{"sym":"CDC","index":false,"bars":[["2007-11-01",10445.26,12401.14,10403.64,12234.68,35600],["2007-11-02",12937.97,12937.97,10590.91,10590.91,29500],["2007-11-05",10008.3,10008.3,9941.72,9941.72,2100],["2007-11-06",8980.42,8980.42,8980.42,8980.42,3000],["2007-11-07",8085.71,9071.98,8085.71,8156.46,125000],["2007-11-08",8322.91,8739.06,7490.62,7698.69,48400],["2007-11-09",7740.31,7823.54,7411.55,7698.69,18700],["2007-11-12",7490.62,7636.27,7074.48,7074.48,25600],["2007-11-13",6845.6,6845.6,6583.42,6583.42,14400],["2007-11-14",5955.04,7278.39,5955.04,6908.02,81000],["2007-11-15",7074.48,7074.48,6179.76,6242.19,24000],["2007-11-16",6242.19,6367.03,6117.34,6367.03,38100],["2007-11-19",6329.58,6845.6,6325.41,6845.6,23500],["2007-11-20",7324.16,7324.16,6787.34,6949.63,61300],["2007-11-21",7016.22,7407.39,6579.26,6803.98,32400],["2007-11-22",6945.47,6991.25,6658.33,6699.95,23700],["2007-11-23",6741.56,6741.56,6595.91,6658.33,10500],["2007-11-26",6699.95,6803.98,6658.33,6783.17,23900],["2007-11-27",6741.56,6991.25,6625.04,6699.95,21300],["2007-11-28",6866.4,6866.4,6616.72,6658.33,28500],["2007-11-29",6699.95,6699.95,6620.88,6641.68,13500],["2007-11-30",6658.33,6658.33,6371.19,6583.42,20200],["2007-12-03",6658.33,6699.95,6650.01,6683.3,19900],["2007-12-04",6908.02,6908.02,6325.41,6699.95,19300],["2007-12-05",6679.14,6699.95,6575.1,6658.33,19300],["2007-12-06",6658.33,6658.33,6491.87,6554.29,12000],["2007-12-07",6783.17,6783.17,6367.03,6504.36,19200],["2007-12-10",6575.1,6575.1,6367.03,6446.1,32600],["2007-12-11",6283.8,6325.41,6200.57,6242.19,20100],["2007-12-12",6242.19,6262.99,6117.34,6200.57,38700],["2007-12-13",6158.96,6158.96,5909.27,5909.27,11400],["2007-12-14",5975.85,6075.73,5975.85,6034.11,20000],["2007-12-17",5756.0,6013.3,5576.35,5576.35,12200],["2007-12-18",5345.68,5609.64,5326.66,5597.16,13300],["2007-12-19",5805.23,6063.24,5805.23,6063.24,15200],["2007-12-20",5775.89,6034.11,5597.16,5597.16,5400],["2007-12-21",5975.06,6242.19,5826.04,5888.46,11000],["2007-12-24",5931.24,6196.41,5784.42,5784.42,15700],["2007-12-25",5751.13,5792.75,5751.13,5784.42,10700],["2007-12-26",5815.72,6075.73,5784.42,5826.04,5300],["2007-12-27",5971.07,6238.02,5742.81,5826.04,16400],["2007-12-28",5826.04,5992.5,5826.04,5992.5,14600],["2008-01-02",5784.42,5826.04,5784.42,5784.42,500],["2008-01-03",5651.26,5796.91,5651.26,5701.2,14000],["2008-01-04",5656.42,5909.27,5617.97,5701.2,3800],["2008-01-07",5536.9,5784.42,5205.98,5326.66,7200],["2008-01-08",5285.05,5493.12,5285.05,5326.66,6800],["2008-01-09",5160.21,5347.47,5160.21,5181.01,7000],["2008-01-10",4907.52,5160.21,4785.68,5160.21,17100],["2008-01-11",4910.52,5126.91,4910.52,4952.13,18800],["2008-01-14",4681.64,4848.1,4681.64,4681.64,10000],["2008-01-15",4282.14,4660.83,4282.14,4282.14,19000],["2008-01-16",4537.07,4739.9,4515.18,4739.9,26500],["2008-01-17",4541.06,5160.21,4535.99,4827.29,34000],["2008-01-18",4452.76,4993.75,4452.76,4785.68,15200],["2008-01-21",4873.07,5322.5,4873.07,5285.05,80500],["2008-01-22",5617.97,5651.26,5118.59,5405.73,82500],["2008-01-23",5826.04,5851.01,4868.9,5264.24,67800],["2008-01-24",5493.12,5493.12,5076.98,5160.21,37800],["2008-01-25",5243.44,5326.66,5076.98,5243.44,64800],["2008-01-28",5243.44,5305.86,5097.78,5205.98,24500],["2008-01-29",5222.63,5617.97,5076.98,5326.66,100600],["2008-01-30",5617.97,5938.4,5617.97,5938.4,107600],["2008-01-31",6034.11,6188.09,5409.89,5950.88,63600],["2008-02-01",5992.5,6117.34,5613.81,6117.34,51400],["2008-02-12",6221.38,6242.19,5697.03,5867.65,46200],["2008-02-13",5746.97,5746.97,5547.22,5617.97,45300],["2008-02-14",5680.39,5826.04,5580.51,5638.77,18600],["2008-02-15",5659.58,5659.58,5472.32,5543.06,43100],["2008-02-18",5326.66,5409.89,5201.82,5355.79,41700],["2008-02-19",5201.82,5480.64,5201.82,5264.24,38200],["2008-02-20",5368.28,5368.28,4877.23,5035.36,40900],["2008-02-21",4660.83,5035.36,4656.67,4656.67,28400],["2008-02-22",4456.92,4910.52,4207.23,4827.29,92200],["2008-02-25",4744.06,4785.68,4577.6,4785.68,46500],["2008-02-26",4680.43,5059.92,4427.43,4638.26,50500],["2008-02-27",4638.26,4891.26,4427.43,4553.93,48800],["2008-02-28",4638.26,4760.54,4478.03,4596.09,60400],["2008-02-29",4553.93,4566.58,4431.65,4511.76,40500],["2008-03-03",4583.44,4583.44,4069.02,4132.27,29200],["2008-03-04",4132.27,4132.27,3832.89,3832.89,13100],["2008-03-05",3470.26,3584.11,3470.26,3478.69,55100],["2008-03-06",3824.46,3824.46,3794.94,3824.46,7000],["2008-03-07",4203.95,4203.95,4203.95,4203.95,42400],["2008-03-10",4621.39,4621.39,4305.15,4351.53,82000],["2008-03-11",4322.01,4322.01,4052.15,4052.15,46700],["2008-03-12",4237.68,4490.68,4090.1,4220.82,47000],["2008-03-13",4389.48,4549.71,4208.17,4385.26,37600],["2008-03-14",4258.77,4322.01,4132.27,4174.43,47700],["2008-03-17",4047.94,4052.15,3778.07,3794.94,30600],["2008-03-18",3541.94,3541.94,3466.04,3466.04,73700],["2008-03-19",3752.77,3756.99,3331.11,3373.28,24100],["2008-03-20",3457.61,3478.69,3162.45,3204.62,35900],["2008-03-21",3204.62,3204.62,2922.1,2922.1,41600],["2008-03-24",2677.54,2681.76,2677.54,2677.54,27600],["2008-03-25",2411.9,2411.9,2411.9,2411.9,16300],["2008-03-26",2171.55,2483.58,2171.55,2302.26,39300],["2008-03-27",2361.3,2386.6,2361.3,2386.6,4000],["2008-03-28",2432.98,2432.98,2432.98,2432.98,700],["2008-03-31",2479.36,2479.36,2479.36,2479.36,6200],["2008-04-01",2525.74,2525.74,2525.74,2525.74,300],["2008-04-02",2572.13,2572.13,2572.13,2572.13,100],["2008-04-03",2622.73,2622.73,2622.73,2622.73,200],["2008-04-04",2673.32,2673.32,2673.32,2673.32,100],["2008-04-07",2753.44,2753.44,2753.44,2753.44,1300],["2008-04-08",2833.56,2833.56,2673.32,2782.96,80600],["2008-04-09",2820.91,2820.91,2664.89,2664.89,12100],["2008-04-10",2681.76,2681.76,2664.89,2664.89,0],["2008-04-11",2601.64,2601.64,2601.64,2601.64,3000],["2008-04-16",2525.74,2525.74,2525.74,2525.74,100],["2008-04-17",2454.06,2597.43,2454.06,2529.96,47700],["2008-04-18",2572.13,2580.56,2445.63,2445.63,29300],["2008-04-21",2386.6,2403.46,2378.16,2378.16,9800],["2008-04-22",2361.3,2361.3,2314.91,2314.91,6700],["2008-04-23",2251.66,2251.66,2251.66,2251.66,100],["2008-04-24",2184.2,2251.66,2184.2,2184.2,18700],["2008-04-25",2133.6,2150.47,2133.6,2133.6,19500],["2008-04-28",2108.3,2108.3,2070.35,2070.35,29600],["2008-04-29",2066.13,2066.13,2023.97,2023.97,19700],["2008-05-05",2002.88,2019.75,2002.88,2002.88,4700],["2008-05-06",1948.07,1948.07,1948.07,1948.07,500],["2008-05-07",1893.25,1893.25,1893.25,1893.25,5500],["2008-05-08",1893.25,1893.25,1893.25,1893.25,0],["2008-05-09",1838.44,1838.44,1838.44,1838.44,300],["2008-05-12",1783.62,1783.62,1783.62,1783.62,200],["2008-05-13",1733.02,1733.02,1733.02,1733.02,200],["2008-05-14",1682.42,1682.42,1682.42,1682.42,100],["2008-05-15",1636.04,1636.04,1636.04,1636.04,100],["2008-05-16",1589.66,1644.47,1589.66,1589.66,25700],["2008-05-19",1547.49,1547.49,1547.49,1547.49,100],["2008-05-20",1501.11,1501.11,1501.11,1501.11,100],["2008-05-21",1458.94,1458.94,1458.94,1458.94,100],["2008-05-22",1416.78,1416.78,1416.78,1416.78,100],["2008-05-23",1374.61,1374.61,1374.61,1374.61,200],["2008-05-26",1336.66,1336.66,1336.66,1336.66,300],["2008-05-27",1298.71,1298.71,1298.71,1298.71,100],["2008-05-28",1260.76,1260.76,1260.76,1260.76,3300],["2008-05-29",1227.03,1239.68,1227.03,1227.03,39800],["2008-05-30",1193.3,1197.51,1193.3,1193.3,45100],["2008-06-02",1159.56,1159.56,1159.56,1159.56,5700],["2008-06-03",1159.56,1159.56,1159.56,1159.56,0],["2008-06-04",1125.83,1125.83,1125.83,1125.83,1200],["2008-06-05",1092.1,1092.1,1092.1,1092.1,1200],["2008-06-06",1062.58,1062.58,1062.58,1062.58,2000],["2008-06-09",1033.07,1033.07,1033.07,1033.07,9700],["2008-06-10",1003.55,1062.58,1003.55,1011.98,42900],["2008-06-11",1028.85,1033.07,1011.98,1033.07,26000],["2008-06-12",1062.58,1062.58,1054.15,1062.58,16000],["2008-06-13",1092.1,1092.1,1092.1,1092.1,13000],["2008-06-16",1121.62,1121.62,1121.62,1121.62,400],["2008-06-17",1151.13,1151.13,1151.13,1151.13,700],["2008-06-18",1184.86,1184.86,1117.4,1117.4,34200],["2008-06-19",1104.75,1104.75,1104.75,1104.75,1700],["2008-06-20",1062.58,1062.58,1062.58,1062.58,100],["2008-06-23",1020.42,1104.75,1020.42,1104.75,31100],["2008-06-24",1125.83,1130.05,1079.45,1130.05,40200],["2008-06-25",1142.7,1151.13,1108.97,1138.48,37400],["2008-06-26",1163.78,1163.78,1092.1,1117.4,16800],["2008-06-27",1079.45,1159.56,1075.23,1130.05,20000],["2008-06-30",1163.78,1172.21,1117.4,1172.21,24900],["2008-07-01",1205.95,1205.95,1180.65,1205.95,13200],["2008-07-02",1252.33,1252.33,1168.0,1252.33,63700],["2008-07-03",1286.06,1286.06,1286.06,1286.06,13200],["2008-07-04",1336.66,1336.66,1336.66,1336.66,67700],["2008-07-07",1387.26,1387.26,1286.06,1370.39,79700],["2008-07-08",1366.18,1416.78,1315.58,1416.78,74200],["2008-07-09",1425.21,1425.21,1416.78,1425.21,26800],["2008-07-10",1475.81,1475.81,1475.81,1475.81,8500],["2008-07-11",1534.84,1534.84,1534.84,1534.84,800],["2008-07-14",1593.87,1593.87,1593.87,1593.87,600],["2008-07-15",1657.12,1657.12,1657.12,1657.12,10000],["2008-07-16",1720.37,1720.37,1602.31,1720.37,188400],["2008-07-17",1787.84,1787.84,1787.84,1787.84,3500],["2008-07-18",1855.3,1855.3,1770.97,1783.62,115800],["2008-07-21",1762.54,1834.22,1762.54,1762.54,16000],["2008-07-22",1711.94,1711.94,1711.94,1711.94,400],["2008-07-23",1644.47,1644.47,1644.47,1644.47,300],["2008-07-24",1581.22,1686.64,1581.22,1581.22,101800],["2008-07-25",1555.93,1560.14,1555.93,1555.93,27000],["2008-07-28",1501.11,1614.96,1496.89,1581.22,66900],["2008-07-29",1619.17,1619.17,1614.96,1619.17,28500],["2008-07-30",1682.42,1682.42,1564.36,1661.34,70600],["2008-07-31",1720.37,1720.37,1602.31,1720.37,82500],["2008-08-01",1754.11,1754.11,1724.59,1754.11,64300],["2008-08-04",1813.14,1817.35,1813.14,1817.35,35600],["2008-08-05",1889.04,1889.04,1745.67,1749.89,135200],["2008-08-06",1728.81,1872.17,1728.81,1872.17,78600],["2008-08-07",1926.99,1926.99,1859.52,1926.99,85000],["2008-08-08",1994.45,1994.45,1994.45,1994.45,12100],["2008-08-11",2070.35,2070.35,2070.35,2070.35,25700],["2008-08-12",2150.47,2150.47,2150.47,2150.47,1400],["2008-08-13",2234.8,2234.8,2234.8,2234.8,1300],["2008-08-14",2323.35,2323.35,2323.35,2323.35,300],["2008-08-15",2416.11,2416.11,2416.11,2416.11,100],["2008-08-18",2584.78,2584.78,2416.11,2584.78,33300],["2008-08-19",2715.49,2715.49,2715.49,2715.49,12400],["2008-08-20",2905.24,2905.24,2740.79,2905.24,112200],["2008-08-21",3103.42,3103.42,2951.62,3103.42,61800],["2008-08-22",3314.25,3314.25,3314.25,3314.25,5300],["2008-08-25",3546.16,3546.16,3546.16,3546.16,26400],["2008-08-26",3790.72,3790.72,3790.72,3790.72,79700],["2008-08-27",4052.15,4052.15,3790.72,3790.72,218600],["2008-08-28",3744.34,3752.77,3744.34,3744.34,7100],["2008-08-29",3482.91,3482.91,3482.91,3482.91,90500],["2008-09-03",3482.91,3723.26,3373.28,3381.71,114200],["2008-09-04",3318.46,3373.28,3310.03,3310.03,85600],["2008-09-05",3082.33,3082.33,3082.33,3082.33,25300],["2008-09-08",2867.29,2867.29,2867.29,2867.29,11400],["2008-09-09",2669.11,3065.47,2669.11,2782.96,193900],["2008-09-10",2867.29,2909.45,2740.79,2909.45,138100],["2008-09-11",3069.68,3069.68,2976.92,3069.68,99200],["2008-09-12",3272.08,3272.08,2850.42,2850.42,55500],["2008-09-15",2673.32,3069.68,2673.32,3035.95,60700],["2008-09-16",3031.74,3031.74,2753.44,2753.44,35800],["2008-09-17",2989.57,2989.57,2601.64,2656.46,137800],["2008-09-18",2500.44,2500.44,2500.44,2500.44,9300],["2008-09-19",2327.56,2673.32,2327.56,2673.32,45200],["2008-09-22",2715.49,2715.49,2715.49,2715.49,5300],["2008-09-23",2905.24,2905.24,2525.74,2529.96,109900],["2008-09-24",2669.11,2673.32,2487.79,2487.79,45800],["2008-09-25",2352.86,2521.53,2352.86,2466.71,98600],["2008-09-26",2601.64,2605.86,2437.19,2563.69,79000],["2008-09-29",2698.62,2698.62,2449.84,2487.79,76600],["2008-09-30",2724.48,2724.48,2377.6,2377.6,118400],["2008-10-01",2551.04,2551.04,2493.23,2551.04,78300],["2008-10-02",2724.48,2724.48,2724.48,2724.48,3500],["2008-10-03",2912.38,2912.38,2746.17,2912.38,198900],["2008-10-06",3107.5,3107.5,2702.8,2702.8,100200],["2008-10-07",2579.95,2579.95,2579.95,2579.95,3400],["2008-10-08",2406.51,2406.51,2406.51,2406.51,27000],["2008-10-09",2240.29,2478.78,2240.29,2276.43,159800],["2008-10-10",2124.66,2124.66,2124.66,2124.66,9500],["2008-10-13",1994.58,2269.2,1987.36,2095.76,119500],["2008-10-14",2247.52,2247.52,2247.52,2247.52,200],["2008-10-15",2247.52,2384.83,2168.03,2348.69,74500],["2008-10-16",2146.34,2204.16,2146.34,2146.34,41600],["2008-10-17",2298.11,2298.11,2131.89,2153.57,56300],["2008-10-20",2348.69,2348.69,2139.12,2168.03,33100],["2008-10-21",2312.56,2319.79,2175.25,2233.07,38300],["2008-10-22",2095.76,2225.84,2088.53,2131.89,19900],["2008-10-23",1965.68,1965.68,1965.68,1965.68,9500],["2008-10-24",1828.37,1842.82,1828.37,1828.37,42000],["2008-10-27",1705.51,1705.51,1705.51,1705.51,7500],["2008-10-28",1589.89,1676.61,1589.89,1662.15,86700],["2008-10-29",1698.29,1698.29,1604.34,1698.29,67200],["2008-10-30",1698.29,1792.23,1611.57,1792.23,63000],["2008-10-31",1806.69,1857.27,1799.46,1857.27,51200],["2008-11-03",1951.22,1951.22,1734.42,1878.96,64200],["2008-11-04",1806.69,1958.45,1806.69,1958.45,63400],["2008-11-05",2023.49,2023.49,2023.49,2023.49,7900],["2008-11-06",2023.49,2160.8,1987.36,2059.62,160600],["2008-11-07",1951.22,2001.81,1929.54,1929.54,46200],["2008-11-10",2059.62,2059.62,1907.86,1958.45,42700],["2008-11-11",1857.27,1878.96,1835.59,1835.59,32800],["2008-11-12",1719.97,1828.37,1719.97,1799.46,49200],["2008-11-13",1633.25,1835.59,1633.25,1835.59,33200],["2008-11-14",1850.05,1850.05,1785.01,1850.05,43300],["2008-11-17",1727.19,1842.82,1727.19,1770.55,22000],["2008-11-18",1712.74,1770.55,1712.74,1741.65,28400],["2008-11-19",1821.14,1821.14,1705.51,1748.87,25100],["2008-11-20",1640.47,1698.29,1633.25,1662.15,60200],["2008-11-21",1589.89,1647.7,1546.52,1626.02,39500],["2008-11-24",1676.61,1676.61,1597.11,1597.11,20700],["2008-11-25",1662.15,1662.15,1589.89,1626.02,16900],["2008-11-26",1633.25,1633.25,1524.84,1524.84,35800],["2008-11-27",1452.58,1517.62,1438.12,1445.35,38800],["2008-11-28",1517.62,1560.98,1517.62,1560.98,18200],["2008-12-01",1659.86,1659.86,1523.43,1606.81,31400],["2008-12-02",1621.96,1629.54,1568.91,1568.91,14800],["2008-12-03",1606.81,1652.28,1591.65,1621.96,17800],["2008-12-04",1682.6,1690.18,1606.81,1629.54,8400],["2008-12-05",1584.07,1584.07,1515.85,1553.75,18800],["2008-12-08",1477.96,1477.96,1440.06,1440.06,16400],["2008-12-09",1515.85,1515.85,1440.06,1447.64,11200],["2008-12-10",1455.22,1455.22,1356.69,1356.69,8100],["2008-12-11",1409.75,1440.06,1364.27,1440.06,14700],["2008-12-12",1440.06,1493.12,1440.06,1493.12,23600],["2008-12-15",1584.07,1584.07,1553.75,1584.07,20500],["2008-12-16",1508.28,1508.28,1477.96,1485.54,21400],["2008-12-17",1500.7,1546.17,1493.12,1508.28,15700],["2008-12-18",1515.85,1531.01,1493.12,1493.12,9600],["2008-12-19",1477.96,1606.81,1477.96,1606.81,49900],["2008-12-22",1606.81,1667.44,1606.81,1667.44,53500],["2008-12-23",1568.91,1606.81,1568.91,1591.65,12000],["2008-12-24",1515.85,1614.39,1515.85,1614.39,16700],["2008-12-25",1591.65,1599.23,1553.75,1553.75,15400],["2008-12-26",1546.17,1591.65,1546.17,1576.49,12400],["2008-12-29",1515.85,1561.33,1508.28,1508.28,13900],["2008-12-30",1515.85,1591.65,1515.85,1591.65,12200],["2008-12-31",1584.07,1584.07,1523.43,1553.75,6900],["2009-01-02",1515.85,1553.75,1515.85,1523.43,10100],["2009-01-05",1515.85,1591.65,1515.85,1568.91,13500],["2009-01-06",1538.59,1629.54,1515.85,1621.96,19700],["2009-01-07",1659.86,1690.18,1659.86,1690.18,54700],["2009-01-08",1659.86,1667.44,1599.23,1606.81,12000],["2009-01-09",1591.65,1659.86,1591.65,1659.86,3300],["2009-01-12",1591.65,1621.96,1591.65,1621.96,12800],["2009-01-13",1591.65,1591.65,1538.59,1591.65,10900],["2009-01-14",1553.75,1584.07,1553.75,1561.33,7800],["2009-01-15",1553.75,1553.75,1531.01,1538.59,5100],["2009-01-16",1553.75,1553.75,1531.01,1531.01,5600],["2009-01-19",1538.59,1553.75,1538.59,1546.17,6600],["2009-01-20",1568.91,1568.91,1515.85,1515.85,8800],["2009-01-21",1515.85,1515.85,1515.85,1515.85,2400],["2009-01-22",1591.65,1591.65,1508.28,1508.28,9100],["2009-01-23",1523.43,1561.33,1508.28,1508.28,13000],["2009-02-02",1523.43,1523.43,1515.85,1515.85,2000],["2009-02-03",1485.54,1485.54,1417.32,1417.32,7600],["2009-02-04",1440.06,1440.06,1364.27,1364.27,2800],["2009-02-05",1371.85,1371.85,1280.9,1280.9,20900],["2009-02-06",1349.11,1379.43,1288.48,1379.43,6100],["2009-02-09",1379.43,1402.17,1379.43,1394.59,3900],["2009-02-10",1379.43,1379.43,1349.11,1364.27,3600],["2009-02-11",1311.21,1326.37,1288.48,1296.06,11600],["2009-02-12",1371.85,1379.43,1288.48,1288.48,11600],["2009-02-13",1311.21,1311.21,1280.9,1280.9,4900],["2009-02-16",1288.48,1288.48,1273.32,1273.32,2500],["2009-02-17",1250.58,1280.9,1197.53,1197.53,17600],["2009-02-18",1205.1,1212.68,1197.53,1205.1,8000],["2009-02-19",1174.79,1243.0,1174.79,1212.68,18800],["2009-02-20",1212.68,1220.26,1212.68,1212.68,18400],["2009-02-23",1205.1,1205.1,1129.31,1136.89,15400],["2009-02-24",1106.57,1106.57,1076.26,1083.84,6700],["2009-02-25",1167.21,1167.21,1152.05,1167.21,11400],["2009-02-26",1129.31,1174.79,1121.73,1167.21,41100],["2009-02-27",1114.15,1174.79,1114.15,1167.21,20400],["2009-03-02",1159.63,1235.42,1136.89,1235.42,44100],["2009-03-03",1212.68,1227.84,1182.37,1220.26,30400],["2009-03-04",1212.68,1250.58,1212.68,1243.0,15100],["2009-03-05",1288.48,1303.64,1258.16,1258.16,13100],["2009-03-06",1227.84,1288.48,1227.84,1258.16,29000],["2009-03-09",1281.18,1320.48,1273.32,1296.9,15500],["2009-03-10",1289.04,1328.34,1289.04,1312.62,25900],["2009-03-11",1399.08,1399.08,1383.36,1391.22,30200],["2009-03-12",1312.62,1367.64,1304