3338.13,3283.4,3283.4,13700],["2014-11-07",3338.13,3338.13,3338.13,3338.13,52800],["2014-11-10",3338.13,3392.85,3338.13,3338.13,25000],["2014-11-11",3338.13,3392.85,3338.13,3338.13,25800],["2014-11-12",3338.13,3338.13,3338.13,3338.13,6100],["2014-11-13",3338.13,3392.85,3338.13,3392.85,23700],["2014-11-14",3392.85,3392.85,3338.13,3392.85,15100],["2014-11-17",3392.85,3392.85,3392.85,3392.85,24200],["2014-11-18",3392.85,3392.85,3392.85,3392.85,15500],["2014-11-19",3392.85,3392.85,3392.85,3392.85,17600],["2014-11-20",3392.85,3666.47,3392.85,3666.47,58200],["2014-11-21",3666.47,3666.47,3392.85,3392.85,41500],["2014-11-24",3392.85,3392.85,3392.85,3392.85,546900],["2014-11-25",3502.3,3502.3,3392.85,3502.3,125000],["2014-11-26",3502.3,3502.3,3502.3,3502.3,0],["2014-11-27",3447.57,3502.3,3228.68,3502.3,1015000],["2014-11-28",3502.3,3557.02,3447.57,3557.02,1161300],["2014-12-01",3721.19,3830.64,3611.74,3721.19,108700],["2014-12-02",3721.19,3721.19,3557.02,3557.02,32800],["2014-12-03",3557.02,3611.74,3502.3,3502.3,97630],["2014-12-04",3447.57,3830.64,3392.85,3830.64,994300],["2014-12-05",3940.08,3994.81,3775.91,3885.36,409800],["2014-12-08",3940.08,3940.08,3666.47,3666.47,834300],["2014-12-09",3666.47,3666.47,3557.02,3666.47,840200],["2014-12-10",3721.19,3721.19,3611.74,3721.19,1442700],["2014-12-11",3940.08,3940.08,3447.57,3447.57,1016600],["2014-12-12",3611.74,3611.74,3447.57,3447.57,1265200],["2014-12-15",3502.3,3666.47,3447.57,3502.3,864900],["2014-12-16",3502.3,3611.74,3447.57,3447.57,1356230],["2014-12-17",3447.57,3447.57,3283.4,3447.57,13600],["2014-12-18",3447.57,3447.57,3447.57,3447.57,27700],["2014-12-19",3447.57,3502.3,3447.57,3447.57,40300],["2014-12-22",3557.02,3557.02,3173.96,3392.85,228300],["2014-12-23",3392.85,3392.85,3119.23,3119.23,136000],["2014-12-24",3119.23,3119.23,2845.62,2845.62,51300],["2014-12-25",2626.72,2955.06,2626.72,2955.06,409000],["2014-12-26",2790.89,2790.89,2681.45,2681.45,139000],["2014-12-29",2462.55,2572.0,2462.55,2462.55,333500],["2014-12-30",2462.55,2626.72,2462.55,2626.72,10800],["2014-12-31",2681.45,2845.62,2572.0,2790.89,58700],["2015-01-05",2736.17,2790.89,2736.17,2790.89,86800],["2015-01-06",2736.17,2790.89,2736.17,2790.89,8300],["2015-01-07",2790.89,2845.62,2626.72,2845.62,11200],["2015-01-08",2736.17,2845.62,2736.17,2790.89,6800],["2015-01-09",2681.45,2790.89,2626.72,2790.89,43000],["2015-01-12",2790.89,2845.62,2736.17,2736.17,107200],["2015-01-13",2736.17,2900.34,2736.17,2900.34,20900],["2015-01-14",2900.34,2900.34,2626.72,2736.17,31700],["2015-01-15",2736.17,2845.62,2736.17,2845.62,62500],["2015-01-16",2955.06,3119.23,2955.06,3119.23,22400],["2015-01-19",3064.51,3283.4,2845.62,3283.4,31600],["2015-01-20",3447.57,3447.57,3338.13,3338.13,29200],["2015-01-21",3392.85,3392.85,3228.68,3228.68,29600],["2015-01-22",3228.68,3338.13,3228.68,3283.4,47800],["2015-01-23",3283.4,3338.13,2955.06,3338.13,13000],["2015-01-26",3283.4,3283.4,3283.4,3283.4,300],["2015-01-27",3173.96,3173.96,3173.96,3173.96,3000],["2015-01-28",3009.79,3009.79,3009.79,3009.79,275900],["2015-01-29",2845.62,3119.23,2845.62,3119.23,2600],["2015-01-30",3283.4,3283.4,3283.4,3283.4,100],["2015-02-02",3557.02,3557.02,3557.02,3557.02,100],["2015-02-03",3228.68,3447.57,3228.68,3392.85,2600],["2015-02-04",3064.51,3338.13,3064.51,3338.13,5600],["2015-02-05",3009.79,3009.79,3009.79,3009.79,8900],["2015-02-06",3009.79,3009.79,2736.17,2736.17,1700],["2015-02-09",2462.55,2462.55,2462.55,2462.55,100],["2015-02-10",2681.45,2681.45,2681.45,2681.45,1300],["2015-02-11",2462.55,2462.55,2462.55,2462.55,3000],["2015-02-12",2681.45,2681.45,2298.38,2298.38,5400],["2015-02-13",2517.28,2517.28,2243.66,2243.66,22200],["2015-02-24",2462.55,2462.55,2462.55,2462.55,2100],["2015-02-25",2626.72,2681.45,2626.72,2681.45,2700],["2015-02-26",2900.34,2900.34,2845.62,2900.34,21700],["2015-02-27",2955.06,2955.06,2955.06,2955.06,400],["2015-03-02",3228.68,3228.68,2845.62,2845.62,200],["2015-03-03",3119.23,3119.23,3064.51,3119.23,3600],["2015-03-04",3392.85,3392.85,3283.4,3283.4,30400],["2015-03-05",3611.74,3611.74,3009.79,3611.74,23800],["2015-03-06",3502.3,3502.3,3502.3,3502.3,400],["2015-03-09",3228.68,3228.68,3228.68,3228.68,600],["2015-03-10",3228.68,3228.68,3228.68,3228.68,0],["2015-03-11",2955.06,2955.06,2955.06,2955.06,100],["2015-03-12",3228.68,3228.68,3228.68,3228.68,900],["2015-03-13",3283.4,3502.3,3283.4,3502.3,4000],["2015-03-16",3557.02,3557.02,3502.3,3502.3,10500],["2015-03-17",3447.57,3447.57,3447.57,3447.57,55000],["2015-03-18",3447.57,3447.57,3119.23,3119.23,20100],["2015-03-19",3392.85,3392.85,3064.51,3064.51,2200],["2015-03-20",3009.79,3009.79,3009.79,3009.79,1500],["2015-03-23",2955.06,2955.06,2900.34,2900.34,7000],["2015-03-24",2900.34,2900.34,2900.34,2900.34,1000],["2015-03-25",2900.34,2900.34,2845.62,2845.62,4000],["2015-03-26",2845.62,2845.62,2845.62,2845.62,0],["2015-03-27",3119.23,3119.23,2681.45,2681.45,2100],["2015-03-30",2900.34,2900.34,2626.72,2626.72,6300],["2015-03-31",2845.62,2845.62,2845.62,2845.62,14000],["2015-04-01",3064.51,3064.51,2845.62,2845.62,6300],["2015-04-02",2845.62,2845.62,2845.62,2845.62,0],["2015-04-03",2736.17,2845.62,2736.17,2845.62,3500],["2015-04-06",3064.51,3064.51,2845.62,2900.34,4500],["2015-04-07",2900.34,2900.34,2900.34,2900.34,0],["2015-04-08",2845.62,2845.62,2790.89,2790.89,3200],["2015-04-09",2790.89,2790.89,2736.17,2736.17,5000],["2015-04-10",2736.17,2736.17,2736.17,2736.17,0],["2015-04-13",2790.89,2790.89,2790.89,2790.89,5000],["2015-04-14",2845.62,2845.62,2845.62,2845.62,12500],["2015-04-15",2845.62,2845.62,2845.62,2845.62,0],["2015-04-16",3064.51,3119.23,3064.51,3064.51,5500],["2015-04-17",2900.34,2900.34,2900.34,2900.34,2000],["2015-04-20",2845.62,2845.62,2845.62,2845.62,10000],["2015-04-21",2900.34,3119.23,2900.34,3119.23,10100],["2015-04-22",3173.96,3392.85,3173.96,3338.13,40200],["2015-04-23",3228.68,3228.68,3173.96,3228.68,22300],["2015-04-24",3338.13,3338.13,3173.96,3173.96,11000],["2015-04-27",3392.85,3447.57,3392.85,3392.85,30000],["2015-05-04",3119.23,3119.23,3064.51,3064.51,5300],["2015-05-05",3283.4,3283.4,3283.4,3283.4,12000],["2015-05-06",3064.51,3064.51,3009.79,3009.79,10000],["2015-05-07",2900.34,2900.34,2790.89,2790.89,7000],["2015-05-08",2790.89,2900.34,2790.89,2790.89,8900],["2015-05-11",2790.89,2790.89,2790.89,2790.89,10000],["2015-05-12",3064.51,3064.51,2790.89,2790.89,1100],["2015-05-13",2900.34,2900.34,2900.34,2900.34,5000],["2015-05-14",2845.62,2845.62,2790.89,2845.62,19400],["2015-05-15",2900.34,3119.23,2900.34,3119.23,6000],["2015-05-18",2845.62,2845.62,2845.62,2845.62,1500],["2015-05-19",2790.89,2790.89,2790.89,2790.89,5300],["2015-05-20",3064.51,3064.51,2845.62,2845.62,16900],["2015-05-21",2845.62,2845.62,2790.89,2845.62,17300],["2015-05-22",2955.06,2955.06,2845.62,2845.62,21300],["2015-05-25",2845.62,2845.62,2845.62,2845.62,0],["2015-05-26",2900.34,2900.34,2900.34,2900.34,6700],["2015-05-27",3173.96,3173.96,2900.34,2900.34,2400],["2015-05-28",3173.96,3173.96,2900.34,3173.96,2100],["2015-05-29",3447.57,3447.57,3283.4,3283.4,2200],["2015-06-01",3502.3,3502.3,3502.3,3502.3,100],["2015-06-02",3173.96,3173.96,3173.96,3173.96,9500],["2015-06-03",3009.79,3009.79,3009.79,3009.79,1400],["2015-06-04",3283.4,3283.4,3283.4,3283.4,900],["2015-06-05",3009.79,3502.3,3009.79,3009.79,10400],["2015-06-08",3283.4,3283.4,3283.4,3283.4,3600],["2015-06-09",3009.79,3009.79,3009.79,3009.79,300],["2015-06-10",3009.79,3283.4,3009.79,3283.4,11200],["2015-06-11",3064.51,3283.4,3064.51,3283.4,5000],["2015-06-12",3392.85,3392.85,3392.85,3392.85,100],["2015-06-15",3173.96,3173.96,3173.96,3173.96,9400],["2015-06-16",3173.96,3447.57,3064.51,3447.57,18800],["2015-06-17",3392.85,3392.85,3392.85,3392.85,800],["2015-06-18",3338.13,3392.85,3338.13,3392.85,18700],["2015-06-19",3502.3,3502.3,3502.3,3502.3,10000],["2015-06-22",3502.3,3502.3,3502.3,3502.3,0],["2015-06-23",3173.96,3392.85,3173.96,3173.96,16700],["2015-06-24",3064.51,3064.51,3009.79,3009.79,11700],["2015-06-25",3119.23,3119.23,3009.79,3009.79,14600],["2015-06-26",2955.06,3283.4,2736.17,3283.4,24400],["2015-06-29",3283.4,3283.4,3173.96,3173.96,2800],["2015-06-30",3173.96,3173.96,3173.96,3173.96,0],["2015-07-01",3119.23,3119.23,2900.34,2900.34,42500],["2015-07-02",2955.06,3009.79,2955.06,3009.79,6040],["2015-07-03",2736.17,3009.79,2736.17,3009.79,11000],["2015-07-06",2845.62,3009.79,2845.62,3009.79,13700],["2015-07-07",2900.34,2900.34,2900.34,2900.34,1000],["2015-07-08",2900.34,2900.34,2900.34,2900.34,2000],["2015-07-09",2900.34,2900.34,2900.34,2900.34,0],["2015-07-10",2900.34,2900.34,2900.34,2900.34,0],["2015-07-13",2900.34,2955.06,2845.62,2955.06,3740],["2015-07-14",2845.62,2845.62,2845.62,2845.62,2000],["2015-07-15",2845.62,2845.62,2845.62,2845.62,3000],["2015-07-16",2845.62,2845.62,2845.62,2845.62,1000],["2015-07-17",2790.89,2790.89,2790.89,2790.89,3500],["2015-07-20",2736.17,3009.79,2736.17,2736.17,25500],["2015-07-21",2790.89,2955.06,2736.17,2955.06,8500],["2015-07-22",2845.62,2845.62,2845.62,2845.62,4500],["2015-07-23",2845.62,2845.62,2845.62,2845.62,0],["2015-07-24",2736.17,2736.17,2736.17,2736.17,200],["2015-07-27",2736.17,2736.17,2736.17,2736.17,0],["2015-07-28",2736.17,2736.17,2736.17,2736.17,3600],["2015-07-29",2845.62,2845.62,2845.62,2845.62,5100],["2015-07-30",2845.62,2845.62,2845.62,2845.62,0],["2015-07-31",2845.62,2900.34,2845.62,2845.62,14300],["2015-08-03",2845.62,2845.62,2845.62,2845.62,0],["2015-08-04",2845.62,2845.62,2845.62,2845.62,0],["2015-08-05",3009.79,3009.79,3009.79,3009.79,2000],["2015-08-06",3009.79,3009.79,3009.79,3009.79,0],["2015-08-07",3009.79,3009.79,3009.79,3009.79,2000],["2015-08-10",2845.62,2845.62,2845.62,2845.62,6000],["2015-08-11",2845.62,2845.62,2845.62,2845.62,10200],["2015-08-12",2845.62,2845.62,2845.62,2845.62,0],["2015-08-13",2736.17,2736.17,2736.17,2736.17,6300],["2015-08-14",2736.17,2736.17,2736.17,2736.17,12000],["2015-08-17",2736.17,2736.17,2736.17,2736.17,0],["2015-08-18",2736.17,2736.17,2736.17,2736.17,1500],["2015-08-19",2681.45,2681.45,2681.45,2681.45,2500],["2015-08-20",2462.55,2517.28,2462.55,2517.28,1200],["2015-08-21",2407.83,2407.83,2407.83,2407.83,1000],["2015-08-24",2407.83,2407.83,2407.83,2407.83,17000],["2015-08-25",2298.38,2298.38,2298.38,2298.38,100],["2015-08-26",2298.38,2298.38,2298.38,2298.38,0],["2015-08-27",2298.38,2298.38,2298.38,2298.38,0],["2015-08-28",2298.38,2298.38,2298.38,2298.38,0],["2015-08-31",2298.38,2298.38,2298.38,2298.38,1000],["2015-09-01",2298.38,2298.38,2298.38,2298.38,0],["2015-09-03",2243.66,2243.66,2243.66,2243.66,400],["2015-09-04",2462.55,2462.55,2298.38,2298.38,300],["2015-09-07",2298.38,2298.38,2298.38,2298.38,0],["2015-09-08",2517.28,2517.28,2298.38,2517.28,3700],["2015-09-09",2407.83,2736.17,2407.83,2407.83,1300],["2015-09-10",2353.11,2407.83,2353.11,2407.83,1800],["2015-09-11",2626.72,2626.72,2626.72,2626.72,100],["2015-09-14",2626.72,2626.72,2626.72,2626.72,0],["2015-09-15",2407.83,2407.83,2407.83,2407.83,500],["2015-09-16",2353.11,2353.11,2353.11,2353.11,500],["2015-09-17",2353.11,2572.0,2353.11,2572.0,532100],["2015-09-18",2790.89,2790.89,2407.83,2407.83,200],["2015-09-21",2407.83,2407.83,2407.83,2407.83,0],["2015-09-22",2407.83,2407.83,2407.83,2407.83,0],["2015-09-23",2626.72,2626.72,2626.72,2626.72,2000],["2015-09-24",2407.83,2790.89,2407.83,2462.55,1600],["2015-09-25",2407.83,2462.55,2407.83,2407.83,3000],["2015-09-28",2407.83,2407.83,2407.83,2407.83,0],["2015-09-29",2188.94,2626.72,2188.94,2626.72,1700],["2015-09-30",2626.72,2626.72,2626.72,2626.72,0],["2015-10-01",2462.55,2462.55,2462.55,2462.55,1000],["2015-10-02",2407.83,2407.83,2407.83,2407.83,500],["2015-10-05",2353.11,2353.11,2353.11,2353.11,1000],["2015-10-06",2298.38,2298.38,2298.38,2298.38,1000],["2015-10-07",2298.38,2298.38,2298.38,2298.38,23800],["2015-10-08",2298.38,2298.38,2243.66,2298.38,275900],["2015-10-09",2243.66,2298.38,2188.94,2188.94,39000],["2015-10-12",2188.94,2188.94,2079.49,2079.49,1700],["2015-10-13",2243.66,2243.66,2134.21,2134.21,5000],["2015-10-14",2298.38,2298.38,2298.38,2298.38,800],["2015-10-15",2517.28,2517.28,2517.28,2517.28,48000],["2015-10-16",2517.28,2517.28,2353.11,2353.11,1300],["2015-10-19",2353.11,2353.11,2353.11,2353.11,0],["2015-10-20",2298.38,2353.11,2188.94,2353.11,6050],["2015-10-21",2298.38,2298.38,2298.38,2298.38,1400],["2015-10-22",2298.38,2298.38,2298.38,2298.38,3100],["2015-10-23",2298.38,2298.38,2298.38,2298.38,1000],["2015-10-26",2298.38,2298.38,2298.38,2298.38,0],["2015-10-27",2298.38,2298.38,2298.38,2298.38,0],["2015-10-28",2243.66,2243.66,2243.66,2243.66,1000],["2015-10-29",2243.66,2243.66,2243.66,2243.66,0],["2015-10-30",2298.38,2298.38,2298.38,2298.38,2300],["2015-11-02",2298.38,2353.11,2298.38,2353.11,4000],["2015-11-03",2353.11,2353.11,2353.11,2353.11,0],["2015-11-04",2298.38,2298.38,2298.38,2298.38,1000],["2015-11-05",2298.38,2298.38,2298.38,2298.38,0],["2015-11-06",2298.38,2298.38,2298.38,2298.38,0],["2015-11-09",2298.38,2298.38,2298.38,2298.38,0],["2015-11-10",2298.38,2298.38,2298.38,2298.38,0],["2015-11-11",2298.38,2298.38,2298.38,2298.38,0],["2015-11-12",2188.94,2188.94,2188.94,2188.94,2900],["2015-11-13",2188.94,2188.94,2188.94,2188.94,800],["2015-11-16",2188.94,2188.94,2188.94,2188.94,1000],["2015-11-17",2188.94,2188.94,2188.94,2188.94,0],["2015-11-18",2188.94,2188.94,2188.94,2188.94,0],["2015-11-19",2188.94,2188.94,2188.94,2188.94,0],["2015-11-20",2134.21,2407.83,2134.21,2134.21,4200],["2015-11-23",2134.21,2134.21,2134.21,2134.21,0],["2015-11-24",2134.21,2134.21,2134.21,2134.21,0],["2015-11-25",2079.49,2298.38,2079.49,2298.38,800],["2015-11-26",2517.28,2517.28,2298.38,2298.38,8700],["2015-11-27",2353.11,2353.11,2353.11,2353.11,533000],["2015-11-30",2243.66,2243.66,2243.66,2243.66,500],["2015-12-01",2243.66,2243.66,2243.66,2243.66,0],["2015-12-02",2407.83,2462.55,2407.83,2462.55,1300],["2015-12-03",2353.11,2353.11,2353.11,2353.11,1000],["2015-12-04",2462.55,2462.55,2462.55,2462.55,2000],["2015-12-07",2462.55,2462.55,2462.55,2462.55,0],["2015-12-08",2681.45,2681.45,2681.45,2681.45,1000],["2015-12-09",2462.55,2462.55,2462.55,2462.55,500],["2015-12-10",2462.55,2462.55,2462.55,2462.55,0],["2015-12-11",2681.45,2681.45,2681.45,2681.45,5000],["2015-12-14",2462.55,2462.55,2462.55,2462.55,300],["2015-12-15",2298.38,2298.38,2298.38,2298.38,1000],["2015-12-16",2298.38,2298.38,2298.38,2298.38,0],["2015-12-17",2298.38,2517.28,2298.38,2517.28,403100],["2015-12-18",2517.28,2517.28,2517.28,2517.28,0],["2015-12-21",2517.28,2517.28,2517.28,2517.28,0],["2015-12-22",2353.11,2353.11,2353.11,2353.11,500],["2015-12-23",2353.11,2462.55,2353.11,2353.11,3300],["2015-12-24",2353.11,2353.11,2353.11,2353.11,0],["2015-12-25",2353.11,2353.11,2353.11,2353.11,0],["2015-12-28",2462.55,2462.55,2462.55,2462.55,3600],["2015-12-29",2462.55,2462.55,2462.55,2462.55,0],["2015-12-30",2462.55,2462.55,2462.55,2462.55,0],["2015-12-31",2462.55,2462.55,2462.55,2462.55,4000],["2016-01-04",2462.55,2462.55,2462.55,2462.55,0],["2016-01-05",2462.55,2462.55,2462.55,2462.55,0],["2016-01-06",2681.45,2681.45,2626.72,2681.45,14100],["2016-01-07",2681.45,2736.17,2681.45,2736.17,46200],["2016-01-08",2790.89,2790.89,2681.45,2736.17,38500],["2016-01-11",2681.45,3009.79,2681.45,2790.89,35100],["2016-01-12",2845.62,3064.51,2736.17,2790.89,92300],["2016-01-13",2790.89,3009.79,2681.45,2681.45,102100],["2016-01-14",2681.45,2681.45,2572.0,2626.72,50600],["2016-01-15",2626.72,2681.45,2626.72,2626.72,21800],["2016-01-18",2517.28,2736.17,2517.28,2736.17,53600],["2016-01-19",2626.72,2736.17,2626.72,2736.17,129800],["2016-01-20",2626.72,2681.45,2626.72,2626.72,159500],["2016-01-21",2572.0,2626.72,2572.0,2572.0,179000],["2016-01-22",2572.0,2626.72,2462.55,2626.72,215800],["2016-01-25",2626.72,2845.62,2407.83,2845.62,293200],["2016-01-26",2845.62,2900.34,2681.45,2790.89,169550],["2016-01-27",2790.89,2955.06,2790.89,2955.06,325300],["2016-01-28",2955.06,3228.68,2955.06,3228.68,299100],["2016-01-29",3173.96,3392.85,3119.23,3283.4,111400],["2016-02-01",3173.96,3283.4,3173.96,3173.96,110000],["2016-02-02",3064.51,3392.85,3009.79,3392.85,443200],["2016-02-03",3338.13,3392.85,3173.96,3173.96,103400],["2016-02-04",3283.4,3283.4,3173.96,3283.4,103100],["2016-02-05",3173.96,3283.4,3173.96,3283.4,66100],["2016-02-15",3173.96,3557.02,3173.96,3283.4,25600],["2016-02-16",3228.68,3502.3,3228.68,3502.3,94100],["2016-02-17",3502.3,3557.02,3283.4,3447.57,54100],["2016-02-18",3392.85,3502.3,3283.4,3392.85,101100],["2016-02-19",3228.68,3502.3,3173.96,3502.3,102200],["2016-02-22",3283.4,3557.02,3283.4,3557.02,84500],["2016-02-23",3447.57,3502.3,3447.57,3447.57,100600],["2016-02-24",3228.68,3502.3,3228.68,3447.57,112600],["2016-02-25",3447.57,3502.3,3338.13,3502.3,75900],["2016-02-26",3283.4,3557.02,3283.4,3557.02,109800],["2016-02-29",3392.85,3502.3,3283.4,3283.4,192400],["2016-03-01",3228.68,3447.57,3228.68,3447.57,241900],["2016-03-02",3502.3,3502.3,3283.4,3447.57,127100],["2016-03-03",3283.4,3392.85,3228.68,3392.85,88500],["2016-03-04",3283.4,3283.4,3283.4,3283.4,102500],["2016-03-07",3228.68,3392.85,3228.68,3392.85,150800],["2016-03-08",3173.96,3392.85,3064.51,3228.68,143300],["2016-03-09",3173.96,3228.68,3173.96,3228.68,82500],["2016-03-10",3228.68,3228.68,3009.79,3173.96,91328],["2016-03-11",3119.23,3228.68,3119.23,3228.68,55500],["2016-03-14",3173.96,3173.96,3173.96,3173.96,63000],["2016-03-15",3119.23,3119.23,3009.79,3064.51,96800],["2016-03-16",3064.51,3064.51,2955.06,2955.06,70800],["2016-03-17",2900.34,2955.06,2845.62,2955.06,74000],["2016-03-18",2736.17,3009.79,2736.17,2955.06,92200],["2016-03-21",2955.06,2955.06,2845.62,2955.06,87200],["2016-03-22",2955.06,3064.51,2955.06,3064.51,109200],["2016-03-23",3119.23,3119.23,3064.51,3119.23,117100],["2016-03-24",3119.23,3173.96,3119.23,3119.23,92500],["2016-03-25",3119.23,3119.23,3119.23,3119.23,105000],["2016-03-28",3119.23,3119.23,3119.23,3119.23,90500],["2016-03-29",3064.51,3119.23,3009.79,3119.23,69700],["2016-03-30",3064.51,3119.23,3064.51,3064.51,100600],["2016-03-31",3009.79,3119.23,3009.79,3119.23,110300],["2016-04-01",3119.23,3119.23,3009.79,3119.23,83522],["2016-04-04",3119.23,3173.96,3119.23,3173.96,137500],["2016-04-05",3173.96,3173.96,3119.23,3173.96,126000],["2016-04-06",3173.96,3173.96,3173.96,3173.96,127500],["2016-04-07",3119.23,3283.4,3009.79,3283.4,129000],["2016-04-08",3228.68,3338.13,3173.96,3283.4,126100],["2016-04-11",3283.4,3338.13,3064.51,3228.68,126700],["2016-04-12",3447.57,3502.3,3064.51,3228.68,226000],["2016-04-13",3228.68,3392.85,3228.68,3228.68,101522],["2016-04-14",3447.57,3447.57,3064.51,3173.96,130200],["2016-04-15",3447.57,3447.57,3173.96,3283.4,293800],["2016-04-19",3611.74,3611.74,3064.51,3392.85,116900],["2016-04-20",3721.19,3721.19,3064.51,3228.68,178800],["2016-04-21",3173.96,3173.96,3119.23,3173.96,247600],["2016-04-22",2900.34,3283.4,2900.34,2955.06,155500],["2016-04-25",3228.68,3228.68,2900.34,3119.23,300600],["2016-04-26",3392.85,3392.85,3119.23,3283.4,356200],["2016-04-27",3228.68,3228.68,3173.96,3228.68,80600],["2016-04-28",3502.3,3502.3,3173.96,3173.96,95700],["2016-04-29",3064.51,3173.96,3064.51,3173.96,109800],["2016-05-04",3119.23,3392.85,3119.23,3392.85,217800],["2016-05-05",3173.96,3392.85,3173.96,3392.85,212000],["2016-05-06",3228.68,3721.19,3228.68,3611.74,149500],["2016-05-09",3557.02,3940.08,3557.02,3940.08,216510],["2016-05-10",3885.36,3994.81,3721.19,3994.81,223200],["2016-05-11",3940.08,4104.25,3830.64,4104.25,139900],["2016-05-12",3994.81,4104.25,3830.64,4104.25,115900],["2016-05-13",4104.25,4104.25,3721.19,4049.53,141620],["2016-05-16",4049.53,4049.53,3666.47,3885.36,154500],["2016-05-17",3885.36,4213.7,3830.64,4158.98,138700],["2016-05-18",4104.25,4158.98,4104.25,4158.98,45000],["2016-05-19",3940.08,4213.7,3775.91,4104.25,186240],["2016-05-20",4104.25,4104.25,3721.19,3994.81,68500