.76,1312.62,15900],["2009-03-13",1344.06,1351.92,1328.34,1328.34,23000],["2009-03-16",1336.2,1344.06,1304.76,1336.2,11000],["2009-03-17",1359.78,1414.8,1359.78,1414.8,45800],["2009-03-18",1485.54,1501.26,1454.1,1501.26,40900],["2009-03-19",1595.58,1595.58,1414.8,1414.8,30500],["2009-03-20",1454.1,1532.7,1446.24,1446.24,26800],["2009-03-23",1383.36,1438.38,1375.5,1406.94,17100],["2009-03-24",1477.68,1493.4,1454.1,1493.4,51900],["2009-03-25",1477.68,1532.7,1477.68,1493.4,25900],["2009-03-26",1532.7,1540.56,1493.4,1501.26,18900],["2009-03-27",1532.7,1540.56,1493.4,1509.12,64900],["2009-03-30",1438.38,1516.98,1438.38,1516.98,34100],["2009-03-31",1493.4,1532.7,1493.4,1532.7,30200],["2009-04-01",1572.0,1603.44,1532.7,1603.44,32700],["2009-04-02",1682.04,1705.62,1650.6,1705.62,52200],["2009-04-03",1807.8,1807.8,1799.94,1807.8,46700],["2009-04-07",1909.98,1933.56,1807.8,1933.56,57100],["2009-04-08",1980.72,1980.72,1792.08,1815.66,63700],["2009-04-09",1854.96,1862.82,1776.36,1847.1,44500],["2009-04-10",1925.7,1980.72,1925.7,1980.72,72800],["2009-04-13",2090.76,2106.48,2059.32,2106.48,40300],["2009-04-14",2200.8,2240.1,2098.62,2122.2,50500],["2009-04-15",2067.18,2067.18,2004.3,2004.3,34100],["2009-04-16",2020.02,2130.06,1965.0,2012.16,38900],["2009-04-17",2043.6,2043.6,1886.4,1886.4,24400],["2009-04-20",1768.5,1768.5,1768.5,1768.5,2500],["2009-04-21",1650.6,1666.32,1650.6,1650.6,88200],["2009-04-22",1689.9,1760.64,1689.9,1737.06,23900],["2009-04-23",1650.6,1666.32,1627.02,1627.02,33900],["2009-04-24",1619.16,1619.16,1548.42,1572.0,19700],["2009-04-27",1689.9,1689.9,1634.88,1689.9,29100],["2009-04-28",1729.2,1752.78,1666.32,1752.78,15000],["2009-04-29",1729.2,1792.08,1713.48,1776.36,22600],["2009-05-04",1870.68,1870.68,1870.68,1870.68,11700],["2009-05-05",1996.44,1996.44,1886.4,1941.42,171700],["2009-05-06",2004.3,2004.3,1854.96,1854.96,39000],["2009-05-07",1886.4,2012.16,1886.4,1957.14,34400],["2009-05-08",1847.1,1941.42,1815.66,1886.4,27000],["2009-05-11",1957.14,1957.14,1823.52,1831.38,53800],["2009-05-12",1776.36,1925.7,1752.78,1917.84,55800],["2009-05-13",1886.4,1988.58,1870.68,1988.58,71600],["2009-05-14",1933.56,2067.18,1933.56,2067.18,143000],["2009-05-15",2192.94,2192.94,2192.94,2192.94,125800],["2009-05-18",2342.28,2342.28,2247.96,2342.28,222700],["2009-05-19",2491.62,2491.62,2358.0,2491.62,176200],["2009-05-20",2601.66,2601.66,2358.0,2593.8,133700],["2009-05-21",2515.2,2593.8,2420.88,2523.06,128300],["2009-05-22",2475.9,2475.9,2365.86,2365.86,95300],["2009-05-25",2358.0,2530.92,2358.0,2530.92,134500],["2009-05-26",2688.12,2688.12,2515.2,2554.5,126500],["2009-05-27",2774.58,2790.3,2436.6,2515.2,134500],["2009-05-28",2373.72,2460.18,2358.0,2365.86,96400],["2009-05-29",2365.86,2420.88,2263.68,2365.86,67300],["2009-06-01",2397.3,2491.62,2397.3,2491.62,69200],["2009-06-02",2633.1,2633.1,2633.1,2633.1,10600],["2009-06-03",2813.88,2813.88,2813.88,2813.88,149000],["2009-06-04",3010.38,3010.38,3010.38,3010.38,16000],["2009-06-05",3214.74,3214.74,3214.74,3214.74,177600],["2009-06-08",3434.81,3434.81,3387.66,3434.81,581300],["2009-06-09",3599.87,3599.87,3199.02,3222.6,210800],["2009-06-10",3521.27,3521.27,3065.4,3222.6,276700],["2009-06-11",3144.0,3387.66,3144.0,3379.8,183500],["2009-06-12",3536.99,3536.99,3144.0,3246.18,201400],["2009-06-15",3340.5,3379.8,3112.56,3112.56,163500],["2009-06-16",2908.2,2923.92,2900.34,2900.34,63200],["2009-06-17",2711.7,2947.5,2711.7,2900.34,0],["2009-06-18",2829.6,2955.36,2829.6,2955.36,223400],["2009-06-19",3151.86,3151.86,2955.36,3136.14,236600],["2009-06-22",3144.0,3144.0,2876.76,2876.76,69200],["2009-06-23",2711.7,2711.7,2711.7,2711.7,13200],["2009-06-24",2523.06,2829.6,2523.06,2806.02,139000],["2009-06-25",2829.6,2861.04,2507.34,2523.06,104900],["2009-06-26",2578.08,2578.08,2413.02,2483.76,98500],["2009-06-29",2491.62,2633.1,2491.62,2593.8,108200],["2009-06-30",2774.58,2774.58,2413.02,2444.46,80500],["2009-07-01",2334.42,2334.42,2302.98,2326.56,82200],["2009-07-02",2444.46,2444.46,2310.84,2436.6,115500],["2009-07-03",2200.8,2405.16,2200.8,2397.3,69600],["2009-07-06",2475.9,2491.62,2475.9,2491.62,67000],["2009-07-07",2664.54,2664.54,2491.62,2593.8,113500],["2009-07-08",2554.5,2593.8,2475.9,2515.2,19200],["2009-07-09",2515.2,2585.94,2475.9,2475.9,29900],["2009-07-10",2436.6,2444.46,2389.44,2436.6,51300],["2009-07-13",2358.0,2373.72,2271.54,2271.54,51700],["2009-07-14",2358.0,2358.0,2185.08,2208.66,59700],["2009-07-15",2334.42,2358.0,2271.54,2326.56,39900],["2009-07-16",2436.6,2475.9,2326.56,2397.3,45400],["2009-07-17",2389.44,2397.3,2318.7,2342.28,73300],["2009-07-20",2216.52,2240.1,2192.94,2216.52,78000],["2009-07-21",2279.4,2318.7,2200.8,2247.96,25400],["2009-07-22",2302.98,2310.84,2224.38,2224.38,50900],["2009-07-23",2247.96,2405.16,2247.96,2405.16,93900],["2009-07-24",2491.62,2530.92,2475.9,2530.92,54000],["2009-07-27",2695.98,2695.98,2530.92,2538.78,72100],["2009-07-28",2475.9,2523.06,2428.74,2428.74,50500],["2009-07-29",2436.6,2436.6,2302.98,2302.98,80400],["2009-07-30",2240.1,2279.4,2200.8,2247.96,32400],["2009-07-31",2373.72,2389.44,2279.4,2381.58,54000],["2009-08-03",2350.14,2358.0,2310.84,2358.0,22100],["2009-08-04",2358.0,2420.88,2350.14,2389.44,40400],["2009-08-05",2358.0,2538.78,2358.0,2515.2,110500],["2009-08-06",2515.2,2648.82,2515.2,2593.8,139600],["2009-08-07",2593.8,2672.4,2593.8,2656.68,128200],["2009-08-10",2656.68,2806.02,2640.96,2806.02,154600],["2009-08-11",2790.3,2908.2,2672.4,2900.34,95200],["2009-08-12",2829.6,2908.2,2782.44,2845.32,69900],["2009-08-13",2908.2,2986.8,2821.74,2837.46,97200],["2009-08-14",2798.16,2861.04,2798.16,2829.6,95600],["2009-08-17",2829.6,2837.46,2751.0,2829.6,59700],["2009-08-18",2758.86,2829.6,2751.0,2766.72,46200],["2009-08-19",2845.32,2900.34,2782.44,2837.46,56600],["2009-08-20",2876.76,3010.38,2845.32,3010.38,321600],["2009-08-21",3167.58,3167.58,3033.96,3033.96,218400],["2009-08-24",3261.9,3261.9,2986.8,3057.54,34000],["2009-08-25",2994.66,3002.52,2868.9,2931.78,73900],["2009-08-26",2829.6,2955.36,2829.6,2955.36,114000],["2009-08-27",2908.2,2939.64,2868.9,2900.34,81400],["2009-08-28",2923.92,2986.8,2908.2,2986.8,86100],["2009-08-31",2986.8,3026.1,2947.5,3010.38,104300],["2009-09-01",3026.1,3026.1,2923.92,2939.64,94000],["2009-09-03",2908.2,2916.06,2845.32,2908.2,95000],["2009-09-04",2892.48,2916.06,2829.6,2868.9,123200],["2009-09-07",2853.18,2939.64,2853.18,2916.06,104400],["2009-09-08",2947.5,3057.54,2931.78,3041.82,77700],["2009-09-09",3104.7,3206.88,3026.1,3206.88,296700],["2009-09-10",3332.64,3332.64,3144.0,3332.64,465700],["2009-09-11",3505.55,3505.55,3395.52,3505.55,426200],["2009-09-14",3497.69,3733.49,3309.06,3694.19,294200],["2009-09-15",3851.39,3851.39,3536.99,3615.59,280400],["2009-09-16",3654.89,3654.89,3458.39,3544.85,503900],["2009-09-17",3576.29,3694.19,3474.11,3694.19,240800],["2009-09-18",3733.49,3851.39,3615.59,3851.39,172100],["2009-09-21",4008.59,4095.05,3929.99,4095.05,56600],["2009-09-22",4307.27,4322.99,4008.59,4126.49,318700],["2009-09-23",4205.09,4417.31,4126.49,4165.79,310800],["2009-09-24",4126.49,4322.99,4126.49,4244.39,204300],["2009-09-25",4244.39,4440.89,4047.89,4401.59,125600],["2009-09-28",4315.13,4535.21,4244.39,4401.59,166800],["2009-09-29",4535.21,4558.79,4322.99,4401.59,92600],["2009-09-30",4401.59,4401.59,4165.79,4212.95,93900],["2009-10-01",4267.97,4315.13,3985.01,4016.45,112600],["2009-10-02",3922.13,4322.99,3835.67,4126.49,123400],["2009-10-05",4008.59,4165.79,3906.41,4126.49,66500],["2009-10-06",4322.99,4322.99,4087.19,4212.95,12700],["2009-10-07",4322.99,4322.99,4181.51,4267.97,35900],["2009-10-08",4362.29,4558.79,4283.69,4480.19,142400],["2009-10-09",4676.69,4763.15,4637.39,4763.15,234800],["2009-10-12",5077.55,5077.55,5030.39,5077.55,115800],["2009-10-13",5266.19,5266.19,4841.75,4841.75,99700],["2009-10-14",4763.15,5108.99,4763.15,4991.09,139600],["2009-10-15",5030.39,5226.89,5030.39,5187.59,155800],["2009-10-16",5384.09,5486.27,5148.29,5486.27,208500],["2009-10-19",5501.99,5769.23,5501.99,5769.23,113900],["2009-10-20",6162.23,6162.23,6162.23,6162.23,202700],["2009-10-21",6586.67,6586.67,6531.65,6586.67,249400],["2009-10-22",7042.55,7042.55,6295.85,6877.49,322500],["2009-10-23",6680.99,6798.89,6248.69,6366.59,334400],["2009-10-26",6130.79,6586.67,6099.35,6099.35,273700],["2009-10-27",5894.99,6052.19,5800.67,5934.29,176200],["2009-10-28",5816.39,6225.11,5816.39,6185.81,222700],["2009-10-29",5894.99,5894.99,5729.93,5879.27,122500],["2009-10-30",5894.99,6154.37,5753.51,6005.03,153900],["2009-11-02",5564.87,5894.99,5564.87,5564.87,35700],["2009-11-03",5423.39,5423.39,5179.73,5179.73,85600],["2009-11-04",4841.75,5187.59,4841.75,4936.07,214600],["2009-11-05",4967.51,5219.03,4881.05,5219.03,198400],["2009-11-06",5470.55,5470.55,5108.99,5164.01,183600],["2009-11-09",5187.59,5187.59,5006.81,5006.81,37000],["2009-11-10",5022.53,5022.53,4676.69,4676.69,186800],["2009-11-11",4519.49,4676.69,4378.01,4543.07,238100],["2009-11-12",4763.15,4763.15,4480.19,4763.15,218600],["2009-11-13",4873.19,5014.67,4715.99,5014.67,124800],["2009-11-16",5108.99,5266.19,5108.99,5187.59,175100],["2009-11-17",5148.29,5148.29,4873.19,4896.77,164300],["2009-11-18",4951.79,5266.19,4755.29,5124.71,190200],["2009-11-19",5266.19,5266.19,5069.69,5148.29,88700],["2009-11-20",4912.49,5148.29,4912.49,5030.39,82800],["2009-11-23",5101.13,5101.13,4715.99,4715.99,135900],["2009-11-24",4676.69,4786.73,4527.35,4558.79,77900],["2009-11-25",4519.49,4519.49,4291.55,4291.55,98400],["2009-11-26",4008.59,4055.75,4008.59,4008.59,90500],["2009-11-27",3733.49,4283.69,3733.49,3969.29,251600],["2009-11-30",4008.59,4157.93,3969.29,4110.77,58300],["2009-12-01",4283.69,4378.01,4165.79,4307.27,72400],["2009-12-02",4558.79,4558.79,4024.31,4024.31,66600],["2009-12-03",3851.39,4008.59,3796.37,3874.97,90300],["2009-12-04",3929.99,3992.87,3867.11,3992.87,59900],["2009-12-07",3890.69,3985.01,3859.25,3977.15,37900],["2009-12-08",3937.85,3937.85,3757.07,3764.93,29800],["2009-12-09",3694.19,3694.19,3599.87,3599.87,91500],["2009-12-10",3599.87,3631.31,3348.36,3348.36,82300],["2009-12-11",3261.9,3261.9,3151.86,3151.86,93900],["2009-12-14",3144.0,3340.5,3065.4,3230.46,63500],["2009-12-15",3238.32,3301.2,3065.4,3112.56,50100],["2009-12-16",3151.86,3199.02,2947.5,2947.5,33100],["2009-12-17",2782.44,2947.5,2758.86,2798.16,79000],["2009-12-18",2939.64,2971.08,2939.64,2971.08,57600],["2009-12-21",3144.0,3167.58,3065.4,3167.58,45000],["2009-12-22",3222.6,3379.8,3159.72,3183.3,112700],["2009-12-23",3104.7,3371.94,3096.84,3301.2,79000],["2009-12-24",3230.46,3442.67,3206.88,3442.67,123500],["2009-12-25",3536.99,3560.57,3497.69,3560.57,64700],["2009-12-28",3804.23,3804.23,3576.29,3804.23,236200],["2009-12-29",3757.07,3788.51,3521.27,3521.27,106000],["2009-12-30",3694.19,3945.71,3694.19,3929.99,136600],["2009-12-31",3890.69,4071.47,3890.69,4071.47,117100],["2010-01-04",4322.99,4346.57,4322.99,4346.57,51900],["2010-01-05",4645.25,4645.25,4637.39,4645.25,288000],["2010-01-06",4967.51,4967.51,4653.11,4881.05,379700],["2010-01-07",4936.07,5108.99,4637.39,4715.99,222000],["2010-01-08",4857.47,4967.51,4566.65,4637.39,239800],["2010-01-11",4739.57,4739.57,4409.45,4409.45,180000],["2010-01-12",4433.03,4480.19,4126.49,4126.49,179100],["2010-01-13",4016.45,4503.77,3922.13,4205.09,308100],["2010-01-14",4047.89,4315.13,4047.89,4307.27,276400],["2010-01-15",4583.09,4583.09,4560.06,4583.09,321700],["2010-01-18",4894.0,4894.0,4272.18,4272.18,58100],["2010-01-19",4260.66,4375.82,4064.9,4249.15,90700],["2010-01-20",4260.66,4260.66,3972.78,4030.36,68000],["2010-01-21",4030.36,4087.93,3823.08,3823.08,88100],["2010-01-22",3604.29,3800.05,3604.29,3777.02,101400],["2010-01-25",3742.47,3777.02,3615.81,3696.41,28500],["2010-01-26",3800.05,3961.27,3742.47,3961.27,242100],["2010-01-27",4203.09,4203.09,3742.47,3800.05,63600],["2010-01-28",3661.87,3800.05,3661.87,3673.38,51000],["2010-01-29",3684.9,3753.99,3638.84,3684.9,50300],["2010-02-01",3719.44,3811.57,3673.38,3742.47,51600],["2010-02-02",3915.2,3915.2,3650.35,3684.9,44900],["2010-02-03",3707.93,3742.47,3650.35,3719.44,36600],["2010-02-04",3742.47,3915.2,3742.47,3800.05,72100],["2010-02-05",3846.11,3857.63,3627.32,3650.35,54200],["2010-02-08",3892.17,3892.17,3569.74,3638.84,12200],["2010-02-09",3569.74,3592.78,3420.05,3431.56,55300],["2010-02-10",3500.65,3569.74,3500.65,3512.17,20500],["2010-02-11",3569.74,3650.35,3558.23,3615.81,28700],["2010-02-12",3661.87,3719.44,3627.32,3684.9,16500],["2010-02-22",3834.6,3834.6,3638.84,3707.93,25100],["2010-02-23",3627.32,3627.32,3512.17,3512.17,31500],["2010-02-24",3454.59,3569.74,3408.53,3558.23,35100],["2010-02-25",3569.74,3615.81,3512.17,3535.2,25000],["2010-02-26",3558.23,3627.32,3535.2,3569.74,56200],["2010-03-01",3638.84,3800.05,3638.84,3800.05,129200],["2010-03-02",4018.84,4030.36,3926.72,4018.84,213600],["2010-03-03",3972.78,4260.66,3972.78,4237.63,109600],["2010-03-04",4249.15,4260.66,4030.36,4087.93,57700],["2010-03-05",4145.51,4203.09,3972.78,4133.99,104000],["2010-03-08",4203.09,4272.18,4145.51,4191.57,115100],["2010-03-09",4214.6,4214.6,3938.23,4122.48,60000],["2010-03-10",4087.93,4122.48,4007.33,4007.33,63600],["2010-03-11",4087.93,4283.69,4087.93,4226.12,147700],["2010-03-12",4249.15,4479.45,4214.6,4479.45,228800],["2010-03-15",4663.7,4686.73,4606.12,4663.7,341600],["2010-03-16",4375.82,4721.28,4352.79,4364.3,212200],["2010-03-17",4421.88,4433.39,4133.99,4180.06,172400],["2010-03-18",4226.12,4433.39,4180.06,4398.85,127500],["2010-03-19",4490.97,4490.97,4260.66,4352.79,108000],["2010-03-22",4375.82,4433.39,4249.15,4318.24,52300],["2010-03-23",4318.24,4318.24,4168.54,4260.66,75900],["2010-03-24",4433.39,4433.39,4260.66,4260.66,59700],["2010-03-25",4157.03,4203.09,4018.84,4076.42,84200],["2010-03-26",4076.42,4110.96,4007.33,4099.45,87400],["2010-03-29",4145.51,4203.09,4133.99,4145.51,102000],["2010-03-30",4157.03,4157.03,4030.36,4087.93,61700],["2010-03-31",4041.87,4145.51,3995.81,3995.81,34400],["2010-04-01",4030.36,4145.51,3995.81,4133.99,47100],["2010-04-02",4064.9,4087.93,4041.87,4041.87,49500],["2010-04-05",4087.93,4260.66,4087.93,4260.66,138100],["2010-04-06",4260.66,4272.18,4157.03,4180.06,68900],["2010-04-07",4191.57,4479.45,4191.57,4479.45,335500],["2010-04-08",4514.0,4709.76,4490.97,4606.12,609800],["2010-04-09",4606.12,4663.7,4375.82,4410.36,253100],["2010-04-12",4490.97,4709.76,4318.24,4456.42,150700],["2010-04-13",4375.82,4594.61,4375.82,4433.39,187600],["2010-04-14",4479.45,4479.45,4318.24,4375.82,187800],["2010-04-15",4467.94,4663.7,4387.33,4663.7,420400],["2010-04-16",4778.85,4870.97,4663.7,4870.97,602300],["2010-04-19",4836.43,5135.83,4836.43,5135.83,794600],["2010-04-20",5297.04,5297.04,4951.58,5078.25,345800],["2010-04-21",5112.8,5412.19,5009.16,5366.13,364300],["2010-04-22",5412.19,5492.8,5009.16,5124.31,426000],["2010-04-26",5066.73,5170.37,4870.97,4940.07,307100],["2010-04-27",4951.58,5181.89,4951.58,5043.7,194600],["2010-04-28",4951.58,5274.01,4951.58,5216.43,248300],["2010-04-29",5216.43,5412.19,5181.89,5274.01,266200],["2010-05-04",5297.04,5354.62,5147.34,5181.89,235000],["2010-05-05",5412.19,5412.19,5009.16,5032.19,178200],["2010-05-06",4951.58,5389.16,4951.58,5389.16,611700],["2010-05-07",5354.62,5642.5,5101.28,5181.89,286400],["2010-05-10",5181.89,5181.89,4894.0,4951.58,194500],["2010-05-11",5204.92,5239.46,4917.04,4951.58,133500],["2010-05-12",4894.0,4894.0,4640.67,4640.67,398700],["2010-05-13",4606.12,4721.28,4375.82,4502.48,217200],["2010-05-14",4594.61,4698.24,4525.52,4663.7,86700],["2010-05-17",4675.21,4686.73,4433.39,4444.91,113600],["2010-05-18",4479.45,4548.55,4364.3,4444.91,157100],["2010-05-19",4444.91,4444.91,4133.99,4133.99,301700],["2010-05-20",3915.2,4295.21,3880.66,4191.57,172100],["2010-05-21",4110.96,4110.96,3834.6,3834.6,223800],["2010-05-24",3915.2,4053.39,3823.08,4041.87,132400],["2010-05-25",4249.15,4249.15,3972.78,4064.9,119900],["2010-05-26",3788.54,4329.75,3788.54,4260.66,97300],["2010-05-27",4283.69,4283.69,4076.42,4249.15,111700],["2010-05-28",4433.39,4490.97,4318.24,4490.97,273200],["2010-05-31",4491.27,4727.66,4491.27,4585.83,121900],["2010-06-01",4692.2,4739.48,4432.18,4633.1,157900],["2010-06-02",4538.55,4692.2,4538.55,4656.74,95000],["2010-06-03",4845.85,4857.67,4656.74,4704.02,68000],["2010-06-04",4704.02,5070.41,4704.02,4786.75,215000],["2010-06-07",4526.73,4609.46,4526.73,4526.73,153400],["2010-06-08",4432.18,4585.83,4325.81,4585.83,134500],["2010-06-09",4656.74,4656.74,4432.18,4467.63,72300],["2010-06-10",4609.46,4609.46,4432.18,4526.73,39800],["2010-06-11",4668.56,4668.56,4526.73,4526.73,100200],["2010-06-14",4562.19,4597.65,4503.09,4574.01,103400],["2010-06-15",4609.46,4786.75,4562.19,4668.56,174900],["2010-06-16",4786.75,4893.12,4692.2,4774.93,188200],["2010-06-17",4881.3,4881.3,4550.37,4585.83,67200],["2010-06-18",4633.1,4644.92,4562.19,4644.92,60200],["2010-06-21",4704.02,4704.02,4585.83,4585.83,46300],["2010-06-22",4550.37,4609.46,4491.27,4526.73,108200],["2010-06-23",4467.63,4562.19,4455.82,4538.55,68500],["2010-06-24",4550.37,4668.56,4550.37,4562.19,77000],["2010-06-25",4491.27,4585.83,4491.27,4514.91,40800],["2010-06-28",4491.27,4574.01,4455.82,4467.63,74700],["2010-06-29",4491.27,4550.37,4467.63,4491.27,126200],["2010-06-30",4432.18,4432.18,4313.99,4384.9,63600],["2010-07-01",4373.08,4373.08,4278.53,4349.44,44900],["2010-07-02",4373.08,4396.72,4337.62,4349.44,77400],["2010-07-05",4361.26,4432.18,4361.26,4373.08,106300],["2010-07-06",4444.0,4680.38,4396.72,4491.27,165300],["2010-07-07",4609.46,4704.02,4432.18,4444.0,74000],["2010-07-08",4609.46,4609.46,4396.72,4420.36,64600],["2010-07-09",4432.18,4621.28,4432.18,4621.28,179300],["2010-07-12",4668.56,4893.12,4609.46,4869.49,516900],["2010-07-13",5070.41,5105.87,5046.77,5105.87,156700],["2010-07-14",5448.62,5448.62,4881.3,4987.68,171300],["2010-07-15",4845.85,5082.23,4786.75,4834.03,133700],["2010-07-16",4845.85,4845.85,4727.66,4727.66,149900],["2010-07-19",4834.03,4845.85,4739.48,4774.93,120500],["2010-07-20",4774.93,4999.5,4774.93,4904.94,199000],["2010-07-21",4964.04,4964.04,4715.84,4798.57,161500],["2010-07-22",4668.56,5129.51,4668.56,4999.5,439100],["2010-07-23",5200.42,5224.06,4999.5,5082.23,114500],["2010-07-26",5082.23,5082.23,4786.75,5058.59,142300],["2010-07-27",4964.04,5105.87,4928.58,4940.4,125400],["2010-07-28",4964.04,4987.68,4810.39,4834.03,97700],["2010-07-29",4739.48,4845.85,4727.66,4845.85,104500],["2010-07-30",4727.66,4964.04,4727.66,4893.12,89700],["2010-08-02",4904.94,4964.04,4810.39,4810.39,63700],["2010-08-03",4904.94,4904.94,4727.66,4739.48,84600],["2010-08-04",4704.02,4727.66,4526.73,4526.73,99300],["2010-08-05",4727.66,4727.66,4313.99,4550.37,105200],["2010-08-06",4715.84,4715.84,4526.73,4562.19,46600],["2010-08-09",4609.46,4609.46,4254.89,4278.53,130700],["2010-08-10",4467.63,4467.63,4018.51,4160.34,85900],["2010-08-11",4195.79,4278.53,4101.24,4266.71,133800],["2010-08-12",4313.99,4313.99,3935.77,3935.77,264000],["2010-08-13",4006.69,4207.61,3900.32,4077.6,174900],["2010-08-16",4136.7,4290.35,4136.7,4278.53,236700],["2010-08-17",4266.71,4266.71,4018.51,4065.78,121100],["2010-08-18",4207.61,4207.61,3912.14,3912.14,110600],["2010-08-19",3900.32,3959.41,3900.32,3947.59,118600],["2010-08-20",3912.14,3923.95,3663.93,3782.12,141100],["2010-08-23",3805.76,3805.76,3545.74,3545.74,67500],["2010-08-24",3427.55,3439.37,3368.45,3368.45,174400],["2010-08-25",3309.36,3309.36,3143.89,3143.89,119200],["2010-08-26",2978.42,3191.17,2966.6,3072.98,267200],["2010-08-27",3025.7,3214.81,2931.15,3202.99,152700],["2010-08-30",3238.44,3273.9,3238.44,3273.9,40900],["2010-09-13",3782.12,3782.12,3321.18,3368.45,226300],["2010-09-14",3533.92,3533.92,3380.27,3533.92,228930],["2010-09-15",3533.92,3604.84,3463.01,3533.92,61060],["2010-09-16",3427.55,3545.74,3427.55,3474.83,22840],["2010-09-17",3474.83,3628.48,3474.83,3628.48,119850],["2010-09-20",3758.49,3805.76,3663.93,3793.94,127800],["2010-09-21",3793.94,3900.32,3687.57,3782.12,100810],["2010-09-22",3782.12,3782.12,3663.93,3663.93,129130],["2010-09-23",3663.93,3663.93,3486.65,3486.65,155180],["2010-09-24",3403.91,3533.92,3403.91,3510.28,95550],["2010-09-27",3498.47,3593.02,3498.47,3498.47,71030],["2010-09-28",3652.11,3663.93,3616.66,3663.93,211490],["2010-09-29",3663.93,3699.39,3510.28,3652.11,95990],["2010-09-30",3652.11,3652.11,3545.74,3581.2,43840],["2010-10-01",3616.66,3616.66,3533.92,3533.92,48890],["2010-10-04",3533.92,3533.92,3368.45,3368.45,101790],["2010-10-05",3214.81,3368.45,3214.81,3368.45,34440],["2010-10-06",3427.55,3498.47,3333.0,3498.47,40100],["2010-10-07",3510.28,3533.92,3344.82,3344.82,90700],["2010-10-08",3309.36,3415.73,3309.36,3321.18,52060],["2010-10-11",3427.55,3427.55,3309.36,3321.18,33360],["2010-10-12",3321.18,3321.18,3250.26,3250.26,36200],["2010-10-13",3214.81,3273.9,3191.17,3214.81,79300],["2010-10-14",3202.99,3285.72,3202.99,3250.26,42050],["2010-10-15",3285.72,3392.09,3250.26,3392.09,66560],["2010-10-18",3474.83,3474.83,3309.36,3427.55,49050],["2010-10-19",3380.27,3427.55,3285.72,3344.82,42950],["2010-10-20",3309.36,3309.36,3179.35,3179.35,68380],["2010-10-21",3179.35,3191.17,3072.98,3072.98,28050],["2010-10-22",3072.98,3167.53,2990.24,2990.24,45630],["2010-10-25",2966.6,3049.34,2954.78,3037.52,37580],["2010-10-26",3155.71,3179.35,3108.43,3179.35,7860],["2010-10-27",3072.98,3191.17,3049.34,3072.98,15500],["2010-10-28",2978.42,3072.98,2978.42,3072.98,2660],["2010-10-29",3096.61,3120.25,3049.34,3096.61,31690],["2010-11-01",3132.07,3132.07,2966.6,2978.42,12120],["2010-11-02",3025.7,3025.7,2942.97,2942.97,15720],["2010-11-03",2907.51,2942.97,2860.23,2872.05,12350],["2010-11-04",2895.69,2931.15,2812.96,2883.87,15960],["2010-11-05",2919.33,2931.15,2895.69,2907.51,9510],["2010-11-08",2942.97,2942.97,2789.32,2895.69,10470],["2010-11-09",2990.24,2990.24,2765.68,2765.68,26210],["2010-11-10",2635.67,2836.59,2635.67,2682.94,42380],["2010-11-11",2718.4,2812.96,2671.13,2812.96,93180],["2010-11-12",2812.96,2812.96,2682.94,2682.94,79590],["2010-11-15",2682.94,2718.4,2552.93,2671.13,22160],["2010-11-16",2742.04,2742.04,2552.93,2552.93,42510],["2010-11-17",2659.31,2659.31,2552.93,2552.93,14720],["2010-11-18",2659.31,2659.31,2552.93,2623.85,38120],["2010-11-19",2659.31,2706.58,2576.57,2576.57,51030],["2010-11-22",2458.38,2564.75,2458.38,2458.38,39160],["2010-11-23",2541.12,2541.12,2399.29,2446.56,29690],["2010-11-24",2340.19,2411.1,2328.37,2340.19,37170],["2010-11-25",2363.83,2446.56,2363.83,2446.56,111610],["2010-11-26",2470.2,2505.66,2422.92,2482.02,55090],["2010-11-29",2375.65,2600.21,2375.65,2600.21,52290],["2010-11-30",2659.31,2730.22,2659.31,2730.22,91320],["2010-12-01",2777.5,2860.23,2682.94,2682.94,95160],["2010-12-02",2718.4,2812.96,2671.13,2812.96,53430],["2010-12-03",2942.97,2942.97,2942.97,2942.97,36220],["2010-12-06",3084.8,3084.8,3061.16,3084.8,129430],["2010-12-07",3084.8,3238.44,2954.78,2954.78,97170],["2010-12-08",3049.34,3096.61,2812.96,2812.96,99870],["2010-12-09",2895.69,2942.97,2801.14,2942.97,102450],["2010-12-10",3061.16,3084.8,2954.78,3084.8,91430],["2010-12-13",3238.44,3238.44,3191.17,3238.44,138410],["2010-12-14",3250.26,3392.09,3084.8,3392.09,221980],["2010-12-15",3250.26,3392.09,3226.63,3226.63,102550],["2010-12-16",3096.61,3108.43,3072.98,3072.98,59770],["2010-12-17",3084.8,3132.07,3049.34,3072.98,60300],["2010-12-20",3072.98,3096.61,3013.88,3072.98,70330],["2010-12-21",2990.24,3108.43,2978.42,3072.98,65600],["2010-12-22",3072.98,3108.43,2942.97,2942.97,45810],["2010-12-23",2931.15,2942.97,2824.77,2824.77,46650],["2010-12-24",2730.22,2931.15,2730.22,2777.5,57550],["2010-12-27",2907.51,2907.51,2801.14,2907.51,42350],["2010-12-28",2966.6,3049.34,2954.78,3049.34,58190],["2010-12-29",3049.34,3132.07,2990.24,3049.34,34640],["2010-12-30",2954.78,3108.43,2954.78,3108.43,30060],["2010-12-31",3013.88,3132.07,3013.88,3108.43,112100],["2011-01-04",3132.07,3132.07,3049.34,3049.34,29300],["2011-01-05",3049.34,3049.34,2990.24,2990.24,17150],["2011-01-06",2954.78,3037.52,2895.69,2966.6,28210],["2011-01-07",2942.97,2978.42,2931.15,2931.15,7600],["2011-01-10",2836.59,2931.15,2824.77,2824.77,6860],["2011-01-11",2824.77,2895.69,2730.22,2742.04,5840],["2011-01-12",2742.04,2848.41,2742.04,2753.86,17210],["2011-01-13",2765.68,2860.23,2765.68,2836.59,18580],["2011-01-14",2872.05,2872.05,2789.32,2836.59,35500],["2011-01-17",2872.05,2978.42,2872.05,2978.42,60930],["2011-01-18",2907.51,2954.78,2895.69,2954.78,2030],["2011-01-19",2895.69,3002.06,2836.59,2954.78,15650],["2011-01-20",2954.78,2954.78,2836.59,2836.59,50230],["2011-01-21",2931.15,2931.15,2789.32,2789.32,7270],["2011-01-24",2789.32,2836.59,2777.5,2824.77,49200],["2011-01-25",2801.14,2883.87,2765.68,2777.5,47020],["2011-01-26",2872.05,2872.05,2812.96,2812.96,1020],["2011-01-27",2860.23,2931.15,2836.59,2931.15,27250],["2011-01-28",2931.15,2978.42,2883.87,2883.87,42710],["2011-02-08",2883.87,2883.87,2883.87,2883.87,0],["2011-02-09",2954.78,3049.34,2954.78,3049.34,123360],["2011-02-10",3013.88,3061.16,2954.78,3049.34,19730],["2011-02-11",3025.7,3037.52,3013.88,3037.52,58570],["2011-02-14",3061.16,3061.16,2907.51,2919.33,18940],["2011-02-15",2836.59,2966.6,2836.59,2954.78,11280],["2011-02-16",2954.78,3096.61,2942.97,3096.61,420280],["2011-02-17",3108.43,3108.43,3025.7,3037.52,49510],["2011-02-18",2978.42,3108.43,2978.42,3108.43,35390],["2011-02-21",3037.52,3037.52,2954.78,2954.78,34910],["2011-02-22",2824.77,3061.16,2812.96,2942.97,146220],["2011-02-23",2990.24,3013.88,2907.51,2931.15,46960],["2011-02-24",2860.23,2931.15,2824.77,2931.15,51020],["2011-02-25",2872.05,2942.97,2860.23,2931.15,55220],["2011-02-28",2883.87,2931.15,2824.77,2824.77,137340],["2011-03-01",2895.69,2895.69,2765.68,2860.23,103900],["2011-03-02",2730.22,2812.96,2718.4,2718.4,122430],["2011-03-03",2600.21,2753.86,2588.39,2612.03,56380],["2011-03-04",2612.03,2659.31,2612.03,2647.49,24600],["2011-03-07",2671.13,2694.76,2541.12,2694.76,1020],["2011-03-08",2694.76,2742.04,2623.85,2635.67,16330],["2011-03-09",2541.12,2635.67,2517.48,2517.48,30160],["2011-03-10",2635.67,2635.67,2623.85,2635.67,24190],["2011-03-11",2765.68,2765.68,2765.68,2765.68,15510],["2011-03-14",2836.59,2836.59,2706.58,2706.58,41120],["2011-03-15",2694.76,2765.68,2694.76,2765.68,1640],["2011-03-16",2777.5,2812.96,2777.5,2789.32,24180],["2011-03-17",2824.77,2860.23,2812.96,2860.23,25430],["2011-03-18",2765.68,3002.06,2765.68,2990.24,144060],["2011-03-21",2919.33,2978.42,2907.51,2907.51,9640],["2011-03-22",2907.51,2978.42,2848.41,2848.41,22360],["2011-03-23",2801.14,2836.59,2777.5,2789.32,16610],["2011-03-24",2789.32,2789.32,2765.68,2765.68,12130],["2011-03-25",2730.22,2730.22,2682.94,2682.94,14700],["2011-03-28",2671.13,2777.5,2671.13,2682.94,6210],["2011-03-29",2777.5,2777.5,2600.21,2623.85,11370],["2011-03-30",2718.4,2718.4,2612.03,2612.03,4000],["2011-03-31",2671.13,2718.4,2600.21,2659.31,7860],["2011-04-01",2659.31,2659.31,2541.12,2541.12,10620],["2011-04-04",2647.49,2647.49,2517.48,2517.48,24350],["2011-04-05",2446.56,2493.84,2399.29,2399.29,29550],["2011-04-06",2316.55,2411.1,2292.91,2411.1,68550],["2011-04-07",2422.92,2422.92,2304.73,2304.73,73190],["2011-04-08",2222.0,2399.29,2222.0,2363.83,300],["2011-04-13",2269.27,2269.27,2269.27,2269.27,2230],["2011-04-14",2269.27,2340.19,2198.36,2198.36,11110],["2011-04-15",2198.36,2281.09,2198.36,2198.36,15750],["2011-04-18",2281.09,2281.09,2198.36,2198.36,2610],["2011-04-19",2281.09,2281.09,2186.54,2186.54,310],["2011-04-20",2198.36,2281.09,2162.9,2162.9,40],["2011-04-21",2245.64,2245.64,2103.81,2186.54,13610],["2011-04-22",2080.17,2174.72,2080.17,2080.17,13240],["2011-04-25",2151.08,2174.72,2127.45,2127.45,17330],["2011-04-26",2186.54,2186.54,2068.35,2068.35,460],["2011-04-27",2115.63,2115.63,2021.07,2068.35,2440],["2011-04-28",2103.81,2115.63,2080.17,2103.81,4380],["2011-04-29",2115.63,2127.45,2032.89,2044.71,4780],["2011-05-04",2127.45,2127.45,2044.71,2068.35,40],["2011-05-05",2009.25,2115.63,2009.25,2115.63,10700],["2011-05-06",2115.63,2151.08,2021.07,2127.45,17590],["2011-05-09",2127.45,2198.36,2080.17,2127.45,24880],["2011-05-10",2174.72,2198.36,2151.08,2151.08,20000],["2011-05-11",2115.63,2186.54,2068.35,2186.54,27510],["2011-05-12",2198.36,2198.36,2139.26,2186.54,18220],["2011-05-13",2186.54,2186.54,2139.26,2139.26,18880],["2011-05-16",2139.26,2139.26,2127.45,2127.45,79210],["2011-05-17",2032.89,2032.89,2021.07,2032.89,20710],["2011-05-18",1938.34,2127.45,1938.34,2056.53,4610],["2011-05-19",1973.8,2139.26,1973.8,2009.25,4070],["2011-05-20",2068.35,2068.35,2009.25,2009.25,23700],["2011-05-23",1914.7,1973.8,1914.7,1973.8,5590],["2011-05-24",1879.24,1891.06,1879.24,1879.24,96480],["2011-05-25",1831.97,1831.97,1796.51,1796.51,32290],["2011-05-26",1713.78,1879.24,1713.78,1879.24,39370],["2011-05-27",1961.98,1961.98,1855.6,1879.24,14930],["2011-05-30",1820.15,1820.15,1796.51,1796.51,15940],["2011-05-31",1796.51,1796.51,1796.51,1796.51,0],["2011-06-01",1808.33,1879.24,1808.33,1879.24,15850],["2011-06-02",1961.98,1961.98,1950.16,1961.98,5410],["2011-06-03",2032.89,2032.89,1867.42,1985.62,11190],["2011-06-06",2032.89,2032.89,1891.06,2009.25,50],["2011-06-07",2068.35,2068.35,1950.16,2032.89,126930],["2011-06-08",1961.98,2032.89,1938.34,2032.89,6340],["2011-06-09",2056.53,2056.53,1961.98,2009.25,12180],["2011-06-10",2091.99,2091.99,2009.25,2068.35,2530],["2011-06-13",1973.8,2056.53,1973.8,2056.53,22460],["2011-06-14",2056.53,2151.08,1961.98,1961.98,19740],["2011-06-15",1997.43,1997.43,1891.06,1891.06,3280],["2011-06-16",1950.16,1985.62,1914.7,1985.62,2010],["2011-06-17",2068.35,2068.35,1902.88,1914.7,12450],["2011-06-20",1820.15,1843.79,1820.15,1831.97,33240],["2011-06-21",1855.6,1914.7,1855.6,1914.7,2070],["2011-06-22",1914.7,1914.7,1902.88,1902.88,3030],["2011-06-23",1926.52,1926.52,1926.52,1926.52,960],["2011-06-24",1831.97,1831.97,1831.97,1831.97,7250],["2011-06-27",1902.88,1914.7,1902.88,1914.7,29100],["2011-06-28",1820.15,1950.16,1820.15,1950.16,220],["2011-06-29",1879.24,1985.62,1879.24,1985.62,1010],["2011-06-30",1902.88,1902.88,1902.88,1902.88,1000],["2011-07-01",1831.97,1867.42,1820.15,1820.15,3950],["2011-07-04",1784.69,1784.69,1772.87,1772.87,2000],["2011-07-05",1772.87,1855.6,1772.87,1843.79,55210],["2011-07-06",1891.06,1891.06,1891.06,1891.06,100050],["2011-07-07",1808.33,1820.15,1796.51,1796.51,7460],["2011-07-08",1808.33,1867.42,1808.33,1867.42,1010],["2011-07-11",1867.42,1867.42,1784.69,1784.69,3650],["2011-07-12",1701.96,1843.79,1701.96,1713.78,18110],["2011-07-13",1713.78,1713.78,1713.78,1713.78,4500],["2011-07-14",1713.78,1713.78,1713.78,1713.78,3170],["2011-07-15",1654.68,1701.96,1654.68,1701.96,1840],["2011-07-18",1784.69,1784.69,1784.69,1784.69,36310],["2011-07-19",1784.69,1820.15,1772.87,1820.15,3300],["2011-07-20",1808.33,1808.33,1737.41,1737.41,4590],["2011-07-21",1701.96,1701.96,1701.96,1701.96,30],["2011-07-22",1713.78,1772.87,1678.32,1678.32,4360],["2011-07-25",1701.96,1749.23,1654.68,1654.68,56460],["2011-07-26",1607.4,1725.59,1607.4,1725.59,24240],["2011-07-27",1690.07,1690.07,1690.07,1690.07,1000],["2011-07-28",1750.97,1766.2,1613.94,1613.94,33410],["2011-07-29",1568.26,1568.26,1537.81,1537.81,45700],["2011-08-01",1492.13,1613.94,1461.68,1461.68,24330],["2011-08-02",1400.78,1522.58,1400.78,1461.68,46490],["2011-08-03",1461.68,1461.68,1400.78,1400.78,16980],["2011-08-04",1370.32,1461.68,1370.32,1461.68,47840],["2011-08-05",1476.91,1507.36,1446.45,1446.45,5820],["2011-08-08",1431.23,1446.45,1400.78,1400.78,5100],["2011-08-09",1370.32,1385.55,1370.32,1370.32,83220],["2011-08-10",1370.32,1431.23,1339.87,1431.23,5110],["2011-08-11",1370.32,1492.13,1370.32,1492.13,370],["2011-08-12",1431.23,1431.23,1431.23,1431.23,5220],["2011-08-15",1400.78,1431.23,1385.55,1431.23,2280],["2011-08-16",1385.55,1416.0,1370.32,1370.32,28760],["2011-08-17",1370.32,1416.0,1370.32,1416.0,3960],["2011-08-18",1431.23,1431.23,1370.32,1370.32,57560],["2011-08-19",1339.87,1400.78,1339.87,1385.55,22170],["2011-08-22",1416.0,1446.45,1385.55,1431.23,35220],["2011-08-23",1385.55,1416.0,1385.55,1416.0,154890],["2011-08-24",1416.0,1416.0,1400.78,1400.78,18500],["2011-08-25",1416.0,1461.68,1416.0,1461.68,15130],["2011-08-26",1476.91,1507.36,1416.0,1416.0,20050],["2011-08-29",1416.0,1461.68,1385.55,1461.68,3300],["2011-08-30",1507.36,1507.36,1461.68,1492.13,47550],["2011-08-31",1461.68,1492.13,1431.23,1461.68,20810],["2011-09-01",1416.0,1476.91,1416.0,1476.91,20270],["2011-09-05",1476.91,1537.81,1476.91,1537.81,21850],["2011-09-06",1613.94,1613.94,1613.94,1613.94,610],["2011-09-07",1690.07,1690.07,1690.07,1690.07,56210],["2011-09-08",1766.2,1766.2,1766.2,1766.2,6660],["2011-09-09",1842.33,1842.33,1827.1,1842.33,337420],["2011-09-12",1918.45,1933.68,1827.1,1842.33,58440],["2011-09-13",1857.55,1933.68,1842.33,1933.68,69350],["2011-09-14",1933.68,2025.04,1842.33,1933.68,160030],["2011-09-15",1842.33,1903.23,1842.33,1842.33,116240],["2011-09-16",1827.1,1827.1,1750.97,1750.97,22990],["2011-09-19",1750.97,1796.65,1674.84,1750.97,70220],["2011-09-20",1781.42,1781.42,1674.84,1674.84,103560],["2011-09-21",1674.84,1674.84,1598.71,1598.71,46300],["2011-09-22",1613.94,1674.84,1613.94,1674.84,18550],["2011-09-23",1674.84,1720.52,1613.94,1613.94,32010],["2011-09-26",1613.94,1659.62,1613.94,1613.94,5400],["2011-09-27",1659.62,1690.07,1613.94,1644.39,17760],["2011-09-28",1705.29,1705.29,1613.94,1613.94,13100],["2011-09-29",1583.49,1598.71,1568.26,1598.71,13660],["2011-09-30",1553.03,1553.03,1522.58,1522.58,28420],["2011-10-03",1476.91,1537.81,1476.91,1537.81,11710],["2011-10-04",1476.91,1522.58,1461.68,1522.58,8700],["2011-10-05",1522.58,1522.58,1476.91,1507.36,21030],["2011-10-06",1492.13,1568.26,1492.13,1522.58,70700],["2011-10-07",1522.58,1537.81,1522.58,1537.81,6850],["2011-10-10",1537.81,1537.81,1476.91,1476.91,12740],["2011-10-11",1446.45,1492.13,1446.45,1492.13,11040],["2011-10-12",1446.45,1461.68,1431.23,1431.23,31140],["2011-10-13",1385.55,1431.23,1385.55,1400.78,12910],["2011-10-14",1416.0,1446.45,1385.55,1416.0,38120],["2011-10-17",1385.55,1416.0,1370.32,1416.0,10310],["2011-10-18",1370.32,1370.32,1355.1,1370.32,51200],["2011-10-19",1400.78,1400.78,1339.87,1370.32,6890],["2011-10-20",1400.78,1400.78,1355.1,1355.1,850],["2011-10-21",1370.32,1385.55,1355.1,1385.55,33080],["2011-10-24",1400.78,1400.78,1370.32,1370.32,6990],["2011-10-25",1385.55,1385.55,1339.87,1339.87,35110],["2011-10-26",1324.65,1355.1,1324.65,1355.1,100],["2011-10-27",1400.78,1400.78,1309.42,1370.32,31220],["2011-10-28",1355.1,1431.23,1355.1,1431.23,36990],["2011-10-31",1461.68,1461.68,1385.55,1416.0,49500],["2011-11-01",1370.32,1370.32,1355.1,1355.1,17730],["2011-11-02",1385.55,1385.55,1309.42,1309.42,6550],["2011-11-03",1278.97,1324.65,1278.97,1309.42,2500],["2011-11-04",1278.97,1309.42,1278.97,1309.42,1260],["2011-11-07",1309.42,1309.42,1248.52,1248.52,17140],["2011-11-08",1187.61,1248.52,1187.61,1218.07,11920],["2011-11-09",1248.52,1278.97,1187.61,1187.61,5450],["2011-11-10",1157.16,1172.39,1157.16,1157.16,5990],["2011-11-11",1141.94,1172.39,1111.49,1111.49,29000],["2011-11-14",1065.81,1111.49,1065.81,1111.49,20980],["2011-11-15",1096.26,1141.94,1065.81,1065.81,40160],["2011-11-16",1096.26,1111.49,1050.58,1111.49,3160],["2011-11-17",1141.94,1141.94,1065.81,1065.81,6220],["2011-11-18",1020.13,1065.81,1020.13,1020.13,28760],["2011-11-21",1035.36,1065.81,1035.36,1065.81,920