],["2016-05-23",3940.08,3994.81,3666.47,3994.81,162600],["2016-05-24",3775.91,3885.36,3721.19,3830.64,128900],["2016-05-25",3885.36,3885.36,3611.74,3830.64,162500],["2016-05-26",3721.19,3885.36,3447.57,3885.36,125400],["2016-05-27",3611.74,4158.98,3502.3,3994.81,120100],["2016-05-30",4104.25,4377.87,4104.25,4377.87,241200],["2016-05-31",4815.66,4815.66,4158.98,4377.87,207600],["2016-06-01",4104.25,4596.77,4104.25,4487.32,132920],["2016-06-02",4377.87,4651.49,4377.87,4651.49,108600],["2016-06-03",4213.7,4760.94,4213.7,4760.94,103400],["2016-06-06",4760.94,4760.94,4377.87,4651.49,92100],["2016-06-07",4651.49,5089.28,4651.49,5034.55,141400],["2016-06-08",4760.94,4870.38,4706.21,4706.21,124000],["2016-06-09",4651.49,4815.66,4377.87,4815.66,165100],["2016-06-10",4760.94,4925.11,4760.94,4925.11,396700],["2016-06-13",4815.66,4815.66,4706.21,4706.21,458200],["2016-06-14",4815.66,5144.0,4706.21,5144.0,209900],["2016-06-15",5472.34,5472.34,4760.94,5472.34,201310],["2016-06-16",5362.89,5472.34,5362.89,5472.34,72200],["2016-06-17",5472.34,5472.34,5034.55,5308.17,180800],["2016-06-20",4870.38,5308.17,4815.66,5089.28,92700],["2016-06-21",5417.62,5417.62,4596.77,4925.11,125800],["2016-06-22",4487.32,5417.62,4487.32,5089.28,197700],["2016-06-23",5034.55,5034.55,4760.94,4870.38,87700],["2016-06-24",5198.72,5198.72,4432.6,4870.38,99900],["2016-06-27",4487.32,4760.94,4432.6,4760.94,73400],["2016-06-28",4760.94,4870.38,4487.32,4596.77,93300],["2016-06-29",4706.21,4760.94,4706.21,4706.21,47200],["2016-06-30",4542.04,4651.49,4377.87,4377.87,64520],["2016-07-01",4596.77,4596.77,4158.98,4432.6,116200],["2016-07-04",4432.6,4487.32,4377.87,4487.32,251500],["2016-07-05",4542.04,4760.94,4542.04,4651.49,81100],["2016-07-06",4651.49,4651.49,4323.15,4323.15,102200],["2016-07-07",4377.87,4487.32,4377.87,4487.32,103100],["2016-07-08",4596.77,4870.38,4542.04,4870.38,50100],["2016-07-11",4815.66,4870.38,4432.6,4870.38,46000],["2016-07-12",4651.49,5198.72,4651.49,5034.55,86900],["2016-07-13",4925.11,5198.72,4925.11,5034.55,199800],["2016-07-14",4925.11,5034.55,4925.11,4925.11,119900],["2016-07-15",4925.11,5034.55,4815.66,4979.83,143700],["2016-07-18",4815.66,4925.11,4596.77,4815.66,133100],["2016-07-19",4815.66,4815.66,4596.77,4596.77,115500],["2016-07-20",4651.49,4651.49,4596.77,4596.77,113320],["2016-07-21",4596.77,4651.49,4542.04,4596.77,102500],["2016-07-22",4542.04,4542.04,4487.32,4542.04,61100],["2016-07-25",4596.77,4651.49,4542.04,4596.77,123300],["2016-07-26",4706.21,4706.21,4596.77,4651.49,151000],["2016-07-27",4651.49,4651.49,4487.32,4596.77,107600],["2016-07-28",4596.77,4651.49,4432.6,4487.32,177800],["2016-07-29",4542.04,4815.66,4542.04,4815.66,101600],["2016-08-01",4706.21,4815.66,4596.77,4706.21,139600],["2016-08-02",4596.77,4596.77,4432.6,4432.6,119800],["2016-08-03",4487.32,4870.38,4432.6,4870.38,245900],["2016-08-04",5198.72,5253.45,5144.0,5253.45,29000],["2016-08-05",5144.0,5144.0,4815.66,4979.83,138100],["2016-08-08",4979.83,5089.28,4870.38,4870.38,101700],["2016-08-09",4870.38,5089.28,4870.38,4925.11,102300],["2016-08-10",5417.62,5417.62,4815.66,4925.11,112800],["2016-08-11",4925.11,5417.62,4870.38,5417.62,190000],["2016-08-12",5144.0,5144.0,5034.55,5034.55,82100],["2016-08-15",5034.55,5034.55,4979.83,5034.55,61400],["2016-08-16",4760.94,5034.55,4760.94,4760.94,187800],["2016-08-17",4925.11,5198.72,4815.66,5198.72,333700],["2016-08-18",4925.11,5362.89,4925.11,5362.89,154000],["2016-08-19",5034.55,5362.89,4925.11,4925.11,153700],["2016-08-22",5253.45,5253.45,5034.55,5089.28,61800],["2016-08-23",5034.55,5034.55,4925.11,4925.11,161200],["2016-08-24",5198.72,5198.72,5089.28,5089.28,81500],["2016-08-25",5144.0,5253.45,5144.0,5144.0,80700],["2016-08-26",5144.0,5417.62,5034.55,5144.0,505300],["2016-08-29",5144.0,5144.0,5089.28,5144.0,115600],["2016-08-30",5034.55,5034.55,4979.83,4979.83,52400],["2016-08-31",4979.83,5362.89,4925.11,4925.11,67400],["2016-09-01",5034.55,5362.89,5034.55,5253.45,96800],["2016-09-05",5144.0,5198.72,4815.66,5089.28,53000],["2016-09-06",5034.55,5144.0,4815.66,4815.66,69700],["2016-09-07",5089.28,5253.45,4815.66,5253.45,103600],["2016-09-08",4979.83,5198.72,4815.66,5034.55,59300],["2016-09-09",4706.21,5034.55,4706.21,4979.83,41700],["2016-09-12",4870.38,5034.55,4870.38,5034.55,62500],["2016-09-13",5034.55,5362.89,5034.55,5198.72,84500],["2016-09-14",5198.72,5198.72,4925.11,4925.11,51500],["2016-09-15",5198.72,5198.72,5034.55,5144.0,75500],["2016-09-16",5144.0,5198.72,4760.94,5144.0,46800],["2016-09-19",5089.28,5144.0,4870.38,5144.0,80300],["2016-09-20",4925.11,5089.28,4870.38,5089.28,70600],["2016-09-21",5089.28,5089.28,4760.94,4760.94,72700],["2016-09-22",4925.11,4925.11,4815.66,4925.11,59700],["2016-09-23",5089.28,5089.28,5034.55,5034.55,48500],["2016-09-26",5089.28,5089.28,4760.94,4979.83,65300],["2016-09-27",4925.11,4979.83,4815.66,4815.66,58500],["2016-09-28",4706.21,5253.45,4706.21,5144.0,198100],["2016-09-29",5089.28,5089.28,4870.38,5034.55,90300],["2016-09-30",5198.72,5198.72,4925.11,4925.11,44600],["2016-10-03",5034.55,5144.0,4979.83,5034.55,64200],["2016-10-04",4979.83,5198.72,4760.94,4760.94,51700],["2016-10-05",4870.38,4979.83,4870.38,4979.83,53200],["2016-10-06",4979.83,5144.0,4760.94,4760.94,102400],["2016-10-07",4925.11,5089.28,4925.11,5089.28,173100],["2016-10-10",5198.72,5198.72,4706.21,4870.38,157600],["2016-10-11",4925.11,5089.28,4925.11,4925.11,100600],["2016-10-12",4925.11,4979.83,4925.11,4979.83,102700],["2016-10-13",4925.11,5362.89,4815.66,5253.45,121300],["2016-10-14",5308.17,5362.89,4870.38,5089.28,106900],["2016-10-17",4925.11,4925.11,4815.66,4870.38,113700],["2016-10-18",4870.38,5198.72,4870.38,5089.28,65700],["2016-10-19",5034.55,5253.45,4870.38,5253.45,104000],["2016-10-20",5089.28,5089.28,4815.66,4870.38,427600],["2016-10-21",4979.83,4979.83,4542.04,4870.38,182000],["2016-10-24",4925.11,4925.11,4870.38,4870.38,48300],["2016-10-25",4542.04,4651.49,4432.6,4596.77,83700],["2016-10-26",4596.77,4596.77,4158.98,4213.7,99100],["2016-10-27",4158.98,4268.43,3830.64,4268.43,95700],["2016-10-28",4542.04,4542.04,4542.04,4542.04,23000],["2016-10-31",4542.04,4542.04,4104.25,4542.04,24000],["2016-11-01",4487.32,4596.77,4377.87,4432.6,49000],["2016-11-02",3994.81,3994.81,3994.81,3994.81,35000],["2016-11-03",3830.64,3830.64,3611.74,3611.74,83000],["2016-11-04",3940.08,3940.08,3940.08,3940.08,11200],["2016-11-07",4268.43,4268.43,4268.43,4268.43,5900],["2016-11-08",4377.87,4377.87,4377.87,4377.87,1500],["2016-11-09",3940.08,4323.15,3940.08,4323.15,22100],["2016-11-10",4268.43,4268.43,3940.08,3940.08,59600],["2016-11-11",3611.74,4049.53,3557.02,3940.08,101600],["2016-11-14",3611.74,4158.98,3557.02,4158.98,46500],["2016-11-15",3775.91,4049.53,3775.91,4049.53,14000],["2016-11-16",3666.47,3666.47,3666.47,3666.47,18100],["2016-11-17",3338.13,3830.64,3338.13,3830.64,132200],["2016-11-18",3830.64,3830.64,3447.57,3666.47,165900],["2016-11-21",3721.19,3775.91,3338.13,3557.02,247400],["2016-11-22",3338.13,3502.3,3228.68,3502.3,59300],["2016-11-30",3020.73,4268.43,3020.73,4268.43,396310],["2016-12-01",4241.06,4323.15,3972.92,3972.92,262900],["2016-12-02",3994.81,4022.17,3721.19,3967.45,107110],["2016-12-05",3940.08,3967.45,3693.83,3770.44,259610],["2016-12-06",3764.97,3764.97,3507.77,3507.77,77700],["2016-12-07",3693.83,3748.55,3338.13,3737.61,52900],["2016-12-08",3491.35,3830.64,3480.41,3830.64,291100],["2016-12-09",3940.08,3940.08,3562.49,3830.64,221600],["2016-12-12",3666.47,4049.53,3666.47,3830.64,157610],["2016-12-13",3775.91,3775.91,3562.49,3666.47,443170],["2016-12-14",3775.91,3830.64,3414.74,3770.44,231220],["2016-12-15",3507.77,3666.47,3507.77,3513.24,178850],["2016-12-16",3513.24,3710.25,3338.13,3710.25,540070],["2016-12-19",3693.83,3721.19,3453.05,3710.25,70230],["2016-12-20",3502.3,3710.25,3453.05,3453.05,119140],["2016-12-21",3212.26,3606.27,3212.26,3228.68,195550],["2016-12-22",3009.79,3447.57,3004.31,3436.63,124620],["2016-12-23",3420.21,3436.63,3201.32,3425.68,105960],["2016-12-26",3420.21,3431.16,3190.37,3190.37,25260],["2016-12-27",2971.48,3206.79,2971.48,3206.79,425780],["2016-12-28",2982.43,3206.79,2982.43,3173.96,81310],["2016-12-29",3173.96,3338.13,3173.96,3173.96,102080],["2016-12-30",3119.23,3119.23,2955.06,3097.34,488810],["2017-01-03",3064.51,3064.51,2883.92,2883.92,9420],["2017-01-04",2692.39,3059.04,2686.92,2686.92,45290],["2017-01-05",2872.98,2872.98,2517.28,2517.28,9200],["2017-01-06",2347.63,2692.39,2347.63,2692.39,392210],["2017-01-09",2845.62,2878.45,2845.62,2878.45,222220],["2017-01-10",3037.15,3075.45,3009.79,3075.45,180920],["2017-01-11",3009.79,3283.4,2982.43,3283.4,147070],["2017-01-12",3228.68,3392.85,3228.68,3376.43,404280],["2017-01-13",3349.07,3365.49,3141.12,3283.4,110510],["2017-01-16",3228.68,3228.68,3053.57,3053.57,41410],["2017-01-17",2872.98,3173.96,2845.62,3042.62,45020],["2017-01-18",3059.04,3064.51,3037.15,3048.09,29280],["2017-01-19",2856.56,3009.79,2851.09,3009.79,22900],["2017-01-20",3004.31,3009.79,2801.84,2801.84,8210],["2017-01-23",2801.84,2955.06,2610.31,2610.31,63780],["2017-01-24",2626.72,2626.72,2517.28,2621.25,25890],["2017-01-25",2621.25,2621.25,2440.66,2593.89,112910],["2017-02-02",2593.89,2774.48,2468.03,2769.0,81170],["2017-02-03",2955.06,2955.06,2894.87,2955.06,86760],["2017-02-06",2779.95,2872.98,2752.59,2752.59,31080],["2017-02-07",2736.17,2845.62,2736.17,2818.26,41470],["2017-02-08",2982.43,2982.43,2818.26,2818.26,11860],["2017-02-09",2905.81,3009.79,2834.67,2834.67,7050],["2017-02-10",2736.17,2736.17,2637.67,2637.67,56070],["2017-02-13",2818.26,2818.26,2681.45,2736.17,117090],["2017-02-14",2736.17,2845.62,2566.53,2736.17,145880],["2017-02-15",2736.17,2736.17,2681.45,2736.17,111560],["2017-02-16",2736.17,2736.17,2654.08,2736.17,113120],["2017-02-17",2708.81,2736.17,2544.64,2544.64,166220],["2017-02-20",2681.45,2681.45,2407.83,2544.64,52050],["2017-02-21",2544.64,2599.36,2407.83,2572.0,36300],["2017-02-22",2396.88,2572.0,2396.88,2517.28,71120],["2017-02-23",2342.16,2500.86,2342.16,2495.39,198350],["2017-02-24",2511.8,2511.8,2380.47,2380.47,202350],["2017-02-27",2216.3,2407.83,2216.3,2407.83,141470],["2017-02-28",2407.83,2462.55,2276.49,2462.55,154850],["2017-03-01",2309.33,2457.08,2298.38,2457.08,129800],["2017-03-02",2451.61,2451.61,2314.8,2435.19,117040],["2017-03-03",2429.72,2429.72,2331.22,2331.22,72520],["2017-03-06",2331.22,2402.36,2205.35,2396.88,125920],["2017-03-07",2396.88,2451.61,2396.88,2396.88,199910],["2017-03-08",2396.88,2451.61,2331.22,2446.14,117660],["2017-03-09",2446.14,2446.14,2353.11,2435.19,115110],["2017-03-10",2407.83,2435.19,2265.55,2265.55,126260],["2017-03-13",2402.36,2418.77,2380.47,2418.77,161810],["2017-03-14",2446.14,2582.94,2418.77,2572.0,96290],["2017-03-15",2572.0,2736.17,2561.06,2675.97,92620],["2017-03-16",2675.97,2675.97,2517.28,2643.14,101210],["2017-03-17",2681.45,2790.89,2643.14,2681.45,114440],["2017-03-20",2670.5,2719.75,2572.0,2654.08,57060],["2017-03-21",2599.36,2654.08,2489.91,2654.08,89020],["2017-03-22",2626.72,2834.67,2572.0,2834.67,130140],["2017-03-23",2834.67,3031.68,2834.67,3009.79,295790],["2017-03-24",3009.79,3217.74,3009.79,3217.74,268480],["2017-03-27",3338.13,3442.1,3283.4,3442.1,597780],["2017-03-28",3682.88,3682.88,3557.02,3682.88,564370],["2017-03-29",3885.36,3885.36,3557.02,3557.02,329040],["2017-03-30",3557.02,3557.02,3310.77,3447.57,478360],["2017-03-31",3447.57,3666.47,3277.93,3277.93,257440],["2017-04-03",3288.88,3392.85,3277.93,3332.65,270800],["2017-04-04",3338.13,3551.55,3228.68,3513.24,272070],["2017-04-05",3496.83,3502.3,3283.4,3469.46,325990],["2017-04-07",3392.85,3502.3,3228.68,3338.13,245870],["2017-04-10",3392.85,3392.85,3119.23,3310.77,160090],["2017-04-11",3228.68,3365.49,3119.23,3283.4,91700],["2017-04-12",3283.4,3283.4,3053.57,3228.68,125210],["2017-04-13",3228.68,3228.68,3004.31,3004.31,113260],["2017-04-14",3168.48,3212.26,2900.34,3206.79,144630],["2017-04-17",3173.96,3283.4,2982.43,3217.74,175110],["2017-04-18",3217.74,3217.74,2993.37,2993.37,132780],["2017-04-19",3064.51,3064.51,2790.89,2993.37,204750],["2017-04-20",2845.62,3201.32,2785.42,2790.89,312100],["2017-04-21",2790.89,2982.43,2632.2,2982.43,310460],["2017-04-24",3009.79,3173.96,3009.79,3168.48,300270],["2017-04-25",2949.59,3102.82,2949.59,3009.79,86160],["2017-04-26",2807.31,3064.51,2807.31,2878.45,182300],["2017-04-27",2927.7,2927.7,2697.86,2878.45,185520],["2017-04-28",2955.06,2955.06,2894.87,2894.87,117200],["2017-05-03",2927.7,3009.79,2692.39,2900.34,138150],["2017-05-04",2736.17,2889.4,2697.86,2736.17,39870],["2017-05-05",2736.17,2845.62,2572.0,2845.62,162150],["2017-05-08",2955.06,2955.06,2659.56,2708.81,179940],["2017-05-09",2790.89,2894.87,2790.89,2894.87,366400],["2017-05-10",3097.34,3097.34,2845.62,2894.87,336080],["2017-05-11",3037.15,3037.15,2955.06,2998.84,150570],["2017-05-12",2998.84,2998.84,2856.56,2862.03,208310],["2017-05-15",2862.03,2955.06,2834.67,2949.59,72080],["2017-05-16",2982.43,2982.43,2845.62,2872.98,133420],["2017-05-17",2900.34,2938.65,2845.62,2927.7,148000],["2017-05-18",2845.62,2900.34,2812.78,2900.34,190960],["2017-05-19",2955.06,2955.06,2790.89,2900.34,74680],["2017-05-22",2900.34,2900.34,2714.28,2872.98,65860],["2017-05-23",2708.81,2845.62,2681.45,2845.62,137260],["2017-05-24",2845.62,2845.62,2714.28,2736.17,58760],["2017-05-25",2845.62,2845.62,2736.17,2790.89,64130],["2017-05-26",2736.17,2736.17,2654.08,2665.03,129130],["2017-05-29",2736.17,2736.17,2632.2,2703.34,103390],["2017-05-30",2708.81,2708.81,2632.2,2686.92,27420],["2017-05-31",2730.7,2730.7,2659.56,2730.7,276610],["2017-06-01",2681.45,2845.62,2681.45,2845.62,160070],["2017-06-02",2736.17,2872.98,2736.17,2872.98,105980],["2017-06-05",2845.62,2872.98,2692.39,2845.62,102340],["2017-06-06",2845.62,2845.62,2681.45,2686.92,69720],["2017-06-07",2736.17,2790.89,2736.17,2785.42,61280],["2017-06-08",2818.26,2818.26,2593.89,2730.7,264330],["2017-06-09",2730.7,2730.7,2544.64,2599.36,157920],["2017-06-12",2572.0,2703.34,2572.0,2675.97,47170],["2017-06-13",2572.0,2621.25,2572.0,2599.36,16760],["2017-06-14",2599.36,2659.56,2599.36,2626.72,117770],["2017-06-15",2632.2,2643.14,2621.25,2621.25,46130],["2017-06-16",2478.97,2637.67,2478.97,2621.25,31100],["2017-06-19",2621.25,2621.25,2517.28,2582.94,22390],["2017-06-20",2582.94,2681.45,2517.28,2675.97,48590],["2017-06-21",2654.08,2675.97,2654.08,2675.97,225820],["2017-06-22",2572.0,2736.17,2572.0,2736.17,164350],["2017-06-23",2736.17,2736.17,2599.36,2681.45,68430],["2017-06-26",2681.45,2790.89,2681.45,2697.86,116560],["2017-06-27",2686.92,2725.23,2599.36,2719.75,110110],["2017-06-28",2725.23,2725.23,2599.36,2725.23,114210],["2017-06-29",2714.28,2714.28,2654.08,2681.45,106320],["2017-06-30",2763.53,2763.53,2572.0,2692.39,108160],["2017-07-03",2725.23,2725.23,2604.83,2604.83,43130],["2017-07-04",2572.0,2692.39,2572.0,2626.72,58840],["2017-07-05",2692.39,2697.86,2572.0,2675.97,54030],["2017-07-06",2708.81,2790.89,2654.08,2692.39,137570],["2017-07-07",2790.89,2790.89,2615.78,2692.39,255380],["2017-07-10",2708.81,2708.81,2572.0,2572.0,73990],["2017-07-11",2692.39,2692.39,2582.94,2654.08,50470],["2017-07-12",2697.86,2834.67,2577.47,2834.67,1166540],["2017-07-13",3031.68,3031.68,3031.68,3031.68,302090],["2017-07-14",3239.63,3239.63,3239.63,3239.63,442550],["2017-07-17",3463.99,3463.99,3020.73,3026.2,591040],["2017-07-18",3091.87,3119.23,2900.34,3037.15,203050],["2017-07-19",3009.79,3245.1,2834.67,3119.23,418990],["2017-07-20",3146.6,3146.6,2905.81,3004.31,322180],["2017-07-21",3064.51,3064.51,2927.7,3004.31,212870],["2017-07-24",3004.31,3004.31,2818.26,2872.98,233570],["2017-07-25",2708.81,2955.06,2681.45,2900.34,421190],["2017-07-26",2900.34,2927.7,2829.2,2927.7,333960],["2017-07-27",2927.7,2955.06,2845.62,2933.17,258150],["2017-07-28",2900.34,2933.17,2872.98,2927.7,253370],["2017-07-31",3080.93,3080.93,2927.7,2960.54,287750],["2017-08-01",2960.54,2960.54,2900.34,2960.54,227970],["2017-08-02",2966.01,2971.48,2823.73,2878.45,256560],["2017-08-03",2763.53,3075.45,2763.53,3075.45,602460],["2017-08-04",3288.88,3288.88,3009.79,3201.32,324310],["2017-08-07",3228.68,3420.21,3064.51,3283.4,332460],["2017-08-08",3310.77,3507.77,3119.23,3376.43,619850],["2017-08-09",3228.68,3447.57,3173.96,3228.68,951950],["2017-08-10",3310.77,3310.77,3064.51,3228.68,280380],["2017-08-11",3152.07,3256.04,3064.51,3228.68,306200],["2017-08-14",3228.68,3283.4,3228.68,3228.68,227440],["2017-08-15",3256.04,3338.13,3119.23,3283.4,286170],["2017-08-16",3310.77,3310.77,3173.96,3228.68,279400],["2017-08-17",3228.68,3250.57,3097.34,3173.96,259120],["2017-08-18",3119.23,3228.68,3009.79,3228.68,311920],["2017-08-21",3228.68,3256.04,3173.96,3239.63,273670],["2017-08-22",3245.1,3245.1,3163.01,3234.15,294600],["2017-08-23",3234.15,3234.15,3173.96,3212.26,251000],["2017-08-24",3228.68,3310.77,3173.96,3305.29,481540],["2017-08-25",3201.32,3392.85,3201.32,3392.85,456940],["2017-08-28",3420.21,3420.21,3365.49,3398.32,440340],["2017-08-29",3398.32,3398.32,3283.4,3392.85,309750],["2017-08-30",3310.77,3376.43,3310.77,3316.24,299220],["2017-08-31",3316.24,3316.24,3256.04,3294.35,252820],["2017-09-01",3294.35,3327.18,3256.04,3305.29,388000],["2017-09-05",3305.29,3332.65,3256.04,3321.71,293940],["2017-09-06",3321.71,3338.13,3305.29,3321.71,153660],["2017-09-07",3294.35,3551.55,3228.68,3463.99,503730],["2017-09-08",3463.99,3469.46,3338.13,3463.99,603010],["2017-09-11",3365.49,3474.94,3365.49,3458.52,501160],["2017-09-12",3458.52,3458.52,3365.49,3447.57,353420],["2017-09-13",3447.57,3447.57,3338.13,3442.1,512550],["2017-09-14",3436.63,3442.1,3343.6,3442.1,393040],["2017-09-15",3442.1,3442.1,3201.32,3414.74,580800],["2017-09-18",3414.74,3420.21,3310.77,3365.49,296720],["2017-09-19",3349.07,3414.74,3349.07,3414.74,217050],["2017-09-20",3338.13,3338.13,3179.43,3228.68,702020],["2017-09-21",3228.68,3381.91,3228.68,3354.54,133150],["2017-09-22",3381.91,3381.91,3124.71,3124.71,505710],["2017-09-25",3173.96,3173.96,2911.28,2916.76,334730],["2017-09-26",2916.76,2927.7,2736.17,2872.98,420500],["2017-09-27",2790.89,3009.79,2790.89,2845.62,71040],["2017-09-28",2971.48,2971.48,2801.84,2840.14,197090],["2017-09-29",2938.65,2938.65,2790.89,2845.62,128600],["2017-10-02",2719.75,2867.51,2719.75,2851.09,189020],["2017-10-03",2747.11,2856.56,2747.11,2851.09,192240],["2017-10-04",2851.09,2867.51,2785.42,2867.51,247260],["2017-10-05",2867.51,2911.28,2845.62,2900.34,193540],["2017-10-06",2878.45,2900.34,2818.26,2900.34,211780],["2017-10-09",2867.51,2894.87,2818.26,2889.4,155520],["2017-10-10",2823.73,2872.98,2823.73,2867.51,166880],["2017-10-11",2818.26,2862.03,2812.78,2829.2,218120],["2017-10-12",2829.2,2862.03,2829.2,2862.03,201290],["2017-10-13",2834.67,2872.98,2834.67,2867.51,154350],["2017-10-16",2878.45,2878.45,2829.2,2845.62,214610],["2017-10-17",2845.62,2878.45,2845.62,2878.45,227900],["2017-10-18",2878.45,2878.45,2851.09,2878.45,312750],["2017-10-19",2878.45,2878.45,2829.2,2878.45,212760],["2017-10-20",2878.45,2911.28,2856.56,2889.4,212430],["2017-10-23",2889.4,2889.4,2818.26,2851.09,230100],["2017-10-24",2851.09,2851.09,2736.17,2845.62,284000],["2017-10-25",2845.62,2845.62,2790.89,2845.62,307290],["2017-10-26",2845.62,2845.62,2785.42,2845.62,256480],["2017-10-27",2845.62,2878.45,2818.26,2878.45,217160],["2017-10-30",2878.45,2889.4,2801.84,2889.4,310690],["2017-10-31",2889.4,2889.4,2818.26,2856.56,258360],["2017-11-01",2856.56,2872.98,2823.73,2872.98,270260],["2017-11-02",2872.98,2900.34,2818.26,2900.34,366890],["2017-11-03",2900.34,2911.28,2829.2,2905.81,217490],["2017-11-06",2905.81,3064.51,2845.62,3064.51,227090],["2017-11-07",3064.51,3064.51,2851.09,3009.79,472060],["2017-11-08",2982.43,2982.43,2801.84,2801.84,448380],["2017-11-09",2801.84,2993.37,2801.84,2993.37,916000],["2017-11-10",2993.37,2993.37,2878.45,2971.48,252210],["2