],["2011-11-22",1050.58,1081.03,1020.13,1050.58,113860],["2011-11-23",1096.26,1096.26,1096.26,1096.26,23410],["2011-11-24",1065.81,1111.49,1050.58,1111.49,2180],["2011-11-25",1111.49,1141.94,1111.49,1141.94,1040],["2011-11-28",1096.26,1172.39,1096.26,1126.71,52820],["2011-11-29",1111.49,1126.71,1081.03,1126.71,5160],["2011-11-30",1126.71,1126.71,1126.71,1126.71,0],["2011-12-01",1157.16,1157.16,1081.03,1111.49,630],["2011-12-02",1111.49,1111.49,1111.49,1111.49,30],["2011-12-05",1065.81,1157.16,1065.81,1157.16,9630],["2011-12-06",1172.39,1172.39,1111.49,1111.49,19480],["2011-12-07",1096.26,1111.49,1065.81,1065.81,23600],["2011-12-08",1035.36,1050.58,1020.13,1020.13,31150],["2011-12-09",989.68,1020.13,974.45,974.45,19300],["2011-12-12",959.23,959.23,944.0,944.0,13410],["2011-12-13",944.0,944.0,913.55,928.78,12820],["2011-12-14",928.78,928.78,883.1,883.1,28460],["2011-12-15",913.55,913.55,852.65,852.65,25240],["2011-12-16",883.1,883.1,822.19,883.1,18330],["2011-12-19",898.32,913.55,898.32,913.55,16910],["2011-12-20",928.78,928.78,898.32,898.32,6040],["2011-12-21",883.1,913.55,883.1,898.32,12190],["2011-12-22",883.1,898.32,867.87,867.87,10850],["2011-12-23",852.65,898.32,837.42,898.32,12070],["2011-12-26",867.87,867.87,867.87,867.87,3020],["2011-12-27",837.42,852.65,837.42,837.42,76180],["2011-12-28",806.97,867.87,806.97,867.87,8280],["2011-12-29",883.1,883.1,837.42,837.42,10770],["2011-12-30",837.42,867.87,822.19,867.87,14570],["2012-01-03",837.42,883.1,837.42,852.65,15000],["2012-01-04",852.65,867.87,852.65,867.87,1130],["2012-01-05",852.65,867.87,837.42,852.65,2750],["2012-01-06",822.19,852.65,822.19,822.19,5690],["2012-01-09",822.19,837.42,791.74,822.19,7950],["2012-01-10",837.42,837.42,822.19,837.42,6630],["2012-01-11",822.19,852.65,822.19,822.19,6680],["2012-01-12",822.19,837.42,791.74,791.74,16460],["2012-01-13",806.97,822.19,806.97,822.19,4340],["2012-01-16",837.42,852.65,837.42,852.65,210],["2012-01-17",822.19,867.87,822.19,867.87,30],["2012-01-18",837.42,837.42,837.42,837.42,2630],["2012-01-19",806.97,867.87,806.97,837.42,15200],["2012-01-20",806.97,837.42,806.97,806.97,19110],["2012-01-30",776.52,837.42,776.52,837.42,7480],["2012-01-31",867.87,867.87,852.65,867.87,15300],["2012-02-01",837.42,883.1,837.42,852.65,29010],["2012-02-02",867.87,883.1,867.87,883.1,14520],["2012-02-03",898.32,913.55,867.87,883.1,31830],["2012-02-06",883.1,883.1,852.65,867.87,28220],["2012-02-07",867.87,883.1,867.87,867.87,5110],["2012-02-08",883.1,898.32,867.87,867.87,18010],["2012-02-09",867.87,898.32,867.87,898.32,378060],["2012-02-10",867.87,898.32,867.87,898.32,14030],["2012-02-13",867.87,883.1,867.87,867.87,10800],["2012-02-14",837.42,867.87,837.42,867.87,1690],["2012-02-15",867.87,867.87,837.42,852.65,5110],["2012-02-16",867.87,867.87,822.19,867.87,1130],["2012-02-17",852.65,883.1,852.65,883.1,9300],["2012-02-20",867.87,913.55,867.87,913.55,17620],["2012-02-21",913.55,944.0,898.32,898.32,16860],["2012-02-22",867.87,928.78,867.87,928.78,11470],["2012-02-23",928.78,974.45,928.78,974.45,31890],["2012-02-24",1020.13,1020.13,1020.13,1020.13,45660],["2012-02-27",1050.58,1065.81,1020.13,1065.81,82210],["2012-02-28",1065.81,1081.03,1020.13,1020.13,65860],["2012-02-29",1020.13,1035.36,989.68,989.68,5310],["2012-03-01",1004.9,1035.36,1004.9,1035.36,38050],["2012-03-02",1050.58,1065.81,1035.36,1050.58,20950],["2012-03-05",1096.26,1096.26,1096.26,1096.26,17220],["2012-03-06",1141.94,1141.94,1065.81,1081.03,46020],["2012-03-07",1035.36,1081.03,1035.36,1081.03,38490],["2012-03-08",1096.26,1126.71,1096.26,1126.71,98090],["2012-03-09",1141.94,1172.39,1126.71,1172.39,47580],["2012-03-12",1218.07,1218.07,1218.07,1218.07,190570],["2012-03-13",1218.07,1233.29,1187.61,1233.29,409950],["2012-03-14",1172.39,1172.39,1172.39,1172.39,31020],["2012-03-15",1126.71,1218.07,1126.71,1218.07,59320],["2012-03-16",1202.84,1248.52,1172.39,1172.39,71870],["2012-03-19",1172.39,1172.39,1126.71,1141.94,25030],["2012-03-20",1111.49,1172.39,1111.49,1157.16,14540],["2012-03-21",1172.39,1202.84,1157.16,1202.84,36440],["2012-03-22",1218.07,1218.07,1157.16,1202.84,38360],["2012-03-23",1202.84,1233.29,1202.84,1202.84,55260],["2012-03-26",1218.07,1248.52,1172.39,1233.29,59950],["2012-03-27",1248.52,1248.52,1172.39,1172.39,55760],["2012-03-28",1141.94,1172.39,1141.94,1172.39,13030],["2012-03-29",1187.61,1187.61,1126.71,1141.94,16180],["2012-03-30",1111.49,1141.94,1096.26,1141.94,11640],["2012-04-03",1096.26,1172.39,1096.26,1172.39,700],["2012-04-04",1141.94,1141.94,1126.71,1126.71,18530],["2012-04-05",1096.26,1126.71,1081.03,1126.71,33080],["2012-04-06",1126.71,1157.16,1081.03,1096.26,28300],["2012-04-09",1065.81,1141.94,1065.81,1126.71,8460],["2012-04-10",1096.26,1157.16,1096.26,1111.49,18530],["2012-04-11",1157.16,1157.16,1096.26,1157.16,37280],["2012-04-12",1202.84,1202.84,1202.84,1202.84,2160],["2012-04-13",1248.52,1248.52,1202.84,1233.29,141040],["2012-04-16",1294.2,1294.2,1294.2,1294.2,47450],["2012-04-17",1355.1,1355.1,1324.65,1355.1,181140],["2012-04-18",1416.0,1416.0,1416.0,1416.0,84770],["2012-04-19",1416.0,1476.91,1370.32,1416.0,213930],["2012-04-20",1416.0,1446.45,1370.32,1370.32,93150],["2012-04-23",1370.32,1416.0,1370.32,1400.78,40500],["2012-04-24",1385.55,1431.23,1370.32,1431.23,66190],["2012-04-25",1431.23,1492.13,1400.78,1492.13,95840],["2012-04-26",1492.13,1522.58,1476.91,1507.36,23130],["2012-04-27",1446.45,1507.36,1446.45,1446.45,44880],["2012-05-02",1476.91,1476.91,1385.55,1385.55,87710],["2012-05-03",1385.55,1416.0,1324.65,1355.1,63000],["2012-05-04",1385.55,1416.0,1370.32,1416.0,61850],["2012-05-07",1461.68,1476.91,1416.0,1476.91,133540],["2012-05-08",1507.36,1537.81,1476.91,1507.36,166210],["2012-05-09",1507.36,1568.26,1507.36,1568.26,181300],["2012-05-10",1644.39,1644.39,1629.16,1644.39,204220],["2012-05-11",1583.49,1659.62,1568.26,1568.26,110520],["2012-05-14",1507.36,1507.36,1492.13,1492.13,21810],["2012-05-15",1431.23,1431.23,1431.23,1431.23,76440],["2012-05-16",1385.55,1431.23,1370.32,1370.32,110380],["2012-05-17",1355.1,1370.32,1309.42,1309.42,49250],["2012-05-18",1309.42,1309.42,1248.52,1248.52,116550],["2012-05-21",1202.84,1309.42,1202.84,1309.42,46810],["2012-05-22",1309.42,1339.87,1248.52,1294.2,104660],["2012-05-23",1233.29,1278.97,1233.29,1233.29,62510],["2012-05-24",1187.61,1248.52,1172.39,1172.39,77320],["2012-05-25",1172.39,1218.07,1172.39,1218.07,99310],["2012-05-28",1278.97,1278.97,1218.07,1263.74,51220],["2012-05-29",1248.52,1263.74,1218.07,1248.52,61810],["2012-05-30",1233.29,1263.74,1233.29,1233.29,82090],["2012-05-31",1218.07,1263.74,1172.39,1202.84,50830],["2012-06-01",1187.61,1218.07,1157.16,1157.16,44600],["2012-06-04",1126.71,1126.71,1111.49,1111.49,93680],["2012-06-05",1141.94,1141.94,1065.81,1141.94,359420],["2012-06-06",1126.71,1141.94,1096.26,1111.49,191030],["2012-06-07",1157.16,1157.16,1157.16,1157.16,640750],["2012-06-08",1202.84,1202.84,1202.84,1202.84,209610],["2012-06-11",1248.52,1248.52,1233.29,1248.52,494970],["2012-06-12",1248.52,1309.42,1233.29,1278.97,399630],["2012-06-13",1248.52,1263.74,1218.07,1218.07,554050],["2012-06-14",1202.84,1233.29,1172.39,1218.07,151090],["2012-06-15",1202.84,1248.52,1187.61,1187.61,496160],["2012-06-18",1233.29,1233.29,1233.29,1233.29,220850],["2012-06-19",1218.07,1294.2,1218.07,1248.52,334340],["2012-06-20",1263.74,1263.74,1187.61,1218.07,392420],["2012-06-21",1218.07,1233.29,1202.84,1202.84,76140],["2012-06-22",1187.61,1202.84,1157.16,1157.16,349260],["2012-06-25",1172.39,1187.61,1111.49,1111.49,391830],["2012-06-26",1111.49,1111.49,1065.81,1065.81,267940],["2012-06-27",1065.81,1081.03,1020.13,1035.36,151440],["2012-06-28",1065.81,1065.81,1004.9,1035.36,167170],["2012-06-29",1050.58,1050.58,1020.13,1035.36,160490],["2012-07-02",1050.58,1065.81,1004.9,1004.9,143780],["2012-07-03",1035.36,1035.36,959.23,974.45,249130],["2012-07-04",1004.9,1004.9,959.23,974.45,141470],["2012-07-05",959.23,1020.13,959.23,1020.13,119280],["2012-07-06",1020.13,1050.58,1004.9,1035.36,100630],["2012-07-09",1020.13,1020.13,989.68,1004.9,182660],["2012-07-10",974.45,1020.13,974.45,1020.13,29440],["2012-07-11",1020.13,1050.58,1020.13,1035.36,54350],["2012-07-12",1035.36,1081.03,1035.36,1081.03,135160],["2012-07-13",1111.49,1126.71,1065.81,1096.26,179460],["2012-07-16",1096.26,1096.26,1050.58,1050.58,163680],["2012-07-17",1035.36,1096.26,1035.36,1096.26,120800],["2012-07-18",1111.49,1141.94,1081.03,1096.26,95290],["2012-07-19",1096.26,1141.94,1081.03,1141.94,151280],["2012-07-20",1141.94,1172.39,1111.49,1111.49,118410],["2012-07-23",1111.49,1111.49,1081.03,1096.26,140750],["2012-07-24",1065.81,1081.03,1050.58,1050.58,173250],["2012-07-25",1050.58,1050.58,1020.13,1020.13,99950],["2012-07-26",1035.36,1050.58,1035.36,1050.58,14360],["2012-07-27",1050.58,1050.58,1020.13,1020.13,53350],["2012-07-30",1020.13,1065.81,1020.13,1065.81,48180],["2012-07-31",1065.81,1065.81,1050.58,1050.58,35640],["2012-08-01",1050.58,1050.58,1020.13,1035.36,76380],["2012-08-02",1035.36,1050.58,1035.36,1035.36,29050],["2012-08-03",1020.13,1050.58,1020.13,1035.36,40180],["2012-08-06",1050.58,1081.03,1035.36,1065.81,35910],["2012-08-07",1065.81,1081.03,1050.58,1081.03,22780],["2012-08-08",1050.58,1081.03,1050.58,1065.81,19460],["2012-08-09",1081.03,1096.26,1065.81,1065.81,55310],["2012-08-10",1065.81,1065.81,1050.58,1065.81,26630],["2012-08-13",1065.81,1065.81,1035.36,1050.58,39700],["2012-08-14",1050.58,1050.58,1035.36,1050.58,39600],["2012-08-15",1050.58,1050.58,1035.36,1050.58,45080],["2012-08-16",1050.58,1050.58,1035.36,1050.58,29580],["2012-08-17",1035.36,1050.58,1035.36,1050.58,7450],["2012-08-20",1035.36,1065.81,1035.36,1050.58,28620],["2012-08-21",1020.13,1020.13,1004.9,1004.9,91480],["2012-08-22",974.45,989.68,959.23,959.23,132990],["2012-08-23",913.55,928.78,913.55,913.55,237680],["2012-08-24",867.87,944.0,867.87,928.78,97580],["2012-08-27",913.55,928.78,883.1,883.1,171890],["2012-08-28",883.1,898.32,852.65,883.1,63470],["2012-08-29",913.55,913.55,883.1,913.55,49820],["2012-08-30",944.0,959.23,913.55,959.23,24020],["2012-08-31",913.55,944.0,913.55,944.0,3620],["2012-09-04",944.0,959.23,913.55,959.23,44480],["2012-09-05",959.23,959.23,913.55,928.78,53620],["2012-09-06",928.78,928.78,883.1,883.1,70900],["2012-09-07",883.1,898.32,883.1,898.32,18550],["2012-09-10",883.1,883.1,867.87,867.87,36260],["2012-09-11",867.87,867.87,852.65,867.87,18100],["2012-09-12",883.1,883.1,867.87,867.87,6440],["2012-09-13",867.87,883.1,867.87,883.1,36040],["2012-09-14",913.55,913.55,898.32,913.55,29400],["2012-09-17",913.55,944.0,913.55,913.55,33680],["2012-09-18",913.55,913.55,883.1,883.1,24690],["2012-09-19",852.65,883.1,852.65,883.1,34910],["2012-09-20",867.87,867.87,852.65,867.87,17880],["2012-09-21",867.87,898.32,867.87,883.1,3230],["2012-09-24",867.87,883.1,867.87,883.1,6060],["2012-09-25",883.1,883.1,852.65,867.87,18000],["2012-09-26",867.87,883.1,852.65,867.87,5000],["2012-09-27",852.65,883.1,852.65,883.1,3260],["2012-09-28",867.87,883.1,852.65,883.1,15850],["2012-10-01",867.87,867.87,852.65,852.65,22880],["2012-10-02",852.65,852.65,837.42,852.65,10220],["2012-10-03",852.65,852.65,837.42,837.42,5400],["2012-10-04",822.19,822.19,822.19,822.19,7990],["2012-10-05",822.19,852.65,822.19,852.65,2110],["2012-10-08",867.87,867.87,852.65,852.65,5000],["2012-10-09",852.65,883.1,837.42,883.1,3760],["2012-10-10",883.1,883.1,883.1,883.1,10],["2012-10-11",883.1,898.32,883.1,883.1,19610],["2012-10-12",883.1,883.1,867.87,867.87,5980],["2012-10-15",837.42,883.1,837.42,852.65,7820],["2012-10-16",852.65,883.1,852.65,883.1,18150],["2012-10-17",867.87,883.1,852.65,852.65,7090],["2012-10-18",837.42,867.87,837.42,837.42,2420],["2012-10-19",822.19,852.65,822.19,852.65,5570],["2012-10-22",822.19,837.42,822.19,822.19,11130],["2012-10-23",791.74,837.42,791.74,791.74,24160],["2012-10-24",776.52,791.74,776.52,791.74,95170],["2012-10-25",791.74,806.97,776.52,791.74,7260],["2012-10-26",791.74,791.74,776.52,791.74,5010],["2012-10-29",791.74,791.74,791.74,791.74,11930],["2012-10-30",776.52,791.74,761.29,791.74,4500],["2012-10-31",761.29,791.74,761.29,761.29,13200],["2012-11-01",776.52,791.74,761.29,791.74,9940],["2012-11-02",761.29,776.52,761.29,776.52,3300],["2012-11-05",746.07,746.07,746.07,746.07,35430],["2012-11-06",776.52,776.52,730.84,730.84,7480],["2012-11-07",730.84,761.29,730.84,730.84,33210],["2012-11-08",746.07,746.07,730.84,730.84,22970],["2012-11-09",761.29,761.29,746.07,761.29,540],["2012-11-12",746.07,776.52,746.07,776.52,1760],["2012-11-13",791.74,791.74,746.07,761.29,11600],["2012-11-14",746.07,746.07,746.07,746.07,11260],["2012-11-15",746.07,746.07,730.84,746.07,1570],["2012-11-16",746.07,761.29,715.61,761.29,25110],["2012-11-19",746.07,746.07,746.07,746.07,18610],["2012-11-20",746.07,776.52,746.07,776.52,41640],["2012-11-21",761.29,761.29,746.07,746.07,17600],["2012-11-22",776.52,776.52,776.52,776.52,3010],["2012-11-23",776.52,791.74,761.29,776.52,49500],["2012-11-26",776.52,776.52,746.07,776.52,20090],["2012-11-27",776.52,776.52,761.29,761.29,14450],["2012-11-28",776.52,776.52,761.29,776.52,27580],["2012-11-29",776.52,776.52,761.29,776.52,28800],["2012-11-30",776.52,776.52,761.29,761.29,12150],["2012-12-03",761.29,761.29,746.07,761.29,20250],["2012-12-04",746.07,761.29,746.07,761.29,11660],["2012-12-05",761.29,791.74,746.07,791.74,3280],["2012-12-06",761.29,776.52,761.29,761.29,18410],["2012-12-07",776.52,776.52,761.29,776.52,10940],["2012-12-10",761.29,776.52,761.29,776.52,48600],["2012-12-11",776.52,776.52,761.29,776.52,50990],["2012-12-12",776.52,806.97,776.52,791.74,47260],["2012-12-13",776.52,791.74,776.52,791.74,51100],["2012-12-14",791.74,791.74,791.74,791.74,18100],["2012-12-17",791.74,791.74,791.74,791.74,69630],["2012-12-18",776.52,791.74,776.52,791.74,31450],["2012-12-19",791.74,822.19,791.74,822.19,82020],["2012-12-20",852.65,852.65,822.19,822.19,6650],["2012-12-21",791.74,806.97,791.74,806.97,17110],["2012-12-24",791.74,806.97,776.52,806.97,27950],["2012-12-25",791.74,791.74,791.74,791.74,13200],["2012-12-26",776.52,822.19,776.52,822.19,194830],["2012-12-27",852.65,852.65,822.19,837.42,44700],["2012-12-28",822.19,852.65,822.19,837.42,19430],["2013-01-02",852.65,867.87,852.65,867.87,47300],["2013-01-03",883.1,883.1,837.42,837.42,73580],["2013-01-04",852.65,852.65,822.19,837.42,60510],["2013-01-07",837.42,837.42,822.19,837.42,18110],["2013-01-08",852.65,867.87,852.65,867.87,24660],["2013-01-09",898.32,898.32,852.65,852.65,68800],["2013-01-10",852.65,883.1,837.42,867.87,19610],["2013-01-11",898.32,898.32,867.87,898.32,32880],["2013-01-14",913.55,913.55,867.87,898.32,18020],["2013-01-15",913.55,959.23,913.55,959.23,25200],["2013-01-16",1004.9,1004.9,944.0,959.23,17890],["2013-01-17",928.78,959.23,913.55,959.23,18760],["2013-01-18",898.32,959.23,898.32,898.32,14010],["2013-01-21",883.1,883.1,883.1,883.1,1200],["2013-01-22",883.1,898.32,852.65,883.1,54420],["2013-01-23",883.1,883.1,852.65,852.65,53330],["2013-01-24",883.1,883.1,867.87,867.87,2220],["2013-01-25",867.87,883.1,867.87,883.1,25780],["2013-01-28",913.55,928.78,852.65,913.55,34220],["2013-01-29",898.32,944.0,883.1,944.0,7150],["2013-01-30",928.78,944.0,898.32,913.55,14560],["2013-01-31",867.87,913.55,867.87,913.55,1640],["2013-02-01",852.65,913.55,852.65,913.55,8490],["2013-02-04",867.87,974.45,867.87,959.23,45290],["2013-02-05",944.0,959.23,944.0,959.23,1050],["2013-02-06",959.23,959.23,944.0,944.0,5350],["2013-02-07",974.45,974.45,928.78,974.45,19910],["2013-02-08",944.0,1035.36,944.0,1035.36,69080],["2013-02-18",1035.36,1035.36,1004.9,1004.9,22690],["2013-02-19",989.68,1004.9,974.45,1004.9,8400],["2013-02-20",1004.9,1004.9,989.68,989.68,33000],["2013-02-21",974.45,989.68,928.78,928.78,35970],["2013-02-22",928.78,928.78,883.1,928.78,24020],["2013-02-25",944.0,944.0,883.1,913.55,3060],["2013-02-26",944.0,944.0,852.65,852.65,76900],["2013-02-27",902.8,902.8,835.93,886.08,11330],["2013-02-28",902.8,902.8,869.37,902.8,13730],["2013-03-01",902.8,919.52,902.8,902.8,1780],["2013-03-04",919.52,919.52,869.37,869.37,10030],["2013-03-05",902.8,902.8,852.65,902.8,19030],["2013-03-06",902.8,902.8,869.37,869.37,3160],["2013-03-07",886.08,886.08,835.93,886.08,65550],["2013-03-08",835.93,869.37,835.93,869.37,12200],["2013-03-11",886.08,886.08,852.65,869.37,680],["2013-03-12",886.08,886.08,835.93,886.08,6500],["2013-03-13",886.08,886.08,852.65,852.65,28110],["2013-03-14",852.65,869.37,835.93,869.37,890],["2013-03-15",869.37,869.37,835.93,869.37,13860],["2013-03-18",852.65,869.37,852.65,852.65,180],["2013-03-19",869.37,869.37,819.21,835.93,9420],["2013-03-20",835.93,835.93,819.21,819.21,39910],["2013-03-21",819.21,835.93,819.21,835.93,7540],["2013-03-22",819.21,835.93,819.21,835.93,35750],["2013-03-25",802.49,835.93,802.49,819.21,5530],["2013-03-26",835.93,835.93,819.21,819.21,1620],["2013-03-27",819.21,819.21,785.77,819.21,3660],["2013-03-28",785.77,835.93,785.77,819.21,13430],["2013-03-29",785.77,819.21,769.05,819.21,1080],["2013-04-01",819.21,835.93,802.49,835.93,5010],["2013-04-02",835.93,835.93,785.77,802.49,7610],["2013-04-03",802.49,819.21,802.49,819.21,300],["2013-04-04",802.49,802.49,785.77,785.77,7210],["2013-04-05",785.77,802.49,785.77,785.77,540],["2013-04-08",802.49,819.21,785.77,785.77,2640],["2013-04-09",769.05,802.49,769.05,785.77,9260],["2013-04-10",769.05,785.77,735.62,785.77,26730],["2013-04-11",735.62,785.77,735.62,785.77,260],["2013-04-12",785.77,785.77,735.62,735.62,710],["2013-04-15",735.62,769.05,702.18,718.9,18770],["2013-04-16",752.34,752.34,668.74,668.74,18020],["2013-04-17",668.74,702.18,668.74,702.18,23560],["2013-04-18",718.9,718.9,702.18,718.9,3140],["2013-04-22",702.18,702.18,668.74,668.74,34200],["2013-04-23",702.18,702.18,668.74,702.18,4620],["2013-04-24",668.74,702.18,668.74,685.46,12220],["2013-04-25",702.18,702.18,668.74,668.74,31630],["2013-04-26",685.46,685.46,668.74,685.46,25860],["2013-05-02",668.74,702.18,668.74,668.74,6030],["2013-05-03",685.46,685.46,668.74,685.46,8620],["2013-05-06",718.9,718.9,685.46,718.9,15620],["2013-05-07",735.62,735.62,735.62,735.62,4900],["2013-05-08",735.62,735.62,702.18,702.18,2550],["2013-05-09",702.18,735.62,685.46,735.62,3030],["2013-05-10",718.9,752.34,685.46,735.62,35800],["2013-05-13",735.62,735.62,735.62,735.62,1040],["2013-05-14",735.62,735.62,685.46,735.62,3340],["2013-05-15",685.46,718.9,685.46,702.18,5070],["2013-05-16",718.9,718.9,702.18,718.9,3880],["2013-05-17",718.9,718.9,702.18,718.9,14560],["2013-05-20",718.9,735.62,718.9,735.62,730],["2013-05-21",735.62,785.77,735.62,769.05,35420],["2013-05-22",769.05,802.49,769.05,785.77,18510],["2013-05-23",752.34,752.34,735.62,735.62,8200],["2013-05-24",718.9,735.62,685.46,702.18,20050],["2013-05-27",702.18,735.62,702.18,735.62,24240],["2013-05-28",752.34,752.34,718.9,752.34,15660],["2013-05-29",769.05,802.49,769.05,769.05,49130],["2013-05-30",785.77,802.49,769.05,785.77,2710],["2013-05-31",802.49,835.93,802.49,835.93,84050],["2013-06-03",819.21,886.08,819.21,886.08,65810],["2013-06-04",936.24,936.24,852.65,869.37,114360],["2013-06-05",886.08,919.52,886.08,919.52,189500],["2013-06-06",936.24,952.96,919.52,936.24,68530],["2013-06-07",952.96,952.96,886.08,886.08,61030],["2013-06-10",886.08,902.8,869.37,886.08,37850],["2013-06-11",852.65,902.8,852.65,869.37,56760],["2013-06-12",852.65,919.52,852.65,919.52,37940],["2013-06-13",886.08,919.52,869.37,919.52,37740],["2013-06-14",902.8,919.52,886.08,902.8,73080],["2013-06-17",869.37,902.8,852.65,852.65,86810],["2013-06-18",835.93,835.93,835.93,835.93,50300],["2013-06-19",835.93,835.93,785.77,835.93,31900],["2013-06-20",835.93,835.93,785.77,835.93,11730],["2013-06-21",802.49,819.21,785.77,819.21,34510],["2013-06-24",802.49,802.49,785.77,785.77,15320],["2013-06-25",785.77,785.77,735.62,769.05,17120],["2013-06-26",769.05,769.05,752.34,769.05,22280],["2013-06-27",802.49,802.49,769.05,802.49,18520],["2013-06-28",802.49,802.49,785.77,785.77,23340],["2013-07-01",769.05,802.49,752.34,802.49,10190],["2013-07-02",802.49,802.49,769.05,769.05,13290],["2013-07-03",769.05,785.77,735.62,785.77,8690],["2013-07-04",769.05,769.05,752.34,752.34,1120],["2013-07-05",802.49,802.49,752.34,785.77,40],["2013-07-08",752.34,785.77,752.34,785.77,6050],["2013-07-09",752.34,769.05,752.34,769.05,1040],["2013-07-10",769.05,785.77,752.34,785.77,5640],["2013-07-11",752.34,752.34,752.34,752.34,46130],["2013-07-12",769.05,785.77,752.34,785.77,9000],["2013-07-15",785.77,785.77,752.34,769.05,13030],["2013-07-16",752.34,769.05,752.34,769.05,2310],["2013-07-17",769.05,769.05,735.62,769.05,4580],["2013-07-18",752.34,769.05,752.34,769.05,1060],["2013-07-19",735.62,769.05,735.62,769.05,3320],["2013-07-22",769.05,769.05,752.34,769.05,3270],["2013-07-23",735.62,769.05,735.62,735.62,2230],["2013-07-24",735.62,735.62,718.9,735.62,8390],["2013-07-25",718.9,752.34,718.9,735.62,3360],["2013-07-26",735.62,752.34,735.62,752.34,13080],["2013-07-29",735.62,735.62,702.18,735.62,18360],["2013-07-30",735.62,735.62,702.18,702.18,2240],["2013-07-31",685.46,735.62,685.46,685.46,8440],["2013-08-01",702.18,718.9,685.46,685.46,250],["2013-08-02",702.18,702.18,685.46,702.18,670],["2013-08-05",718.9,718.9,702.18,702.18,2050],["2013-08-06",702.18,718.9,702.18,718.9,3030],["2013-08-07",718.9,752.34,718.9,752.34,3110],["2013-08-08",718.9,752.34,718.9,735.62,840],["2013-08-09",702.18,752.34,702.18,752.34,810],["2013-08-12",735.62,735.62,702.18,735.62,1080],["2013-08-13",702.18,718.9,685.46,685.46,31420],["2013-08-14",668.74,685.46,668.74,668.74,18100],["2013-08-15",685.46,685.46,685.46,685.46,9340],["2013-08-16",668.74,702.18,668.74,702.18,23090],["2013-08-19",718.9,718.9,685.46,718.9,12090],["2013-08-20",702.18,718.9,702.18,718.9,2010],["2013-08-21",685.46,685.46,668.74,668.74,14020],["2013-08-22",668.74,668.74,668.74,668.74,12290],["2013-08-23",668.74,668.74,635.31,668.74,11330],["2013-08-26",668.74,668.74,652.02,652.02,26320],["2013-08-27",652.02,652.02,635.31,635.31,12000],["2013-08-28",635.31,635.31,601.87,601.87,14170],["2013-08-29",618.59,635.31,618.59,635.31,20720],["2013-08-30",635.31,652.02,635.31,652.02,90],["2013-09-03",635.31,635.31,618.59,635.31,28480],["2013-09-04",635.31,635.31,618.59,618.59,7730],["2013-09-05",601.87,635.31,585.15,635.31,2070],["2013-09-06",618.59,652.02,618.59,652.02,5140],["2013-09-09",635.31,635.31,618.59,618.59,4750],["2013-09-10",635.31,635.31,601.87,601.87,1550],["2013-09-11",635.31,635.31,618.59,635.31,200],["2013-09-12",635.31,635.31,618.59,635.31,5010],["2013-09-13",618.59,618.59,618.59,618.59,14000],["2013-09-16",601.87,618.59,585.15,618.59,3020],["2013-09-17",618.59,635.31,601.87,618.59,9010],["2013-09-18",618.59,618.59,601.87,618.59,1400],["2013-09-19",601.87,601.87,585.15,601.87,8280],["2013-09-20",618.59,635.31,601.87,618.59,1190],["2013-09-23",618.59,635.31,618.59,635.31,13010],["2013-09-24",635.31,652.02,635.31,652.02,940],["2013-09-25",652.02,685.46,635.31,668.74,18860],["2013-09-26",668.74,668.74,668.74,668.74,1500],["2013-09-27",635.31,668.74,635.31,668.74,1040],["2013-09-30",668.74,685.46,668.74,668.74,11960],["2013-10-01",668.74,685.46,652.02,668.74,14830],["2013-10-02",668.74,702.18,668.74,702.18,7990],["2013-10-03",702.18,702.18,685.46,702.18,2350],["2013-10-04",668.74,702.18,668.74,685.46,4060],["2013-10-07",685.46,702.18,685.46,685.46,3110],["2013-10-08",702.18,718.9,702.18,718.9,10780],["2013-10-09",702.18,769.05,685.46,685.46,740],["2013-10-10",702.18,718.9,702.18,718.9,14390],["2013-10-11",685.46,752.34,685.46,752.34,760],["2013-10-14",718.9,718.9,718.9,718.9,2460],["2013-10-15",685.46,735.62,685.46,702.18,2430],["2013-10-16",718.9,735.62,702.18,735.62,17810],["2013-10-17",769.05,769.05,752.34,752.34,540],["2013-10-18",702.18,735.62,702.18,735.62,13200],["2013-10-21",702.18,752.34,702.18,735.62,26870],["2013-10-22",718.9,735.62,718.9,735.62,2890],["2013-10-23",769.05,769.05,769.05,769.05,10],["2013-10-24",769.05,769.05,769.05,769.05,0],["2013-10-25",752.34,752.34,735.62,735.62,670],["2013-10-28",735.62,752.34,702.18,735.62,51800],["2013-10-29",702.18,702.18,702.18,702.18,11250],["2013-10-30",718.9,718.9,718.9,718.9,13900],["2013-10-31",718.9,752.34,718.9,752.34,20],["2013-11-01",702.18,718.9,702.18,718.9,3920],["2013-11-04",718.9,752.34,718.9,752.34,15270],["2013-11-05",752.34,785.77,752.34,785.77,32250],["2013-11-06",769.05,802.49,752.34,802.49,12680],["2013-11-07",802.49,802.49,802.49,802.49,0],["2013-11-08",802.49,802.49,752.34,802.49,700],["2013-11-11",802.49,802.49,802.49,802.49,130],["2013-11-12",769.05,769.05,752.34,769.05,9200],["2013-11-13",769.05,769.05,769.05,769.05,0],["2013-11-14",785.77,785.77,785.77,785.77,20],["2013-11-15",785.77,785.77,785.77,785.77,10],["2013-11-18",819.21,819.21,769.05,802.49,2310],["2013-11-19",819.21,819.21,785.77,785.77,17650],["2013-11-20",769.05,835.93,769.05,835.93,47140],["2013-11-21",869.37,886.08,835.93,852.65,44030],["2013-11-22",835.93,869.37,835.93,869.37,42680],["2013-11-25",852.65,886.08,852.65,869.37,78900],["2013-11-26",852.65,919.52,852.65,919.52,44200],["2013-11-27",936.24,969.68,936.24,969.68,31430],["2013-11-28",1036.55,1036.55,986.4,1036.55,148580],["2013-11-29",1036.55,1036.55,969.68,1019.83,65800],["2013-12-02",969.68,1003.11,952.96,1003.11,16340],["2013-12-03",1003.11,1036.55,1003.11,1036.55,135400],["2013-12-04",1053.27,1053.27,986.4,986.4,87910],["2013-12-05",986.4,1003.11,969.68,986.4,39540],["2013-12-06",986.4,986.4,952.96,952.96,18450],["2013-12-09",986.4,986.4,902.8,952.96,29110],["2013-12-10",952.96,952.96,902.8,902.8,134300],["2013-12-11",886.08,902.8,852.65,852.65,67560],["2013-12-12",886.08,886.08,835.93,869.37,6270],["2013-12-13",886.08,886.08,835.93,869.37,67880],["2013-12-16",869.37,886.08,852.65,886.08,13360],["2013-12-17",886.08,919.52,886.08,919.52,9160],["2013-12-18",869.37,936.24,869.37,902.8,120],["2013-12-19",902.8,919.52,869.37,919.52,31440],["2013-12-20",919.52,952.96,902.8,936.24,83320],["2013-12-23",952.96,952.96,936.24,952.96,18590],["2013-12-24",969.68,969.68,919.52,952.96,25170],["2013-12-25",952.96,969.68,919.52,919.52,10520],["2013-12-26",919.52,936.24,919.52,936.24,35320],["2013-12-27",919.52,936.24,919.52,936.24,11890],["2013-12-30",902.8,936.24,886.08,902.8,7260],["2013-12-31",902.8,936.24,902.8,919.52,37980],["2014-01-02",919.52,936.24,919.52,936.24,20],["2014-01-03",919.52,919.52,919.52,919.52,70],["2014-01-06",902.8,936.24,886.08,936.24,28800],["2014-01-07",936.24,952.96,919.52,936.24,25440],["2014-01-08",936.24,936.24,936.24,936.24,20],["2014-01-09",936.24,952.96,936.24,936.24,5080],["2014-01-10",952.96,952.96,919.52,936.24,27770],["2014-01-13",902.8,919.52,886.08,919.52,37520],["2014-01-14",869.37,902.8,869.37,902.8,210040],["2014-01-15",869.37,869.37,869.37,869.37,3760],["2014-01-16",869.37,902.8,869.37,886.08,980],["2014-01-17",869.37,886.08,835.93,886.08,2300],["2014-01-20",869.37,886.08,869.37,886.08,1130],["2014-01-21",869.37,886.08,869.37,886.08,100],["2014-01-22",886.08,886.08,869.37,886.08,930],["2014-01-23",902.8,902.8,902.8,902.8,40],["2014-01-24",902.8,902.8,852.65,886.08,8440],["2014-01-27",886.08,902.8,886.08,886.08,2240],["2014-02-06",919.52,919.52,886.08,919.52,410],["2014-02-07",919.52,936.24,886.08,919.52,20330],["2014-02-10",936.24,936.24,919.52,936.24,25450],["2014-02-11",952.96,969.68,919.52,952.96,60850],["2014-02-12",936.24,952.96,919.52,952.96,2660],["2014-02-13",952.96,969.68,919.52,952.96,31280],["2014-02-14",952.96,986.4,919.52,986.4,56630],["2014-02-17",1003.11,1053.27,969.68,1053.27,77930],["2014-02-18",1036.55,1120.14,1036.55,1120.14,143190],["2014-02-19",1120.14,1170.3,1120.14,1153.58,88930],["2014-02-20",1170.3,1170.3,1086.71,1086.71,225440],["2014-02-21",1120.14,1120.14,1053.27,1053.27,43160],["2014-02-24",1086.71,1120.14,1053.27,1103.43,14830],["2014-02-25",1120.14,1120.14,1086.71,1086.71,44350],["2014-02-26",1103.43,1103.43,1019.83,1069.99,137700],["2014-02-27",1069.99,1086.71,1053.27,1069.99,45680],["2014-02-28",1086.71,1086.71,1019.83,1053.27,21020],["2014-03-03",1019.83,1036.55,1003.11,1003.11,78830],["2014-03-04",1019.83,1019.83,969.68,986.4,45450],["2014-03-05",1036.55,1036.55,986.4,1019.83,54130],["2014-03-06",1019.83,1086.71,1003.11,1086.71,140250],["2014-03-07",1103.43,1153.58,1103.43,1120.14,78330],["2014-03-10",1120.14,1187.02,1120.14,1187.02,316200],["2014-03-11",1187.02,1220.45,1136.86,1187.02,130160],["2014-03-12",1187.02,1187.02,1136.86,1153.58,138880],["2014-03-13",1136.86,1203.74,1136.86,1203.74,143650],["2014-03-14",1220.45,1287.33,1203.74,1287.33,576610],["2014-03-17",1370.92,1370.92,1354.2,1370.92,210740],["2014-03-18",1437.8,1454.51,1421.08,1454.51,468570],["2014-03-19",1487.95,1521.39,1437.8,1521.39,318530],["2014-03-20",1521.39,1538.11,1471.23,1487.95,181040],["2014-03-21",1487.95,1588.26,1487.95,1588.26,246000],["2014-03-24",1671.86,1688.57,1655.14,1688.57,193970],["2014-03-25",1788.89,1805.6,1788.89,1805.6,297220],["2014-03-26",1855.76,1889.2,1688.57,1688.57,300180],["2014-03-27",1638.42,1688.57,1571.54,1671.86,306830],["2014-03-28",1671.86,1705.29,1621.7,1655.14,85040],["2014-03-31",1705.29,1705.29,1554.83,1621.7,86380],["2014-04-01",1588.26,1604.98,1521.39,1521.39,206800],["2014-04-02",1571.54,1571.54,1421.08,1504.67,154060],["2014-04-03",1554.83,1571.54,1471.23,1521.39,54930],["2014-04-04",1554.83,1588.26,1504.67,1588.26,308770],["2014-04-07",1571.54,1604.98,1571.54,1604.98,56150],["2014-04-08",1604.98,1621.7,1571.54,1571.54,36710],["2014-04-10",1571.54,1571.54,1521.39,1538.11,123370],["2014-04-11",1504.67,1538.11,1471.23,1471.23,144340],["2014-04-14",1571.54,1571.54,1471.23,1521.39,46340],["2014-04-15",1521.39,1521.39,1437.8,1437.8,49110],["2014-04-16",1437.8,1437.8,1337.48,1370.92,69100],["2014-04-17",1404.36,1454.51,1354.2,1437.8,72500],["2014-04-18",1421.08,1421.08,1337.48,1337.48,123280],["2014-04-21",1337.48,1337.48,1253.89,1253.89,38090],["2014-04-22",1237.17,1320.77,1170.3,1220.45,177790],["2014-04-23",1220.45,1304.05,1187.02,1237.17,23230],["2014-04-24",1237.17,1237.17,1170.3,1220.45,8090],["2014-04-25",1237.17,1237.17,1203.74,1220.45,45840],["2014-04-28",1253.89,1253.89,1170.3,1170.3,12040],["2014-04-29",1170.3,1220.45,1170.3,1203.74,41520],["2014-05-05",1237.17,1237.17,1136.86,1170.3,8080],["2014-05-06",1170.3,1170.3,1103.43,1153.58,38120],["2014-05-07",1170.3,1170.3,1086.71,1086.71,34550],["2014-05-08",1086.71,1086.71,1019.83,1019.83,55310],["2014-05-09",1019.83,1036.55,952.96,1036.55,15740],["2014-05-12",1053.27,1053.27,969.68,969.68,42630],["2014-05-13",902.8,919.52,902.8,902.8,109230],["2014-05-14",852.65,952.96,852.65,952.96,256340],["2014-05-15",919.52,952.96,902.8,902.8,136780],["2014-05-16",919.52,952.96,886.08,952.96,62100],["2014-05-19",936.24,1003.11,919.52,969.68,96180],["2014-05-20",969.68,1019.83,936.24,1019.83,81270],["2014-05-21",1019.83,1086.71,1019.83,1086.71,205550],["2014-05-22",1103.43,1153.58,1053.27,1053.27,214770],["2014-05-23",1086.71,1086.71,1053.27,1053.27,92960],["2014-05-26",1053.27,1086.71,1036.55,1086.71,45660],["2014-05-27",1069.99,1153.58,1069.99,1136.86,160010],["2014-05-28",1170.3,1170.3,1103.43,1120.14,67140],["2014-05-29",1120.14,1120.14,1053.27,1053.27,87040],["2014-05-30",1036.55,1069.99,1036.55,1036.55,64300],["2014-06-02",1019.83,1053.27,1003.11,1036.55,45200],["2014-06-03",1036.55,1053.27,1019.83,1036.55,5800],["2014-06-04",1036.55,1036.55,969.68,969.68,58840],["2014-06-05",986.4,1003.11,969.68,986.4,27110],["2014-06-06",1003.11,1053.27,1003.11,1019.83,114530],["2014-06-09",1003.11,1086.71,1003.11,1069.99,75480],["2014-06-10",1069.99,1069.99,1019.83,1019.83,30220],["2014-06-11",1069.99,1086.71,1053.27,1086.71,49190],["2014-06-12",1069.99,1136.86,1036.55,1086.71,57750],["2014-06-13",1103.43,1120.14,1086.71,1120.14,32100],["2014-06-16",1103.43,1136.86,1053.27,1069.99,126570],["2014-06-17",1069.99,1103.43,1053.27,1086.71,71890],["2014-06-18",1120.14,1120.14,1069.99,1069.99,59580],["2014-06-19",1053.27,1069.99,1019.83,1053.27,88770],["2014-06-20",1053.27,1069.99,1036.55,1069.99,58940],["2014-06-23",1069.99,1069.99,1036.55,1069.99,30340],["2014-06-24",1053.27,1069.99,1019.83,1053.27,106020],["2014-06-25",1036.55,1069.99,1036.55,1069.99,136030],["2014-06-26",1053.27,1136.86,1036.55,1136.86,419400],["2014-06-27",1120.14,1136.86,1103.43,1103.43,152190],["2014-06-30",1103.43,1103.43,1069.99,1086.71,88620],["2014-07-01",1086.71,1103.43,1069.99,1086.71,80630],["2014-07-02",1086.71,1120.14,1069.99,1120.14,130750],["2014-07-03",1120.14,1153.58,1120.14,1153.58,111250],["2014-07-04",1136.86,1153.58,1120.14,1120.14,141770],["2014-07-07",1120.14,1187.02,1120.14,1170.3,158920],["2014-07-08",1153.58,1203.74,1136.86,1203.74,67740],["2014-07-09",1203.74,1203.74,1153.58,1153.58,51740],["2014-07-10",1153.58,1153.58,1103.43,1120.14,310150],["2014-07-11",1120.14,1136.86,1103.43,1136.86,86420],["2014-07-14",1120.14,1153.58,1120.14,1153.58,28280],["2014-07-15",1136.86,1170.3,1136.86,1136.86,58230],["2014-07-16",1153.58,1170.3,1136.86,1136.86,93590],["2014-07-17",1136.86,1136.86,1103.43,1120.14,92650],["2014-07-18",1120.14,1136.86,1103.43,1120.14,58230],["2014-07-21",1136.86,1153.58,1120.14,1120.14,28770],["2014-07-22",1120.14,1120.14,1086.71,1103.43,49040],["2014-07-23",1103.43,1103.43,1086.71,1086.71,17000],["2014-07-24",1103.43,1120.14,1086.71,1103.43,72130],["2014-07-25",1103.43,1103.43,1086.71,1086.71,12520],["2014-07-28",1086.71,1086.71,1036.55,1053.27,133710],["2014-07-29",1053.27,1053.27,1036.55,1053.27,19410],["2014-07-30",1053.27,1069.99,1036.55,1036.55,20800],["2014-07-31",1036.55,1053.27,1036.55,1053.27,12280],["2014-08-01",1053.27,1053.27,1036.55,1036.55,28600],["2014-08-04",1036.55,1086.71,1036.55,1086.71,61370],["2014-08-05",1086.71,1103.43,1086.71,1103.43,38970],["2014-08-06",1120.14,1120.14,1069.99,1069.99,50350],["2014-08-07",1086.71,1103.43,1053.27,1103.43,6320],["2014-08-08",1103.43,1136.86,1086.71,1103.43,52270],["2014-08-11",1103.43,1136.86,1086.71,1103.43,38050],["2014-08-12",1103.43,1120.14,1086.71,1103.43,87000],["2014-08-13",1120.14,1170.3,1120.14,1153.58,141670],["2014-08-14",1170.3,1187.02,1153.58,1170.3,156070],["2014-08-15",1187.02,1237.17,1187.02,1237.17,383390],["2014-08-18",1287.33,1320.77,1270.61,1270.61,201020],["2014-08-19",1253.89,1287.33,1220.45,1270.61,111530],["2014-08-20",1270.61,1270.61,1220.45,1237.17,134250],["2014-08-21",1253.89,1320.77,1237.17,1304.05,370340],["2014-08-22",1320.77,1320.77,1270.61,1287.33,75380],["2014-08-25",1287.33,1320.77,1270.61,1270.61,113290],["2014-08-26",1270.61,1287.33,1237.17,1253.89,155610],["2014-08-27",1270.61,1270.61,1237.17,1270.61,111260],["2014-08-28",1220.45,1270.61,1220.45,1270.61,82920],["2014-08-29",1237.17,1304.05,1237.17,1287.33,208190],["2014-09-03",1337.48,1354.2,1304.05,1320.77,43890],["2014-09-04",1337.48,1337.48,1270.61,1287.33,86200],["2014-09-05",1320.77,1320.77,1270.61,1304.05,197440],["2014-09-08",1304.05,1337.48,1287.33,1320.77,166740],["2014-09-09",1304.05,1337.48,1237.17,1253.89,300960],["2014-09-10",1270.61,1270.61,1187.02,1253.89,121980],["2014-09-11",1220.45,1287.33,1220.45,1270.61,141110],["2014-09-12",1287.33,1287.33,1253.89,1270.61,67780],["2014-09-15",1304.05,1304.05,1270.61,1287.33,72980],["2014-09-16",1253.89,1287.33,1253.89,1287.33,116070],["2014-09-17",1304.05,1370.92,1304.05,1320.77,340950],["2014-09-18",1404.36,1404.36,1337.48,1404.36,683910],["2014-09-19",1370.92,1437.8,1370.92,1387.64,133640],["2