017-11-13",2900.34,2944.12,2872.98,2900.34,253860],["2017-11-14",2900.34,2927.7,2790.89,2894.87,328450],["2017-11-15",2894.87,2927.7,2796.37,2916.76,313870],["2017-11-16",2916.76,2922.23,2856.56,2856.56,506760],["2017-11-17",2856.56,2927.7,2856.56,2900.34,349100],["2017-11-20",2900.34,2911.28,2872.98,2911.28,376190],["2017-11-21",2911.28,2922.23,2872.98,2911.28,306180],["2017-11-22",2911.28,2922.23,2872.98,2922.23,260090],["2017-11-23",2922.23,2960.54,2900.34,2955.06,350240],["2017-11-24",2955.06,2976.95,2955.06,2971.48,399840],["2017-11-27",2971.48,2976.95,2955.06,2966.01,340200],["2017-11-28",2966.01,2971.48,2933.17,2966.01,214710],["2017-11-29",2966.01,3146.6,2966.01,3119.23,356100],["2017-11-30",3135.65,3256.04,3135.65,3228.68,390540],["2017-12-01",3228.68,3250.57,3064.51,3245.1,363760],["2017-12-04",3228.68,3228.68,3064.51,3217.74,398370],["2017-12-05",3184.9,3201.32,3015.26,3157.54,315330],["2017-12-06",3157.54,3157.54,2982.43,3064.51,332680],["2017-12-07",3064.51,3173.96,2944.12,3119.23,459250],["2017-12-08",3119.23,3135.65,2982.43,3119.23,327150],["2017-12-11",3119.23,3124.71,2955.06,3064.51,406580],["2017-12-12",3064.51,3069.98,2878.45,3037.15,347750],["2017-12-13",3037.15,3037.15,2927.7,3009.79,219550],["2017-12-14",3004.31,3004.31,2916.76,2938.65,305960],["2017-12-15",2938.65,2938.65,2867.51,2927.7,294470],["2017-12-18",2927.7,3053.57,2927.7,2976.95,331000],["2017-12-19",2976.95,3059.04,2955.06,2982.43,365760],["2017-12-20",2982.43,3009.79,2878.45,2976.95,271850],["2017-12-21",2976.95,2976.95,2769.0,2933.17,493200],["2017-12-22",2933.17,2944.12,2790.89,2900.34,375650],["2017-12-25",2927.7,2955.06,2845.62,2949.59,322370],["2017-12-26",2845.62,2949.59,2845.62,2900.34,293960],["2017-12-27",2900.34,2916.76,2851.09,2900.34,276880],["2017-12-28",2900.34,2944.12,2851.09,2911.28,416800],["2017-12-29",2900.34,3053.57,2856.56,2856.56,641090],["2018-01-02",2862.03,3009.79,2862.03,2966.01,244090],["2018-01-03",2966.01,3168.48,2900.34,3091.87,762060],["2018-01-04",3091.87,3283.4,3091.87,3141.12,360780],["2018-01-05",3141.12,3239.63,3075.45,3135.65,308080],["2018-01-08",3146.6,3184.9,3091.87,3091.87,236590],["2018-01-09",3102.82,3152.07,2878.45,3091.87,684140],["2018-01-10",2889.4,3059.04,2883.92,2922.23,635540],["2018-01-11",2834.67,3020.73,2834.67,2998.84,423720],["2018-01-12",2998.84,3042.62,2900.34,2955.06,304110],["2018-01-15",2955.06,3020.73,2900.34,2955.06,508110],["2018-01-16",2966.01,2976.95,2894.87,2955.06,419860],["2018-01-17",2955.06,2976.95,2927.7,2966.01,326110],["2018-01-18",2971.48,3020.73,2944.12,2982.43,261930],["2018-01-19",2993.37,3015.26,2933.17,2976.95,280050],["2018-01-22",2976.95,3042.62,2976.95,3020.73,410670],["2018-01-25",3020.73,3228.68,3009.79,3206.79,709000],["2018-01-26",3217.74,3261.51,3080.93,3206.79,358040],["2018-01-29",3217.74,3228.68,3146.6,3212.26,363630],["2018-01-30",3212.26,3217.74,3146.6,3217.74,348910],["2018-01-31",3217.74,3392.85,3173.96,3256.04,890590],["2018-02-01",3256.04,3283.4,3212.26,3283.4,325490],["2018-02-02",3283.4,3327.18,3234.15,3310.77,329060],["2018-02-05",3283.4,3310.77,3102.82,3201.32,291450],["2018-02-06",3091.87,3201.32,2982.43,3201.32,155940],["2018-02-07",3201.32,3228.68,3173.96,3201.32,204720],["2018-02-08",3201.32,3223.21,3064.51,3119.23,279010],["2018-02-09",3009.79,3130.18,2960.54,3130.18,233720],["2018-02-12",3130.18,3163.01,3091.87,3135.65,181870],["2018-02-13",2966.01,3228.68,2966.01,3201.32,206940],["2018-02-21",3201.32,3316.24,3201.32,3283.4,241920],["2018-02-22",3305.29,3338.13,3261.51,3288.88,228170],["2018-02-23",3310.77,3332.65,3256.04,3310.77,381480],["2018-02-26",3310.77,3349.07,3283.4,3338.13,253450],["2018-02-27",3338.13,3349.07,3283.4,3338.13,215260],["2018-02-28",3338.13,3338.13,3283.4,3338.13,269450],["2018-03-01",3201.32,3338.13,3201.32,3332.65,293220],["2018-03-02",3332.65,3338.13,3283.4,3310.77,166180],["2018-03-05",3310.77,3392.85,3310.77,3365.49,296180],["2018-03-06",3365.49,3381.91,3256.04,3365.49,218290],["2018-03-07",3365.49,3387.38,3310.77,3365.49,201480],["2018-03-08",3365.49,3365.49,3283.4,3365.49,184050],["2018-03-09",3365.49,3365.49,3294.35,3294.35,171160],["2018-03-12",3294.35,3305.29,3184.9,3299.82,353390],["2018-03-13",3283.4,3305.29,3212.26,3305.29,1166220],["2018-03-14",3305.29,3310.77,3277.93,3305.29,687910],["2018-03-15",3305.29,3310.77,3283.4,3310.77,343040],["2018-03-16",3310.77,3338.13,3283.4,3338.13,683220],["2018-03-19",3343.6,3491.35,3343.6,3360.02,385860],["2018-03-20",3365.49,3365.49,3256.04,3365.49,1612380],["2018-03-21",3335.71,3562.06,3335.71,3562.06,768070],["2018-03-22",3562.06,3562.06,3389.32,3556.1,816290],["2018-03-23",3514.4,3514.4,3395.27,3490.58,204500],["2018-03-26",3514.4,3514.4,3436.97,3466.75,1011750],["2018-03-27",3466.75,3466.75,3395.27,3466.75,282730],["2018-03-28",3228.49,3466.75,3228.49,3466.75,199030],["2018-03-29",3466.75,3466.75,3383.36,3448.88,350140],["2018-03-30",3311.88,3448.88,3311.88,3311.88,675780],["2018-04-02",3323.79,3395.27,3288.05,3288.05,608200],["2018-04-03",3311.88,3335.71,3270.18,3335.71,420250],["2018-04-04",3347.62,3395.27,3276.14,3365.49,680550],["2018-04-05",3365.49,3395.27,3299.97,3365.49,286020],["2018-04-06",3389.32,3395.27,3323.79,3383.36,564040],["2018-04-09",3389.32,3419.1,3341.66,3389.32,283320],["2018-04-10",3383.36,3395.27,3276.14,3276.14,317680],["2018-04-11",3276.14,3359.53,3276.14,3335.71,231930],["2018-04-12",3335.71,3335.71,3216.57,3311.88,399590],["2018-04-13",3276.14,3335.71,3252.31,3252.31,240920],["2018-04-16",3198.7,3311.88,3198.7,3264.23,291090],["2018-04-17",3264.23,3389.32,3264.23,3317.84,208590],["2018-04-18",3329.75,3335.71,3264.23,3311.88,305810],["2018-04-19",3264.23,3347.62,3246.36,3317.84,216450],["2018-04-20",3276.14,3317.84,3216.57,3317.84,326800],["2018-04-23",3276.14,3323.79,3246.36,3317.84,479300],["2018-04-24",3317.84,3317.84,3252.31,3317.84,262610],["2018-04-26",3317.84,3329.75,3246.36,3329.75,291830],["2018-04-27",3335.71,3335.71,3276.14,3323.79,287900],["2018-05-02",3323.79,3323.79,3276.14,3323.79,225660],["2018-05-03",3276.14,3329.75,3234.44,3329.75,316290],["2018-05-04",3335.71,3341.66,3305.92,3335.71,244140],["2018-05-07",3347.62,3395.27,3335.71,3347.62,248050],["2018-05-08",3246.36,3335.71,3246.36,3329.75,391040],["2018-05-09",3359.53,3359.53,3252.31,3353.58,365320],["2018-05-10",3365.49,3395.27,3323.79,3323.79,290070],["2018-05-11",3282.1,3365.49,3282.1,3359.53,378580],["2018-05-14",3395.27,3490.58,3365.49,3425.06,336430],["2018-05-15",3442.93,3442.93,3353.58,3442.93,327550],["2018-05-16",3454.84,3454.84,3407.19,3454.84,352050],["2018-05-17",3407.19,3466.75,3407.19,3466.75,320310],["2018-05-18",3472.71,3478.66,3425.06,3472.71,253290],["2018-05-21",3347.62,3478.66,3347.62,3478.66,312700],["2018-05-22",3395.27,3442.93,3246.36,3383.36,255220],["2018-05-23",3347.62,3454.84,3276.14,3454.84,279520],["2018-05-24",3407.19,3478.66,3383.36,3454.84,289420],["2018-05-25",3407.19,3454.84,3335.71,3425.06,201480],["2018-05-28",3425.06,3436.97,3305.92,3305.92,321730],["2018-05-29",3305.92,3425.06,3276.14,3395.27,288970],["2018-05-30",3305.92,3395.27,3216.57,3341.66,685910],["2018-05-31",3246.36,3365.49,3246.36,3359.53,427860],["2018-06-01",3371.45,3383.36,3276.14,3359.53,279620],["2018-06-04",3359.53,3359.53,3276.14,3347.62,210620],["2018-06-05",3579.93,3579.93,3347.62,3478.66,267100],["2018-06-06",3573.97,3573.97,3425.06,3490.58,619420],["2018-06-07",3544.19,3544.19,3365.49,3484.62,468210],["2018-06-08",3335.71,3413.14,3335.71,3407.19,360730],["2018-06-11",3395.27,3395.27,3276.14,3276.14,350660],["2018-06-12",3305.92,3305.92,3246.36,3305.92,183200],["2018-06-13",3305.92,3425.06,3305.92,3419.1,208640],["2018-06-14",3335.71,3442.93,3335.71,3389.32,176670],["2018-06-15",3389.32,3389.32,3335.71,3389.32,323070],["2018-06-18",3454.84,3454.84,3305.92,3365.49,149390],["2018-06-19",3365.49,3365.49,3198.7,3329.75,226230],["2018-06-20",3395.27,3425.06,3329.75,3425.06,239230],["2018-06-21",3395.27,3425.06,3276.14,3419.1,284670],["2018-06-22",3335.71,3377.4,3276.14,3377.4,268150],["2018-06-25",3401.23,3413.14,3383.36,3407.19,454380],["2018-06-26",3407.19,3425.06,3335.71,3419.1,248290],["2018-06-27",3454.84,3454.84,3347.62,3401.23,261440],["2018-06-28",3305.92,3413.14,3276.14,3359.53,178850],["2018-06-29",3383.36,3383.36,3305.92,3359.53,179750],["2018-07-02",3359.53,3365.49,3299.97,3353.58,197740],["2018-07-03",3353.58,3425.06,3347.62,3353.58,306660],["2018-07-04",3365.49,3395.27,3317.84,3341.66,372270],["2018-07-05",3216.57,3365.49,3216.57,3341.66,227270],["2018-07-06",3246.36,3365.49,3246.36,3341.66,226980],["2018-07-09",3341.66,3395.27,3341.66,3353.58,167200],["2018-07-10",3365.49,3454.84,3365.49,3377.4,183380],["2018-07-11",3276.14,3395.27,3276.14,3347.62,176170],["2018-07-12",3395.27,3395.27,3276.14,3347.62,214920],["2018-07-13",3365.49,3365.49,3335.71,3353.58,273730],["2018-07-16",3395.27,3395.27,3305.92,3353.58,205720],["2018-07-17",3222.53,3335.71,3216.57,3323.79,539470],["2018-07-18",3323.79,3335.71,3222.53,3222.53,373470],["2018-07-19",3335.71,3365.49,3216.57,3299.97,318750],["2018-07-20",3097.44,3299.97,3073.61,3073.61,614980],["2018-07-23",2978.31,3186.79,2978.31,3157.01,298180],["2018-07-24",3067.66,3157.01,3037.88,3145.09,308020],["2018-07-25",3008.09,3157.01,3008.09,3157.01,472840],["2018-07-26",3157.01,3157.01,3097.44,3145.09,300080],["2018-07-27",3067.66,3151.05,3067.66,3145.09,208540],["2018-07-30",3037.88,3151.05,3037.88,3139.14,399550],["2018-07-31",3109.35,3109.35,3037.88,3079.57,333800],["2018-08-01",3079.57,3091.48,3037.88,3091.48,394450],["2018-08-02",3091.48,3103.4,3049.79,3067.66,237790],["2018-08-03",3079.57,3282.1,2853.22,3282.1,1218310],["2018-08-06",3329.75,3335.71,3061.7,3282.1,324410],["2018-08-07",3335.71,3335.71,3055.74,3151.05,1139220],["2018-08-08",3067.66,3216.57,2930.66,3216.57,894130],["2018-08-09",3157.01,3204.66,3127.22,3174.88,133680],["2018-08-10",3216.57,3216.57,2954.48,2954.48,793660],["2018-08-13",2918.74,2966.4,2835.35,2954.48,648930],["2018-08-14",2829.39,2972.35,2823.44,2918.74,219820],["2018-08-15",2859.18,2918.74,2799.61,2912.79,328290],["2018-08-16",2799.61,2894.92,2787.7,2894.92,217010],["2018-08-17",2805.57,2888.96,2805.57,2859.18,1005950],["2018-08-20",2859.18,2888.96,2787.7,2859.18,581850],["2018-08-21",2829.39,2853.22,2680.48,2811.52,506200],["2018-08-22",2811.52,2853.22,2740.04,2853.22,424950],["2018-08-23",2859.18,2859.18,2769.83,2859.18,331320],["2018-08-24",2859.18,2859.18,2769.83,2847.26,601720],["2018-08-27",2859.18,2936.61,2799.61,2924.7,377290],["2018-08-28",2924.7,2942.57,2829.39,2936.61,357730],["2018-08-29",2942.57,2942.57,2853.22,2853.22,370080],["2018-08-30",2918.74,3049.79,2799.61,3049.79,632730],["2018-08-31",3097.44,3097.44,2948.53,3097.44,467680],["2018-09-04",3097.44,3097.44,2978.31,3031.92,336080],["2018-09-05",3031.92,3037.88,2948.53,3020.01,364470],["2018-09-06",3031.92,3031.92,2918.74,3002.14,227240],["2018-09-07",3008.09,3067.66,2948.53,3037.88,211030],["2018-09-10",3061.7,3061.7,2948.53,3055.74,444810],["2018-09-11",3067.66,3258.27,3008.09,3204.66,585450],["2018-09-12",3264.23,3276.14,3097.44,3270.18,739630],["2018-09-13",3133.18,3335.71,3127.22,3329.75,521670],["2018-09-14",3347.62,3556.1,3186.79,3550.14,403760],["2018-09-17",3573.97,3573.97,3395.27,3573.97,259310],["2018-09-18",3573.97,3573.97,3454.84,3556.1,390710],["2018-09-19",3633.54,3633.54,3472.71,3627.58,211170],["2018-09-20",3639.49,3877.76,3472.71,3877.76,291500],["2018-09-21",3931.37,3931.37,3752.67,3883.71,547050],["2018-09-24",3883.71,4110.07,3746.71,4110.07,351790],["2018-09-25",4080.28,4110.07,3931.37,4110.07,563950],["2018-09-26",4110.07,4110.07,3990.93,4086.24,430230],["2018-09-27",3812.24,4110.07,3812.24,4086.24,567550],["2018-09-28",4086.24,4139.85,4080.28,4133.89,271430],["2018-10-01",4110.07,4258.98,4080.28,4163.68,232430],["2018-10-02",4050.5,4229.2,4050.5,4110.07,266430],["2018-10-03",4139.85,4139.85,4050.5,4127.94,324160],["2018-10-04",4169.63,4169.63,4050.5,4169.63,321840],["2018-10-05",4139.85,4169.63,4080.28,4169.63,307680],["2018-10-08",4169.63,4288.76,4139.85,4199.42,239860],["2018-10-09",4229.2,4348.33,4169.63,4258.98,458950],["2018-10-10",4258.98,4348.33,4169.63,4169.63,240960],["2018-10-11",4199.42,4288.76,4080.28,4288.76,390070],["2018-10-12",4348.33,4407.9,4080.28,4407.9,561590],["2018-10-15",4527.03,4711.68,4407.9,4586.6,264020],["2018-10-16",4824.86,4824.86,4348.33,4765.29,682510],["2018-10-17",4765.29,4824.86,4455.55,4735.51,943910],["2018-10-18",4527.03,4735.51,4407.9,4407.9,706050],["2018-10-19",4288.76,4407.9,4110.07,4407.9,820470],["2018-10-22",4467.46,4467.46,4169.63,4348.33,268120],["2018-10-23",4348.33,4348.33,4044.54,4288.76,552320],["2018-10-24",4020.72,4378.11,4020.72,4378.11,564370],["2018-10-25",4080.28,4467.46,4080.28,4378.11,685680],["2018-10-26",4407.9,4407.9,4169.63,4288.76,117470],["2018-10-29",4407.9,4407.9,4258.98,4288.76,591360],["2018-10-30",4378.11,4378.11,4258.98,4288.76,159700],["2018-10-31",4348.33,4348.33,4050.5,4288.76,365410],["2018-11-01",4288.76,4288.76,4050.5,4288.76,239910],["2018-11-02",4169.63,4318.55,4110.07,4288.76,455280],["2018-11-05",4169.63,4288.76,4169.63,4258.98,213510],["2018-11-06",4169.63,4282.81,4110.07,4270.89,694860],["2018-11-07",4270.89,4270.89,4080.28,4229.2,348080],["2018-11-08",4169.63,4521.07,4169.63,4258.98,436450],["2018-11-09",4288.76,4348.33,4229.2,4282.81,199510],["2018-11-12",4282.81,4288.76,4110.07,4282.81,404170],["2018-11-13",4110.07,4288.76,4110.07,4288.76,353000],["2018-11-14",4348.33,4348.33,4229.2,4288.76,215720],["2018-11-15",4050.5,4586.6,4020.72,4586.6,374130],["2018-11-16",4646.16,4705.73,4407.9,4527.03,634280],["2018-11-19",4527.03,4705.73,4348.33,4586.6,500880],["2018-11-20",4288.76,4902.3,4270.89,4902.3,311780],["2018-11-21",4586.6,4902.3,4562.77,4902.3,907730],["2018-11-22",4943.99,5241.82,4562.77,5122.69,1164640],["2018-11-23",5122.69,5122.69,4765.29,5122.69,491930],["2018-11-26",5122.69,5122.69,4765.29,4795.08,701170],["2018-11-27",4586.6,5003.56,4461.51,4675.94,946270],["2018-11-28",4765.29,4765.29,4675.94,4765.29,342400],["2018-11-29",4795.08,4795.08,4586.6,4586.6,724490],["2018-11-30",4586.6,4735.51,4276.85,4276.85,510350],["2018-12-03",4407.9,4556.81,4276.85,4556.81,297460],["2018-12-04",4556.81,4640.21,4467.46,4503.2,365130],["2018-12-05",4378.11,4556.81,4378.11,4556.81,567060],["2018-12-06",4556.81,4765.29,4497.25,4765.29,300410],["2018-12-07",4765.29,5098.86,4646.16,5098.86,604910],["2018-12-10",4824.86,5420.52,4824.86,5420.52,805350],["2018-12-11",5122.69,5795.79,5045.26,5795.79,972520],["2018-12-12",5795.79,5956.62,5468.18,5956.62,743360],["2018-12-13",5599.22,5748.14,5539.65,5539.65,813060],["2018-12-14",5539.65,5599.22,5152.47,5152.47,252910],["2018-12-17",5152.47,5355.0,4795.08,4795.08,282700],["2018-12-18",4527.03,4687.86,4461.51,4616.38,254900],["2018-12-19",4705.73,4765.29,4461.51,4616.38,224010],["2018-12-20",4437.68,4765.29,4437.68,4765.29,134650],["2018-12-21",4765.29,4765.29,4431.72,4431.72,179850],["2018-12-24",4431.72,4556.81,4431.72,4550.86,131650],["2018-12-25",4550.86,4550.86,4348.33,4550.86,578000],["2018-12-26",4550.86,4550.86,4467.46,4544.9,156970],["2018-12-27",4544.9,4705.73,4467.46,4687.86,424510],["2018-12-28",4705.73,4705.73,4556.81,4687.86,109470],["2019-01-02",4687.86,4687.86,4527.03,4681.9,325870],["2019-01-03",4735.51,4735.51,4586.6,4669.99,191070],["2019-01-04",4437.68,4586.6,4378.11,4527.03,191110],["2019-01-07",4467.46,4527.03,4348.33,4407.9,106640],["2019-01-08",4437.68,4497.25,4348.33,4497.25,60850],["2019-01-09",4586.6,4586.6,4407.9,4497.25,279690],["2019-01-10",4437.68,4521.07,4437.68,4521.07,373510],["2019-01-11",4527.03,4586.6,4467.46,4586.6,141120],["2019-01-14",4586.6,4586.6,4318.55,4556.81,347130],["2019-01-15",4556.81,4556.81,4288.76,4527.03,218920],["2019-01-16",4497.25,4527.03,4431.72,4467.46,247690],["2019-01-17",4467.46,4527.03,4467.46,4491.29,277540],["2019-01-18",4491.29,4527.03,4491.29,4509.16,87810],["2019-01-21",4509.16,4521.07,4407.9,4521.07,155330],["2019-01-22",4527.03,4527.03,4497.25,4527.03,638720],["2019-01-23",4586.6,4765.29,4497.25,4765.29,605940],["2019-01-24",4765.29,4884.43,4610.42,4884.43,390890],["2019-01-25",4884.43,5212.04,4765.29,5212.04,736810],["2019-01-28",5212.04,5212.04,4943.99,5212.04,557990],["2019-01-29",4884.43,5092.91,4884.43,5003.56,428870],["2019-01-30",4658.08,4884.43,4658.08,4854.64,452990],["2019-01-31",4854.64,4943.99,4795.08,4943.99,78130],["2019-02-01",4765.29,5289.48,4765.29,5289.48,198430],["2019-02-11",4920.17,5599.22,4920.17,5599.22,519270],["2019-02-12",5212.04,5539.65,5212.04,5212.04,157350],["2019-02-13",5271.61,5271.61,4943.99,5271.61,158080],["2019-02-14",5271.61,5271.61,5063.13,5271.61,263640],["2019-02-15",4943.99,5271.61,4914.21,4914.21,196180],["2019-02-18",5063.13,5063.13,4765.29,4765.29,164000],["2019-02-19",4884.43,5098.86,4765.29,5063.13,267840],["2019-02-20",4943.99,4973.78,4765.29,4795.08,369760],["2019-02-21",4765.29,4973.78,4765.29,4973.78,138220],["2019-02-22",5003.56,5319.26,4795.08,5319.26,1310660],["2019-02-25",5319.26,5360.96,5182.26,5289.48,1219420],["2019-02-26",5301.39,5301.39,4973.78,5271.61,316000],["2019-02-27",5271.61,5271.61,5003.56,5182.26,415510],["2019-02-28",5182.26,5182.26,4884.43,5063.13,426800],["2019-03-01",4765.29,5003.56,4765.29,4824.86,359060],["2019-03-04",4884.43,5158.43,4824.86,5158.43,376800],["2019-03-05",5158.43,5158.43,4884.43,5158.43,988220],["2019-03-06",5033.34,5092.91,5003.56,5092.91,354530],["2019-03-07",5092.91,5140.56,5033.34,5092.91,235800],["2019-03-08",5092.91,5122.69,5003.56,5092.91,721610],["2019-03-11",5116.73,5438.39,4949.95,5295.43,387240],["2019-03-12",5265.65,5438.39,5122.69,5182.26,367200],["2019-03-13",5182.26,5480.09,5057.17,5241.82,404560],["2019-03-14",5360.96,5605.18,5301.39,5605.18,716480],["2019-03-15",5777.92,5986.4,5658.79,5986.4,812000],["2019-03-18",6016.18,6194.88,5986.4,6194.88,536330],["2019-03-19",6194.88,6254.45,5956.62,5956.62,399700],["2019-03-20",5956.62,5956.62,5599.22,5718.35,521970],["2019-03-21",5777.92,5777.92,5539.65,5688.57,424440],["2019-03-22",5688.57,5777.92,5295.43,5295.43,476240],["2019-03-25",4985.69,5295.43,4943.99,5063.13,211000],["2019-03-26",5063.13,5414.57,4943.99,5414.57,198740],["2019-03-27",5360.96,5658.79,5092.91,5658.79,277910],["2019-03-28",5658.79,5658.79,5265.65,5539.65,336610],["2019-03-29",5182.26,5420.52,5164.39,5420.52,241070],["2019-04-01",5420.52,5420.52,5063.13,5241.82,270040],["2019-04-02",5212.04,5360.96,4896.34,5360.96,217450],["2019-04-03",4985.69,5360.96,4985.69,5241.82,265040],["2019-04-04",4943.99,5301.39,4878.47,5301.39,686560],["2019-04-05",5003.56,5212.04,4932.08,5063.13,585020],["2019-04-08",5122.69,5122.69,4914.21,5122.69,299690],["2019-04-09",5122.69,5122.69,4765.29,5003.56,558480],["2019-04-10",4765.29,5033.34,4705.73,4979.73,483750],["2019-04-11",4997.6,5003.56,4634.25,4979.73,608180],["2019-04-12",4765.29,4932.08,4634.25,4634.25,450940],["2019-04-16",4407.9,4705.73,4407.9,4705.73,260380],["2019-04-17",4413.85,4705.73,4413.85,4646.16,596920],["2019-04-18",4378.11,4646.16,4378.11,4586.6,362120],["2019-04-19",4467.46,4616.38,4407.9,4616.38,162860],["2019-04-22",4616.38,4640.21,4467.46,4634.25,311290],["2019-04-23",4634.25,4640.21,4556.81,4634.25,205180],["2019-04-24",4443.64,4765.29,4443.64,4634.25,342540],["2019-04-25",4407.9,4628.29,4407.9,4527.03,255400],["2019-04-26",4497.25,4646.16,4413.85,4646.16,207080],["2019-05-02",4705.73,4705.73,4527.03,4568.73,206580],["2019-05-03",4586.6,4646.16,4503.2,4580.64,324430],["2019-05-06",4413.85,4521.07,4384.07,4384.07,275910],["2019-05-07",4384.07,4467.46,4229.2,4407.9,195110],["2019-05-08",4407.9,4497.25,4229.2,4497.25,355700],["2019-05-09",4384.07,4455.55,4384.07,4425.77,256690],["2019-05-10",4390.03,4431.72,4294.72,4425.77