014-09-22",1471.23,1471.23,1471.23,1471.23,516820],["2014-09-23",1487.95,1571.54,1471.23,1571.54,641070],["2014-09-24",1571.54,1571.54,1521.39,1554.83,274850],["2014-09-25",1554.83,1655.14,1521.39,1655.14,357020],["2014-09-26",1554.83,1688.57,1554.83,1638.42,259850],["2014-09-29",1638.42,1738.73,1588.26,1738.73,734810],["2014-09-30",1772.17,1855.76,1738.73,1855.76,716040],["2014-10-01",1855.76,1972.79,1839.04,1956.07,360030],["2014-10-02",1872.48,2006.23,1855.76,1989.51,439690],["2014-10-03",1972.79,2056.38,1939.35,2006.23,362480],["2014-10-06",2056.38,2139.98,2056.38,2139.98,305530],["2014-10-07",2139.98,2173.41,2073.1,2139.98,222800],["2014-10-08",2156.69,2156.69,2006.23,2006.23,510050],["2014-10-09",1905.92,1972.79,1872.48,1889.2,742430],["2014-10-10",1972.79,2006.23,1922.63,1956.07,426170],["2014-10-13",1939.35,1956.07,1889.2,1905.92,47350],["2014-10-14",1913.44,1930.99,1895.88,1895.88,140160],["2014-10-15",1825.67,1913.44,1773.0,1913.44,367700],["2014-10-16",1913.44,1913.44,1790.56,1825.67,103660],["2014-10-17",1790.56,1843.22,1737.89,1808.11,95740],["2014-10-20",1790.56,1843.22,1790.56,1825.67,57780],["2014-10-21",1825.67,1843.22,1773.0,1790.56,40650],["2014-10-22",1790.56,1808.11,1755.45,1808.11,53460],["2014-10-23",1773.0,1773.0,1702.79,1755.45,183240],["2014-10-24",1773.0,1773.0,1667.68,1720.34,70710],["2014-10-27",1650.12,1685.23,1615.01,1615.01,102950],["2014-10-28",1615.01,1615.01,1562.35,1615.01,54190],["2014-10-29",1597.46,1685.23,1597.46,1685.23,82110],["2014-10-30",1615.01,1702.79,1615.01,1632.57,42340],["2014-10-31",1579.9,1720.34,1579.9,1720.34,67330],["2014-11-03",1790.56,1825.67,1755.45,1825.67,245350],["2014-11-04",1913.44,1948.55,1860.78,1948.55,581770],["2014-11-05",1983.66,1983.66,1878.33,1895.88,120060],["2014-11-06",1860.78,1930.99,1860.78,1860.78,103120],["2014-11-07",1895.88,1913.44,1860.78,1895.88,118900],["2014-11-10",1895.88,1948.55,1843.22,1843.22,88840],["2014-11-11",1825.67,1895.88,1825.67,1895.88,128960],["2014-11-12",1843.22,1895.88,1843.22,1878.33,49510],["2014-11-13",1913.44,1913.44,1860.78,1895.88,101730],["2014-11-14",1878.33,1878.33,1825.67,1860.78,120610],["2014-11-17",1843.22,1895.88,1808.11,1843.22,27420],["2014-11-18",1825.67,1860.78,1808.11,1808.11,86120],["2014-11-19",1825.67,1843.22,1755.45,1790.56,119240],["2014-11-20",1808.11,1808.11,1773.0,1790.56,68880],["2014-11-21",1790.56,1790.56,1737.89,1737.89,85610],["2014-11-24",1755.45,1755.45,1667.68,1720.34,7540],["2014-11-25",1702.79,1790.56,1685.23,1790.56,75680],["2014-11-26",1755.45,1773.0,1720.34,1737.89,42110],["2014-11-27",1685.23,1737.89,1685.23,1737.89,3150],["2014-11-28",1685.23,1808.11,1667.68,1790.56,70800],["2014-12-01",1790.56,1790.56,1755.45,1790.56,39780],["2014-12-02",1790.56,1790.56,1755.45,1790.56,6410],["2014-12-03",1755.45,1790.56,1755.45,1790.56,43750],["2014-12-04",1790.56,1790.56,1755.45,1773.0,10120],["2014-12-05",1737.89,1773.0,1650.12,1755.45,1840],["2014-12-08",1755.45,1755.45,1685.23,1737.89,35790],["2014-12-09",1702.79,1737.89,1650.12,1650.12,54880],["2014-12-10",1702.79,1755.45,1650.12,1702.79,45650],["2014-12-11",1650.12,1720.34,1650.12,1685.23,17390],["2014-12-12",1720.34,1737.89,1702.79,1737.89,45580],["2014-12-15",1755.45,1808.11,1737.89,1737.89,21880],["2014-12-16",1737.89,1773.0,1685.23,1720.34,36280],["2014-12-17",1685.23,1737.89,1615.01,1650.12,60510],["2014-12-18",1650.12,1685.23,1650.12,1685.23,41840],["2014-12-19",1650.12,1667.68,1615.01,1615.01,22600],["2014-12-22",1615.01,1702.79,1615.01,1632.57,5930],["2014-12-23",1667.68,1667.68,1615.01,1615.01,4670],["2014-12-24",1650.12,1667.68,1615.01,1632.57,9250],["2014-12-25",1632.57,1685.23,1632.57,1632.57,24800],["2014-12-26",1632.57,1650.12,1632.57,1632.57,5600],["2014-12-29",1615.01,1615.01,1527.24,1527.24,76320],["2014-12-30",1527.24,1527.24,1509.69,1527.24,27100],["2014-12-31",1632.57,1632.57,1544.8,1632.57,41960],["2015-01-05",1667.68,1685.23,1667.68,1685.23,660],["2015-01-06",1650.12,1702.79,1597.46,1685.23,13810],["2015-01-07",1685.23,1737.89,1667.68,1737.89,102410],["2015-01-08",1737.89,1737.89,1702.79,1702.79,1610],["2015-01-09",1685.23,1702.79,1632.57,1685.23,8320],["2015-01-12",1632.57,1685.23,1615.01,1685.23,13720],["2015-01-13",1650.12,1667.68,1632.57,1650.12,26280],["2015-01-14",1650.12,1685.23,1650.12,1667.68,13320],["2015-01-15",1650.12,1685.23,1650.12,1667.68,15140],["2015-01-16",1667.68,1737.89,1667.68,1667.68,38870],["2015-01-19",1720.34,1720.34,1667.68,1685.23,89370],["2015-01-20",1685.23,1685.23,1685.23,1685.23,20710],["2015-01-21",1720.34,1720.34,1685.23,1685.23,3030],["2015-01-22",1720.34,1720.34,1650.12,1702.79,20070],["2015-01-23",1702.79,1720.34,1702.79,1720.34,8720],["2015-01-26",1720.34,1720.34,1685.23,1685.23,7600],["2015-01-27",1650.12,1702.79,1650.12,1667.68,12350],["2015-01-28",1667.68,1685.23,1667.68,1667.68,17860],["2015-01-29",1685.23,1685.23,1667.68,1685.23,37800],["2015-01-30",1702.79,1702.79,1650.12,1650.12,9190],["2015-02-02",1667.68,1667.68,1615.01,1650.12,470],["2015-02-03",1667.68,1667.68,1615.01,1615.01,2250],["2015-02-04",1632.57,1632.57,1544.8,1632.57,1420],["2015-02-05",1632.57,1632.57,1544.8,1544.8,8200],["2015-02-06",1615.01,1615.01,1597.46,1597.46,1030],["2015-02-09",1562.35,1615.01,1562.35,1597.46,3740],["2015-02-10",1615.01,1615.01,1492.13,1615.01,3260],["2015-02-11",1597.46,1632.57,1597.46,1632.57,4620],["2015-02-12",1650.12,1650.12,1615.01,1650.12,2920],["2015-02-13",1685.23,1685.23,1615.01,1650.12,2500],["2015-02-24",1650.12,1667.68,1650.12,1650.12,3240],["2015-02-25",1650.12,1667.68,1579.9,1650.12,4590],["2015-02-26",1650.12,1667.68,1650.12,1650.12,700],["2015-02-27",1615.01,1685.23,1615.01,1667.68,10330],["2015-03-02",1632.57,1667.68,1632.57,1632.57,5900],["2015-03-03",1632.57,1667.68,1632.57,1667.68,19540],["2015-03-04",1685.23,1685.23,1650.12,1667.68,9700],["2015-03-05",1650.12,1667.68,1579.9,1667.68,6630],["2015-03-06",1667.68,1667.68,1650.12,1667.68,4040],["2015-03-09",1579.9,1650.12,1562.35,1650.12,75430],["2015-03-10",1562.35,1632.57,1562.35,1579.9,32970],["2015-03-11",1632.57,1632.57,1544.8,1615.01,6230],["2015-03-12",1597.46,1615.01,1562.35,1579.9,23700],["2015-03-13",1579.9,1685.23,1579.9,1685.23,116950],["2015-03-16",1685.23,1702.79,1632.57,1632.57,65230],["2015-03-17",1615.01,1667.68,1615.01,1667.68,17520],["2015-03-18",1667.68,1667.68,1632.57,1632.57,28080],["2015-03-19",1667.68,1667.68,1562.35,1615.01,37860],["2015-03-20",1615.01,1650.12,1597.46,1650.12,15290],["2015-03-23",1632.57,1650.12,1597.46,1597.46,10470],["2015-03-24",1597.46,1597.46,1579.9,1597.46,9950],["2015-03-25",1579.9,1597.46,1562.35,1597.46,7450],["2015-03-26",1597.46,1615.01,1562.35,1562.35,23230],["2015-03-27",1597.46,1597.46,1527.24,1527.24,12510],["2015-03-30",1527.24,1562.35,1509.69,1509.69,13540],["2015-03-31",1509.69,1562.35,1509.69,1527.24,9750],["2015-04-01",1509.69,1544.8,1474.58,1509.69,41580],["2015-04-02",1544.8,1562.35,1457.02,1544.8,65240],["2015-04-03",1544.8,1544.8,1509.69,1527.24,6570],["2015-04-06",1544.8,1544.8,1509.69,1544.8,690],["2015-04-07",1544.8,1579.9,1544.8,1562.35,15140],["2015-04-08",1579.9,1579.9,1509.69,1544.8,3660],["2015-04-09",1544.8,1650.12,1457.02,1632.57,57070],["2015-04-10",1632.57,1632.57,1615.01,1632.57,16780],["2015-04-13",1650.12,1667.68,1615.01,1615.01,24080],["2015-04-14",1632.57,1632.57,1509.69,1615.01,19150],["2015-04-15",1615.01,1615.01,1579.9,1615.01,310],["2015-04-16",1615.01,1632.57,1544.8,1615.01,12810],["2015-04-17",1615.01,1615.01,1562.35,1562.35,22010],["2015-04-20",1597.46,1597.46,1544.8,1544.8,1570],["2015-04-21",1544.8,1615.01,1509.69,1509.69,7430],["2015-04-22",1562.35,1579.9,1527.24,1527.24,15240],["2015-04-23",1579.9,1579.9,1527.24,1562.35,15050],["2015-04-24",1579.9,1597.46,1579.9,1597.46,17080],["2015-04-27",1597.46,1597.46,1579.9,1597.46,30680],["2015-05-04",1597.46,1597.46,1527.24,1562.35,6600],["2015-05-05",1509.69,1562.35,1509.69,1562.35,23220],["2015-05-06",1562.35,1579.9,1527.24,1562.35,23460],["2015-05-07",1544.8,1562.35,1527.24,1562.35,11120],["2015-05-08",1544.8,1615.01,1527.24,1615.01,536030],["2015-05-11",1597.46,1597.46,1562.35,1579.9,11830],["2015-05-12",1635.67,1635.67,1524.14,1524.14,5710],["2015-05-13",1617.08,1617.08,1524.14,1524.14,13240],["2015-05-14",1579.9,1617.08,1468.38,1468.38,4090],["2015-05-15",1561.32,1561.32,1505.56,1505.56,2590],["2015-05-18",1505.56,1505.56,1431.21,1449.79,14210],["2015-05-19",1431.21,1468.38,1412.62,1412.62,8150],["2015-05-20",1449.79,1505.56,1449.79,1468.38,22600],["2015-05-21",1542.73,1561.32,1524.14,1561.32,29380],["2015-05-22",1579.9,1617.08,1561.32,1598.49,23900],["2015-05-25",1579.9,1617.08,1579.9,1617.08,27120],["2015-05-26",1635.67,1635.67,1598.49,1635.67,31400],["2015-05-27",1561.32,1635.67,1561.32,1598.49,3710],["2015-05-28",1579.9,1710.01,1579.9,1672.84,83120],["2015-05-29",1691.43,1691.43,1654.25,1672.84,13600],["2015-06-01",1691.43,1691.43,1635.67,1672.84,12770],["2015-06-02",1672.84,1672.84,1617.08,1617.08,15730],["2015-06-03",1579.9,1654.25,1579.9,1579.9,3280],["2015-06-04",1672.84,1672.84,1598.49,1654.25,13210],["2015-06-05",1598.49,1635.67,1579.9,1579.9,44050],["2015-06-08",1654.25,1672.84,1617.08,1672.84,103120],["2015-06-09",1691.43,1691.43,1654.25,1654.25,3410],["2015-06-10",1672.84,1672.84,1672.84,1672.84,820],["2015-06-11",1672.84,1672.84,1598.49,1672.84,22070],["2015-06-12",1672.84,1672.84,1654.25,1654.25,21110],["2015-06-15",1691.43,1691.43,1654.25,1691.43,14770],["2015-06-16",1654.25,1691.43,1654.25,1691.43,17670],["2015-06-17",1691.43,1691.43,1617.08,1672.84,11000],["2015-06-18",1728.6,1728.6,1654.25,1691.43,16660],["2015-06-19",1710.01,1728.6,1672.84,1691.43,26390],["2015-06-22",1672.84,1747.19,1672.84,1728.6,3370],["2015-06-23",1654.25,1840.12,1654.25,1802.95,88400],["2015-06-24",1802.95,1840.12,1691.43,1840.12,119960],["2015-06-25",1840.12,1840.12,1784.36,1840.12,6380],["2015-06-26",1802.95,1802.95,1728.6,1728.6,64410],["2015-06-29",1765.78,1765.78,1617.08,1672.84,24380],["2015-06-30",1691.43,1691.43,1561.32,1654.25,97520],["2015-07-01",1598.49,1654.25,1542.73,1635.67,62490],["2015-07-02",1635.67,1635.67,1524.14,1561.32,127870],["2015-07-03",1579.9,1635.67,1579.9,1635.67,5220],["2015-07-06",1598.49,1635.67,1524.14,1579.9,124520],["2015-07-07",1579.9,1579.9,1505.56,1524.14,147980],["2015-07-08",1524.14,1542.73,1505.56,1505.56,46410],["2015-07-09",1542.73,1561.32,1486.97,1524.14,23160],["2015-07-10",1561.32,1561.32,1449.79,1542.73,46090],["2015-07-13",1524.14,1542.73,1468.38,1468.38,22190],["2015-07-14",1486.97,1561.32,1486.97,1542.73,37870],["2015-07-15",1524.14,1561.32,1524.14,1561.32,1680],["2015-07-16",1524.14,1524.14,1468.38,1524.14,23440],["2015-07-17",1486.97,1542.73,1486.97,1542.73,11950],["2015-07-20",1524.14,1524.14,1449.79,1468.38,76600],["2015-07-21",1486.97,1486.97,1375.45,1375.45,215350],["2015-07-22",1412.62,1412.62,1356.86,1375.45,14100],["2015-07-23",1375.45,1449.79,1375.45,1449.79,59970],["2015-07-24",1468.38,1542.73,1375.45,1524.14,69010],["2015-07-27",1468.38,1505.56,1449.79,1449.79,39280],["2015-07-28",1486.97,1486.97,1394.03,1431.21,40370],["2015-07-29",1449.79,1449.79,1356.86,1431.21,90740],["2015-07-30",1449.79,1449.79,1394.03,1394.03,9980],["2015-07-31",1449.79,1486.97,1412.62,1486.97,89070],["2015-08-03",1505.56,1579.9,1431.21,1542.73,89160],["2015-08-04",1542.73,1542.73,1468.38,1524.14,15670],["2015-08-05",1505.56,1542.73,1505.56,1524.14,71330],["2015-08-06",1505.56,1542.73,1505.56,1505.56,96680],["2015-08-07",1505.56,1579.9,1486.97,1561.32,72230],["2015-08-10",1505.56,1561.32,1486.97,1561.32,95020],["2015-08-11",1486.97,1542.73,1486.97,1486.97,42070],["2015-08-12",1486.97,1486.97,1449.79,1449.79,19240],["2015-08-13",1449.79,1505.56,1431.21,1449.79,26610],["2015-08-14",1505.56,1505.56,1412.62,1449.79,9630],["2015-08-17",1524.14,1524.14,1394.03,1449.79,85020],["2015-08-18",1412.62,1449.79,1394.03,1449.79,47040],["2015-08-19",1431.21,1449.79,1394.03,1449.79,14110],["2015-08-20",1431.21,1449.79,1412.62,1431.21,1080],["2015-08-21",1394.03,1394.03,1338.27,1375.45,28060],["2015-08-24",1338.27,1356.86,1282.51,1338.27,67950],["2015-08-25",1282.51,1301.1,1245.34,1282.51,28540],["2015-08-26",1282.51,1338.27,1282.51,1338.27,14080],["2015-08-27",1356.86,1356.86,1338.27,1338.27,7100],["2015-08-28",1301.1,1338.27,1301.1,1319.68,28760],["2015-08-31",1356.86,1356.86,1263.92,1301.1,100220],["2015-09-01",1338.27,1356.86,1282.51,1319.68,56670],["2015-09-03",1319.68,1356.86,1282.51,1282.51,60600],["2015-09-04",1319.68,1338.27,1301.1,1301.1,61720],["2015-09-07",1301.1,1338.27,1245.34,1263.92,51930],["2015-09-08",1263.92,1319.68,1263.92,1319.68,15500],["2015-09-09",1356.86,1356.86,1282.51,1282.51,560],["2015-09-10",1301.1,1356.86,1301.1,1356.86,77930],["2015-09-11",1394.03,1449.79,1394.03,1394.03,76890],["2015-09-14",1375.45,1412.62,1375.45,1412.62,8990],["2015-09-15",1431.21,1431.21,1338.27,1338.27,51920],["2015-09-16",1338.27,1375.45,1338.27,1375.45,6790],["2015-09-17",1356.86,1394.03,1338.27,1394.03,5650],["2015-09-18",1394.03,1394.03,1356.86,1356.86,22510],["2015-09-21",1375.45,1394.03,1338.27,1375.45,58750],["2015-09-22",1375.45,1431.21,1356.86,1375.45,27690],["2015-09-23",1412.62,1468.38,1394.03,1468.38,101650],["2015-09-24",1486.97,1542.73,1468.38,1468.38,70740],["2015-09-25",1468.38,1486.97,1468.38,1468.38,15890],["2015-09-28",1486.97,1524.14,1468.38,1468.38,43460],["2015-09-29",1468.38,1486.97,1449.79,1468.38,48060],["2015-09-30",1486.97,1486.97,1449.79,1449.79,600],["2015-10-01",1449.79,1486.97,1431.21,1468.38,30610],["2015-10-02",1468.38,1486.97,1449.79,1468.38,122250],["2015-10-05",1486.97,1505.56,1468.38,1486.97,15880],["2015-10-06",1524.14,1524.14,1486.97,1524.14,9620],["2015-10-07",1505.56,1505.56,1468.38,1468.38,18630],["2015-10-08",1468.38,1486.97,1468.38,1468.38,17860],["2015-10-09",1486.97,1542.73,1486.97,1486.97,39650],["2015-10-12",1486.97,1505.56,1486.97,1486.97,19570],["2015-10-13",1486.97,1486.97,1431.21,1486.97,67260],["2015-10-14",1486.97,1486.97,1394.03,1468.38,55210],["2015-10-15",1468.38,1468.38,1394.03,1449.79,80040],["2015-10-16",1468.38,1468.38,1449.79,1468.38,35790],["2015-10-19",1449.79,1486.97,1431.21,1449.79,45930],["2015-10-20",1468.38,1486.97,1431.21,1449.79,38650],["2015-10-21",1486.97,1486.97,1449.79,1449.79,14960],["2015-10-22",1449.79,1524.14,1449.79,1524.14,72770],["2015-10-23",1505.56,1524.14,1468.38,1468.38,34840],["2015-10-26",1505.56,1524.14,1468.38,1486.97,70610],["2015-10-27",1524.14,1524.14,1486.97,1486.97,25490],["2015-10-28",1486.97,1486.97,1468.38,1468.38,38400],["2015-10-29",1486.97,1486.97,1468.38,1486.97,14250],["2015-10-30",1486.97,1524.14,1486.97,1505.56,18250],["2015-11-02",1505.56,1524.14,1486.97,1486.97,8220],["2015-11-03",1505.56,1505.56,1486.97,1505.56,16010],["2015-11-04",1505.56,1505.56,1486.97,1486.97,42110],["2015-11-05",1486.97,1486.97,1431.21,1431.21,60820],["2015-11-06",1431.21,1468.38,1431.21,1468.38,28880],["2015-11-09",1468.38,1468.38,1431.21,1449.79,25270],["2015-11-10",1449.79,1486.97,1449.79,1486.97,59410],["2015-11-11",1486.97,1486.97,1468.38,1486.97,2920],["2015-11-12",1486.97,1486.97,1468.38,1486.97,27590],["2015-11-13",1468.38,1486.97,1468.38,1468.38,38280],["2015-11-16",1468.38,1468.38,1449.79,1449.79,31560],["2015-11-17",1468.38,1468.38,1449.79,1468.38,11360],["2015-11-18",1468.38,1468.38,1394.03,1449.79,14390],["2015-11-19",1449.79,1449.79,1394.03,1394.03,15200],["2015-11-20",1394.03,1468.38,1394.03,1449.79,45490],["2015-11-23",1468.38,1468.38,1412.62,1449.79,10060],["2015-11-24",1431.21,1449.79,1412.62,1449.79,23890],["2015-11-25",1449.79,1449.79,1431.21,1431.21,8670],["2015-11-26",1431.21,1449.79,1431.21,1431.21,26940],["2015-11-27",1468.38,1468.38,1394.03,1394.03,33820],["2015-11-30",1449.79,1449.79,1356.86,1394.03,16020],["2015-12-01",1431.21,1431.21,1356.86,1356.86,14040],["2015-12-02",1412.62,1431.21,1356.86,1431.21,1470],["2015-12-03",1431.21,1431.21,1394.03,1412.62,760],["2015-12-04",1394.03,1412.62,1375.45,1412.62,6930],["2015-12-07",1412.62,1431.21,1394.03,1431.21,20570],["2015-12-08",1431.21,1431.21,1412.62,1431.21,40710],["2015-12-09",1449.79,1449.79,1412.62,1431.21,15040],["2015-12-10",1394.03,1412.62,1375.45,1375.45,12030],["2015-12-11",1375.45,1412.62,1375.45,1412.62,34220],["2015-12-14",1431.21,1449.79,1431.21,1449.79,18010],["2015-12-15",1468.38,1468.38,1394.03,1449.79,8380],["2015-12-16",1394.03,1449.79,1394.03,1449.79,20],["2015-12-17",1394.03,1431.21,1394.03,1431.21,32810],["2015-12-18",1431.21,1431.21,1356.86,1412.62,12820],["2015-12-21",1412.62,1412.62,1394.03,1394.03,10930],["2015-12-22",1394.03,1412.62,1356.86,1412.62,10420],["2015-12-23",1412.62,1412.62,1394.03,1412.62,16270],["2015-12-24",1356.86,1412.62,1356.86,1412.62,2210],["2015-12-25",1394.03,1431.21,1394.03,1431.21,5020],["2015-12-28",1394.03,1394.03,1356.86,1356.86,10630],["2015-12-29",1412.62,1412.62,1375.45,1412.62,22930],["2015-12-30",1412.62,1412.62,1394.03,1394.03,910],["2015-12-31",1412.62,1468.38,1375.45,1468.38,21430],["2016-01-04",1394.03,1431.21,1394.03,1431.21,3140],["2016-01-05",1394.03,1431.21,1394.03,1431.21,7030],["2016-01-06",1431.21,1431.21,1394.03,1394.03,6000],["2016-01-07",1394.03,1412.62,1375.45,1375.45,46830],["2016-01-08",1375.45,1394.03,1375.45,1394.03,44000],["2016-01-11",1375.45,1375.45,1338.27,1338.27,11500],["2016-01-12",1394.03,1394.03,1356.86,1394.03,23940],["2016-01-13",1375.45,1394.03,1375.45,1394.03,28560],["2016-01-14",1375.45,1394.03,1375.45,1375.45,38000],["2016-01-15",1375.45,1375.45,1375.45,1375.45,13000],["2016-01-18",1394.03,1468.38,1301.1,1394.03,42380],["2016-01-19",1394.03,1412.62,1375.45,1412.62,5220],["2016-01-20",1431.21,1431.21,1394.03,1412.62,83520],["2016-01-21",