,218540],["2019-05-13",4425.77,4705.73,4288.76,4705.73,419340],["2019-05-14",4646.16,4705.73,4443.64,4705.73,268560],["2019-05-15",4705.73,4765.29,4532.99,4765.29,480090],["2019-05-16",4765.29,4765.29,4527.03,4765.29,677090],["2019-05-17",4765.29,4783.16,4556.81,4705.73,889090],["2019-05-20",4705.73,4765.29,4556.81,4765.29,580050],["2019-05-21",4592.55,4759.34,4556.81,4693.81,414160],["2019-05-22",4693.81,4765.29,4562.77,4765.29,888040],["2019-05-23",4765.29,4812.95,4598.51,4806.99,782320],["2019-05-24",4765.29,4806.99,4646.16,4765.29,616620],["2019-05-27",4616.38,4765.29,4574.68,4705.73,536200],["2019-05-28",4705.73,4705.73,4527.03,4646.16,448980],["2019-05-29",4503.2,4646.16,4503.2,4640.21,432530],["2019-05-30",4515.12,4616.38,4515.12,4586.6,394240],["2019-05-31",4586.6,4586.6,4467.46,4467.46,476730],["2019-06-03",4467.46,4556.81,4437.68,4485.33,458000],["2019-06-04",4527.03,4527.03,4485.33,4527.03,232790],["2019-06-05",4348.33,4812.95,4348.33,4812.95,858030],["2019-06-06",4586.6,4812.95,4586.6,4735.51,758730],["2019-06-07",4854.64,4854.64,4646.16,4729.55,251520],["2019-06-10",4705.73,4765.29,4610.42,4610.42,220260],["2019-06-11",4568.73,4824.86,4467.46,4824.86,391170],["2019-06-12",4765.29,4777.21,4675.94,4735.51,192920],["2019-06-13",4735.51,4735.51,4586.6,4675.94,605500],["2019-06-14",4729.55,4729.55,4586.6,4675.94,353960],["2019-06-17",4687.86,4687.86,4532.99,4532.99,110750],["2019-06-18",4532.99,4783.16,4497.25,4783.16,370210],["2019-06-19",4783.16,4783.16,4652.12,4765.29,823750],["2019-06-20",4675.94,5063.13,4646.16,5063.13,362400],["2019-06-21",5063.13,5360.96,5003.56,5360.96,727390],["2019-06-24",5360.96,5658.79,5277.56,5658.79,686250],["2019-06-25",5658.79,5956.62,5509.87,5956.62,1298360],["2019-06-26",5569.44,6343.8,5569.44,5956.62,1035320],["2019-06-27",5575.39,6016.18,5575.39,5837.49,625690],["2019-06-28",5867.27,5897.05,5539.65,5897.05,265330],["2019-07-01",5837.49,5956.62,5724.31,5950.66,709760],["2019-07-02",5950.66,5950.66,5599.22,5891.09,221740],["2019-07-03",5509.87,5777.92,5480.09,5658.79,342980],["2019-07-04",5658.79,5658.79,5539.65,5629.0,174420],["2019-07-05",5629.0,5658.79,5480.09,5569.44,213130],["2019-07-08",5569.44,5569.44,5420.52,5503.91,200340],["2019-07-09",5557.52,5557.52,5301.39,5450.31,259120],["2019-07-10",5509.87,5509.87,5301.39,5480.09,340390],["2019-07-11",5480.09,5599.22,5360.96,5539.65,220450],["2019-07-12",5539.65,5599.22,5360.96,5599.22,260610],["2019-07-15",5569.44,5569.44,5432.44,5450.31,223090],["2019-07-16",5480.09,5509.87,5331.17,5450.31,197410],["2019-07-17",5474.13,5480.09,5069.08,5480.09,462300],["2019-07-18",5301.39,5480.09,5271.61,5420.52,194160],["2019-07-19",5450.31,5480.09,5331.17,5360.96,206470],["2019-07-22",5420.52,5629.0,5301.39,5629.0,249440],["2019-07-23",5480.09,5777.92,5366.91,5539.65,201840],["2019-07-24",5539.65,5569.44,5384.78,5420.52,222020],["2019-07-25",5420.52,5480.09,5301.39,5474.13,386380],["2019-07-26",5474.13,5474.13,5301.39,5450.31,356650],["2019-07-29",5450.31,5450.31,5301.39,5444.35,258490],["2019-07-30",5444.35,5444.35,5301.39,5426.48,252690],["2019-07-31",5426.48,5426.48,5301.39,5420.52,208410],["2019-08-01",5420.52,5420.52,5301.39,5360.96,228840],["2019-08-02",5134.6,5432.44,5134.6,5432.44,333130],["2019-08-05",5432.44,5432.44,5301.39,5360.96,202990],["2019-08-06",5331.17,5360.96,5122.69,5360.96,209810],["2019-08-07",5122.69,5360.96,5122.69,5360.96,233780],["2019-08-08",5301.39,5414.57,5182.26,5414.57,251640],["2019-08-09",5360.96,5414.57,5277.56,5360.96,222810],["2019-08-12",5241.82,5360.96,5241.82,5331.17,343030],["2019-08-13",5331.17,5331.17,5188.21,5319.26,209390],["2019-08-14",5319.26,5480.09,5241.82,5480.09,746010],["2019-08-15",5182.26,5450.31,5182.26,5420.52,871220],["2019-08-16",5420.52,5474.13,5277.56,5474.13,928780],["2019-08-19",5432.44,5474.13,5331.17,5390.74,502950],["2019-08-20",5390.74,5444.35,5360.96,5390.74,746050],["2019-08-21",5414.57,5420.52,5301.39,5360.96,693360],["2019-08-22",5271.61,5360.96,5188.21,5301.39,350380],["2019-08-23",5182.26,5301.39,5098.86,5301.39,575220],["2019-08-26",5301.39,5301.39,5063.13,5241.82,411470],["2019-08-27",5241.82,5241.82,5063.13,5182.26,889990],["2019-08-28",5069.08,5277.56,5069.08,5277.56,720730],["2019-08-29",5152.47,5212.04,5122.69,5182.26,795580],["2019-08-30",5152.47,5229.91,5122.69,5182.26,236300],["2019-09-03",5212.04,5301.39,5086.95,5301.39,243060],["2019-09-04",5152.47,5301.39,5140.56,5295.43,202180],["2019-09-05",5295.43,5360.96,5212.04,5295.43,353300],["2019-09-06",5289.48,5289.48,5170.34,5271.61,178420],["2019-09-09",5271.61,5271.61,5152.47,5206.08,781750],["2019-09-10",5092.91,5182.26,5092.91,5122.69,317130],["2019-09-11",5146.52,5146.52,5063.13,5146.52,461480],["2019-09-12",5146.52,5474.13,5146.52,5474.13,309170],["2019-09-13",5474.13,5748.14,5331.17,5748.14,824330],["2019-09-16",5748.14,5777.92,5515.83,5539.65,2116350],["2019-09-17",5301.39,5539.65,5301.39,5539.65,236220],["2019-09-18",5539.65,5599.22,5360.96,5360.96,385730],["2019-09-19",5420.52,5629.0,5360.96,5629.0,441240],["2019-09-20",5629.0,5897.05,5420.52,5897.05,891150],["2019-09-23",5897.05,5897.05,5486.04,5486.04,1287280],["2019-09-24",5247.78,5420.52,5247.78,5360.96,551130],["2019-09-25",5360.96,5414.57,5164.39,5414.57,354830],["2019-09-26",5414.57,5658.79,5271.61,5414.57,303120],["2019-09-27",5271.61,5420.52,5241.82,5414.57,470200],["2019-09-30",5414.57,5414.57,5241.82,5253.74,386610],["2019-10-01",4997.6,5396.7,4997.6,5271.61,458050],["2019-10-02",5271.61,5360.96,5212.04,5212.04,398830],["2019-10-03",4884.43,5212.04,4884.43,5212.04,715620],["2019-10-04",5212.04,5212.04,5152.47,5212.04,339010],["2019-10-07",5241.82,5259.69,5182.26,5206.08,241800],["2019-10-08",5206.08,5212.04,5098.86,5152.47,398740],["2019-10-09",5176.3,5182.26,5063.13,5146.52,211580],["2019-10-10",5176.3,5241.82,5122.69,5176.3,943260],["2019-10-11",5182.26,5194.17,5092.91,5122.69,317440],["2019-10-14",5122.69,5200.13,5069.08,5182.26,443140],["2019-10-15",5182.26,5182.26,5122.69,5164.39,402650],["2019-10-16",5164.39,5164.39,4884.43,4884.43,354480],["2019-10-17",4884.43,5063.13,4884.43,4973.78,428520],["2019-10-18",4997.6,4997.6,4824.86,4973.78,511290],["2019-10-21",4914.21,4943.99,4902.3,4943.99,824970],["2019-10-22",4943.99,4943.99,4878.47,4943.99,431490],["2019-10-23",4943.99,4973.78,4824.86,4938.04,397810],["2019-10-24",4938.04,4961.86,4878.47,4961.86,356150],["2019-10-25",4973.78,4973.78,4795.08,4943.99,458370],["2019-10-28",4824.86,5003.56,4765.29,4914.21,253280],["2019-10-29",4973.78,4973.78,4771.25,4878.47,296480],["2019-10-30",4878.47,4914.21,4824.86,4884.43,358450],["2019-10-31",4884.43,4902.3,4824.86,4878.47,464950],["2019-11-01",4878.47,5218.0,4824.86,5218.0,618140],["2019-11-04",5301.39,5360.96,5218.0,5349.04,697090],["2019-11-05",5349.04,5480.09,5331.17,5390.74,667560],["2019-11-06",5420.52,5652.83,5301.39,5652.83,400240],["2019-11-07",5652.83,5718.35,5539.65,5658.79,412340],["2019-11-08",5658.79,6016.18,5480.09,6016.18,466750],["2019-11-11",6016.18,6433.15,5748.14,5777.92,849070],["2019-11-12",5926.83,5956.62,5777.92,5956.62,358560],["2019-11-13",5897.05,5897.05,5730.27,5861.31,757330],["2019-11-14",5837.49,5897.05,5718.35,5766.01,587030],["2019-11-15",5777.92,5956.62,5718.35,5956.62,820950],["2019-11-18",5837.49,5867.27,5748.14,5831.53,595480],["2019-11-19",5831.53,5867.27,5724.31,5831.53,596490],["2019-11-20",5807.7,5831.53,5748.14,5831.53,537490],["2019-11-21",5807.7,5831.53,5777.92,5783.88,507830],["2019-11-22",5795.79,5819.62,5688.57,5777.92,495990],["2019-11-25",5807.7,5807.7,5658.79,5777.92,439220],["2019-11-26",5748.14,5813.66,5748.14,5813.66,516900],["2019-11-27",5801.75,5813.66,5718.35,5801.75,491160],["2019-11-28",5777.92,5777.92,5718.35,5771.96,496040],["2019-11-29",5771.96,5777.92,5718.35,5771.96,688710],["2019-12-02",5771.96,5897.05,5748.14,5777.92,1003830],["2019-12-03",5777.92,5891.09,5718.35,5891.09,519290],["2019-12-04",5891.09,5897.05,5777.92,5897.05,847260],["2019-12-05",5897.05,5956.62,5777.92,5897.05,899210],["2019-12-06",5897.05,5956.62,5843.44,5897.05,979660],["2019-12-09",5897.05,5956.62,5837.49,5837.49,592080],["2019-12-10",5837.49,5897.05,5783.88,5891.09,530960],["2019-12-11",5837.49,5950.66,5837.49,5950.66,722330],["2019-12-12",5950.66,5950.66,5897.05,5897.05,541110],["2019-12-13",5897.05,5938.75,5807.7,5938.75,323120],["2019-12-16",5926.83,5938.75,5837.49,5938.75,384350],["2019-12-17",5938.75,5938.75,5813.66,5861.31,361840],["2019-12-18",5956.62,5956.62,5777.92,5777.92,461920],["2019-12-19",5777.92,5777.92,5664.74,5718.35,325950],["2019-12-20",5777.92,5891.09,5730.27,5867.27,372310],["2019-12-23",5897.05,5926.83,5807.7,5867.27,497370],["2019-12-24",5777.92,5867.27,5777.92,5777.92,565880],["2019-12-25",5777.92,5897.05,5748.14,5777.92,367760],["2019-12-26",5837.49,5837.49,5777.92,5777.92,499980],["2019-12-27",5777.92,5837.49,5718.35,5766.01,721710],["2019-12-30",5766.01,5777.92,5658.79,5658.79,520280],["2019-12-31",5748.14,5777.92,5718.35,5754.09,353090],["2020-01-02",5777.92,5897.05,5748.14,5897.05,332910],["2020-01-03",5897.05,5956.62,5777.92,5807.7,432590],["2020-01-06",5807.7,5831.53,5664.74,5831.53,493700],["2020-01-07",5831.53,5837.49,5777.92,5831.53,398620],["2020-01-08",5837.49,5837.49,5777.92,5819.62,484060],["2020-01-09",5819.62,5837.49,5777.92,5777.92,780220],["2020-01-10",5777.92,5837.49,5777.92,5819.62,1166490],["2020-01-13",5819.62,5837.49,5777.92,5837.49,715610],["2020-01-14",5837.49,5950.66,5837.49,5891.09,988030],["2020-01-15",5950.66,5950.66,5837.49,5897.05,768020],["2020-01-16",5950.66,5950.66,5789.83,5837.49,607990],["2020-01-17",5837.49,5837.49,5718.35,5837.49,694330],["2020-01-20",5897.05,5897.05,5724.31,5837.49,432420],["2020-01-21",5777.92,5950.66,5777.92,5897.05,843330],["2020-01-22",5897.05,6284.23,5724.31,6284.23,731180],["2020-01-30",6284.23,6701.19,6284.23,6284.23,849180],["2020-01-31",6314.01,6433.15,5956.62,6165.1,655840],["2020-02-03",5956.62,5986.4,5807.7,5956.62,519800],["2020-02-04",5956.62,6373.58,5897.05,6373.58,772740],["2020-02-05",6492.71,6790.54,6492.71,6790.54,718270],["2020-02-06",6850.11,7058.59,6730.98,7058.59,459910],["2020-02-07",7058.59,7088.38,6611.85,6701.19,685910],["2020-02-10",6701.19,6701.19,6492.71,6611.85,696770],["2020-02-11",6730.98,6790.54,6611.85,6760.76,459860],["2020-02-12",6760.76,6790.54,6552.28,6552.28,578110],["2020-02-13",6552.28,6760.76,6433.15,6552.28,512320],["2020-02-14",6552.28,6552.28,6284.23,6433.15,774840],["2020-02-17",6433.15,6730.98,6373.58,6730.98,494600],["2020-02-18",6730.98,6730.98,6373.58,6373.58,652660],["2020-02-19",6433.15,6492.71,6254.45,6254.45,670310],["2020-02-20",6254.45,6314.01,6135.32,6284.23,678800],["2020-02-21",6254.45,6343.8,6165.1,6165.1,783950],["2020-02-24",5956.62,6016.18,5897.05,5950.66,825420],["2020-02-25",5986.4,5986.4,5837.49,5837.49,803360],["2020-02-26",5897.05,5897.05,5724.31,5789.83,973620],["2020-02-27",5837.49,5891.09,5789.83,5807.7,697880],["2020-02-28",5807.7,5807.7,5599.22,5652.83,567860],["2020-03-02",5658.79,5718.35,5539.65,5718.35,607750],["2020-03-03",5777.92,5783.88,5658.79,5760.05,655350],["2020-03-04",5777.92,5837.49,5658.79,5837.49,717800],["2020-03-05",5897.05,5956.62,5777.92,5837.49,575450],["2020-03-06",5897.05,5897.05,5837.49,5867.27,537850],["2020-03-09",5897.05,5897.05,5539.65,5706.44,224320],["2020-03-10",5718.35,5718.35,5420.52,5694.53,198000],["2020-03-11",5718.35,5718.35,5360.96,5599.22,337370],["2020-03-12",5599.22,5599.22,5307.35,5313.3,373320],["2020-03-13",5301.39,5360.96,5182.26,5360.96,359520],["2020-03-16",5360.96,5390.74,5182.26,5289.48,936520],["2020-03-17",5289.48,5289.48,5063.13,5206.08,1623530],["2020-03-18",5241.82,5241.82,5063.13,5122.69,892620],["2020-03-19",4943.99,5122.69,4783.16,4943.99,617770],["2020-03-20",4884.43,4943.99,4705.73,4943.99,968420],["2020-03-23",4943.99,4943.99,4705.73,4705.73,1600280],["2020-03-24",4765.29,4991.65,4711.68,4914.21,1515300],["2020-03-25",4884.43,5063.13,4884.43,5063.13,1382320],["2020-03-26",5003.56,5182.26,5003.56,5122.69,1604760],["2020-03-27",5152.47,5188.21,4943.99,5063.13,624800],["2020-03-30",5092.91,5092.91,4765.29,4765.29,521330],["2020-03-31",4765.29,4824.86,4527.03,4783.16,2155560],["2020-04-01",4824.86,4884.43,4705.73,4818.9,647570],["2020-04-03",4824.86,4943.99,4824.86,4890.38,1632610],["2020-04-06",4914.21,5063.13,4914.21,5003.56,1069270],["2020-04-07",5063.13,5122.69,5027.39,5122.69,1759160],["2020-04-08",5182.26,5235.87,5152.47,5212.04,1528090],["2020-04-09",5241.82,5390.74,5241.82,5390.74,1635800],["2020-04-10",5420.52,5480.09,5420.52,5480.09,527150],["2020-04-13",5670.7,5670.7,5521.78,5599.22,674280],["2020-04-14",5629.0,5629.0,5545.61,5605.18,444490],["2020-04-15",5605.18,5658.79,5492.0,5492.0,466410],["2020-04-16",5492.0,5539.65,5360.96,5450.31,583100],["2020-04-17",5480.09,5480.09,5420.52,5450.31,600680],["2020-04-20",5480.09,5539.65,5420.52,5480.09,972900],["2020-04-21",5539.65,5539.65,5420.52,5438.39,477980],["2020-04-22",5438.39,5509.87,5426.48,5509.87,670030],["2020-04-23",5599.22,5658.79,5509.87,5569.44,468660],["2020-04-24",5599.22,5629.0,5360.96,5384.78,700650],["2020-04-27",5420.52,5509.87,5384.78,5384.78,852410],["2020-04-28",5420.52,5420.52,5182.26,5301.39,754310],["2020-04-29",5599.22,5599.22,5420.52,5420.52,781040],["2020-05-04",5360.96,5450.31,5360.96,5414.57,984290],["2020-05-05",5360.96,5414.57,5307.35,5414.57,1075950],["2020-05-06",5241.82,5420.52,5241.82,5420.52,1136500],["2020-05-07",5301.39,5474.13,5301.39,5474.13,2494510],["2020-05-08",5420.52,5539.65,5420.52,5509.87,985570],["2020-05-11",5539.65,5539.65,5509.87,5515.83,956050],["2020-05-12",5539.65,5539.65,5480.09,5492.0,673320],["2020-05-13",5480.09,5497.96,5468.18,5492.0,833080],["2020-05-14",5509.87,5509.87,5420.52,5420.52,779760],["2020-05-15",5509.87,5509.87,5366.91,5420.52,965840],["2020-05-18",5301.39,5432.44,5301.39,5372.87,688650],["2020-05-19",5390.74,5402.65,5360.96,5360.96,743820],["2020-05-20",5301.39,5390.74,5241.82,5241.82,936480],["2020-05-21",5301.39,5337.13,5271.61,5331.17,925670],["2020-05-22",5241.82,5360.96,5241.82,5277.56,891470],["2020-05-25",5182.26,5301.39,5182.26,5301.39,1012710],["2020-05-26",5301.39,5366.91,5295.43,5331.17,937410],["2020-05-27",5331.17,5360.96,5265.65,5295.43,766940],["2020-05-28",5241.82,5271.61,5223.95,5241.82,769040],["2020-05-29",5241.82,5301.39,5241.82,5301.39,3422340],["2020-06-01",5313.3,5450.31,5313.3,5420.52,3455070],["2020-06-02",5420.52,5450.31,5301.39,5301.39,1375560],["2020-06-03",5301.39,5301.39,5247.78,5289.48,749410],["2020-06-04",5360.96,5450.31,5313.3,5313.3,1147930],["2020-06-05",5301.39,5360.96,5241.82,5313.3,1547840],["2020-06-08",5313.3,5682.61,5313.3,5682.61,1147420],["2020-06-09",5807.7,5837.49,5718.35,5754.09,1993290],["2020-06-10",5777.92,5777.92,5658.79,5712.4,689870],["2020-06-11",5658.79,5658.79,5420.52,5426.48,976740],["2020-06-12",5301.39,5480.09,5092.91,5241.82,298810],["2020-06-15",5122.69,5241.82,4943.99,5003.56,536420],["2020-06-16",4955.91,5349.04,4955.91,5349.04,811610],["2020-06-17",5480.09,5569.44,5420.52,5539.65,777530],["2020-06-18",5480.09,5539.65,5301.39,5360.96,768130],["2020-06-19",5182.26,5450.31,5182.26,5366.91,423860],["2020-06-22",5420.52,5480.09,5241.82,5366.91,488140],["2020-06-23",5450.31,5545.61,5301.39,5420.52,746670],["2020-06-24",5503.91,5539.65,5301.39,5450.31,631990],["2020-06-25",5468.18,5509.87,5390.74,5420.52,663110],["2020-06-26",5509.87,5718.35,5247.78,5355.0,628790],["2020-06-29",5360.96,5360.96,5122.69,5170.34,2755540],["2020-06-30",5360.96,5360.96,4884.43,4967.82,669560],["2020-07-01",4943.99,5301.39,4943.99,5182.26,1044990],["2020-07-02",5212.04,5360.96,5182.26,5331.17,704710],["2020-07-03",5420.52,5539.65,5337.13,5420.52,714750],["2020-07-06",5462.22,5480.09,5241.82,5420.52,688180],["2020-07-07",5301.39,5539.65,5301.39,5480.09,836890],["2020-07-08",5480.09,5569.44,5450.31,5515.83,809610],["2020-07-09",5533.7,5599.22,5521.78,5599.22,862380],["2020-07-10",5623.05,5658.79,5599.22,5629.0,1178620],["2020-07-13",5646.87,5777.92,5629.0,5777.92,813640],["2020-07-14",5807.7,5897.05,5807.7,5831.53,724810],["2020-07-15",5867.27,5926.83,5831.53,5831.53,825530],["2020-07-16",5855.36,6016.18,5855.36,5986.4,851960],["2020-07-17",6075.75,6403.36,6075.75,6403.36,1178960],["2020-07-20",6522.5,6850.11,6492.71,6850.11,1447320],["2020-07-21",6909.68,6969.24,6850.11,6879.89,764930],["2020-07-22",6969.24,7147.94,6969.24,7147.94,395640],["2020-07-23",7237.29,7624.47,7147.94,7624.47,837200],["2020-07-24",7684.04,7981.87,7386.21,7445.77,761840],["2020-07-27",7445.77,7475.56,6939.46,6939.46,591520],["2020-07-28",6850.11,7415.99,6462.93,7415.99,737690],["2020-07-29",7147.94,7326.64,6909.68,6909.68,410330],["2020-07-30",6909.68,6999.03,6492.71,6611.85,493630],["2020-07-31",6373.58,7058.59,6165.1,6939.46,593510],["2020-08-03",6939.46,7118.16,6909.68,7028.81,1232580],["2020-08-04",7058.59,7147.94,6969.24,7088.38,859860],["2020-08-05",7147.94,7296.86,7147.94,7147.94,635690],["2020-08-06",7088.38,7624.47,7088.38,7326.64,1231550],["2020-08-07",7326.64,7386.21,7088.38,7088.38,1798470],["2020-08-10",7118.16,7207.51,7088.38,7207.51,1402150],["2020-08-11",7207.51,7267.07,6850.11,6850.11,1251940],["2020-08-12",6879.89,6969.24,6611.85,6671.41,711600],["2020-08-13",6671.41,7028.81,6641.63,6969.24,1006870],["2020-08-14",7028.81,7028.81,6850.11,6969.24,2090890],["2020-08-17",6969.24,7028.81,6850.11,6909.68,827860],["2020-08-18",6909.68,6969.24,6671.41,6790.54,1156550],["2020-08-19",6730.98,6850.11,6671.41,6730.98,679620],["2020-08-20",6760.76,6969.24,6760.76,6850.11,956960],["2020-08-21",6850.11,6909.68,6820.33,6909.68,379290],["2020-08-24",6909.68,6969.24,6850.11,6850.11,507920],["2020-08-25",6879.89,7028.81,6790.54,6850.11,764760],["2020-08-26",6790.54,6850.11,6641.63,6671.41,731820],["2020-08-27",6701.19,6790.54,6671.41,6790.54,1559200],["2020-08-28",6850.11,7237.29,6790.54,7028.81,1088770],["2020-08-31",7088.38,7207.51,7028.81,7147.94,1114570],["2020-09-01",7207.51,7207.51,6790.54,6909.68,733280],["2020-09-03",6909.68,6909.68,6611.85,6701.19,804240],["2020-09-04",6373.58,6730.98,6373.58,6671.41,985590],["2020-09-07",6671.41,6790.54,6492.71,6522.5,1481980],["2020-09-08",6522.5,6552.28,6373.58,6552.28,638630],["2020-09-09",6433.15,6552.28,6403.36,6492.71,800180],["2020-09-10",6552.28,6582.06,6462.93,6492.71,645840],["2020-09-11",6373.58,6611.85,6373.58,6462.93,923040],["2020-09-14",6433.15,6582.06,6433.15,6522.5,801090],["2020-09-15",6552.28,6611.85,6433.15,6522.5,844830],["2020-09-16",6552.28,6552.28,6314.01,6462.93,1135060],["2020-09-17",6343.8,6462.93,6314.01,6433.15,1211960],["2020-09-18",6314.01,6433.15,6314.01,6314.01,624220],["2020-09-21",6314.01,6492.71,6314.01,6343.8,645860],["2020-09-22",6254.45,6343.8,6075.75,6254.45,671800],["2020-09-23",6135.32,6314.01,6045.97,6194.88,1044420],["2020-09-24",5837.49,6194.88,5837.49,6194.88,1100230],["2020-09-25",6075.75,6194.88,6016.18,6165.1,907050],["2020-09-28",6194.88,6194.88,6045.97,6135.32,805490],["2020-09-29",6165.1,6165.1,6016.18,6045.97,719960],["2020-09-30",6045.97,6075.75,5837.49,6045.97,1532780],["2020-10-01",6045.97,6075.75,5956.62,6045.97,1338090],["2020-10-02",6045.97,6165.1,6045.97,6135.32,825330],["2020-10-05",6165.1,6492.71,6165.1,6433.15,1064300],["2020-10-06",6433.15,6582.06,6433.15,6492.71,689430],["2020-10-07",6492.71,6582.06,6373.58,6373.58,1689670],["2020-10-08",6373.58,6403.36,6075.75,6194.88,943740],["2020-10-09",6194.88,6284.23,6165.1,6194.88,795610],["2020-10-12",6224.67,6224.67,6075.75,6194.88,830340],["2020-10-13",6224.67,6224.67,6135.32,6194.88,545870],["2020-10-14",6165.1,6194.88,6135.32,6194.88,664570],["2020-10-15",6194.88,6194.88,6075.75,6165.1,843610],["2020-10-16",6194.88,6254.45,6135.32,6165.1,669750],["2020-10-19",6194.88,6194.88,6135.32,6135.32,859190],["2020-10-20",6135.32,6135.32,5986.4,6016.18,610390],["2020-10-21",5986.4,6105.53,5986.4,6105.53,713770],["2020-10-22",6075.75,6105.53,5986.4,6016.18,724670],["2020-10-23",6045.97,6135.32,6045.97,6075.75,1017620],["2020-10-26",6075.75,6105.53,5956.62,6045.97,787260],["2020-10-27",6075.75,6075.75,5897.05,6016.18,859190],["2020-10-28",5897.05,6016.18,5777.92,6016.18,830900],["2020-10-29",5956.62,6016.18,5813.66,6016.18,619760],["2020-10-30",6045.97,6045.97,5897.05,6016.18,806130],["2020-11-02",6016.18,6135.32,6016.18,6075.75,693770],["2020-11-03",6075.75,6135.32,6075.75,6135.32,568380],["2020-11-04",6135.32,6194.88,6075.75,6194.88,719690],["2020-11-05",6135.32,6194.88,6105.53,6135.32,622300],["2020-11-06",6135.32,6194.88,6075.75,6075.75,508200],["2020-11-09",6105.53,6135.32,6016.18,6105.53,659950],["2020-11-10",6105.53,6194.88,6016.18,6075.75,634200],["2020-11-11",6075.75,6135.32,5926.83,6075.75,1137200],["2020-11-12",6194.88,6194.88,5926.83,6075.75,847430],["2020-11-13",5956.62,6016.18,5903.01,5956.62,893290],["2020-11-16",6016.18,6075.75,5897.05,5897.05,802380],["2020-11-17",5777.92,5956.62,5777.92,5956.62,1014350],["2020-11-18",5837.49,5956.62,5837.49,5944.7,807760],["2020-11-19",5897.05,6016.18,5897.05,5903.01,935000],["2020-11-20",5926.83,5956.62,5897.05,5903.01,925410],["2020-11-23",5926.83,5956.62,5837.49,5837.49,610840],["2020-11-24",5718.35,5837.49,5652.83,5837.49,895730],["2020-11-25",5837.49,5956.62,5837.49,5938.75,585340],["2020-11-26",5956.62,6284.23,5956.62,6284.23,1087470],["2020-11-27",6314.01,6433.15,6314.01,6343.8,647910],["2020-11-30",6373.58,6373.58,6135.32,6135.32,704370],["2020-12-01",5956.62,6135.32,5932.79,6135.32,791590],["2020-12-02",5897.05,6135.32,5897.05,5956.62,789240],["2020-12-03",5956.62,6135.32,5956.62,5956.62,1191850],["2020-12-04",5837.49,6075.75,5837.49,5944.7,614110],["2020-12-07",5944.7,6075.75,5891.09,5897.05,1125460],["2020-12-08",5897.05,5950.66,5861.31,5897.05,1110830],["2020-12-09",5956.62,6135.32,5956.62,6075.75,1124010],["2020-12-10",6135.32,6194.88,5956.62,5956.62,1277220],["2020-12-11",5926.83,5956.62,5897.05,5950.66,927190],["2020-12-14",5914.92,6075.75,5897.05,5914.92,1119720],["2020-12-15",5956.62,6075.75,5914.92,6045.97,1310280],["2020-12-16",6075.75,6105.53,5950.66,5950.66,1235720],["2020-12-17",5897.05,5956.62,5879.18,5950.66,1365990],["2020-12-18",5837.49,6045.97,5837.49,5897.05,1250620],["2020-12-21",5897.05,5986.4,5867.27,5920.88,1493240],["2020-12-22",5920.88,6314.01,5920.88,6314.01,1827110],["2020-12-23",6730.98,6730.98,6314.01,6314.01,1569550],["2020-12-24",6373.58,6462.93,5897.05,6194.88,831470],["2020-12-25",6135.32,6611.85,5956.62,6611.85,2467740],["2020-12-28",7028.81,7058.59,6611.85,7028.81,2464230],["2020-12-29",7028.81,7147.94,6909.68,6999.03,1322750],["2020-12-30",6671.41,6909.68,6552.28,6730.98,1799390],["2020-12-31",6671.41,6909.68,6641.63,6820.33,1585080],["2021-01-04",6909.68,7088.38,6820.33,6850.11,1788000],["2021-01-05",6850.11,6909.68,6790.54,6850.11,1768700],["2021-01-06",6909.68,7326.64,6879.89,7147.94,3300700],["2021-01-07",7326.64,7445.77,7088.38,7207.51,2654300],["2021-01-08",7267.07,7326.64,7058.59,7237.29,1413900],["2021-01-11",7147.94,7237.29,6790.54,6909.68,2995600],["2021-01-12",6909.68,6939.46,6701.19,6850.11,2165100],["2021-01-13",6850.11,7058.59,6820.33,6909.68,1741200],["2021-01-14",7028.81,7207.51,6850.11,7177.72,1774500],["2021-01-15",7207.51,7326.64,6939.46,7058.59,1537700],["2021-01-18",6999.03,7088.38,6939.46,7088.38,1825800],["2021-01-19",6999.03,7505.34,6611.85,7028.81,3033200],["2021-01-20",6909.68,7028.81,6552.28,6909.68,1162500],["2021-01-21",6909.68,6969.24,6611.85,6790.54,1384600],["2021-01-22",6671.41,6790.54,6373.58,6462.93,2022000],["2021-01-25",6373.58,6433.15,6135.32,6135.32,1372300],["2021-01-26",6016.18,6135.32,5837.49,5914.92,1696300],["2021-01-27",5599.22,5897.05,5503.91,5503.91,1027300],["2021-01-28",5122.69,5182.26,5122.69,5122.69,1137400],["2021-01-29",4765.29,5360.96,4765.29,5241.82,1254300],["2021-02-01",5003.56,5241.82,4878.47,4878.47,1200100],["2021-02-02",4878.47,5063.13,4646.16,5051.21,967300],["2021-02-03",5063.13,5384.78,4997.6,5360.96,1516100],["2021-02-04",5080.99,5360.96,5080.99,5188.21,778400],["2021-02-05",5033.34,5331.17,5033.34,5235.87,857700],["2021-02-08",5206.08,5235.87,4943.99,5045.26,819200],["2021-02-09",5045.26,5122.69,4949.95,5027.39,805800],["2021-02-17",5027.39,5283.52,4896.34,5277.56,901800],["2021-02-18",5301.39,5360.96,5212.04,5295.43,1143000],["2021-02-19",5295.43,5337.13,5212.04,5331.17,1043300],["2021-02-22",5390.74,5599.22,5360.96,5450.31,1181900],["2021-02-23",5450.31,5480.09,5349.04,5414.57,913400],["2021-02-24",5414.57,5480.09,5241.82,5289.48,886700],["2021-02-25",5289.48,5289.48,5182.26,5235.87,711700],["2021-02-26",5069.08,5218.0,5069.08,5176.3,739100],["2021-03-01",5182.26,5480.09,5170.34,5468.18,1439300],["2021-03-02",5533.7,5533.7,5414.57,5432.44,1231200],["2021-03-03",5432.44,5444.35,5390.74,5426.48,707600],["2021-03-04",5480.09,5777.92,5468.18,5563.48,2007200],["2021-03-05",5569.44,5599.22,5515.83,5593.26,916600],["2021-03-08",5658.79,5926.83,5658.79,5879.18,2271200],["2021-03-09",5879.18,5897.05,5777.92,5819.62,1148200],["2021-03-10",5819.62,5837.49,5718.35,5777.92,1075100],["2021-03-11",5777.92,5950.66,5766.01,5897.05,1710500],["2021-03-12",5926.83,6045.97,5867.27,5873.23,1544600],["2021-03-15",5873.23,5897.05,5819.62,5819.62,1157500],["2021-03-16",5783.88,5819.62,5694.53,5766.01,1203300],["2021-03-17",5754.09,5831.53,5658.79,5777.92,1053600],["2021-03-18",5718.35,5807.7,5718.35,5766.01,655200],["2021-03-19",5766.01,5777.92,5718.35,5742.18,739300],["2021-03-22",5658.79,5718.35,5658.79,5670.7,1228700],["2021-03-23",5658.79,5670.7,5468.18,5557.52,1145200],["2021-03-24",5444.35,5533.7,5360.96,5366.91,1071300],["2021-03-25",5366.91,5509.87,5313.3,5432.44,960400],["2021-03-26",5366.91,5420.52,5122.69,5360.96,661500],["2021-03-29",5313.3,5539.65,5307.35,5533.7,1009500],["2021-03-30",5533.7,5569.44,5182.26,5497.96,833400],["2021-03-31",5497.96,5599.22,5480.09,5527.74,1166900],["2021-04-01",5527.74,5777.92,5503.91,5777.92,1866200],["2021-04-02",5837.49,5956.62,5837.49,5867.27,2475400],["2021-04-05",5897.05,5920.88,5807.7,5891.09,1118500],["2021-04-06",5891.09,5897.05,5748.14,5789.83,1172000],["2021-04-07",5777.92,5789.83,5724.31,5771.96,1160900],["2021-04-08",5813.66,5855.36,5754.09,5843.44,1255700],["2021-04-09",5843.44,5855.36,5807.7,5837.49,1725600],["2021-04-12",5837.49,6135.32,5825.57,6135.32,2523800],["2021-04-13",6165.1,6254.45,5897.05,5986.4,1838100],["2021-04-14",5843.44,6016.18,5837.49,6016.18,1294100],["2021-04-15",6016.18,6045.97,5837.49,5837.49,1109400],["2021-04-16",5658.79,5766.01,5480.09,5646.87,2048520],["2021-04-19",5658.79,5861.31,5575.39,5837.49,1199700],["2021-04-20",5837.49,5903.01,5700.48,5718.35,1109800],["2021-04-22",5718.35,5718.35,5480.09,5480.09,1225500],["2021-04-23",5360.96,5533.7,5295.43,5533.7,1332200],["2021-04-26",5515.83,5557.52,5182.26,5378.83,586800],["2021-04-27",5069.08,5396.7,5069.08,5265.65,1335800],["2021-04-28",5265.65,5355.0,5241.82,5349.04,1163600],["2021-04-29",5301.39,5426.48,5301.39,5396.7,855400],["2021-05-04",5241.82,5360.96,5229.91,5301.39,1229200],["2021-05-05",5319.26,5581.35,5319.26,5509.87,2286000],["2021-05-06",5509.87,5563.48,5355.0,5414.57,2031900],["2021-05-07",5414.57,5420.52,5271.61,5301.39,1148800],["2021-05-10",5182.26,5396.7,5134.6,5325.22,1253100],["2021-05-11",5349.04,5390.74,5307.35,5331.17,966800],["2021-05-12",5301.39,5390.74,5301.39,5390.74,681000],["2021-05-13",5366.91,5408.61,5313.3,5313.3,841700],["2021-05-14",5313.3,5384.78,5313.3,5360.96,832700],["2021-05-17",5378.83,5378.83,5325.22,5360.96,960200],["2021-05-18",5182.26,5360.96,5182.26,5271.61,633000],["2021-05-19",5271.61,5289.48,5182.26,5241.82,460800],["2021-05-20",5241.82,5384.78,5164.39,5343.09,1076600],["2021-05-21",5360.96,5372.87,5331.17,5355.0,651000],["2021-05-24",5360.96,5384.78,5349.04,5366.91,654200],["2021-05-25",5366.91,5575.39,5355.0,5480.09,1269600],["2021-05-26",5456.26,5480.09,5360.96,5408.61,708400],["2021-05-27",5360.96,5480.09,5295.43,5360.96,1175600],["2021-05-28",5301.39,5396.7,5253.74,5390.74,1219500],["2021-05-31",5539.65,5766.01,5539.65,5766.01,2489000],["2021-06-01",6165.1,6165.1,6135.32,6165.1,2243700],["2021-06-02",5837.49,6105.53,5837.49,5956.62,2528100],["2021-06-03",6016.18,6373.58,5956.62,6373.58,6029500],["2021-06-04",6760.76,6760.76,6433.15,6671.41,4360200],["2021-06-07",7028.81,7028.81,6373.58,6582.06,2394100],["2021-06-08",6552.28,6582.06,6135.32,6165.1,3245100],["2021-06-09",6075.75,6552.28,5837.49,6343.8,3163000],["2021-06-10",6343.8,6492.71,6194.88,6284.23,1533300],["2021-06-11",6314.01,6403.36,6254.45,6343.8,1383500],["2021-06-14",6433.15,6760.76,6343.8,6671.41,4017800],["2021-06-15",6671.41,6969.24,6641.63,6939.46,3213600],["2021-06-16",6999.03,6999.03,6641.63,6730.98,1745900],["2021-06-17",6730.98,7177.72,6730.98,7177.72,6859200],["2021-06-18",7445.77,7445.77,6909.68,7058.59,4319300],["2021-06-21",7292.8,7535.89,7292.8,7535.89,2389300],["2021-06-22",7640.08,7744.26,7431.71,7501.17,2441400],["2021-06-23",7327.53,7605.35,7223.35,7327.53,2442600],["2021-06-24",7327.53,7362.26,7119.16,7153.89,1346800],["2021-06-25",7153.89,7640.08,7049.71,7605.35,2603800],["2021-06-28",7640.08,7744.26,7431.71,7501.17,2182200],["2021-06-29",7605.35,7813.72,7396.98,7640.08,3620500],["2021-06-30",7431.71,7640.08,7431.71,7466.44,1052300],["2021-07-01",7501.17,7883.17,7362.26,7778.99,3569200],["2021-07-02",7917.9,7917.9,7640.08,7778.99,2379500],["2021-07-05",7778.99,7778.99,7501.17,7640.08,1514800],["2021-07-06",7535.89,7709.53,7119.16,7119.16,2195800],["2021-07-07",7119.16,7292.8,6806.61,7153.89,1819800],["2021-07-08",7084.44,7501.17,7049.71,7188.62,1125300],["2021-07-09",6945.53,7258.07,6945.53,7084.44,1283200],["2021-07-12",6945.53,7014.98,6591.3,6632.98,2184100],["2021-07-13",6250.97,6876.07,6250.97,6813.56,1169100],["2021-07-14",6883.02,6931.63,6632.98,6771.89,870200],["2021-07-15",6528.79,6945.53,6528.79,6876.07,1107100],["2021-07-16",7014.98,7014.98,6806.61,6813.56,947200],["2021-07-19",6667.7,6702.43,6341.26,6341.26,1760600],["2021-07-20",6445.45,6494.07,6188.46,6494.07,1473800],["2021-07-21",6528.79,6598.25,6431.56,6466.28,1008200],["2021-07-22",6514.9,6862.18,6459.34,6744.11,1446700],["2021-07-23",6598.25,6764.94,6563.52,6584.36,1166900],["2021-07-26",6396.83,6737.16,6396.83,6584.36,462900],["2021-07-27",6535.74,6723.27,6535.74,6639.92,1084000],["2021-07-28",6591.3,6799.67,6591.3,6695.49,1635700],["2021-07-29",6806.61,6806.61,6695.49,6730.21,896000],["2021-07-30",6730.21,6792.72,6702.43,6737.16,1446800],["2021-08-02",6737.16,6771.89,6702.43,6751.05,1577000],["2021-08-03",6751.05,6771.89,6695.49,6758.0,1512900],["2021-08-04",6723.27,6945.53,6723.27,6876.07,1860300],["2021-08-05",6806.61,6903.85,6792.72,6903.85,1480100],["2021-08-06",6917.74,7292.8,6910.8,7153.89,2696900],["2021-08-09",7153.89,7362.26,7049.71,7292.8,2289000],["2021-08-10",7327.53,7396.98,7119.16,7223.35,2454500],["2021-08-11",7292.8,7535.89,7153.89,7501.17,3590500],["2021-08-12",7501.17,7570.62,7362.26,7466.44,2872500],["2021-08-13",7570.62,7987.35,7501.17,7987.35,6173300],["2021-08-16",8543.0,8543.0,8543.0,8543.0,651000],["2021-08-17",9133.37,9133.37,9133.37,9133.37,1023100],["2021-08-18",9758.46,9758.46,9758.46,9758.46,1255500],["2021-08-19",10418.29,10418.29,9862.65,10418.29,6606600],["2021-08-20",11147.57,11147.57,10661.38,11147.57,4220300],["2021-08-23",11807.39,11911.58,11286.48,11911.58,1875700],["2021-08-24",12501.95,12536.67,11182.3,11355.93,3787800],["2021-08-25",11390.66,11390.66,10591.93,10591.93,3001300],["2021-08-26",10765.56,11321.21,10696.11,11321.21,3054300],["2021-08-27",11668.48,11981.03,10835.02,11807.39,2022300],["2021-08-30",11876.85,12050.49,11390.66,11911.58,2224400],["2021-08-31",11946.3,12085.21,11668.48,11703.21,2546200],["2021-09-01",11703.21,12501.95,11529.57,12501.95,3914000],["2021-09-06",13370.14,13370.14,13370.14,13370.14,1686900],["2021-09-07",14273.05,14273.05,13543.77,14273.05,4855700],["2021-09-08",14307.78,15071.79,13891.05,14273.05,4308000],["2021-09-09",14029.96,15245.43,13960.51,15245.43,4955200],["2021-09-10",16287.26,16287.26,16183.07,16287.26,1621200],["2021-09-13",17398.54,17398.54,17398.54,17398.54,1787100],["2021-09-14",18614.01,18614.01,17572.18,18614.01,5005400],["2021-09-15",19586.38,19898.93,18058.37,19898.93,6209100],["2021-09-16",20836.58,20836.58,18509.82,18509.82,7122800],["2021-09-17",17224.9,18509.82,17224.9,17224.9,6019100],["2021-09-20",18127.82,18405.64,17363.81,18405.64,5028000],["2021-09-21",18058.37,19030.74,17606.91,18405.64,2183400],["2021-09-22",17919.46,18336.19,17120.72,17120.72,4851400],["2021-09-23",15939.98,16599.81,15939.98,15939.98,2982300],["2021-09-24",14828.7,14828.7,14828.7,14828.7,1472100],["2021-09-27",13821.6,13821.6,13821.6,13821.6,332500],["2021-09-28",12883.95,12883.95,12883.95,12883.95,147200],["2021-09-29",12015.76,13231.23,12015.76,12154.67,6699100],["2021-09-30",12571.4,12988.13,12501.95,12988.13,1372300],["2021-10-01",13752.14,13752.14,12293.58,12293.58,2989500],["2021-10-04",11529.57,12363.04,11460.12,11807.39,4106500],["2021-10-05",12224.12,12224.12,11182.3,11946.3,2907600],["2021-10-06",12154.67,12189.4,11807.39,12015.76,1151700],["2021-10-07",12154.67,12293.58,11946.3,12015.76,1476300],["2021-10-08",12015.76,12050.49,11633.75,11633.75,2053500],["2021-10-11",11807.39,11911.58,11633.75,11633.75,1613100],["2021-10-12",11703.21,12119.94,11460.12,11946.3,1882100],["2021-10-13",12050.49,12432.49,11911.58,12050.49,1741300],["2021-10-14",12119.94,12883.95,12085.21,12883.95,2578600],["2021-10-15",13404.86,13613.23,12293.58,12606.13,2596900],["2021-10-18",12606.13,12606.13,12085.21,12258.85,1767100],["2021-10-19",12397.76,12849.22,12293.58,12571.4,2103800],["2021-10-20",12745.04,13057.59,12119.94,12293.58,1786500],["2021-10-21",12397.76,12467.22,11981.03,12328.31,1377000],["2021-10-22",12363.04,12536.67,12154.67,12501.95,1983700],["2021-10-25",12571.4,12640.86,12154.67,12536.67,2144800],["2021-10-26",12571.4,12571.4,12258.85,12363.04,962300],["2021-10-27",12328.31,12397.76,12154.67,12293.58,2173800],["2021-10-28",12363.04,12432.49,12224.12,12224.12,1829600],["2021-10-29",12293.58,12328.31,12015.76,12050.49,2293600],["2021-11-01",12119.94,12745.04,12015.76,12571.4,2768200],["2021-11-02",12779.77,13439.59,12779.77,13439.59,2854100],["2021-11-03",14307.78,14377.24,12988.13,13196.5,8073300],["2021-11-04",13231.23,13891.05,12849.22,13543.77,2320200],["2021-11-05",13682.68,13856.32,13265.95,13543.77,1719200],["2021-11-08",13647.96,13717.41,13335.41,13543.77,2225700],["2021-11-09",13891.05,13925.78,13509.05,13682.68,1983100],["2021-11-10",13752.14,13891.05,13682.68,13821.6,2425700],["2021-11-11",13891.05,13891.05,13335.41,13786.87,2042200],["2021-11-12",13786.87,14029.96,13439.59,13995.23,2301900],["2021-11-15",14655.06,14967.61,14377.24,14967.61,3856800],["2021-11-16",15280.16,15905.25,15141.25,15766.34,3401000],["2021-11-17",15905.25,16460.89,15453.79,16391.44,2931700],["2021-11-18",16530.35,17537.45,16495.62,17537.45,4443600],["2021-11-19",18336.19,18336.19,16321.98,16321.98,5020700],["2021-11-22",17016.54,17433.27,16669.26,17433.27,5084600],["2021-11-23",18058.37,18475.1,17502.72,18301.46,3399600],["2021-11-24",18752.92,19100.19,18683.46,18891.83,2653400],["2021-11-25",18891.83,19100.19,18127.82,18683.46,3426000],["2021-11-26",18544.55,18752.92,17850.0,18058.37,3525900],["2021-11-29",17502.72,18475.1,17433.27,18405.64,3868200],["2021-11-30",18544.55,18648.74,18058.37,18058.37,3900400],["2021-12-01",18058.37,18266.73,17711.09,17850.0,4844300],["2021-12-02",19050.0,19050.0,19050.0,19050.0,536200],["2021-12-03",20350.0,20350.0,20000.0,20350.0,3044900],["2021-12-06",19900.0,20350.0,18950.0,18950.0,2931400],["2021-12-07",19700.0,19750.0,18500.0,19300.0,1624100],["2021-12-08",19300.0,19400.0,18850.0,18900.0,1359400],["2021-12-09",18550.0,19200.0,18550.0,19200.0,1125100],["2021-12-10",19300.0,19400.0,18950.0,19100.0,982800],["2021-12-13",19400.0,19400.0,18600.0,19100.0,1325700],["2021-12-14",19100.0,19100.0,18850.0,18850.0,1314000],["2021-12-15",18900.0,18950.0,18700.0,18900.0,951200],["2021-12-16",18800.0,19000.0,18650.0,18750.0,1051200],["2021-12-17",18750.0,20000.0,18700.0,19750.0,2748700],["2021-12-20",19800.0,20400.0,19750.0,20100.0,1800500],["2021-12-21",20150.0,20250.0,19700.0,19700.0,1776300],["2021-12-22",19800.0,19900.0,19200.0,19350.0,1643500],["2021-12-23",19350.0,19600.0,18600.0,19250.0,1793300],["2021-12-24",19200.0,19400.0,18750.0,19300.0,1299900],["2021-12-27",19400.0,19900.0,19200.0,19500.0,1380600],["2021-12-28",19500.0,19600.0,19050.0,19200.0,1203400],["2021-12-29",18500.0,19500.0,18500.0,19300.0,1442800],["2021-12-30",19500.0,20650.0,19500.0,20650.0,3310200],["2021-12-31",21750.0,21800.0,20650.0,20650.0,2599800],["2022-01-04",20700.0,20800.0,20450.0,20700.0,1547300],["2022-01-05",20550.0,20950.0,20300.0,20400.0,2523000],["2022-01-06",19900.0,20300.0,19850.0,20100.0,2629200],["2022-01-07",20500.0,20850.0,20200.0,20300.0,2288200],["2022-01-10",20500.0,20950.0,19500.0,19700.0,2747100],["2022-01-11",19500.0,20100.0,19000.0,19500.0,1350900],["2022-01-12",19500.0,19900.0,18800.0,19800.0,1794600],["2022-01-13",19800.0,20100.0,18900.0,19200.0,1382100],["2022-01-14",19000.0,19300.0,18650.0,19200.0,1019000],["2022-01-17",19200.0,19400.0,17900.0,17900.0,2288500],["2022-01-18",17900.0,17900.0,16650.0,16650.0,1487700],["2022-01-19",17500.0,17500.0,16650.0,17500.0,806000],["2022-01-20",17500.0,18200.0,17450.0,18200.0,973600],["2022-01-21",18500.0,18500.0,17900.0,18300.0,824100],["2022-01-24",18400.0,18400.0,17050.0,17050.0,1088000],["2022-01-25",17200.0,17250.0,16400.0,17100.0,828600],["2022-01-26",17400.0,17600.0,16950.0,17300.0,530500],["2022-01-27",17400.0,17700.0,17000.0,17300.0,680000],["2022-01-28",17200.0,17500.0,17100.0,17400.0,516000],["2022-02-07",17900.0,18000.0,17550.0,18000.0,608300],["2022-02-08",18000.0,18100.0,17800.0,17900.0,462800],["2022-02-09",18000.0,18050.0,17850.0,17950.0,809200],["2022-02-10",17900.0,18000.0,17850.0,17900.0,707600],["2022-02-11",18000.0,19000.0,17950.0,19000.0,2017900],["2022-02-14",18600.0,19000.0,18300.0,18650.0,892100],["2022-02-15",18700.0,18800.0,18000.0,18500.0,987300],["2022-02-16",18300.0,18600.0,18200.0,18500.0,884900],["2022-02-17",18650.0,18650.0,18350.0,18350.0,647600],["2022-02-18",18350.0,18800.0,18200.0,18700.0,1472300],["2022-02-21",18750.0,19650.0,18750.0,19500.0,4155600],["2022-02-22",19050.0,19800.0,19050.0,19350.0,1847900],["2022-02-23",19000.0,19500.0,19000.0,19300.0,1586300],["2022-02-24",19100.0,19600.0,17950.0,18500.0,3239100],["2022-02-25",18600.0,19250.0,18500.0,19000.0,1812700],["2022-02-28",19100.0,19200.0,18650.0,18750.0,1098400],["2022-03-01",18750.0,19050.0,18550.0,18800.0,1533400],["2022-03-02",18800.0,18900.0,18000.0,18350.0,1610100],["2022-03-03",18000.0,18200.0,17700.0,18000.0,8849100],["2022-03-04",18000.0,18600.0,18000.0,18200.0,5995600],["2022-03-07",18200.0,18250.0,17900.0,18000.0,9294400],["2022-03-08",18050.0,18400.0,17800.0,17800.0,11401300],["2022-03-09",18000.0,18200.0,17250.0,17550.0,4675300],["2022-03-10",18000.0,18000.0,17650.0,17700.0,1943400],["2022-03-11",17700.0,17700.0,17000.0,17100.0,3569700],["2022-03-14",16800.0,17050.0,16300.0,16550.0,2779600],["2022-03-15",16500.0,17000.0,16450.0,16750.0,3057700],["2022-03-16",16700.0,16950.0,16700.0,16900.0,3759700],["2022-03-17",16950.0,17200.0,16750.0,16850.0,2412300],["2022-03-18",16800.0,17300.0,16700.0,17100.0,4386300],["2022-03-21",17200.0,17300.0,17050.0,17100.0,2113900],["2022-03-22",17400.0,17400.0,17100.0,17300.0,2904400],["2022-03-23",17400.0,17800.0,17350.0,17550.0,4006300],["2022-03-24",17750.0,17750.0,17350.0,17400.0