1412.62,1412.62,1394.03,1412.62,143480],["2016-01-22",1412.62,1412.62,1356.86,1375.45,32080],["2016-01-25",1394.03,1449.79,1375.45,1449.79,45320],["2016-01-26",1394.03,1412.62,1356.86,1412.62,45310],["2016-01-27",1412.62,1431.21,1394.03,1431.21,25030],["2016-01-28",1412.62,1431.21,1356.86,1431.21,40600],["2016-01-29",1431.21,1431.21,1431.21,1431.21,20],["2016-02-01",1431.21,1449.79,1412.62,1449.79,50840],["2016-02-02",1449.79,1449.79,1431.21,1431.21,5110],["2016-02-03",1431.21,1468.38,1412.62,1468.38,18220],["2016-02-04",1486.97,1505.56,1449.79,1486.97,6700],["2016-02-05",1486.97,1542.73,1486.97,1542.73,8380],["2016-02-15",1542.73,1542.73,1486.97,1486.97,44200],["2016-02-16",1505.56,1561.32,1468.38,1561.32,4620],["2016-02-17",1579.9,1579.9,1561.32,1561.32,30],["2016-02-18",1542.73,1579.9,1542.73,1542.73,21870],["2016-02-19",1524.14,1579.9,1524.14,1579.9,450],["2016-02-22",1561.32,1561.32,1561.32,1561.32,70],["2016-02-23",1561.32,1579.9,1561.32,1579.9,106825],["2016-02-24",1561.32,1579.9,1561.32,1579.9,28240],["2016-02-25",1542.73,1542.73,1542.73,1542.73,50],["2016-02-26",1524.14,1635.67,1505.56,1635.67,77360],["2016-02-29",1672.84,1672.84,1561.32,1635.67,11110],["2016-03-01",1579.9,1579.9,1579.9,1579.9,5050],["2016-03-02",1561.32,1598.49,1505.56,1505.56,10680],["2016-03-03",1598.49,1598.49,1524.14,1598.49,30090],["2016-03-04",1672.84,1672.84,1579.9,1635.67,17110],["2016-03-07",1579.9,1654.25,1561.32,1579.9,850],["2016-03-08",1561.32,1654.25,1561.32,1598.49,7530],["2016-03-09",1542.73,1710.01,1542.73,1710.01,128200],["2016-03-10",1691.43,1710.01,1672.84,1672.84,17210],["2016-03-11",1672.84,1784.36,1672.84,1784.36,85710],["2016-03-14",1840.12,1895.88,1840.12,1895.88,142580],["2016-03-15",1933.06,1933.06,1802.95,1858.71,61450],["2016-03-16",1821.54,1840.12,1765.78,1765.78,40400],["2016-03-17",1710.01,1802.95,1710.01,1747.19,36390],["2016-03-18",1728.6,1840.12,1710.01,1784.36,53510],["2016-03-21",1802.95,1821.54,1765.78,1784.36,26620],["2016-03-22",1821.54,1858.71,1765.78,1858.71,35110],["2016-03-23",1858.71,1877.3,1840.12,1858.71,35280],["2016-03-24",1858.71,1988.82,1858.71,1933.06,101230],["2016-03-25",1933.06,1951.65,1877.3,1895.88,39840],["2016-03-28",1858.71,2007.41,1858.71,1951.65,31000],["2016-03-29",1970.23,1970.23,1877.3,1933.06,48800],["2016-03-30",1877.3,1970.23,1877.3,1933.06,77400],["2016-03-31",1970.23,1970.23,1858.71,1858.71,14250],["2016-04-01",1858.71,1951.65,1840.12,1858.71,62680],["2016-04-04",1840.12,1895.88,1821.54,1821.54,33330],["2016-04-05",1858.71,1933.06,1802.95,1933.06,30320],["2016-04-06",1951.65,1988.82,1914.47,1933.06,40960],["2016-04-07",1877.3,1895.88,1858.71,1858.71,10470],["2016-04-08",1765.78,1877.3,1747.19,1840.12,24450],["2016-04-11",1877.3,1877.3,1765.78,1765.78,22770],["2016-04-12",1765.78,1821.54,1765.78,1802.95,7470],["2016-04-13",1728.6,1802.95,1728.6,1784.36,2380],["2016-04-14",1821.54,1821.54,1747.19,1747.19,18840],["2016-04-15",1784.36,1784.36,1765.78,1784.36,5740],["2016-04-19",1728.6,1784.36,1710.01,1728.6,287940],["2016-04-20",1691.43,1747.19,1672.84,1747.19,3520],["2016-04-21",1784.36,1784.36,1691.43,1747.19,1630],["2016-04-22",1747.19,1747.19,1747.19,1747.19,40],["2016-04-25",1784.36,1802.95,1747.19,1784.36,53480],["2016-04-26",1784.36,1821.54,1765.78,1821.54,33230],["2016-04-27",1840.12,1840.12,1765.78,1821.54,12520],["2016-04-28",1821.54,1821.54,1784.36,1821.54,18040],["2016-04-29",1821.54,1840.12,1765.78,1821.54,37210],["2016-05-04",1784.36,1821.54,1784.36,1802.95,74280],["2016-05-05",1821.54,1821.54,1802.95,1802.95,44700],["2016-05-06",1821.54,1877.3,1821.54,1840.12,20630],["2016-05-09",1858.71,1858.71,1802.95,1802.95,63870],["2016-05-10",1784.36,1821.54,1765.78,1784.36,6130],["2016-05-11",1765.78,1895.88,1765.78,1895.88,82040],["2016-05-12",1895.88,2025.99,1821.54,1933.06,94910],["2016-05-13",1933.06,1933.06,1821.54,1821.54,5890],["2016-05-16",1840.12,1933.06,1840.12,1877.3,37570],["2016-05-17",1914.47,1914.47,1877.3,1914.47,5140],["2016-05-18",1821.54,1933.06,1821.54,1914.47,4970],["2016-05-19",1858.71,1914.47,1858.71,1858.71,34120],["2016-05-20",1914.47,1914.47,1858.71,1858.71,22450],["2016-05-23",1840.12,1895.88,1821.54,1895.88,18080],["2016-05-24",1895.88,1914.47,1877.3,1914.47,28790],["2016-05-25",1895.88,1951.65,1895.88,1914.47,60430],["2016-05-26",1914.47,1914.47,1895.88,1895.88,38080],["2016-05-27",1914.47,1914.47,1914.47,1914.47,70],["2016-05-30",1951.65,1970.23,1914.47,1970.23,4270],["2016-05-31",1970.23,1970.23,1914.47,1914.47,11770],["2016-06-01",1933.06,1933.06,1914.47,1914.47,12550],["2016-06-02",1951.65,1951.65,1914.47,1933.06,3330],["2016-06-03",1933.06,1970.23,1933.06,1970.23,57310],["2016-06-06",1951.65,1970.23,1951.65,1951.65,14430],["2016-06-07",1933.06,1970.23,1933.06,1970.23,32330],["2016-06-08",2007.41,2007.41,1951.65,1951.65,16080],["2016-06-09",1970.23,1970.23,1933.06,1951.65,21470],["2016-06-10",1988.82,1988.82,1933.06,1933.06,13520],["2016-06-13",1933.06,1970.23,1933.06,1933.06,2210],["2016-06-14",1914.47,1933.06,1914.47,1933.06,35370],["2016-06-15",1933.06,1933.06,1895.88,1914.47,20900],["2016-06-16",1877.3,1933.06,1877.3,1933.06,80],["2016-06-17",1877.3,1914.47,1858.71,1914.47,10530],["2016-06-20",1914.47,1914.47,1877.3,1877.3,510],["2016-06-21",1877.3,1895.88,1877.3,1895.88,27540],["2016-06-22",1895.88,1895.88,1877.3,1877.3,15180],["2016-06-23",1877.3,1895.88,1858.71,1895.88,41000],["2016-06-24",1933.06,1933.06,1802.95,1840.12,25350],["2016-06-27",1840.12,1840.12,1765.78,1765.78,14600],["2016-06-28",1821.54,1858.71,1821.54,1858.71,5650],["2016-06-29",1784.36,1858.71,1765.78,1840.12,23920],["2016-06-30",1840.12,1858.71,1821.54,1858.71,45480],["2016-07-01",1858.71,1914.47,1858.71,1858.71,14670],["2016-07-04",1858.71,1895.88,1858.71,1895.88,10010],["2016-07-05",1895.88,1914.47,1895.88,1895.88,11450],["2016-07-06",1895.88,1933.06,1895.88,1895.88,21300],["2016-07-07",1933.06,2025.99,1933.06,2025.99,94970],["2016-07-08",2044.58,2156.1,2044.58,2156.1,181440],["2016-07-11",2230.45,2304.8,2044.58,2044.58,81780],["2016-07-12",2044.58,2174.69,2044.58,2044.58,44810],["2016-07-13",2174.69,2174.69,2174.69,2174.69,25440],["2016-07-14",2323.39,2323.39,2323.39,2323.39,217760],["2016-07-15",2416.32,2416.32,2249.04,2304.8,38040],["2016-07-18",2304.8,2416.32,2249.04,2323.39,44800],["2016-07-19",2416.32,2453.5,2304.8,2304.8,49860],["2016-07-20",2341.98,2453.5,2341.98,2453.5,81310],["2016-07-21",2490.67,2620.78,2453.5,2602.19,244560],["2016-07-22",2620.78,2620.78,2434.91,2509.26,193690],["2016-07-25",2527.85,2583.61,2527.85,2527.85,193480],["2016-07-26",2509.26,2509.26,2360.56,2379.15,123310],["2016-07-27",2379.15,2527.85,2379.15,2509.26,388790],["2016-07-28",2657.96,2657.96,2527.85,2527.85,259980],["2016-07-29",2583.61,2583.61,2527.85,2527.85,50470],["2016-08-01",2527.85,2527.85,2434.91,2453.5,56080],["2016-08-02",2453.5,2472.09,2379.15,2416.32,73640],["2016-08-03",2304.8,2416.32,2304.8,2416.32,76780],["2016-08-04",2416.32,2490.67,2379.15,2397.74,107860],["2016-08-05",2379.15,2434.91,2323.39,2434.91,62340],["2016-08-08",2434.91,2434.91,2360.56,2416.32,28520],["2016-08-09",2360.56,2416.32,2341.98,2397.74,70220],["2016-08-10",2397.74,2397.74,2323.39,2397.74,64490],["2016-08-11",2360.56,2453.5,2360.56,2453.5,63470],["2016-08-12",2453.5,2453.5,2379.15,2397.74,28160],["2016-08-15",2397.74,2565.02,2397.74,2546.43,265440],["2016-08-16",2666.74,2666.74,2546.43,2586.53,87850],["2016-08-17",2566.48,2566.48,2466.23,2486.28,70870],["2016-08-18",2446.18,2446.18,2345.93,2345.93,100610],["2016-08-19",2345.93,2345.93,2205.57,2285.78,140360],["2016-08-22",2305.83,2406.08,2305.83,2365.98,54470],["2016-08-23",2386.03,2426.13,2365.98,2406.08,87350],["2016-08-24",2406.08,2466.23,2406.08,2446.18,61780],["2016-08-25",2426.13,2426.13,2386.03,2406.08,41450],["2016-08-26",2446.18,2506.33,2426.13,2506.33,99710],["2016-08-29",2526.38,2526.38,2386.03,2466.23,72320],["2016-08-30",2466.23,2526.38,2466.23,2506.33,64180],["2016-08-31",2506.33,2506.33,2446.18,2486.28,52470],["2016-09-01",2466.23,2486.28,2426.13,2466.23,54020],["2016-09-05",2426.13,2526.38,2386.03,2486.28,89990],["2016-09-06",2486.28,2526.38,2446.18,2526.38,41060],["2016-09-07",2546.43,2546.43,2466.23,2506.33,20960],["2016-09-08",2486.28,2506.33,2466.23,2486.28,57360],["2016-09-09",2446.18,2506.33,2446.18,2486.28,23790],["2016-09-12",2456.21,2486.28,2446.18,2466.23,26780],["2016-09-13",2446.18,2486.28,2446.18,2466.23,36480],["2016-09-14",2446.18,2566.48,2446.18,2486.28,62070],["2016-09-15",2526.38,2526.38,2486.28,2486.28,62110],["2016-09-16",2466.23,2486.28,2406.08,2486.28,22510],["2016-09-19",2426.13,2476.26,2406.08,2446.18,28550],["2016-09-20",2426.13,2466.23,2386.03,2446.18,92170],["2016-09-21",2406.08,2446.18,2365.98,2446.18,96000],["2016-09-22",2426.13,2446.18,2406.08,2406.08,47150],["2016-09-23",2446.18,2446.18,2406.08,2446.18,50540],["2016-09-26",2446.18,2526.38,2446.18,2486.28,19030],["2016-09-27",2486.28,2506.33,2386.03,2386.03,79730],["2016-09-28",2486.28,2526.38,2466.23,2486.28,129980],["2016-09-29",2536.41,2606.59,2466.23,2506.33,71730],["2016-09-30",2466.23,2506.33,2466.23,2496.31,24030],["2016-10-03",2486.28,2496.31,2466.23,2486.28,39050],["2016-10-04",2486.28,2486.28,2406.08,2486.28,31700],["2016-10-05",2466.23,2496.31,2466.23,2496.31,38310],["2016-10-06",2466.23,2496.31,2466.23,2496.31,24760],["2016-10-07",2496.31,2566.48,2446.18,2496.31,31570],["2016-10-10",2476.26,2506.33,2466.23,2466.23,75200],["2016-10-11",2506.33,2606.59,2486.28,2586.53,166500],["2016-10-12",2606.59,2686.79,2606.59,2666.74,114460],["2016-10-13",2626.64,2666.74,2586.53,2666.74,20580],["2016-10-14",2666.74,2666.74,2506.33,2626.64,88180],["2016-10-17",2626.64,2626.64,2506.33,2506.33,40410],["2016-10-18",2546.43,2546.43,2506.33,2526.38,38970],["2016-10-19",2496.31,2506.33,2406.08,2456.21,84390],["2016-10-20",2456.21,2486.28,2305.83,2365.98,225860],["2016-10-21",2325.88,2325.88,2205.57,2245.67,383610],["2016-10-24",2205.57,2285.78,2165.47,2285.78,54960],["2016-10-25",2305.83,2325.88,2285.78,2285.78,19140],["2016-10-26",2245.67,2305.83,2245.67,2245.67,22550],["2016-10-27",2225.62,2285.78,2225.62,2235.65,27950],["2016-10-28",2205.57,2265.72,2205.57,2265.72,8720],["2016-10-31",2275.75,2305.83,2265.72,2265.72,12900],["2016-11-01",2245.67,2285.78,2245.67,2285.78,9670],["2016-11-02",2205.57,2305.83,2195.55,2225.62,15170],["2016-11-03",2245.67,2295.8,2235.65,2235.65,68490],["2016-11-04",2235.65,2235.65,2225.62,2225.62,7700],["2016-11-07",2225.62,2305.83,2225.62,2305.83,7540],["2016-11-08",2295.8,2365.98,2235.65,2365.98,17510],["2016-11-09",2305.83,2305.83,2205.57,2245.67,27900],["2016-11-10",2245.67,2255.7,2245.67,2255.7,8100],["2016-11-11",2295.8,2305.83,2245.67,2245.67,14410],["2016-11-14",2295.8,2305.83,2275.75,2285.78,7100],["2016-11-15",2305.83,2305.83,2255.7,2255.7,32630],["2016-11-16",2265.72,2305.83,2265.72,2305.83,7160],["2016-11-17",2285.78,2315.85,2245.67,2245.67,29230],["2016-11-18",2255.7,2265.72,2255.7,2265.72,3000],["2016-11-21",2255.7,2305.83,2255.7,2275.75,13620],["2016-11-22",2255.7,2305.83,2255.7,2305.83,29900],["2016-11-23",2305.83,2325.88,2305.83,2325.88,3720],["2016-11-24",2275.75,2325.88,2275.75,2325.88,2100],["2016-11-25",2285.78,2285.78,2285.78,2285.78,200],["2016-11-28",2305.83,2305.83,2305.83,2305.83,23740],["2016-11-29",2305.83,2325.88,2305.83,2325.88,4720],["2016-11-30",2305.83,2305.83,2305.83,2305.83,7010],["2016-12-01",2305.83,2325.88,2305.83,2315.85,21970],["2016-12-02",2315.85,2315.85,2305.83,2315.85,1660],["2016-12-05",2315.85,2315.85,2315.85,2315.85,0],["2016-12-06",2365.98,2386.03,2355.95,2386.03,90720],["2016-12-07",2386.03,2406.08,2325.88,2406.08,20370],["2016-12-08",2406.08,2426.13,2345.93,2345.93,93020],["2016-12-09",2325.88,2406.08,2305.83,2406.08,16300],["2016-12-12",2345.93,2406.08,2345.93,2376.0,11860],["2016-12-13",2406.08,2406.08,2376.0,2376.0,12210],["2016-12-14",2406.08,2406.08,2406.08,2406.08,21350],["2016-12-15",2406.08,2406.08,2406.08,2406.08,3470],["2016-12-16",2325.88,2325.88,2325.88,2325.88,20],["2016-12-19",2406.08,2466.23,2406.08,2466.23,18030],["2016-12-20",2466.23,2466.23,2466.23,2466.23,0],["2016-12-21",2446.18,2606.59,2446.18,2486.28,75340],["2016-12-22",2486.28,2486.28,2386.03,2386.03,9510],["2016-12-23",2406.08,2416.1,2406.08,2406.08,11320],["2016-12-26",2426.13,2516.36,2426.13,2516.36,8100],["2016-12-27",2506.33,2506.33,2426.13,2426.13,750],["2016-12-28",2396.05,2586.53,2396.05,2586.53,49170],["2016-12-29",2626.64,2686.79,2476.26,2476.26,3410],["2016-12-30",2526.38,2526.38,2526.38,2526.38,90],["2017-01-03",2466.23,2586.53,2466.23,2586.53,60],["2017-01-04",2506.33,2586.53,2446.18,2586.53,6620],["2017-01-05",2626.64,2626.64,2506.33,2516.36,100],["2017-01-06",2526.38,2566.48,2496.31,2566.48,42520],["2017-01-09",2516.36,2626.64,2516.36,2556.46,77470],["2017-01-10",2596.56,2596.56,2586.53,2596.56,10900],["2017-01-11",2516.36,2596.56,2516.36,2546.43,7270],["2017-01-12",2526.38,2586.53,2526.38,2546.43,14280],["2017-01-13",2586.53,2586.53,2586.53,2586.53,15690],["2017-01-16",2586.53,2586.53,2586.53,2586.53,130],["2017-01-17",2526.38,2606.59,2526.38,2606.59,24050],["2017-01-18",2566.48,2566.48,2566.48,2566.48,5500],["2017-01-19",2586.53,2586.53,2576.51,2586.53,18140],["2017-01-20",2526.38,2646.69,2526.38,2646.69,45850],["2017-01-23",2526.38,2576.51,2496.31,2526.38,56980],["2017-01-24",2526.38,2556.46,2506.33,2556.46,101250],["2017-01-25",2556.46,2556.46,2556.46,2556.46,2000],["2017-02-02",2466.23,2536.41,2466.23,2536.41,219980],["2017-02-03",2516.36,2516.36,2486.28,2516.36,13010],["2017-02-06",2516.36,2526.38,2486.28,2486.28,191880],["2017-02-07",2476.26,2526.38,2476.26,2526.38,40],["2017-02-08",2516.36,2526.38,2466.23,2526.38,90520],["2017-02-09",2446.18,2486.28,2446.18,2486.28,140],["2017-02-10",2446.18,2486.28,2446.18,2486.28,40],["2017-02-13",2586.53,2586.53,2546.43,2546.43,13450],["2017-02-14",2486.28,2606.59,2486.28,2586.53,50],["2017-02-15",2586.53,2586.53,2586.53,2586.53,23070],["2017-02-16",2586.53,2586.53,2586.53,2586.53,19210],["2017-02-17",2586.53,2586.53,2586.53,2586.53,11760],["2017-02-20",2516.36,2606.59,2516.36,2606.59,8690],["2017-02-21",2596.56,2596.56,2596.56,2596.56,3000],["2017-02-22",2586.53,2616.61,2526.38,2616.61,219350],["2017-02-23",2616.61,2766.99,2616.61,2766.99,55200],["2017-02-24",2766.99,2766.99,2616.61,2616.61,34020],["2017-02-27",2616.61,2706.84,2616.61,2696.81,4070],["2017-02-28",2706.84,2726.89,2706.84,2726.89,2060],["2017-03-01",2726.89,2726.89,2626.64,2636.66,28420],["2017-03-02",2636.66,2646.69,2636.66,2646.69,40240],["2017-03-03",2666.74,2666.74,2666.74,2666.74,5020],["2017-03-06",2666.74,2726.89,2666.74,2686.79,25310],["2017-03-07",2837.17,2837.17,2726.89,2726.89,6390],["2017-03-08",2726.89,2726.89,2686.79,2696.81,3040],["2017-03-09",2626.64,2736.91,2606.59,2706.84,55040],["2017-03-10",2686.79,2736.91,2676.76,2716.86,2160],["2017-03-13",2646.69,2716.86,2646.69,2716.86,2430],["2017-03-14",2686.79,2716.86,2686.79,2696.81,29850],["2017-03-15",2706.84,2736.91,2706.84,2706.84,40100],["2017-03-16",2787.04,2787.04,2706.84,2746.94,36530],["2017-03-17",2706.84,2706.84,2686.79,2706.84,23910],["2017-03-20",2706.84,2716.86,2706.84,2706.84,28210],["2017-03-21",2716.86,2746.94,2706.84,2706.84,15320],["2017-03-22",2716.86,2716.86,2706.84,2706.84,4510],["2017-03-23",2726.89,2746.94,2706.84,2706.84,31020],["2017-03-24",2706.84,2807.09,2706.84,2726.89,21280],["2017-03-27",2686.79,2827.14,2686.79,2787.04,23990],["2017-03-28",2736.91,2807.09,2706.84,2807.09,700],["2017-03-29",2646.69,2817.12,2646.69,2746.94,18350],["2017-03-30",2706.84,2756.97,2706.84,2756.97,110],["2017-03-31",2706.84,2766.99,2706.84,2756.97,12070],["2017-04-03",2686.79,2756.97,2686.79,2746.94,9240],["2017-04-04",2726.89,2787.04,2716.86,2787.04,11100],["2017-04-05",2766.99,2766.99,2746.94,2746.94,3440],["2017-04-07",2726.89,2827.14,2706.84,2807.09,5910],["2017-04-10",2736.91,2807.09,2736.91,2766.99,21940],["2017-04-11",2766.99,2766.99,2766.99,2766.99,400],["2017-04-12",2766.99,2766.99,2746.94,2746.94,17230],["2017-04-13",2746.94,2746.94,2746.94,2746.94,322500],["2017-04-14",2736.91,2787.04,2736.91,2787.04,19940],["2017-04-17",2787.04,2807.09,2766.99,2807.09,8370],["2017-04-18",2726.89,2746.94,2726.89,2726.89,1850],["2017-04-19",2787.04,2787.04,2787.04,2787.04,200],["2017-04-20",2746.94,2766.99,2726.89,2766.99,2910],["2017-04-21",2847.19,2847.19,2847.19,2847.19,200],["2017-04-24",2807.09,2827.14,2807.09,2827.14,57960],["2017-04-25",2847.19,2847.19,2787.04,2807.09,11500],["2017-04-26",2867.24,2957.47,2777.02,2847.19,24970],["2017-04-27",2807.09,2847.19,2766.99,2847.19,3840],["2017-04-28",2807.09,2847.19,2807.09,2847.19,310],["2017-05-03",2746.94,2807.09,2746.94,2766.99,14010],["2017-05-04",2766.99,2827.14,2766.99,2827.14,222260],["2017-05-05",2766.99,2827.14,2766.99,2827.14,134360],["2017-05-08",2827.14,2907.35,2807.09,2907.35,12950],["2017-05-09",2787.04,2867.24,2746.94,2787.04,8220],["2017-05-10",2867.24,2887.29,2766.99,2787.04,23410],["2017-05-11",2746.94,2847.19,2606.59,2746.94,55950],["2017-05-12",2746.94,2927.4,2746.94,2766.99,89340],["2017-05-15",2927.4,2957.47,2927.4,2927.4,21750],["2017-05-16",2787.04,3007.6,2787.04,2827.14,120],["2017-05-17",2787.04,2907.35,2787.04,2867.24,4170],["2017-05-18",2847.19,2907.35,2807.09,2907.35,4710],["2017-05-19",2847.19,3007.6,2847.19,3007.6,910],["2017-05-22",3208.11,3208.11,2827.14,2887.29,21080],["2017-05-23",2887.29,2927.4,2837.17,2887.29,32500],["2017-05-24",2947.45,2947.45,2887.29,2887.29,3630],["2017-05-25",2847.19,2867.24,2827.14,2847.19,4400],["2017-05-26",2827.14,2927.4,2827.14,2847.19,2050],["2017-05-29",2847.19,3037.67,2837.17,2867.24,11390],["2017-05-30",2847.19,2867.24