,2419900],["2022-03-25",17200.0,17450.0,17200.0,17300.0,2566000],["2022-03-28",16800.0,17250.0,16600.0,16950.0,3964600],["2022-03-29",16900.0,17250.0,16900.0,17100.0,1993100],["2022-03-30",16900.0,17100.0,16550.0,16700.0,2539200],["2022-03-31",16950.0,16950.0,15700.0,15850.0,3468000],["2022-04-01",16500.0,16500.0,15550.0,16300.0,2610900],["2022-04-04",16300.0,17150.0,16300.0,17000.0,2427800],["2022-04-05",17000.0,17200.0,16800.0,16850.0,2810700],["2022-04-06",16500.0,16700.0,16350.0,16700.0,2591200],["2022-04-07",16800.0,16800.0,16200.0,16200.0,2403600],["2022-04-08",16200.0,16550.0,15800.0,15850.0,1858500],["2022-04-12",15900.0,16150.0,14750.0,15650.0,3442800],["2022-04-13",15500.0,15500.0,14650.0,15500.0,1461000],["2022-04-14",15600.0,16000.0,15600.0,15600.0,2322500],["2022-04-15",15500.0,15550.0,14850.0,14850.0,2164100],["2022-04-18",14300.0,14600.0,13850.0,13850.0,3771600],["2022-04-19",13500.0,13500.0,12900.0,12900.0,3909400],["2022-04-20",12000.0,12900.0,12000.0,12000.0,3615400],["2022-04-21",11200.0,11200.0,11200.0,11200.0,990400],["2022-04-22",10450.0,10950.0,10450.0,10450.0,6285100],["2022-04-25",10900.0,10900.0,9720.0,9720.0,4089500],["2022-04-26",9700.0,10400.0,9040.0,10400.0,6148600],["2022-04-27",10400.0,10800.0,10100.0,10550.0,2139600],["2022-04-28",10700.0,11100.0,10600.0,10850.0,2317000],["2022-04-29",11000.0,11450.0,10800.0,11400.0,2196200],["2022-05-04",11500.0,11550.0,10950.0,11200.0,2219600],["2022-05-05",11250.0,11250.0,10550.0,10900.0,1346300],["2022-05-06",10250.0,10600.0,10150.0,10150.0,1685900],["2022-05-09",9440.0,10000.0,9440.0,9440.0,1296500],["2022-05-10",8810.0,9600.0,8790.0,9600.0,2547300],["2022-05-11",9900.0,9900.0,9550.0,9720.0,866400],["2022-05-12",9700.0,9700.0,9040.0,9040.0,1689100],["2022-05-13",9050.0,9250.0,8410.0,8800.0,2452200],["2022-05-16",9100.0,9290.0,8880.0,9000.0,1033300],["2022-05-17",8900.0,9630.0,8900.0,9630.0,1998600],["2022-05-18",9800.0,9990.0,9600.0,9630.0,3262000],["2022-05-19",9300.0,9600.0,9000.0,9450.0,1544600],["2022-05-20",9500.0,9650.0,9400.0,9500.0,1489400],["2022-05-23",9750.0,9750.0,9050.0,9200.0,2315400],["2022-05-24",9300.0,9430.0,8600.0,9190.0,1233800],["2022-05-25",9200.0,9650.0,9200.0,9640.0,2660700],["2022-05-26",9700.0,9930.0,9610.0,9730.0,2642600],["2022-05-27",9800.0,9880.0,9680.0,9770.0,1657500],["2022-05-30",9850.0,9900.0,9700.0,9800.0,1911700],["2022-05-31",9800.0,9870.0,9660.0,9750.0,1674100],["2022-06-01",9800.0,9800.0,9400.0,9600.0,1462200],["2022-06-02",9600.0,9600.0,9230.0,9230.0,1475600],["2022-06-03",9100.0,9310.0,8980.0,9130.0,1194200],["2022-06-06",9200.0,9250.0,8960.0,9080.0,2109200],["2022-06-07",9080.0,9080.0,8480.0,8750.0,1610600],["2022-06-08",8800.0,9100.0,8750.0,9020.0,1052700],["2022-06-09",9050.0,9050.0,8900.0,8990.0,1132300],["2022-06-10",8900.0,8940.0,8780.0,8840.0,1317400],["2022-06-13",8400.0,8600.0,8230.0,8230.0,2131700],["2022-06-14",7870.0,8000.0,7660.0,7660.0,3075100],["2022-06-15",7670.0,7750.0,7130.0,7130.0,2085600],["2022-06-16",7210.0,7250.0,6900.0,7100.0,3677800],["2022-06-17",6800.0,6800.0,6610.0,6610.0,938300],["2022-06-20",6610.0,6610.0,6150.0,6150.0,1114500],["2022-06-21",5810.0,6400.0,5720.0,5880.0,1844900],["2022-06-22",6000.0,6290.0,6000.0,6290.0,2295500],["2022-06-23",6300.0,6350.0,6140.0,6200.0,619400],["2022-06-24",6290.0,6470.0,6270.0,6300.0,1790200],["2022-06-27",6420.0,6740.0,6360.0,6740.0,1759000],["2022-06-28",6840.0,7020.0,6800.0,6850.0,1677100],["2022-06-29",6790.0,6900.0,6620.0,6720.0,2401300],["2022-06-30",6740.0,6790.0,6250.0,6250.0,2258100],["2022-07-01",6120.0,6520.0,6000.0,6410.0,2206800],["2022-07-04",6500.0,6780.0,6490.0,6590.0,2047200],["2022-07-05",6600.0,6750.0,6530.0,6600.0,2024000],["2022-07-06",6470.0,6550.0,6250.0,6260.0,1108500],["2022-07-07",6260.0,6390.0,6110.0,6270.0,877700],["2022-07-08",6470.0,6540.0,6270.0,6440.0,1570300],["2022-07-11",6500.0,6590.0,6150.0,6330.0,1426000],["2022-07-12",6200.0,6600.0,6200.0,6600.0,1709600],["2022-07-13",6650.0,6870.0,6650.0,6800.0,3617400],["2022-07-14",6790.0,7200.0,6700.0,7200.0,3686400],["2022-07-15",7190.0,7300.0,7060.0,7100.0,2909600],["2022-07-18",7110.0,7250.0,7000.0,7050.0,2465400],["2022-07-19",7000.0,7050.0,6730.0,6850.0,2887100],["2022-07-20",7100.0,7300.0,6990.0,7130.0,3146900],["2022-07-21",7000.0,7130.0,6900.0,6900.0,2992800],["2022-07-22",6810.0,6900.0,6730.0,6780.0,2014500],["2022-07-25",6750.0,6750.0,6410.0,6420.0,2367800],["2022-07-26",6570.0,6570.0,6400.0,6480.0,975900],["2022-07-27",6430.0,6600.0,6370.0,6500.0,949800],["2022-07-28",6750.0,6780.0,6630.0,6650.0,1229500],["2022-07-29",6660.0,6800.0,6610.0,6660.0,1576600],["2022-08-01",6660.0,7000.0,6660.0,6900.0,2582600],["2022-08-02",6990.0,7060.0,6890.0,7040.0,3366100],["2022-08-03",7040.0,7530.0,6950.0,7530.0,8860900],["2022-08-04",8000.0,8000.0,7620.0,7720.0,8838400],["2022-08-05",7720.0,8260.0,7610.0,8260.0,7361000],["2022-08-08",8300.0,8800.0,8270.0,8560.0,8583700],["2022-08-09",8630.0,8700.0,8280.0,8600.0,4903700],["2022-08-10",8500.0,8580.0,8400.0,8420.0,4035000],["2022-08-11",8500.0,8590.0,8010.0,8100.0,5541800],["2022-08-12",8150.0,8450.0,8010.0,8400.0,4088300],["2022-08-15",8500.0,8560.0,8300.0,8360.0,2699300],["2022-08-16",8330.0,8400.0,8240.0,8350.0,3036000],["2022-08-17",8350.0,8380.0,8160.0,8190.0,3166300],["2022-08-18",8130.0,8370.0,8090.0,8300.0,3754000],["2022-08-19",8400.0,8540.0,8210.0,8310.0,3985100],["2022-08-22",8300.0,8450.0,8220.0,8360.0,3339500],["2022-08-23",8350.0,8500.0,8200.0,8500.0,3835400],["2022-08-24",8600.0,8900.0,8600.0,8730.0,5757300],["2022-08-25",8800.0,8900.0,8670.0,8670.0,3363300],["2022-08-26",8650.0,8650.0,8300.0,8310.0,5401000],["2022-08-29",7990.0,8140.0,7730.0,8000.0,5643200],["2022-08-30",8100.0,8150.0,7800.0,7820.0,3033100],["2022-08-31",7600.0,7900.0,7600.0,7870.0,2152300],["2022-09-05",7860.0,7960.0,7720.0,7750.0,2331300],["2022-09-06",7760.0,7850.0,7560.0,7640.0,2841600],["2022-09-07",7530.0,7600.0,7200.0,7200.0,4217100],["2022-09-08",7300.0,7360.0,7000.0,7050.0,3247100],["2022-09-09",7100.0,7120.0,6810.0,7020.0,2285700],["2022-09-12",7150.0,7240.0,7100.0,7150.0,1954900],["2022-09-13",7150.0,7210.0,7050.0,7140.0,1623900],["2022-09-14",6990.0,7170.0,6940.0,7150.0,2505400],["2022-09-15",7200.0,7240.0,7060.0,7060.0,1352100],["2022-09-16",7050.0,7050.0,6710.0,6710.0,2462300],["2022-09-19",6650.0,6740.0,6250.0,6250.0,4019300],["2022-09-20",6300.0,6490.0,6200.0,6480.0,1756500],["2022-09-21",6300.0,6470.0,6280.0,6370.0,1302900],["2022-09-22",6250.0,6640.0,6250.0,6640.0,2422700],["2022-09-23",6640.0,6650.0,6450.0,6490.0,1534300],["2022-09-26",6340.0,6340.0,6040.0,6050.0,3241300],["2022-09-27",6060.0,6190.0,6010.0,6060.0,1510000],["2022-09-28",6080.0,6170.0,6010.0,6170.0,1987300],["2022-09-29",6240.0,6300.0,6060.0,6080.0,1154900],["2022-09-30",6020.0,6150.0,5750.0,6120.0,1860200],["2022-10-03",6000.0,6100.0,5700.0,5700.0,1690900],["2022-10-04",5750.0,5880.0,5550.0,5570.0,1059100],["2022-10-05",5600.0,5860.0,5600.0,5830.0,3236000],["2022-10-06",5830.0,5840.0,5550.0,5570.0,2940200],["2022-10-07",5570.0,5570.0,5190.0,5190.0,1681100],["2022-10-10",5000.0,5250.0,4950.0,5180.0,1363200],["2022-10-11",5180.0,5180.0,4820.0,4820.0,1753500],["2022-10-12",4700.0,5090.0,4700.0,4940.0,1125100],["2022-10-13",4940.0,5000.0,4860.0,4910.0,665600],["2022-10-14",5030.0,5200.0,5020.0,5080.0,1199300],["2022-10-17",5070.0,5070.0,4900.0,5000.0,917100],["2022-10-18",5100.0,5190.0,5030.0,5030.0,1177300],["2022-10-19",5040.0,5100.0,4960.0,4970.0,745100],["2022-10-20",4970.0,4980.0,4840.0,4840.0,734900],["2022-10-21",4810.0,4890.0,4510.0,4510.0,1803900],["2022-10-24",4460.0,4510.0,4200.0,4200.0,923100],["2022-10-25",4030.0,4290.0,3910.0,3910.0,2426600],["2022-10-26",3940.0,4020.0,3640.0,3640.0,863400],["2022-10-27",3600.0,3890.0,3600.0,3890.0,1563600],["2022-10-28",4040.0,4100.0,3950.0,3990.0,1541200],["2022-10-31",3990.0,4010.0,3740.0,3980.0,853800],["2022-11-01",3980.0,4060.0,3880.0,3970.0,1726000],["2022-11-02",3860.0,3990.0,3860.0,3940.0,442800],["2022-11-03",3900.0,3900.0,3700.0,3850.0,886700],["2022-11-04",3800.0,3830.0,3590.0,3590.0,1679400],["2022-11-07",3370.0,3650.0,3340.0,3340.0,1863300],["2022-11-08",3300.0,3380.0,3150.0,3210.0,936000],["2022-11-09",3350.0,3370.0,3210.0,3290.0,567800],["2022-11-10",3290.0,3290.0,3060.0,3060.0,1136700],["2022-11-11",3170.0,3170.0,2850.0,2850.0,2206200],["2022-11-14",2700.0,2840.0,2660.0,2660.0,1399100],["2022-11-15",2660.0,2670.0,2480.0,2520.0,2610200],["2022-11-16",2500.0,2690.0,2400.0,2690.0,4316200],["2022-11-17",2800.0,2870.0,2800.0,2870.0,1626100],["2022-11-18",3070.0,3070.0,2910.0,3070.0,3649200],["2022-11-21",3280.0,3280.0,3280.0,3280.0,448300],["2022-11-22",3500.0,3500.0,3500.0,3500.0,875000],["2022-11-23",3740.0,3740.0,3400.0,3500.0,3962600],["2022-11-24",3490.0,3740.0,3390.0,3740.0,2733600],["2022-11-25",4000.0,4000.0,3960.0,4000.0,2053100],["2022-11-28",4280.0,4280.0,4280.0,4280.0,1229400],["2022-11-29",4570.0,4570.0,4280.0,4570.0,8439600],["2022-11-30",4870.0,4880.0,4550.0,4880.0,2637000],["2022-12-01",5220.0,5220.0,4990.0,5220.0,2992000],["2022-12-02",5400.0,5580.0,5220.0,5580.0,4750300],["2022-12-05",5970.0,5970.0,5800.0,5970.0,7758700],["2022-12-06",5560.0,6100.0,5560.0,5560.0,9372200],["2022-12-07",5250.0,5560.0,5180.0,5180.0,9283200],["2022-12-08",5200.0,5540.0,5200.0,5540.0,4701500],["2022-12-09",5800.0,5850.0,5540.0,5850.0,5134500],["2022-12-12",6000.0,6070.0,5680.0,5710.0,4640800],["2022-12-13",5500.0,5910.0,5500.0,5910.0,2938000],["2022-12-14",6000.0,6110.0,5910.0,6030.0,3211400],["2022-12-15",6030.0,6040.0,5790.0,5950.0,2167300],["2022-12-16",5730.0,6320.0,5730.0,6230.0,4622700],["2022-12-19",6230.0,6590.0,6220.0,6250.0,2897800],["2022-12-20",6200.0,6350.0,5900.0,6200.0,3338100],["2022-12-21",6250.0,6360.0,5900.0,6170.0,3158200],["2022-12-22",6250.0,6490.0,6170.0,6480.0,3245600],["2022-12-23",6400.0,6640.0,6320.0,6640.0,2499700],["2022-12-26",6650.0,6680.0,6180.0,6180.0,2994000],["2022-12-27",5820.0,6610.0,5820.0,6610.0,3686500],["2022-12-28",6750.0,6950.0,6710.0,6860.0,3002200],["2022-12-29",6800.0,6850.0,6490.0,6490.0,1151700],["2022-12-30",6550.0,6550.0,6100.0,6250.0,2181600],["2023-01-03",6080.0,6610.0,6080.0,6580.0,2277100],["2023-01-04",6750.0,6750.0,6230.0,6230.0,1348400],["2023-01-05",6190.0,6400.0,6190.0,6240.0,609600],["2023-01-06",6220.0,6250.0,5810.0,5820.0,2920700],["2023-01-09",5850.0,5990.0,5850.0,5900.0,794600],["2023-01-10",5910.0,5970.0,5790.0,5850.0,4684000],["2023-01-11",6000.0,6040.0,5870.0,5950.0,6655600],["2023-01-12",5950.0,6000.0,5840.0,5870.0,5551300],["2023-01-13",5900.0,5990.0,5830.0,5830.0,674100],["2023-01-16",5820.0,5850.0,5700.0,5700.0,522700],["2023-01-17",5700.0,5900.0,5680.0,5800.0,2039900],["2023-01-18",5800.0,6000.0,5800.0,5980.0,795800],["2023-01-19",5960.0,6060.0,5940.0,6030.0,1081400],["2023-01-27",6030.0,6130.0,6030.0,6080.0,1139500],["2023-01-30",6060.0,6180.0,5970.0,6100.0,1255000],["2023-01-31",6100.0,6100.0,5800.0,5950.0,3451800],["2023-02-01",6070.0,6070.0,5800.0,5950.0,2659900],["2023-02-02",5950.0,5970.0,5550.0,5940.0,2407000],["2023-02-03",5940.0,5950.0,5750.0,5810.0,473400],["2023-02-06",5810.0,5810.0,5600.0,5650.0,867900],["2023-02-07",5670.0,5790.0,5550.0,5560.0,1023000],["2023-02-08",5580.0,5860.0,5500.0,5700.0,1031900],["2023-02-09",5780.0,6050.0,5700.0,6050.0,3628900],["2023-02-10",5940.0,6120.0,5940.0,5980.0,1561000],["2023-02-13",5810.0,5980.0,5750.0,5870.0,2379300],["2023-02-14",5910.0,6280.0,5800.0,6280.0,3775400],["2023-02-15",6300.0,6490.0,6270.0,6450.0,2185700],["2023-02-16",6500.0,6500.0,6310.0,6390.0,2088200],["2023-02-17",6440.0,6450.0,6300.0,6300.0,1996500],["2023-02-20",6300.0,6740.0,6300.0,6740.0,4237400],["2023-02-21",6800.0,6910.0,6560.0,6600.0,2393100],["2023-02-22",6400.0,6600.0,6340.0,6340.0,3175800],["2023-02-23",5960.0,6390.0,5960.0,6340.0,2770500],["2023-02-24",6340.0,6510.0,6340.0,6420.0,7712000],["2023-02-27",6390.0,6540.0,6240.0,6400.0,1879100],["2023-02-28",6450.0,6650.0,6400.0,6450.0,3947200],["2023-03-01",6500.0,6610.0,6400.0,6610.0,864100],["2023-03-02",6650.0,6650.0,6490.0,6490.0,689100],["2023-03-03",6550.0,6550.0,6400.0,6420.0,976400],["2023-03-06",6500.0,6630.0,6450.0,6530.0,2367200],["2023-03-07",6540.0,6880.0,6530.0,6800.0,2580700],["2023-03-08",6600.0,6840.0,6600.0,6820.0,1676800],["2023-03-09",6830.0,6870.0,6660.0,6660.0,1571500],["2023-03-10",6650.0,6750.0,6460.0,6670.0,1793800],["2023-03-13",6300.0,6680.0,6300.0,6590.0,1738600],["2023-03-14",6500.0,6590.0,6130.0,6130.0,1666300],["2023-03-15",6500.0,6550.0,6270.0,6550.0,1623900],["2023-03-16",6600.0,6660.0,6530.0,6580.0,815700],["2023-03-17",6600.0,6800.0,6590.0,6650.0,1040900],["2023-03-20",6720.0,6720.0,6450.0,6600.0,1034600],["2023-03-21",6700.0,6710.0,6300.0,6690.0,1610900],["2023-03-22",6770.0,6800.0,6700.0,6740.0,1007100],["2023-03-23",6790.0,6880.0,6650.0,6830.0,1332400],["2023-03-24",6900.0,7180.0,6850.0,7070.0,2069000],["2023-03-27",7150.0,7240.0,7070.0,7180.0,3719600],["2023-03-28",7250.0,7260.0,7000.0,7000.0,1042800],["2023-03-29",7010.0,7070.0,6830.0,7010.0,898300],["2023-03-30",7050.0,7290.0,7000.0,7000.0,799000],["2023-03-31",7100.0,7180.0,6900.0,7010.0,797400],["2023-04-03",7200.0,7230.0,7100.0,7140.0,861100],["2023-04-04",7180.0,7350.0,7070.0,7290.0,1643400],["2023-04-05",7310.0,7550.0,7310.0,7400.0,2183400],["2023-04-06",7590.0,7620.0,7000.0,7100.0,1564400],["2023-04-07",7100.0,7190.0,7040.0,7140.0,1209200],["2023-04-10",7300.0,7320.0,7100.0,7120.0,1125000],["2023-04-11",7180.0,7180.0,7000.0,7120.0,1278800],["2023-04-12",7150.0,7150.0,6990.0,6990.0,1046000],["2023-04-13",7000.0,7070.0,6900.0,6900.0,1198600],["2023-04-14",6900.0,7000.0,6800.0,6800.0,734900],["2023-04-17",6990.0,6990.0,6830.0,6990.0,1003300],["2023-04-18",7130.0,7130.0,6980.0,7050.0,713400],["2023-04-19",7100.0,7190.0,6950.0,6970.0,1022200],["2023-04-20",7150.0,7150.0,6930.0,7000.0,813000],["2023-04-21",6900.0,7190.0,6900.0,7060.0,1325100],["2023-04-24",7050.0,7090.0,7000.0,7070.0,657600],["2023-04-25",7300.0,7300.0,6610.0,7020.0,1542000],["2023-04-26",6810.0,7150.0,6810.0,7150.0,658900],["2023-04-27",7170.0,7170.0,7050.0,7070.0,1008300],["2023-04-28",7090.0,7200.0,7080.0,7170.0,1069400],["2023-05-04",7170.0,7670.0,7170.0,7590.0,3001300],["2023-05-05",7600.0,7780.0,7560.0,7690.0,1337300],["2023-05-08",7750.0,7850.0,7610.0,7680.0,1250700],["2023-05-09",7730.0,7750.0,7550.0,7660.0,849900],["2023-05-10",7740.0,7810.0,7690.0,7790.0,1310300],["2023-05-11",7810.0,7830.0,7460.0,7660.0,1493700],["2023-05-12",7600.0,7750.0,7570.0,7750.0,1285100],["2023-05-15",7860.0,8030.0,7750.0,7760.0,1906000],["2023-05-16",7760.0,7840.0,7670.0,7770.0,735100],["2023-05-17",7760.0,7790.0,7270.0,7270.0,1083800],["2023-05-18",7270.0,7600.0,7270.0,7400.0,1182500],["2023-05-19",7450.0,7590.0,7350.0,7460.0,678500],["2023-05-22",7480.0,7600.0,7460.0,7470.0,678100],["2023-05-23",7590.0,7590.0,7450.0,7460.0,831300],["2023-05-24",7550.0,7580.0,7480.0,7500.0,966200],["2023-05-25",7550.0,7550.0,7410.0,7410.0,936500],["2023-05-26",7420.0,7500.0,7420.0,7500.0,887800],["2023-05-29",7530.0,7800.0,7530.0,7800.0,1850700],["2023-05-30",7800.0,7870.0,7650.0,7750.0,1212700],["2023-05-31",7750.0,7880.0,7700.0,7730.0,1557800],["2023-06-01",7750.0,7850.0,7690.0,7820.0,1431900],["2023-06-02",7830.0,7970.0,7830.0,7890.0,1627900],["2023-06-05",8100.0,8100.0,7690.0,7700.0,1336600],["2023-06-06",7700.0,7890.0,7590.0,7890.0,1823900],["2023-06-07",7950.0,7950.0,7780.0,7840.0,1095800],["2023-06-08",7790.0,7840.0,7600.0,7600.0,1570500],["2023-06-09",7650.0,7650.0,7450.0,7630.0,1031500],["2023-06-12",7650.0,7690.0,7520.0,7630.0,577200],["2023-06-13",7650.0,7860.0,7650.0,7780.0,1541500],["2023-06-14",7820.0,7830.0,7700.0,7700.0,914800],["2023-06-15",7620.0,7700.0,7550.0,7610.0,745000],["2023-06-16",7680.0,7990.0,7680.0,7750.0,2765300],["2023-06-19",7750.0,7780.0,7600.0,7620.0,787100],["2023-06-20",7620.0,7700.0,7610.0,7700.0,535800],["2023-06-21",7750.0,7990.0,7750.0,7830.0,1208900],["2023-06-22",7870.0,7940.0,7790.0,7830.0,1019700],["2023-06-23",7850.0,8150.0,7840.0,8090.0,3018900],["2023-06-26",8040.0,8050.0,7750.0,7830.0,1841000],["2023-06-27",7900.0,7940.0,7770.0,7820.0,1465600],["2023-06-28",7790.0,7880.0,7770.0,7800.0,1324000],["2023-06-29",7800.0,7800.0,7600.0,7600.0,1359400],["2023-06-30",7610.0,7670.0,7540.0,7540.0,962500],["2023-07-03",7600.0,7640.0,7590.0,7600.0,708700],["2023-07-04",7680.0,7780.0,7600.0,7750.0,1243300],["2023-07-05",7850.0,7850.0,7690.0,7700.0,924000],["2023-07-06",7700.0,7740.0,7450.0,7560.0,1126200],["2023-07-07",7560.0,7650.0,7500.0,7650.0,499100],["2023-07-10",7660.0,7830.0,7660.0,7800.0,893400],["2023-07-11",7900.0,7900.0,7700.0,7770.0,1038900],["2023-07-12",7770.0,7960.0,7770.0,7880.0,1611400],["2023-07-13",7910.0,7950.0,7850.0,7880.0,887400],["2023-07-14",7900.0,7900.0,7750.0,7850.0,1108400],["2023-07-17",7810.0,7940.0,7810.0,7930.0,1079500],["2023-07-18",7940.0,8480.0,7880.0,8480.0,4292700],["2023-07-19",8790.0,8790.0,8520.0,8670.0,1939500],["2023-07-20",8700.0,8700.0,8280.0,8590.0,1853200],["2023-07-21",8640.0,8860.0,8640.0,8710.0,1667300],["2023-07-24",8810.0,8900.0,8680.0,8720.0,1418300],["2023-07-25",8750.0,8810.0,8680.0,8700.0,1226300],["2023-07-26",8740.0,8740.0,8560.0,8600.0,989500],["2023-07-27",8700.0,9160.0,8600.0,9160.0,1927000],["2023-07-28",9200.0,9550.0,9200.0,9510.0,2817600],["2023-07-31",9660.0,9810.0,9510.0,9730.0,1496600],["2023-08-01",9750.0,9750.0,9250.0,9280.0,1883500],["2023-08-02",9120.0,9500.0,9120.0,9490.0,987700],["2023-08-03",9480.0,9600.0,9300.0,9350.0,1309000],["2023-08-04",9350.0,9480.0,9210.0,9360.0,1208800],["2023-08-07",9500.0,9650.0,9400.0,9650.0,1260400],["2023-08-08",9800.0,10300.0,9400.0,10300.0,3647900],["2023-08-09",10700.0,11000.0,10650.0,10900.0,3332700],["2023-08-10",10900.0,10950.0,10150.0,10150.0,3358500],["2023-08-11",10150.0,10250.0,9680.0,10200.0,1856100],["2023-08-14",10300.0,10600.0,9990.0,10450.0,2061900],["2023-08-15",10500.0,10550.0,10200.0,10250.0,746400],["2023-08-16",10200.0,10250.0,10000.0,10150.0,1199700],["2023-08-17",10200.0,10450.0,10150.0,10150.0,1842000],["2023-08-18",10150.0,10150.0,9440.0,9440.0,2103800],["2023-08-21",9070.0,9350.0,8800.0,9100.0,1455700],["2023-08-22",9300.0,9650.0,8810.0,9560.0,1766800],["2023-08-23",9700.0,9710.0,9400.0,9450.0,828104],["2023-08-24",9400.0,9620.0,9300.0,9580.0,911305],["2023-08-25",9600.0,9800.0,9300.0,9730.0,931101],["2023-08-28",9760.0,9800.0,9560.0,9790.0,631602],["2023-08-29",9800.0,10400.0,9800.0,10200.0,2076300],["2023-08-30",10200.0,10450.0,9980.0,10350.0,1804500],["2023-08-31",10500.0,10550.0,10250.0,10350.0,1267300],["2023-09-05",10400.0,10500.0,10150.0,10200.0,1603100],["2023-09-06",10200.0,10650.0,10100.0,10550.0,2401001],["2023-09-07",10650.0,10900.0,10550.0,10650.0,2905802],["2023-09-08",10650.0,10800.0,10550.0,10600.0,1240202],["2023-09-11",10750.0,10750.0,10200.0,10200.0,2296933],["2023-09-12",10200.0,10700.0,10100.0,10700.0,2040800],["2023-09-13",11300.0,11400.0,11150.0,11400.0,5873000],["2023-09-14",12150.0,12150.0,11800.0,12150.0,6411700],["2023-09-15",12400.0,12400.0,11650.0,11850.0,2929800],["2023-09-18",11700.0,11800.0,11050.0,11200.0,3597900],["2023-09-19",11300.0,11800.0,11100.0,11700.0,2094600],["2023-09-20",11900.0,12000.0,11550.0,12000.0,2535900],["2023-09-21",12100.0,12500.0,11500.0,11700.0,5567500],["2023-09-22",11100.0,11350.0,10900.0,10900.0,4780200],["2023-09-25",10600.0,10900.0,10150.0,10150.0,2270300],["2023-09-26",9950.0,10450.0,9440.0,9440.0,2718200],["2023-09-27",9400.0,9990.0,9000.0,9820.0,2470900],["2023-09-28",9500.0,9950.0,9400.0,9680.0,1183000],["2023-09-29",9970.0,9970.0,9350.0,9350.0,1537800],["2023-10-02",9410.0,9640.0,9410.0,9510.0,1819300],["2023-10-03",9310.0,9350.0,8850.0,8860.0,2312000],["2023-10-04",8360.0,9300.0,8360.0,9150.0,2827700],["2023-10-05",9300.0,9300.0,8750.0,8850.0,931600],["2023-10-06",8560.0,9150.0,8510.0,9060.0,1115800],["2023-10-09",9070.0,9220.0,8950.0,9100.0,830500],["2023-10-10",9240.0,9300.0,9080.0,9090.0,939700],["2023-10-11",9100.0,9300.0,8960.0,9300.0,680000],["2023-10-12",9380.0,9460.0,9110.0,9220.0,865100],["2023-10-13",9180.0,9180.0,8950.0,9100.0,800800],["2023-10-16",9050.0,9190.0,8950.0,8950.0,626200],["2023-10-17",8970.0,9100.0,8900.0,8900.0,820500],["2023-10-18",8910.0,8960.0,8280.0,8740.0,1634800],["2023-10-19",8810.0,8810.0,8200.0,8500.0,1014700],["2023-10-20",8100.0,8860.0,8100.0,8810.0,1397700],["2023-10-23",8830.0,8880.0,8580.0,8800.0,694800],["2023-10-24",8850.0,8980.0,8800.0,8930.0,724500],["2023-10-25",8930.0,9030.0,8900.0,8950.0,399500],["2023-10-26",8600.0,8940.0,8400.0,8450.0,2226000],["2023-10-27",8750.0,8900.0,8600.0,8840.0,955600],["2023-10-30",8850.0,9000.0,8820.0,8950.0,653700],["2023-10-31",8980.0,9020.0,8850.0,8920.0,852100],["2023-11-01",9000.0,9200.0,8310.0,9200.0,735000],["2023-11-02",9400.0,9720.0,9180.0,9720.0,540900],["2023-11-03",9700.0,9800.0,9410.0,9490.0,310100],["2023-11-06",9480.0,9550.0,9240.0,9280.0,493300],["2023-11-07",9380.0,9540.0,9210.0,9410.0,356400],["2023-11-08",9320.0,9980.0,9300.0,9970.0,839300],["2023-11-09",10000.0,10350.0,9860.0,10000.0,1514500],["2023-11-10",10000.0,10100.0,9800.0,9800.0,830700],["2023-11-13",9810.0,9890.0,9610.0,9710.0,525300],["2023-11-14",9950.0,9950.0,9700.0,9740.0,802900],["2023-11-15",9910.0,9990.0,9800.0,9820.0,535400],["2023-11-16",9820.0,9900.0,9750.0,9830.0,428300],["2023-11-17",9820.0,10150.0,9750.0,9900.0,4316381],["2023-11-20",9700.0,10100.0,9700.0,10050.0,763500],["2023-11-21",10200.0,10200.0,9960.0,9990.0,2802200],["2023-11-22",10000.0,10050.0,9910.0,10000.0,534100],["2023-11-23",10000.0,10250.0,9900.0,9900.0,3051800],["2023-11-24",9880.0,9930.0,9770.0,9930.0,2618700],["2023-11-27",10000.0,10000.0,9700.0,9700.0,2386000],["2023-11-28",9700.0,9700.0,9420.0,9670.0,2117300],["2023-11-29",9870.0,9880.0,9710.0,9760.0,2222400],["2023-11-30",9760.0,9880.0,9760.0,9760.0,1427100],["2023-12-01",9830.0,9870.0,9720.0,9840.0,966600],["2023-12-04",10000.0,10350.0,9980.0,10350.0,3351800],["2023-12-05",10450.0,10450.0,10200.0,10300.0,403000],["2023-12-06",10250.0,10450.0,10150.0,10450.0,617800],["2023-12-07",10500.0,10500.0,10050.0,10250.0,627400],["2023-12-08",10250.0,10400.0,10100.0,10200.0,516400],["2023-12-11",10200.0,10250.0,10050.0,10150.0,1107000],["2023-12-12",10150.0,10250.0,10100.0,10250.0,1776900],["2023-12-13",10250.0,10850.0,10250.0,10550.0,3408500],["2023-12-14",10600.0,10700.0,10500.0,10700.0,870300],["2023-12-15",10500.0,10700.0,10450.0,10650.0,340600],["2023-12-18",10450.0,10750.0,10300.0,10700.0,4091600],["2023-12-19",10700.0,10850.0,10600.0,10750.0,4810000],["2023-12-20",10850.0,11250.0,10700.0,11200.0,2864000],["2023-12-21",11200.0,11550.0,11050.0,11500.0,2396000],["2023-12-22",11500.0,11650.0,11350.0,11350.0,634000],["2023-12-25",11400.0,11850.0,11250.0,11850.0,819200],["2023-12-26",11800.0,12250.0,11800.0,12200.0,2294900],["2023-12-27",12150.0,12200.0,11900.0,12050.0,342700],["2023-12-28",12050.0,12850.0,11900.0,12250.0,1944500],["2023-12-29",12250.0,12250.0,12150.0,12150.0,438600],["2024-01-02",12500.0,12500.0,11750.0,11750.0,850400],["2024-01-03",11700.0,11900.0,11650.0,11900.0,237400],["2024-01-04",11850.0,12200.0,11850.0,12150.0,532500],["2024-01-05",12150.0,12150.0,11800.0,12100.0,922700],["2024-01-08",12200.0,12250.0,12100.0,12200.0,2810900],["2024-01-09",12200.0,12250.0,12150.0,12200.0,1296400],["2024-01-10",12200.0,12200.0,11950.0,12050.0,1542200],["2024-01-11",11900.0,12200.0,11900.0,12100.0,291200],["2024-01-12",12000.0,12300.0,11900.0,12200.0,2172100],["2024-01-15",12200.0,12250.0,12100.0,12100.0,1680300],["2024-01-16",12100.0,12200.0,11550.0,12200.0,2982600],["2024-01-17",12200.0,12900.0,12200.0,12750.0,3368300],["2024-01-18",12800.0,12800.0,12650.0,12750.0,325400],["2024-01-19",12750.0,12800.0,12700.0,12750.0,393700],["2024-01-22",12700.0,12800.0,12600.0,12800.0,1202900],["2024-01-23",12800.0,13250.0,12800.0,13100.0,418700],["2024-01-24",13100.0,13350.0,13000.0,13250.0,1194800],["2024-01-25",13150.0,13250.0,13100.0,13150.0,229500],["2024-01-26",13250.0,13350.0,13150.0,13300.0,305200],["2024-01-29",13400.0,13450.0,13200.0,13300.0,292600],["2024-01-30",13200.0,13300.0,13100.0,13200.0,205400],["2024-01-31",13250.0,13450.0,13150.0,13200.0,300400],["2024-02-01",13150.0,13250.0,12900.0,13200.0,3040500],["2024-02-02",13450.0,13600.0,13200.0,13450.0,4028500],["2024-02-05",13500.0,14000.0,13400.0,13850.0,441400],["2024-02-06",13900.0,14150.0,13650.0,14000.0,349200],["2024-02-07",14150.0,14400.0,14050.0,14300.0,356600],["2024-02-15",14200.0,14800.0,14200.0,14800.0,290400],["2024-02-16",14800.0,14800.0,14600.0,14700.0,314200],["2024-02-19",14650.0,14800.0,13800.0,14500.0,685200],["2024-02-20",14750.0,14750.0,14400.0,14400.0,1010900],["2024-02-21",13800.0,14250.0,13800.0,14100.0,432600],["2024-02-22",14050.0,14300.0,14050.0,14150.0,162000],["2024-02-23",14150.0,14250.0,13750.0,13850.0,679900],["2024-02-26",13800.0,14350.0,13800.0,14250.0,631500],["2024-02-27",14300.0,14450.0,14100.0,14300.0,570200],["2024-02-28",14300.0,14500.0,14250.0,14400.0,239600],["2024-02-29",14400.0,14450.0,14200.0,14350.0,206600],["2024-03-01",14350.0,14700.0,14350.0,14500.0,256800],["2024-03-04",14450.0,14950.0,13500.0,14700.0,663700],["2024-03-05",14700.0,14850.0,14600.0,14750.0,157300],["2024-03-06",14850.0,14900.0,14600.0,14600.0,190200],["2024-03-07",14400.0,14800.0,14400.0,14700.0,284200],["2024-03-08",14800.0,15000.0,14600.0,14650.0,221400],["2024-03-11",14900.0,14900.0,14400.0,14500.0,260000],["2024-03-12",14000.0,14550.0,14000.0,14350.0,424100],["2024-03-13",14350.0,14700.0,14350.0,14700.0,261900],["2024-03-14",14700.0,15200.0,14650.0,15050.0,1353900],["2024-03-15",15050.0,15500.0,14950.0,15400.0,600400],["2024-03-18",15400.0,15700.0,14600.0,15150.0,543600],["2024-03-19",15150.0,15700.0,15050.0,15300.0,396100],["2024-03-20",15200.0,15700.0,15200.0,15650.0,2244700],["2024-03-21",16000.0,16000.0,15600.0,15750.0,370000],["2024-03-22",15850.0,15850.0,15600.0,15700.0,327700],["2024-03-25",15950.0,15950.0,15300.0,15550.0,730700],["2024-03-26",15450.0,15800.0,15200.0,15700.0,252800],["2024-03-27",15950.0,15950.0,15650.0,15650.0,155200],["2024-03-28",15700.0,15750.0,15600.0,15700.0,193900],["2024-03-29",15500.0,15700.0,15500.0,15550.0,176400],["2024-04-01",15600.0,15600.0,15250.0,15400.0,176000],["2024-04-02",15650.0,15650.0,15300.0,15550.0,136000],["2024-04-03",15550.0,15550.0,15450.0,15500.0,192500],["2024-04-04",15600.0,15600.0,15350.0,15400.0,860700],["2024-04-05",15400.0,15400.0,15200.0,15300.0,1626000],["2024-04-08",14900.0,15300.0,14900.0,15250.0,726500],["2024-04-09",15350.0,15500.0,15200.0,15500.0,139000],["2024-04-10",15500.0,15550.0,15450.0,15450.0,88100],["2024-04-11",15400.0,15500.0,15300.0,15450.0,114500],["2024-04-12",15500.0,15550.0,15350.0,15500.0,349900],["2024-04-15",15500.0,15600.0,14950.0,15000.0,267900],["2024-04-16",14800.0,15000.0,14500.0,15000.0,405400],["2024-04-17",14850.0,15050.0,13950.0,14500.0,200500],["2024-04-19",13500.0,14000.0,13500.0,13500.0,449000],["2024-04-22",13500.0,13700.0,13000.0,13700.0,530400],["2024-04-23",13050.0,13800.0,13050.0,13350.0,124400],["2024-04-24",14000.0,14000.0,13500.0,13750.0,139600],["2024-04-25",13700.0,13700.0,13500.0,13650.0,88800],["2024-04-26",13600.0,13650.0,13250.0,13450.0,141400],["2024-05-02",13600.0,13600.0,13150.0,13300.0,53800],["2024-05-03",13650.0,13750.0,13250.0,13500.0,540000],["2024-05-06",13500.0,14100.0,13500.0,14100.0,313700],["2024-05-07",14200.0,14850.0,14200.0,14850.0,170600],["2024-05-08",15500.0,15500.0,14700.0,15200.0,542700],["2024-05-09",14400.0,15200.0,14400.0,14600.0,959900],["2024-05-10",14500.0,14850.0,14450.0,14650.0,157200],["2024-05-13",15100.0,15100.0,14400.0,14450.0,1639800],["2024-05-14",14400.0,14500.0,14300.0,14450.0,2591700],["2024-05-15",14800.0,15250.0,14400.0,15000.0,6172900],["2024-05-16",15000.0,15100.0,14850.0,14900.0,2641400],["2024-05-17",15000.0,15000.0,14650.0,14750.0,1401300],["2024-05-20",14850.0,14850.0,14500.0,14500.0,489700],["2024-05-21",14600.0,14700.0,14500.0,14600.0,47900],["2024-05-22",14800.0,15050.0,14650.0,14650.0,180200],["2024-05-23",14450.0,14550.0,14300.0,14400.0,4145300],["2024-05-24",14100.0,14500.0,13800.0,13950.0,538300],["2024-05-27",14150.0,14150.0,13800.0,13850.0,54000],["2024-05-28",13850.0,14000.0,13700.0,14000.0,144700],["2024-05-29",14000.0,14000.0,13900.0,13900.0,73700],["2024-05-30",13850.0,14000.0,13700.0,14000.0,499900],["2024-05-31",14100.0,14400.0,13900.0,13900.0,79400],["2024-06-03",13900.0,14100.0,13900.0,14000.0,59800],["2024-06-04",14300.0,14300.0,13900.0,13950.0,66600],["2024-06-05",14250.0,14250.0,13900.0,13950.0,77100],["2024-06-06",14150.0,14150.0,13850.0,13950.0,74000],["2024-06-07",13750.0,13950.0,13750.0,13850.0,59700],["2024-06-10",13700.0,13950.0,13700.0,13850.0,68300],["2024-06-11",14000.0,14000.0,13700.0,13850.0,1422900],["2024-06-12",13950.0,14200.0,13800.0,14200.0,112900],["2024-06-13",14350.0,14350.0,13700.0,13950.0,105300],["2024-06-14",14200.0,14200.0,13500.0,13500.0,112400],["2024-06-17",14000.0,14000.0,13100.0,13300.0,187200],["2024-06-18",13350.0,13500.0,13300.0,13350.0,65400],["2024-06-19",13400.0,13400.0,13200.0,13300.0,40200],["2024-06-20",13300.0,13300.0,13000.0,13000.0,1268900],["2024-06-21",13200.0,13200.0,12800.0,12800.0,61300],["2024-06-24",12600.0,12800.0,12000.0,12200.0,1198200],["2024-06-25",12300.0,13050.0,12300.0,13050.0,61600],["2024-06-26",13050.0,13650.0,13000.0,13650.0,703400],["2024-06-27",13850.0,13850.0,13000.0,13150.0,122600],["2024-06-28",13150.0,13150.0,12500.0,12500.0,92900],["2024-07-01",12500.0,12550.0,12300.0,12450.0,26800],["2024-07-02",12450.0,12750.0,12450.0,12600.0,24200],["2024-07-03",12600.0,12900.0,12600.0,12800.0,11800],["2024-07-04",12800.0,13050.0,12800.0,12850.0,34700],["2024-07-05",12700.0,12750.0,12200.0,12450.0,71200],["2024-07-08",12350.0,12850.0,12350.0,12450.0,24200],["2024-07-09",12450.0,12750.0,12450.0,12650.0,53500],["2024-07-10",12800.0,12800.0,12450.0,12600.0,1267400],["2024-07-11",12800.0,12800.0,12550.0,12650.0,38600],["2024-07-12",12650.0,12650.0,12400.0,12450.0,699300],["2024-07-15",12300.0,12700.0,12300.0,12650.0,51600],["2024-07-16",12800.0,12800.0,12600.0,12700.0,25200],["2024-07-17",12800.0,12800.0,12200.0,12250.0,29600],["2024-07-18",12300.0,12450.0,12250.0,12250.0,25000],["2024-07-19",12500.0,12500.0,11400.0,11400.0,186000],["2024-07-22",10900.0,10900.0,10650.0,10650.0,431200],["2024-07-23",10200.0,11100.0,10200.0,10800.0,80600],["2024-07-24",10800.0,11100.0,10600.0,11100.0,67500],["2024-07-25",11100.0,11100.0,10700.0,10950.0,35900],["2024-07-26",10450.0,11000.0,10450.0,10900.0,39500],["2024-07-29",10650.0,10900.0,10650.0,10800.0,18800],["2024-07-30",10800.0,10800.0,10550.0,10700.0,18500],["2024-07-31",10800.0,10950.0,10750.0,10800.0,23600],["2024-08-01",10950.0,10950.0,10100.0,10700.0,57300],["2024-08-02",10650.0,10700.0,10200.0,10700.0,56700],["2024-08-05",10100.0,10900.0,10100.0,10400.0,93200],["2024-08-06",10700.0,10700.0,10250.0,10500.0,43100],["2024-08-07",10750.0,10750.0,10300.0,10500.0,60000],["2024-08-08",10550.0,10550.0,10350.0,10400.0,19800],["2024-08-09",10600.0,11000.0,10400.0,11000.0,1127200],["2024-08-12",11100.0,11750.0,11000.0,11750.0,749900],["2024-08-13",12550.0,12550.0,12000.0,12100.0,522600],["2024-08-14",12350.0,12350.0,11750.0,12000.0,56200],["2024-08-15",12000.0,12000.0,11600.0,11750.0,72100],["2024-08-16",11750.0,12200.0,11700.0,12050.0,168300],["2024-08-19",12050.0,12300.0,12050.0,12100.0,46900],["2024-08-20",12100.0,12350.0,12000.0,12000.0,71700],["2024-08-21",12000.0,12200.0,11750.0,11900.0,72600],["2024-08-22",11900.0,12000.0,11800.0,11950.0,78700],["2024-08-23",11950.0,12000.0,11850.0,12000.0,119300],["2024-08-26",12000.0,12050.0,11800.0,11950.0,122500],["2024-08-27",11900.0,11900.0,11200.0,11350.0,374000],["2024-08-28",11200.0,11700.0,11150.0,11400.0,478500],["2024-08-29",11800.0,11800.0,11100.0,11350.0,1298235],["2024-08-30",11450.0,11450.0,11300.0,11350.0,1273060],["2024-09-04",11300.0,11350.0,11050.0,11200.0,141400],["2024-09-05",11050.0,11250.0,11050.0,11100.0,75400],["2024-09-06",11150.0,11150.0,10900.0,11050.0,92900],["2024-09-09",11000.0,11050.0,10850.0,10950.0,729990],["2024-09-10",11050.0,11050.0,10350.0,10600.0,122500],["2024-09-11",10350.0,10550.0,10350.0,10550.0,75200],["2024-09-12",10550.0,10550.0,9900.0,9950.0,484200],["2024-09-13",9950.0,9950.0,9260.0,9440.0,402700],["2024-09-16",9750.0,9750.0,9200.0,9400.0,210700],["2024-09-17",9490.0,9500.0,9210.0,9500.0,168400],["2024-09-18",9510.0,9750.0,9510.0,9620.0,126900],["2024-09-19",9630.0,9900.0,9630.0,9820.0,129400],["2024-09-20",9830.0,9980.0,9830.0,9900.0,87500],["2024-09-23",10050.0,10050.0,9720.0,9800.0,1118700],["2024-09-24",10000.0,10000.0,9120.0,9680.0,70700],["2024-09-25",9690.0,9960.0,9640.0,9890.0,687503],["2024-09-26",9890.0,9890.0,9710.0,9850.0,157000],["2024-09-27",9810.0,9810.0,9500.0,9590.0,243400],["2024-09-30",9490.0,9500.0,9350.0,9390.0,187400],["2024-10-01",9390.0,9880.0,9390.0,9810.0,3725400],["2024-10-02",9870.0,9870.0,9650.0,9690.0,1601100],["2024-10-03",9760.0,9800.0,9500.0,9560.0,149900],["2024-10-04",9590.0,9590.0,9390.0,9450.0,1073900],["2024-10-07",9500.0,9600.0,9500.0,9500.0,3621300],["2024-10-08",9600.0,9680.0,9600.0,9600.0,147300],["2024-10-09",9700.0,9800.0,9700.0,9780.0,221400],["2024-10-10",9850.0,10250.0,9850.0,10100.0,422900],["2024-10-11",10300.0,10550.0,10300.0,10450.0,356800],["2024-10-14",10900.0,10900.0,10150.0,10400.0,460400],["2024-10-15",10450.0,10450.0,9920.0,9990.0,174100],["2024-10-16",9950.0,9950.0,9700.0,9700.0,211400],["2024-10-17",9700.0,9980.0,9500.0,9670.0,109700],["2024-10-18",9690.0,9890.0,9660.0,9660.0,128000],["2024-10-21",9000.0,9560.0,9000.0,9120.0,304500],["2024-10-22",9400.0,9400.0,9100.0,9220.0,153100],["2024-10-23",9300.0,9380.0,9170.0,9200.0,75000],["2024-10-24",9220.0,9520.0,9000.0,9520.0,158800],["2024-10-25",9500.0,9500.0,9200.0,9400.0,41700],["2024-10-28",9350.0,9380.0,9200.0,9220.0,52700],["2024-10-29",9300.0,9400.0,9150.0,9220.0,62200],["2024-10-30",9250.0,9250.0,9100.0,9220.0,48500],["2024-10-31",9220.0,9220.0,9100.0,9200.0,66500],["2024-11-01",9200.0,9200.0,8950.0,9200.0,113800],["2024-11-04",9200.0,9200.0,8990.0,9200.0,75800],["2024-11-05",9200.0,9200.0,9130.0,9190.0,29500],["2024-11-06",9190.0,9190.0,9000.0,9140.0,83300],["2024-11-07",9150.0,9300.0,9100.0,9260.0,99700],["2024-11-08",9180.0,9300.0,9100.0,9270.0,68000],["2024-11-11",9290.0,9290.0,9010.0,9250.0,90700],["2024-11-12",9240.0,9240.0,9050.0,9200.0,107600],["2024-11-13",9220.0,9220.0,8560.0,9200.0,580800],["2024-11-14",9200.0,9200.0,9010.0,9200.0,92100],["2024-11-15",8810.0,9200.0,8810.0,9200.0,207500],["2024-11-18",9190.0,9200.0,8990.0,9200.0,52700],["2024-11-19",9200.0,9200.0,9000.0,9190.0,92600],["2024-11-20",9180.0,9180.0,8930.0,9180.0,138000],["2024-11-21",9110.0,9170.0,9020.0,9170.0,49500],["2024-11-22",9140.0,9170.0,9010.0,9160.0,96900],["2024-11-25",9150.0,9170.0,9050.0,9140.0,77200],["2024-11-26",9160.0,9160.0,8990.0,9050.0,127200],["2024-11-27",9050.0,9180.0,8890.0,9100.0,196000],["2024-11-28",9100.0,9100.0,8970.0,9000.0,50000],["2024-11-29",9000.0,9010.0,8880.0,8990.0,371700],["2024-12-02",8880.0,9040.0,8800.0,9040.0,304300],["2024-12-03",9050.0,9050.0,8950.0,9040.0,166100],["2024-12-04",9040.0,9040.0,8810.0,9000.0,103900],["2024-12-05",8850.0,9160.0,8850.0,9150.0,339600],["2024-12-06",9150.0,9160.0,9050.0,9130.0,106800],["2024-12-09",9050.0,9130.0,9010.0,9090.0,154400],["2024-12-10",9030.0,9070.0,8950.0,8980.0,137600],["2024-12-11",8990.0,8990.0,8910.0,8980.0,108600],["2024-12-12",8980.0,9050.0,8950.0,9040.0,139800],["2024-12-13",8960.0,9050.0,8950.0,9000.0,64400],["2024-12-16",8900.0,8990.0,8690.0,8990.0,325400],["2024-12-17",8830.0,8970.0,8790.0,8960.0,120600],["2024-12-18",8950.0,8950.0,8680.0,8890.0,152900],["2024-12-19",8870.0,8870.0,8580.0,8680.0,358700],["2024-12-20",8670.0,8680.0,8170.0,8390.0,941200],["2024-12-23",8390.0,8390.0,7940.0,8200.0,1729400],["2024-12-24",8140.0,8140.0,7690.0,7700.0,3041400],["2024-12-25",7660.0,7660.0,7170.0,7170.0,819500],["2024-12-26",6670.0,7250.0,6670.0,6760.0,5226700],["2024-12-27",7020.0,7190.0,6770.0,7190.0,410600],["2024-12-30",7310.0,7310.0,6790.0,6790.0,846800],["2024-12-31",6790.0,6930.0,6670.0,6670.0,341300],["2025-01-02",6700.0,6780.0,6600.0,6690.0,902000],["2025-01-03",6700.0,6700.0,6530.0,6530.0,241100],["2025-01-06",6540.0,6560.0,6080.0,6080.0,673600],["2025-01-07",6080.0,6160.0,5750.0,5850.0,950200],["2025-01-08",5800.0,6250.0,5800.0,6250.0,1260000],["2025-01-09",6680.0,6680.0,6680.0,6680.0,454500],["2025-01-10",7140.0,7140.0,7020.0,7140.0,1712900],["2025-01-13",7400.0,7400.0,6910.0,7000.0,811800],["2025-01-14",7000.0,7120.0,6720.0,6720.0,358600],["2025-01-15",6560.0,7190.0,6560.0,7090.0,691200],["2025-01-16",7290.0,7300.0,7010.0,7010.0,138600],["2025-01-17",6950.0,6980.0,6710.0,6820.0,231100],["2025-01-20",6820.0,7100.0,6820.0,7060.0,808900],["2025-01-21",7000.0,7140.0,7000.0,7060.0,802200],["2025-01-22",6900.0,7100.0,6900.0,6950.0,511000],["2025-01-23",6960.0,7090.0,6950.0,6950.0,1112800],["2025-01-24",6860.0,7000.0,6860.0,7000.0,219700],["2025-02-03",7000.0,7140.0,6950.0,6980.0,304000],["2025-02-04",6990.0,7460.0,6990.0,7460.0,1351200],["2025-02-05",7700.0,7980.0,7000.0,7980.0,927800],["2025-02-06",8200.0,8530.0,8150.0,8530.0,1598800],["2025-02-07",8530.0,9100.0,8330.0,8680.0,789100],["2025-02-10",8700.0,8700.0,8350.0,8410.0,416800],["2025-02-11",8210.0,8590.0,8210.0,8480.0,525800],["2025-02-12",8600.0,8700.0,8380.0,8480.0,420500],["2025-02-13",8500.0,8500.0,8380.0,8460.0,294400],["2025-02-14",8460.0,8710.0,8450.0,8590.0,283300],["2025-02-17",8550.0,9100.0,8550.0,8930.0,639700],["2025-02-18",9000.0,9000.0,8750.0,8850.0,361500],["2025-02-19",8800.0,8990.0,8750.0,8830.0,463400],["2025-02-20",8840.0,8980.0,8820.0,8840.0,208300],["2025-02-21",8840.0,8950.0,8680.0,8800.0,199400],["2025-02-24",8760.0,9350.0,8760.0,9190.0,688800],["2025-02-25",9190.0,9240.0,9090.0,9090.0,264600],["2025-02-26",9090.0,9180.0,9020.0,9160.0,257400],["2025-02-27",9380.0,9380.0,9010.0,9060.0,161900],["2025-02-28",9060.0,9170.0,9000.0,9060.0,294000],["2025-03-03",9070.0,9100.0,8850.0,9100.0,378000],["2025-03-04",9090.0,9090.0,8900.0,9040.0,250500],["2025-03-05",9110.0,9280.0,8950.0,9040.0,480700],["2025-03-06",9100.0,9180.0,9040.0,9080.0,226900],["2025-03-07",9100.0,9100.0,9000.0,9030.0,422100],["2025-03-10",9150.0,9660.0,9150.0,9660.0,575000],["2025-03-11",9780.0,10150.0,9700.0,10150.0,1029800],["2025-03-12",10350.0,10400.0,9900.0,10100.0,555000],["2025-03-13",10100.0,10250.0,9910.0,9910.0,703900],["2025-03-14",9910.0,9910.0,9250.0,9810.0,526500],["2025-03-17",10000.0,10050.0,9810.0,9900.0,549200],["2025-03-18",10050.0,10050.0,9910.0,9910.0,272600],["2025-03-19",10000.0,10300.0,9990.0,10100.0,803500],["2025-03-20",10300.0,10350.0,10100.0,10250.0,827900],["2025-03-21",10250.0,10550.0,10250.0,10550.0,446400],["2025-03-24",10550.0,10750.0,10450.0,10550.0,3122800],["2025-03-25",10550.0,10750.0,10450.0,10550.0,5136000],["2025-03-26",10700.0,10700.0,10500.0,10550.0,499300],["2025-03-27",10550.0,10550.0,10250.0,10550.0,1940900],["2025-03-28",10550.0,10550.0,10400.0,10450.0,175800],["2025-03-31",10450.0,10450.0,10000.0,10350.0,1278900],["2025-04-01",10350.0,10350.0,10100.0,10300.0,694400],["2025-04-02",10300.0,10500.0,10200.0,10450.0,902100],["2025-04-03",9790.0,10150.0,9720.0,9720.0,1206600],["2025-04-04",9100.0,9720.0,9040.0,9720.0,706700],["2025-04-08",9120.0,9200.0,9040.0,9040.0,458400],["2025-04-09",8410.0,8990.0,8410.0,8410.0,656700],["2025-04-10",8990.0,8990.0,8990.0,8990.0,188900],["2025-04-11",9610.0,9610.0,9220.0,9580.0,396900],["2025-04-14",9920.0,9920.0,9580.0,9900.0,1378600],["2025-04-15",9900.0,10550.0,9830.0,10550.0,1099300],["2025-04-16",10800.0,11200.0,10750.0,10750.0,643000],["2025-04-17",10750.0,10800.0,10600.0,10700.0,355800],["2025-04-18",10900.0,10900.0,10700.0,10700.0,478300],["2025-04-21",10650.0,10650.0,10200.0,10300.0,679800],["2025-04-22",10200.0,10600.0,9990.0,10600.0,990300],["2025-04-23",10900.0,11300.0,10900.0,11300.0,1406400],["2025-04-24",12050.0,12050.0,11600.0,11700.0,1093400],["2025-04-25",12000.0,12500.0,11700.0,12500.0,1997700],["2025-04-28",12700.0,12900.0,12050.0,12250.0,743900],["2025-04-29",12100.0,13100.0,12000.0,12400.0,700400],["2025-05-05",12450.0,12500.0,12100.0,12100.0,440300],["2025-05-06",12100.0,12100.0,11600.0,11850.0,620300],["2025-05-07",11800.0,12000.0,11750.0,11750.0,209900],["2025-05-08",11750.0,12050.0,11750.0,11950.0,258000],["2025-05-09",12200.0,12200.0,11800.0,12000.0,219400],["2025-05-12",12000.0,12000.0,11800.0,11950.0,155700],["2025-05-13",12300.0,12300.0,11950.0,11950.0,595600],["2025-05-14",12200.0,12200.0,11850.0,11950.0,1372000],["2025-05-15",12100.0,12100.0,11800.0,11950.0,223600],["2025-05-16",11950.0,12750.0,11950.0,12100.0,2961500],["2025-05-19",12150.0,12300.0,11900.0,11900.0,1114300],["2025-05-20",12350.0,12350.0,11800.0,11800.0,2031600],["2025-05-21",12100.0,12250.0,11800.0,12050.0,965800],["2025-05-22",12050.0,12250.0,12000.0,12000.0,493100],["2025-05-23",12000.0,12200.0,11800.0,11800.0,1256000],["2025-05-26",12250.0,12450.0,11750.0,12450.0,1865400],["2025-05-27",12500.0,12600.0,11850.0,11850.0,2984900],["2025-05-28",12000.0,12100.0,11850.0,12000.0,1284100],["2025-05-29",12000.0,12100.0,11800.0,11800.0,735800],["2025-05-30",12150.0,12150.0,11850.0,12100.0,2387600],["2025-06-02",11950.0,12150.0,11800.0,11800.0,1498800],["2025-06-03",12000.0,12600.0,12000.0,12600.0,38943200],["2025-06-04",13100.0,13450.0,13000.0,13000.0,5435700],["2025-06-05",13200.0,13200.0,12750.0,12900.0,513200],["2025-06-06",12750.0,13000.0,12450.0,12550.0,1677000],["2025-06-09",12500.0,12600.0,12400.0,12400.0,468600],["2025-06-10",12400.0,12600.0,12350.0,12400.0,1090700],["2025-06-11",12350.0,12450.0,12250.0,12400.0,1438400],["2025-06-12",12400.0,12550.0,12350.0,12400.0,1458000],["2025-06-13",12300.0,12350.0,11750.0,12100.0,1488100],["2025-06-16",12100.0,12100.0,11900.0,12100.0,559900],["2025-06-17",12200.0,12200.0,12000.0,12150.0,413200],["2025-06-18",12100.0,12450.0,12050.0,12450.0,366100],["2025-06-19",12500.0,12500.0,12150.0,12150.0,2480700],["2025-06-20",12100.0,12250.0,11950.0,12100.0,771200],["2025-06-23",11850.0,12100.0,11850.0,12000.0,1273800],["2025-06-24",12150.0,12200.0,11900.0,12100.0,1392200],["2025-06-25",12150.0,12150.0,11900.0,12000.0,1260100],["2025-06-26",11900.0,11950.0,11800.0,11950.0,1951900],["2025-06-27",12000.0,12000.0,11750.0,12000.0,3223100],["2025-06-30",12000.0,12150.0,11850.0,12000.0,2397500],["2025-07-01",12000.0,12000.0,11900.0,11950.0,2452700],["2025-07-02",12050.0,12450.0,12050.0,12400.0,1585700],["2025-07-03",12400.0,12450.0,11850.0,11950.0,2129800],["2025-07-04",12250.0,12250.0,11850.0,11950.0,330800],["2025-07-07",12100.0,12100.0,11900.0,12000.0,278100],["2025-07-08",12050.0,12100.0,11900.0,12050.0,1521400],["2025-07-09",12100.0,12350.0,12100.0,12250.0,3679300],["2025-07-10",12300.0,12300.0,12000.0,12050.0,522900],["2025-07-11",12100.0,12150.0,11900.0,11950.0,628300],["2025-07-14",12000.0,12000.0,11800.0,12000.0,585100],["2025-07-15",12000.0,12600.0,12000.0,12200.0,3254000],["2025-07-16",12200.0,12300.0,12100.0,12250.0,501200],["2025-07-17",12400.0,12700.0,12150.0,12150.0,1223900],["2025-07-18",12250.0,12250.0,11950.0,12050.0,1522200],["2025-07-21",12000.0,12350.0,11950.0,12150.0,1032500],["2025-07-22",12000.0,12300.0,12000.0,12150.0,1002700],["2025-07-23",12150.0,12600.0,12150.0,12300.0,2051600],["2025-07-24",12250.0,12300.0,12000.0,12100.0,2285100],["2025-07-25",12150.0,12500.0,12150.0,12500.0,1732800],["2025-07-28",12950.0,13200.0,12600.0,12600.0,3862100],["2025-07-29",12800.0,13000.0,11900.0,11900.0,2662300],["2025-07-30",11850.0,12000.0,11700.0,11950.0,1347000],["2025-07-31",12050.0,12050.0,11750.0,11900.0,908600],["2025-08-01",11900.0,12050.0,11800.0,11900.0,1248700],["2025-08-04",11800.0,12000.0,11800.0,11900.0,1010900],["2025-08-05",12000.0,12150.0,11700.0,11900.0,1265600],["2025-08-06",11850.0,12000.0,11850.0,11900.0,538400],["2025-08-07",11900.0,12100.0,11900.0,12000.0,686400],["2025-08-08",12050.0,12050.0,11800.0,11950.0,1501100],["2025-08-11",11950.0,12150.0,11850.0,12000.0,1037800],["2025-08-12",12000.0,12000.0,11850.0,11900.0,856700],["2025-08-13",11950.0,11950.0,11750.0,11900.0,930300],["2025-08-14",11900.0,12150.0,11850.0,11950.0,1178900],["2025-08-15",11950.0,12000.0,11750.0,11750.0,853400],["2025-08-18",11750.0,11850.0,11700.0,11800.0,503500],["2025-08-19",11800.0,11800.0,11600.0,11650.0,984700],["2025-08-20",11650.0,11750.0,11200.0,11700.0,2260000],["2025-08-21",11700.0,11900.0,11600.0,11750.0,958300],["2025-08-22",11750.0,11850.0,11450.0,11700.0,792000],["2025-08-25",11700.0,11750.0,11300.0,11600.0,1335400],["2025-08-26",11600.0,11850.0,11500.0,11800.0,524400],["2025-08-27",11850.0,11850.0,11600.0,11750.0,626400],["2025-08-28",11700.0,12550.0,11700.0,12550.0,3580900],["2025-08-29",13100.0,13350.0,12800.0,12950.0,2748600],["2025-09-03",13350.0,13350.0,12600.0,12650.0,1726900],["2025-09-04",12650.0,12750.0,12350.0,12400.0,1567400],["2025-09-05",12400.0,12650.0,12100.0,12100.0,1494900],["2025-09-08",11900.0,12150.0,11600.0,11750.0,1819600],["2025-09-09",11700.0,11850.0,11600.0,11700.0,890600],["2025-09-10",11800.0,11800.0,11450.0,11700.0,728900],["2025-09-11",11700.0,11700.0,11300.0,11700.0,598500],["2025-09-12",11750.0,11800.0,11600.0,11700.0,336000],["2025-09-15",11700.0,11850.0,11650.0,11750.0,321300],["2025-09-16",11800.0,11850.0,11600.0,11700.0,476000],["2025-09-17",11700.0,11750.0,11500.0,11650.0,877200],["2025-09-18",11600.0,11700.0,11500.0,11650.0,366100],["2025-09-19",11650.0,11800.0,11550.0,11650.0,252400],["2025-09-22",11700.0,11700.0,11300.0,11650.0,507700],["2025-09-23",11500.0,11700.0,11450.0,11650.0,253600],["2025-09-24",11700.0,11700.0,11300.0,11700.0,915200],["2025-09-25",11800.0,11800.0,11600.0,11650.0,173200],["2025-09-26",11550.0,11600.0,11300.0,11600.0,304100],["2025-09-29",11550.0,11600.0,11350.0,11600.0,391600],["2025-09-30",11450.0,11600.0,11250.0,11600.0,344800],["2025-10-01",11450.0,11600.0,11450.0,11600.0,302000],["2025-10-02",11600.0,11600.0,11450.0,11600.0,419800],["2025-10-03",11450.0,11550.0,11400.0,11500.0,232300],["2025-10-06",11300.0,12000.0,11300.0,12000.0,708700],["2025-10-07",11900.0,11900.0,11550.0,11650.0,240800],["2025-10-08",11750.0,12050.0,11650.0,11700.0,448500],["2025-10-09",11700.0,11900.0,11700.0,11750.0,545200],["2025-10-10",11800.0,12000.0,11700.0,11700.0,499300],["2025-10-13",11650.0,11800.0,11550.0,11750.0,581400],["2025-10-14",11800.0,12000.0,11700.0,11850.0,692700],["2025-10-15",11900.0,11900.0,11750.0,11850.0,630900],["2025-10-16",11850.0,11900.0,11700.0,11800.0,704000],["2025-10-17",11800.0,11800.0,11650.0,11700.0,477100],["2025-10-20",11650.0,11800.0,11400.0,11650.0,796200],["2025-10-21",11650.0,11700.0,11300.0,11700.0,837400],["2025-10-22",11650.0,11800.0,11450.0,11700.0,1350200],["2025-10-23",11700.0,11800.0,11600.0,11700.0,1043500],["2025-10-24",11600.0,11700.0,11550.0,11700.0,277800],["2025-10-27",11700.0,11700.0,11500.0,11650.0,408500],["2025-10-28",11600.0,11700.0,11450.0,11700.0,605700],["2025-10-29",11600.0,11700.0,11550.0,11600.0,428400],["2025-10-30",11600.0,11600.0,11400.0,11500.0,668200],["2025-10-31",11450.0,11500.0,11400.0,11450.0,386000],["2025-11-03",11450.0,11450.0,11250.0,11400.0,438100],["2025-11-04",11350.0,11600.0,11000.0,11600.0,720300],["2025-11-05",11550.0,11550.0,11300.0,11350.0,252300],["2025-11-06",11350.0,11350.0,11000.0,11350.0,487500],["2025-11-07",11100.0,11250.0,11000.0,11150.0,604600],["2025-11-10",10900.0,11100.0,10850.0,11100.0,679000],["2025-11-11",10950.0,11100.0,10850.0,11100.0,348900],["2025-11-12",11050.0,11050.0,10900.0,11050.0,255400],["2025-11-13",11050.0,11100.0,10950.0,11050.0,304900],["2025-11-14",10950.0,11050.0,10950.0,11050.0,188000],["2025-11-17",11050.0,11050.0,10900.0,11000.0,138200],["2025-11-18",10900.0,11000.0,10850.0,11000.0,165500],["2025-11-19",11000.0,11000.0,10900.0,10950.0,125300],["2025-11-20",10850.0,10950.0,10850.0,10950.0,342900],["2025-11-21",10850.0,11000.0,10750.0,11000.0,630500],["2025-11-24",10800.0,11050.0,10800.0,10800.0,387400],["2025-11-25",10850.0,10950.0,10600.0,10950.0,277100],["2025-11-26",10700.0,11000.0,10700.0,10950.0,288500],["2025-11-27",10900.0,10950.0,10800.0,10950.0,193100],["2025-11-28",10850.0,10900.0,10750.0,10900.0,201100],["2025-12-01",10850.0,10900.0,10600.0,10800.0,301400],["2025-12-02",10850.0,10850.0,10600.0,10800.0,288300],["2025-12-03",10800.0,10800.0,10600.0,10750.0,318600],["2025-12-04",10800.0,10800.0,10550.0,10750.0,106100],["2025-12-05",10700.0,10750.0,10600.0,10700.0,44900],["2025-12-08",10550.0,10700.0,10400.0,10600.0,339700],["2025-12-09",10700.0,10700.0,10300.0,10600.0,597600],["2025-12-10",10600.0,10600.0,10350.0,10550.0,221800],["2025-12-11",10350.0,10550.0,10350.0,10450.0,160900],["2025-12-12",10350.0,10500.0,10100.0,10450.0,501500],["2025-12-15",10450.0,10450.0,10000.0,10450.0,705700],["2025-12-16",10400.0,10450.0,10100.0,10450.0,1989000],["2025-12-17",11000.0,11000.0,10400.0,10500.0,64400],["2025-12-18",10500.0,10500.0,10250.0,10500.0,140900],["2025-12-19",10450.0,10550.0,10300.0,10550.0,133300],["2025-12-22",10550.0,10550.0,10400.0,10500.0,172800],["2025-12-23",10500.0,10500.0,10400.0,10500.0,95900],["2025-12-24",10350.0,10500.0,10350.0,10450.0,475500],["2025-12-25",10500.0,10500.0,10350.0,10450.0,99400],["2025-12-26",10300.0,10450.0,10200.0,10450.0,90000],["2025-12-29",10450.0,10450.0,10300.0,10450.0,295000],["2025-12-30",10450.0,10450.0,10250.0,10450.0,101000],["2025-12-31",10300.0,10450.0,10300.0,10450.0,252100],["2026-01-05",10400.0,10400.0,10100.0,10400.0,124200],["2026-01-06",10250.0,10400.0,10000.0,10400.0,311500],["2026-01-07",10400.0,10500.0,10250.0,10500.0,200900],["2026-01-08",10550.0,10550.0,10250.0,10450.0,267400],["2026-01-09",10400.0,10400.0,10000.0,10350.0,368600],["2026-01-12",10400.0,10550.0,10100.0,10400.0,1077000],["2026-01-13",10400.0,10400.0,10250.0,10400.0,562200],["2026-01-14",10400.0,10400.0,10150.0,10350.0,731200],["2026-01-15",10350.0,10350.0,10000.0,10050.0,676500],["2026-01-16",10250.0,10400.0,10200.0,10300.0,567500],["2026-01-19",10300.0,10300.0,10100.0,10250.0,627500],["2026-01-20",10250.0,10250.0,10000.0,10250.0,635000],["2026-01-21",10100.0,10200.0,10050.0,10200.0,388500],["2026-01-22",10100.0,10250.0,10050.0,10250.0,1146200],["2026-01-23",10300.0,10300.0,10150.0,10250.0,395200],["2026-01-26",10250.0,10300.0,10100.0,10250.0,315200],["2026-01-27",10250.0,10250.0,10100.0,10250.0,332700],["2026-01-28",10250.0,10500.0,10100.0,10300.0,293900],["2026-01-29",10350.0,10750.0,10250.0,10450.0,452200],["2026-01-30",10450.0,10450.0,10350.0,10450.0,565800],["2026-02-02",10500.0,10500.0,10200.0,10400.0,301400],["2026-02-03",10400.0,10400.0,10250.0,10400.0,158700],["2026-02-04",10450.0,10450.0,10250.0,10400.0,251500],["2026-02-05",10450.0,10450.0,10200.0,10400.0,45300],["2026-02-06",10350.0,10350.0,10200.0,10350.0,243800],["2026-02-09",10400.0,10400.0,10150.0,10400.0,183000],["2026-02-10",10350.0,10350.0,10200.0,10350.0,396400],["2026-02-11",10350.0,10400.0,10200.0,10350.0,608500],["2026-02-12",10350.0,10350.0,10200.0,10350.0,71600],["2026-02-13",10400.0,10400.0,10200.0,10400.0,62100],["2026-02-23",10450.0,10550.0,10300.0,10450.0,78400],["2026-02-24",10500.0,10500.0,10300.0,10400.0,50500],["2026-02-25",10400.0,10400.0,10250.0,10400.0,167100],["2026-02-26",10400.0,10400.0,10250.0,10400.0,160700],["2026-02-27",10250.0,10400.0,10250.0,10400.0,114300],["2026-03-02",10200.0,10350.0,10100.0,10350.0,243200],["2026-03-03",10150.0,10350.0,10100.0,10350.0,185800],["2026-03-04",10200.0,10300.0,10000.0,10300.0,351800],["2026-03-05",10300.0,10300.0,10050.0,10200.0,289600],["2026-03-06",10000.0,10200.0,9500.0,10200.0,265300],["2026-03-09",9600.0,9600.0,9490.0,9490.0,91100],["2026-03-10",8830.0,8830.0,8830.0,8830.0,178100],["2026-03-11",8220.0,8220.0,8220.0,8220.0,231900],["2026-03-12",7650.0,7650.0,7650.0,7650.0,186800],["2026-03-13",7120.0,7120.0,7120.0,7120.0,121100],["2026-03-16",6630.0,6630.0,6630.0,6630.0,301300],["2026-03-17",6170.0,6610.0,6170.0,6240.0,13911500],["2026-03-18",6400.0,6670.0,6400.0,6670.0,987300],["2026-03-19",7100.0,7100.0,6210.0,6210.0,2553600],["2026-03-20",5860.0,6160.0,5780.0,5780.0,3670200],["2026-03-23",5770.0,5790.0,5500.0,5530.0,1002100],["2026-03-24",5650.0,5870.0,5630.0,5700.0,560200],["2026-03-25",5810.0,5950.0,5750.0,5830.0,586600],["2026-03-26",5850.0,5850.0,5560.0,5580.0,881500],["2026-03-27",5630.0,5770.0,5610.0,5750.0,629400],["2026-03-30",5550.0,5690.0,5540.0,5600.0,1056000],["2026-03-31",5610.0,5750.0,5610.0,5700.0,508800],["2026-04-01",5820.0,5880.0,5720.0,5800.0,744900],["2026-04-02",5720.0,5800.0,5700.0,5740.0,848400],["2026-04-03",5710.0,5840.0,5590.0,5640.0,1390200],["2026-04-06",5600.0,5630.0,5250.0,5250.0,1654900],["2026-04-07",4980.0,5140.0,4890.0,5050.0,2146200],["2026-04-08",5300.0,5370.0,5120.0,5350.0,1059600],["2026-04-09",5350.0,5350.0,5100.0,5160.0,866000],["2026-04-10",5180.0,5230.0,5100.0,5110.0,685000],["2026-04-13",5110.0,5170.0,5000.0,5120.0,528600],["2026-04-14",5140.0,5370.0,5140.0,5300.0,773900],["2026-04-15",5330.0,5350.0,5240.0,5240.0,375400],["2026-04-16",5260.0,5280.0,5020.0,5090.0,448700],["2026-04-17",5150.0,5170.0,5090.0,5160.0,416600],["2026-04-20",5160.0,5160.0,5110.0,5130.0,261300],["2026-04-21",5130.0,5200.0,5100.0,5100.0,250700],["2026-04-22",5100.0,5130.0,5070.0,5070.0,261000],["2026-04-23",5100.0,5100.0,5020.0,5040.0,486500],["2026-04-24",5050.0,5050.0,4960.0,4980.0,398400],["2026-04-28",5000.0,5000.0,4790.0,4790.0,721200],["2026-04-29",4800.0,4990.0,4780.0,4890.0,224800],["2026-05-04",4880.0,5040.0,4880.0,4970.0,602100],["2026-05-05",4970.0,5020.0,4900.0,4920.0,277800],["2026-05-06",4930.0,4980.0,4810.0,4950.0,292700],["2026-05-07",4980.0,4990.0,4940.0,4940.0,387700],["2026-05-08",4940.0,4950.0,4870.0,4870.0,510700],["2026-05-11",4880.0,4880.0,4820.0,4860.0,167600],["2026-05-12",4850.0,4920.0,4810.0,4860.0,250100],["2026-05-13",4860.0,4880.0,4800.0,4840.0,235300],["2026-05-14",4850.0,4860.0,4800.0,4840.0,205700],["2026-05-15",4840.0,4860.0,4790.0,4810.0,297000],["2026-05-18",4810.0,4810.0,4740.0,4780.0,327600],["2026-05-19",4800.0,4920.0,4800.0,4870.0,241500],["2026-05-20",4850.0,4910.0,4700.0,4780.0,337400],["2026-05-21",4800.0,4800.0,4690.0,4720.0,208900],["2026-05-22",4710.0,4750.0,4630.0,4710.0,273800],["2026-05-25",4750.0,4750.0,4640.0,4640.0,220200],["2026-05-26",4650.0,4670.0,4610.0,4650.0,140600],["2026-05-27",4650.0,4650.0,4600.0,4620.0,189300],["2026-05-28",4600.0,4660.0,4590.0,4600.0,134700],["2026-05-29",4550.0,4590.0,4470.0,4480.0,302500],["2026-06-01",4400.0,4610.0,4400.0,4560.0,300500],["2026-06-02",4560.0,4590.0,4480.0,4500.0,105000],["2026-06-03",4500.0,4540.0,4430.0,4510.0,87400],["2026-06-04",4510.0,4510.0,4450.0,4460.0,173000],["2026-06-05",4460.0,4490.0,4380.0,4390.0,243700],["2026-06-08",4390.0,4390.0,4250.0,4250.0,296400],["2026-06-09",4250.0,4290.0,4110.0,4240.0,118800],["2026-06-10",4240.0,4530.0,4240.0,4530.0,186300],["2026-06-11",4840.0,4840.0,4840.0,4840.0,270000],["2026-06-12",5170.0,5170.0,5170.0,5170.0,381700],["2026-06-15",5490.0,5490.0,5030.0,5230.0,2138600],["2026-06-16",5240.0,5590.0,5180.0,5590.0,1923100],["2026-06-17",5590.0,5950.0,5590.0,5770.0,1809500],["2026-06-18",5710.0,5750.0,5390.0,5400.0,991000],["2026-06-19",5550.0,5550.0,5290.0,5290.0,525100],["2026-06-22",5340.0,5340.0,5020.0,5170.0,975300],["2026-06-23",5110.0,5340.0,5000.0,5100.0,620200],["2026-06-24",5050.0,5140.0,4920.0,4980.0,614000],["2026-06-25",5020.0,5200.0,5020.0,5100.0,450800],["2026-06-26",5100.0,5150.0,4980.0,5030.0,461000],["2026-06-29",5050.0,5050.0,4680.0,4750.0,638600],["2026-06-30",4700.0,4860.0,4700.0,4740.0,327900],["2026-07-01",4700.0,5070.0,4700.0,5070.0,276100],["2026-07-02",5350.0,5350.0,5110.0,5200.0,665700],["2026-07-03",5280.0,5280.0,4990.0,5140.0,913300],["2026-07-06",5260.0,5260.0,5050.0,5130.0,539100],["2026-07-07",5050.0,5400.0,5030.0,5290.0,628600],["2026-07-08",5290.0,5350.0,5190.0,5220.0,556600],["2026-07-09",5220.0,5220.0,5100.0,5100.0,370200],["2026-07-10",5110.0,5150.0,4950.0,4960.0,598700],["2026-07-13",4940.0,5080.0,4820.0,4950.0,288700],["2026-07-14",4950.0,5040.0,4870.0,5040.0,190800],["2026-07-15",5040.0,5080.0,4890.0,4900.0,280300],["2026-07-16",4890.0,4980.0,4700.0,4980.0,421800],["2026-07-17",5010.0,5030.0,4910.0,4910.0,140300],["2026-07-20",4890.0,4980.0,4600.0,4620.0,337600],["2026-07-21",4630.0,4720.0,4570.0,4640.0,183900],["2026-07-22",4610.0,4700.0,4450.0,4450.0,267900],["2026-07-23",4450.0,4670.0,4420.0,4610.0,177900],["2026-07-24",4750.0,4800.0,4610.0,4630.0,309500],["2026-07-27",4770.0,4770.0,4510.0,4620.0,120800],["2026-07-28",4620.0,4790.0,4560.0,4580.0,224700],["2026-07-29",4640.0,4680.0,4570.0,4570.0,156900],["2026-07-30",4570.0,4850.0,4570.0,4660.0,323800],["2026-07-31",4670.0,4750.0,4560.0,4570.0,263300],["2026-08-03",4580.0,4720.0,4580.0,4690.0,164300],["2026-08-04",4800.0,4800.0,4660.0,4700.0,169600],["2026-08-05",4720.0,4860.0,4710.0,4780.0,358300],["2026-08-06",4800.0,4800.0,4730.0,4780.0,220200],["2026-08-07",4780.0,4950.0,4750.0,4950.0,564500],["2026-08-10",5000.0,5100.0,4950.0,5040.0,338600],["2026-08-11",5060.0,5100.0,4950.0,4950.0,305400],["2026-08-12",5000.0,5040.0,4880.0,4950.0,228300],["2026-08-13",4950.0,5010.0,4850.0,4850.0,264400],["2026-08-14",4840.0,4880.0,4730.0,4810.0,274100],["2026-08-17",4810.0,4840.0,4650.0,4680.0,357200],["2026-08-18",4700.0,4800.0,4650.0,4710.0,218400],["2026-08-19",4710.0,4760.0,4600.0,4710.0,158700],["2026-08-20",4700.0,4830.0,4700.0,4710.0,133000],["2026-08-21",4760.0,4940.0,4750.0,4890.0,264900],["2026-08-24",4950.0,4950.0,4810.0,4870.0,161100],["2026-08-25",4850.0,4970.0,4810.0,4870.0,200200],["2026-08-26",4950.0,5150.0,4840.0,5030.0,573000],["2026-08-27",5040.0,5050.0,4930.0,4990.0,298300],["2026-08-28",4990.0,5000.0,4850.0,4940.0,267500],["2026-09-03",4960.0,4980.0,4900.0,4940.0,81200],["2026-09-04",4940.0,4960.0,4840.0,4860.0,162300],["2026-09-07",4860.0,4920.0,4780.0,4830.0,201500],["2026-09-08",4830.0,4920.0,4820.0,4820.0,119000],["2026-09-09",4860.0,4860.0,4730.0,4730.0,147500],["2026-09-10",4730.0,4780.0,4600.0,4730.0,266100],["2026-09-11",4700.0,4750.0,4650.0,4650.0,110200],["2026-09-14",4650.0,4680.0,4540.0,4540.0,93700],["2026-09-15",4540.0,4660.0,4510.0,4550.0,71400],["2026-09-16",4580.0,4600.0,4500.0,4510.0,73200],["2026-09-17",4500.0,4620.0,4440.0,4570.0,189900],["2026-09-18",4580.0,4680.0,4500.0,4600.0,240700],["2026-09-21",4500.0,4610.0,4500.0,4530.0,95500],["2026-09-22",4590.0,4590.0,4450.0,4530.0,130700],["2026-09-23",4440.0,4560.0,4440.0,4500.0,139600],["2026-09-24",4450.0,4500.0,4390.0,4460.0,205500],["2026-09-25",4440.0,4500.0,4410.0,4430.0,59000],["2026-09-28",4430.0,4490.0,4300.0,4300.0,139900],["2026-09-29",4290.0,4400.0,4230.0,4300.0,75000],["2026-09-30",4300.0,4440.0,4300.0,4350.0,54500],["2026-10-01",4350.0,4380.0,4250.0,4300.0,82900],["2026-10-02",4300.0,4350.0,4150.0,4220.0,149100],["2026-10-05",4230.0,4300.0,4230.0,4270.0,110400],["2026-10-06",4230.0,4270.0,4110.0,4170.0,104400],["2026-10-07",4180.0,4250.0,4050.0,4110.0,106000],["2026-10-08",4170.0,4180.0,4030.0,4040.0,99400],["2026-10-09",4090.0,4120.0,3960.0,4070.0,123600],["2026-10-12",4110.0,4170.0,4050.0,4070.0,76400]]}