,2827.14,2827.14,7590],["2017-05-31",2827.14,2847.19,2827.14,2827.14,2110],["2017-06-01",2987.55,2987.55,2837.17,2837.17,24840],["2017-06-02",2987.55,3007.6,2857.22,2907.35,24950],["2017-06-05",2907.35,2927.4,2907.35,2907.35,910],["2017-06-06",2907.35,2967.5,2907.35,2927.4,20640],["2017-06-07",2957.47,2957.47,2907.35,2907.35,4210],["2017-06-08",2927.4,2947.45,2907.35,2927.4,5850],["2017-06-09",2907.35,2987.55,2907.35,2987.55,1310],["2017-06-12",2927.4,3007.6,2907.35,3007.6,3980],["2017-06-13",2927.4,2967.5,2927.4,2927.4,3550],["2017-06-14",2907.35,2987.55,2907.35,2947.45,4910],["2017-06-15",2927.4,3007.6,2907.35,2907.35,870],["2017-06-16",2907.35,2917.37,2857.22,2857.22,1090],["2017-06-19",2907.35,2977.52,2907.35,2917.37,17960],["2017-06-20",2927.4,3097.83,2927.4,3007.6,1220],["2017-06-21",2967.5,3047.7,2967.5,3017.62,6670],["2017-06-22",3007.6,3077.78,2947.45,3077.78,12290],["2017-06-23",2987.55,2987.55,2987.55,2987.55,220],["2017-06-26",3077.78,3077.78,3007.6,3007.6,2230],["2017-06-27",3007.6,3007.6,3007.6,3007.6,610],["2017-06-28",3017.62,3077.78,3017.62,3017.62,26010],["2017-06-29",3007.6,3097.83,3007.6,3027.65,16580],["2017-06-30",3097.83,3097.83,3027.65,3097.83,140],["2017-07-03",3097.83,3097.83,3007.6,3007.6,70],["2017-07-04",3027.65,3027.65,3027.65,3027.65,4070],["2017-07-05",3067.75,3107.85,3067.75,3067.75,9800],["2017-07-06",3067.75,3067.75,3067.75,3067.75,0],["2017-07-07",3107.85,3208.11,3107.85,3208.11,6230],["2017-07-10",3047.7,3067.75,3047.7,3067.75,3380],["2017-07-11",3107.85,3147.95,3087.8,3147.95,2280],["2017-07-12",3208.11,3348.46,3208.11,3348.46,25240],["2017-07-13",3308.36,3308.36,3208.11,3308.36,1300],["2017-07-14",3308.36,3398.59,3168.0,3228.16,500],["2017-07-17",3288.31,3288.31,3208.11,3268.26,1820],["2017-07-18",3168.0,3488.81,3168.0,3268.26,1240],["2017-07-19",3268.26,3408.61,3268.26,3368.51,23580],["2017-07-20",3328.41,3348.46,3328.41,3348.46,31440],["2017-07-21",3308.36,3328.41,3308.36,3328.41,4490],["2017-07-24",3348.46,3348.46,3288.31,3288.31,6000],["2017-07-25",3288.31,3348.46,3288.31,3308.36,18010],["2017-07-26",3318.38,3368.51,3318.38,3328.41,19920],["2017-07-27",3558.99,3558.99,3328.41,3328.41,7480],["2017-07-28",3348.46,3348.46,3348.46,3348.46,1000],["2017-07-31",3208.11,3268.26,3208.11,3268.26,1500],["2017-08-01",3208.11,3308.36,3208.11,3308.36,1150],["2017-08-02",3308.36,3348.46,3308.36,3348.46,3350],["2017-08-03",3388.56,3388.56,3308.36,3368.51,2830],["2017-08-04",3388.56,3408.61,3308.36,3348.46,4860],["2017-08-07",3368.51,3388.56,3268.26,3308.36,4280],["2017-08-08",3308.36,3448.71,3308.36,3368.51,5120],["2017-08-09",3368.51,3368.51,3348.46,3348.46,32500],["2017-08-10",3358.49,3368.51,3308.36,3368.51,32380],["2017-08-11",3408.61,3408.61,3308.36,3308.36,11430],["2017-08-14",3368.51,3368.51,3328.41,3328.41,4830],["2017-08-15",3328.41,3408.61,3328.41,3368.51,46890],["2017-08-16",3338.43,3368.51,3338.43,3368.51,2100],["2017-08-17",3368.51,3398.59,3348.46,3368.51,11030],["2017-08-18",3398.59,3398.59,3388.56,3398.59,3130],["2017-08-21",3398.59,3398.59,3328.41,3368.51,22750],["2017-08-22",3398.59,3398.59,3348.46,3368.51,36010],["2017-08-23",3308.36,3308.36,3308.36,3308.36,200],["2017-08-24",3328.41,3328.41,3308.36,3308.36,5320],["2017-08-25",3308.36,3308.36,3308.36,3308.36,0],["2017-08-28",3308.36,3308.36,3308.36,3308.36,1000],["2017-08-29",3308.36,3328.41,3308.36,3308.36,1930],["2017-08-30",3308.36,3508.87,3308.36,3508.87,8750],["2017-08-31",3408.61,3408.61,3408.61,3408.61,130],["2017-09-01",3408.61,3408.61,3408.61,3408.61,1130],["2017-09-05",3448.71,3448.71,3448.71,3448.71,10],["2017-09-06",3448.71,3448.71,3448.71,3448.71,0],["2017-09-07",3468.76,3579.04,3468.76,3528.92,4220],["2017-09-08",3609.12,3609.12,3589.07,3609.12,1160],["2017-09-11",3609.12,3609.12,3528.92,3528.92,70],["2017-09-12",3569.02,3569.02,3569.02,3569.02,26000],["2017-09-13",3508.87,3609.12,3508.87,3508.87,22850],["2017-09-14",3528.92,3589.07,3508.87,3589.07,1150],["2017-09-15",3609.12,3649.22,3488.81,3508.87,64320],["2017-09-18",3609.12,3649.22,3508.87,3508.87,42020],["2017-09-19",3649.22,3649.22,3649.22,3649.22,10],["2017-09-20",3818.95,3818.95,3606.79,3606.79,2280],["2017-09-21",3606.79,3712.87,3543.14,3564.35,1820],["2017-09-22",3564.35,3564.35,3564.35,3564.35,190],["2017-09-25",3776.52,3776.52,3415.84,3712.87,5190],["2017-09-26",3712.87,3712.87,3500.71,3500.71,2160],["2017-09-27",3500.71,3670.44,3500.71,3511.31,5110],["2017-09-28",3543.14,3543.14,3543.14,3543.14,30],["2017-09-29",3500.71,3606.79,3500.71,3606.79,6240],["2017-10-02",3521.92,3521.92,3415.84,3415.84,1140],["2017-10-03",3330.97,3606.79,3330.97,3606.79,1370],["2017-10-04",3394.62,3606.79,3394.62,3415.84,2730],["2017-10-05",3649.22,3649.22,3447.66,3606.79,51600],["2017-10-06",3500.71,3500.71,3500.71,3500.71,100],["2017-10-09",3458.27,3458.27,3458.27,3458.27,20],["2017-10-10",3458.27,3458.27,3458.27,3458.27,50],["2017-10-11",3691.65,3691.65,3458.27,3521.92,130],["2017-10-12",3606.79,3606.79,3521.92,3521.92,2130],["2017-10-13",3394.62,3500.71,3394.62,3500.71,900],["2017-10-16",3394.62,3500.71,3394.62,3500.71,32050],["2017-10-17",3670.44,3670.44,3458.27,3458.27,1660],["2017-10-18",3543.14,3564.35,3479.49,3479.49,2880],["2017-10-19",3394.62,3670.44,3394.62,3479.49,26870],["2017-10-20",3564.35,3628.0,3564.35,3628.0,5100],["2017-10-23",3384.01,3479.49,3384.01,3479.49,160],["2017-10-24",3490.1,3500.71,3490.1,3500.71,6300],["2017-10-25",3606.79,3670.44,3521.92,3521.92,41560],["2017-10-26",3521.92,3670.44,3521.92,3670.44,15670],["2017-10-27",3670.44,3670.44,3649.22,3670.44,1970],["2017-10-30",3500.71,3521.92,3500.71,3521.92,1500],["2017-10-31",3564.35,3574.96,3564.35,3574.96,1200],["2017-11-01",3521.92,3712.87,3521.92,3712.87,100],["2017-11-02",3543.14,3606.79,3543.14,3564.35,16050],["2017-11-03",3606.79,3606.79,3606.79,3606.79,2100],["2017-11-06",3606.79,3606.79,3606.79,3606.79,10],["2017-11-07",3606.79,3606.79,3606.79,3606.79,30380],["2017-11-08",3628.0,3649.22,3564.35,3606.79,23020],["2017-11-09",3606.79,3649.22,3606.79,3606.79,33160],["2017-11-10",3628.0,3649.22,3606.79,3606.79,14020],["2017-11-13",3606.79,3638.61,3511.31,3638.61,8110],["2017-11-14",3606.79,3649.22,3521.92,3564.35,27130],["2017-11-15",3670.44,3670.44,3585.57,3585.57,14010],["2017-11-16",3543.14,3543.14,3543.14,3543.14,20],["2017-11-17",3628.0,3628.0,3543.14,3564.35,2550],["2017-11-20",3691.65,3691.65,3691.65,3691.65,10],["2017-11-21",3606.79,3606.79,3585.57,3585.57,20010],["2017-11-22",3606.79,3628.0,3341.58,3543.14,56180],["2017-11-23",3543.14,3585.57,3543.14,3585.57,2840],["2017-11-24",3606.79,3606.79,3606.79,3606.79,35400],["2017-11-27",3543.14,3574.96,3500.71,3574.96,6000],["2017-11-28",3511.31,3564.35,3511.31,3564.35,1020],["2017-11-29",3564.35,3628.0,3564.35,3564.35,960],["2017-11-30",3564.35,3564.35,3564.35,3564.35,0],["2017-12-01",3437.06,3500.71,3437.06,3500.71,3010],["2017-12-04",3500.71,3500.71,3500.71,3500.71,21780],["2017-12-05",3500.71,3500.71,3500.71,3500.71,2000],["2017-12-06",3458.27,3458.27,3458.27,3458.27,20],["2017-12-07",3500.71,3500.71,3479.49,3479.49,10190],["2017-12-08",3564.35,3564.35,3458.27,3458.27,910],["2017-12-11",3437.06,3437.06,3437.06,3437.06,200],["2017-12-12",3447.66,3447.66,3447.66,3447.66,500],["2017-12-13",3447.66,3447.66,3447.66,3447.66,2000],["2017-12-14",3500.71,3543.14,3394.62,3394.62,12580],["2017-12-15",3500.71,3564.35,3458.27,3458.27,12140],["2017-12-18",3564.35,3564.35,3479.49,3479.49,1380],["2017-12-19",3479.49,3479.49,3479.49,3479.49,0],["2017-12-20",3479.49,3500.71,3479.49,3479.49,120],["2017-12-21",3691.65,3691.65,3521.92,3521.92,14030],["2017-12-22",3606.79,3606.79,3521.92,3543.14,31780],["2017-12-25",3543.14,3596.18,3543.14,3596.18,2200],["2017-12-26",3479.49,3596.18,3479.49,3596.18,41210],["2017-12-27",3564.35,3585.57,3564.35,3585.57,11310],["2017-12-28",3468.88,3468.88,3468.88,3468.88,56010],["2017-12-29",3479.49,3479.49,3479.49,3479.49,1200],["2018-01-02",3606.79,3606.79,3606.79,3606.79,350],["2018-01-03",3500.71,3596.18,3479.49,3596.18,15810],["2018-01-04",3585.57,3628.0,3585.57,3628.0,1740],["2018-01-05",3606.79,3606.79,3606.79,3606.79,400],["2018-01-08",3543.14,3649.22,3543.14,3649.22,160],["2018-01-09",3543.14,3606.79,3543.14,3606.79,370],["2018-01-10",3606.79,3670.44,3606.79,3670.44,6110],["2018-01-11",3585.57,3691.65,3585.57,3691.65,610],["2018-01-12",3670.44,3670.44,3617.4,3617.4,1110],["2018-01-15",3606.79,3606.79,3606.79,3606.79,110],["2018-01-16",3585.57,3649.22,3585.57,3649.22,200],["2018-01-17",3606.79,3628.0,3606.79,3628.0,2050],["2018-01-18",3628.0,3628.0,3628.0,3628.0,50],["2018-01-19",3500.71,3659.83,3500.71,3659.83,120],["2018-01-22",3628.0,3628.0,3628.0,3628.0,1000],["2018-01-25",3712.87,3712.87,3606.79,3628.0,2560],["2018-01-26",3564.35,3681.04,3564.35,3681.04,3500],["2018-01-29",3564.35,3564.35,3564.35,3564.35,900],["2018-01-30",3606.79,3681.04,3606.79,3681.04,210],["2018-01-31",3659.83,3659.83,3659.83,3659.83,200],["2018-02-01",3564.35,3659.83,3564.35,3606.79,2350],["2018-02-02",3564.35,3606.79,3564.35,3606.79,460],["2018-02-05",3649.22,3649.22,3564.35,3649.22,80340],["2018-02-06",3649.22,3649.22,3521.92,3649.22,84520],["2018-02-07",3628.0,3659.83,3606.79,3659.83,77650],["2018-02-08",3712.87,3712.87,3606.79,3606.79,1320],["2018-02-09",3362.8,3670.44,3362.8,3670.44,100],["2018-02-12",3606.79,3649.22,3606.79,3649.22,34250],["2018-02-13",3734.09,3734.09,3734.09,3734.09,50],["2018-02-21",3606.79,3712.87,3606.79,3712.87,750],["2018-02-22",3712.87,3712.87,3712.87,3712.87,0],["2018-02-23",3649.22,3712.87,3649.22,3712.87,60],["2018-02-26",3649.22,3712.87,3649.22,3712.87,130],["2018-02-27",3628.0,3691.65,3628.0,3691.65,5280],["2018-02-28",3606.79,3670.44,3606.79,3628.0,4120],["2018-03-01",3606.79,3659.83,3606.79,3659.83,1170],["2018-03-02",3659.83,3659.83,3659.83,3659.83,20],["2018-03-05",3712.87,3734.09,3691.65,3734.09,1490],["2018-03-06",3691.65,3691.65,3691.65,3691.65,10],["2018-03-07",3691.65,3776.52,3691.65,3702.26,97140],["2018-03-08",3712.87,3734.09,3649.22,3649.22,2240],["2018-03-09",3712.87,3712.87,3670.44,3670.44,1300],["2018-03-12",3691.65,3712.87,3691.65,3712.87,4200],["2018-03-13",3649.22,3818.95,3649.22,3712.87,150],["2018-03-14",3723.48,3818.95,3723.48,3818.95,35450],["2018-03-15",3818.95,4084.16,3818.95,4084.16,2600],["2018-03-16",4158.41,4158.41,3818.95,4137.2,1160],["2018-03-19",4031.11,4137.2,3850.78,3850.78,8920],["2018-03-20",3628.0,3681.04,3628.0,3649.22,410],["2018-03-21",3606.79,3649.22,3606.79,3606.79,870],["2018-03-22",3670.44,3712.87,3606.79,3712.87,7180],["2018-03-23",3628.0,3628.0,3628.0,3628.0,250],["2018-03-26",3649.22,3755.3,3649.22,3755.3,1010],["2018-03-27",3755.3,3818.95,3712.87,3712.87,3210],["2018-03-28",3712.87,3925.03,3712.87,3850.78,3580],["2018-03-29",3818.95,3818.95,3776.52,3776.52,1200],["2018-03-30",3967.47,3967.47,3755.3,3882.6,610],["2018-04-02",3925.03,3925.03,3925.03,3925.03,300],["2018-04-03",3818.95,3903.82,3776.52,3903.82,1180],["2018-04-04",3818.95,3818.95,3818.95,3818.95,50],["2018-04-05",3818.95,3903.82,3818.95,3903.82,10070],["2018-04-06",3925.03,3925.03,3925.03,3925.03,50],["2018-04-09",3925.03,3925.03,3925.03,3925.03,0],["2018-04-10",3712.87,3776.52,3691.65,3776.52,2630],["2018-04-11",3649.22,3818.95,3649.22,3818.95,2600],["2018-04-12",3712.87,3712.87,3712.87,3712.87,50],["2018-04-13",3659.83,3670.44,3649.22,3670.44,3180],["2018-04-16",3670.44,3670.44,3670.44,3670.44,20],["2018-04-17",3670.44,3712.87,3606.79,3712.87,7200],["2018-04-18",3712.87,3712.87,3649.22,3670.44,7060],["2018-04-19",3606.79,3606.79,3606.79,3606.79,100],["2018-04-20",3628.0,3628.0,3511.31,3511.31,210],["2018-04-23",3521.92,3628.0,3521.92,3628.0,60],["2018-04-24",3649.22,3649.22,3479.49,3479.49,30],["2018-04-26",3437.06,3606.79,3437.06,3606.79,5210],["2018-04-27",3606.79,3606.79,3606.79,3606.79,5000],["2018-05-02",3606.79,3606.79,3564.35,3564.35,590],["2018-05-03",3437.06,3437.06,3437.06,3437.06,40],["2018-05-04",3670.44,3670.44,3564.35,3649.22,1340],["2018-05-07",3606.79,3712.87,3606.79,3712.87,450],["2018-05-08",3606.79,3606.79,3606.79,3606.79,10],["2018-05-09",3712.87,3712.87,3712.87,3712.87,50],["2018-05-10",3628.0,3712.87,3628.0,3712.87,60],["2018-05-11",3734.09,3734.09,3712.87,3712.87,5350],["2018-05-14",3712.87,3840.17,3649.22,3840.17,11230],["2018-05-15",3712.87,3776.52,3712.87,3776.52,600],["2018-05-16",3734.09,3734.09,3734.09,3734.09,80],["2018-05-17",3734.09,3755.3,3659.83,3712.87,5170],["2018-05-18",3829.56,3967.47,3818.95,3967.47,4120],["2018-05-21",3840.17,4073.55,3818.95,4073.55,260],["2018-05-22",3840.17,4031.11,3818.95,4031.11,6160],["2018-05-23",3818.95,3946.25,3818.95,3946.25,880],["2018-05-24",3925.03,3925.03,3818.95,3818.95,190],["2018-05-25",3818.95,3861.38,3755.3,3755.3,6060],["2018-05-28",3818.95,3818.95,3628.0,3628.0,3090],["2018-05-29",3818.95,3871.99,3734.09,3871.99,12990],["2018-05-30",3840.17,3903.82,3818.95,3903.82,6950],["2018-05-31",3925.03,3925.03,3861.38,3882.6,360],["2018-06-01",4062.94,4062.94,3628.0,3840.17,5240],["2018-06-04",3863.58,3910.41,3863.58,3910.41,310],["2018-06-05",3922.12,3922.12,3863.58,3863.58,540],["2018-06-06",3629.43,3968.95,3629.43,3968.95,160],["2018-06-07",3980.66,4050.91,3863.58,4050.91,81060],["2018-06-08",3887.0,3887.0,3887.0,3887.0,500],["2018-06-11",3746.5,4050.91,3746.5,4004.08,130],["2018-06-12",4097.74,4097.74,3863.58,4004.08,290],["2018-06-13",3793.34,3793.34,3793.34,3793.34,10],["2018-06-14",3746.5,4027.49,3746.5,3863.58,130],["2018-06-15",3816.75,3816.75,3816.75,3816.75,160],["2018-06-18",3699.67,3980.66,3699.67,3980.66,50],["2018-06-19",3980.66,4004.08,3968.95,4004.08,11600],["2018-06-20",4004.08,4004.08,4004.08,4004.08,100],["2018-06-21",4004.08,4004.08,3887.0,3887.0,1620],["2018-06-22",4039.2,4039.2,4039.2,4039.2,154430],["2018-06-25",4050.91,4050.91,4050.91,4050.91,50],["2018-06-26",4050.91,4050.91,4050.91,4050.91,50],["2018-06-27",4050.91,4050.91,4050.91,4050.91,50],["2018-06-28",4050.91,4050.91,4050.91,4050.91,0],["2018-06-29",4050.91,4050.91,4050.91,4050.91,0],["2018-07-02",4050.91,4050.91,4050.91,4050.91,0],["2018-07-03",3933.83,3933.83,3933.83,3933.83,2570],["2018-07-04",3957.25,4004.08,3957.25,4004.08,15050],["2018-07-05",4074.32,4074.32,3863.58,3863.58,12900],["2018-07-06",3957.25,3957.25,3793.34,3945.54,170],["2018-07-09",3980.66,3980.66,3980.66,3980.66,27040],["2018-07-10",3933.83,3957.25,3933.83,3957.25,2050],["2018-07-11",3980.66,3980.66,3980.66,3980.66,20],["2018-07-12",3910.41,3945.54,3863.58,3945.54,1990],["2018-07-13",3957.25,3957.25,3957.25,3957.25,20050],["2018-07-16",3957.25,3957.25,3957.25,3957.25,0],["2018-07-17",3980.66,3980.66,3980.66,3980.66,40],["2018-07-18",3980.66,3980.66,3933.83,3933.83,570],["2018-07-19",3980.66,3980.66,3980.66,3980.66,30],["2018-07-20",3980.66,3980.66,3980.66,3980.66,0],["2018-07-23",3887.0,3957.25,3863.58,3957.25,270],["2018-07-24",3863.58,3980.66,3863.58,3933.83,12370],["2018-07-25",3863.58,3863.58,3863.58,3863.58,10],["2018-07-26",3933.83,3933.83,3933.83,3933.83,50],["2018-07-27",3863.58,3863.58,3863.58,3863.58,2010],["2018-07-30",4132.86,4132.86,3746.5,3933.83,21040],["2018-07-31",3957.25,3957.25,3887.0,3945.54,80],["2018-08-01",3933.83,3957.25,3933.83,3957.25,10220],["2018-08-02",3933.83,3957.25,3933.83,3957.25,19940],["2018-08-03",3957.25,3957.25,3957.25,3957.25,0],["2018-08-06",3840.17,3968.95,3699.67,3957.25,40],["2018-08-07",3957.25,3957.25,3957.25,3957.25,20],["2018-08-08",3840.17,3840.17,3840.17,3840.17,10],["2018-08-09",3641.13,3641.13,3641.13,3641.13,20],["2018-08-10",3887.0,3887.0,3512.35,3512.35,60],["2018-08-13",3512.35,3512.35,3512.35,3512.35,0],["2018-08-14",3348.44,3348.44,3348.44,3348.44,40],["2018-08-15",3348.44,3348.44,3348.44,3348.44,0],["2018-08-16",3348.44,3348.44,3348.44,3348.44,0],["2018-08-17",3348.44,3348.44,3348.44,3348.44,0],["2018-08-20",3348.44,3348.44,3348.44,3348.44,0],["2018-08-21",3172.82,3172.82,3172.82,3172.82,20],["2018-08-22",3172.82,3172.82,3172.82,3172.82,0],["2018-08-23",3383.56,3383.56,3184.53,3184.53,510],["2018-08-24",3406.98,3406.98,3406.98,3406.98,20],["2018-08-27",3641.13,3641.13,3641.13,3641.13,20],["2018-08-28",3887.0,3887.0,3887.0,3887.0,10],["2018-08-29",3887.0,3887.0,3887.0,3887.0,0],["2018-08-30",3863.58,3887.0,3863.58,3887.0,510],["2018-08-31",4156.28,4156.28,3746.5,3746.5,40],["2018-09-04",3816.75,3816.75,3816.75,3816.75,30],["2018-09-05",3863.58,3863.58,3746.5,3746.5,40],["2018-09-06",3769.92,3769.92,3769.92,3769.92,20],["2018-09-07",3769.92,3769.92,3769.92,3769.92,0],["2018-09-10",3769.92,3769.92,3769.92,3769.92,0],["2018-09-11",3793.34,3793.34,3793.34,3793.34,20],["2018-09-12",3980.66,3980.66,3980.66,3980.66,10],["2018-09-13",3980.66,3980.66,3980.66,3980.66,30],["2018-09-14",3980.66,3980.66,3816.75,3816.75,30],["2018-09-17",3816.75,3816.75,3816.75,3816.75,0],["2018-09-18",3559.18,3957.25,3559.18,3957.25,340],["2018-09-19",3957.25,3957.25,3957.25,3957.25,0],["2018-09-20",3980.66,3980.66,3980.66,3980.66,10],["2018-09-21",3793.34,3793.34,3793.34,3793.34,4000],["2018-09-24",4050.91,4050.91,3816.75,3910.41,6590],["2018-09-25",3910.41,3910.41,3910.41,3910.41,0],["2018-09-26",3863.58,3863.58,3863.58,3863.58,1150],["2018-09-27",3816.75,3887.0,3816.75,3863.58,2550],["2018-09-28",3863.58,3863.58,3863.58,3863.58,0],["2018-10-01",4004.08,4004.08,4004.08,4004.08,20],["2018-10-02",3793.34,3793.34,3793.34,3793.34,30],["2018-10-03",3793.34,3793.34,3793.34,3793.34,0],["2018-10-04",3957.25,3957.25,3840.17,3840.17,2010],["2018-10-05",3840.17,3840.17,3840.17,3840.17,0],["2018-10-08",3840.17,4004.08,3840.17,4004.08,3800],["2018-10-09",3887.0,3887.0,3769.92,3769.92,5210],["2018-10-10",4004.08,4004.08,4004.08,4004.08,100],["2018-10-11",4273.36,4273.36,3734.8,4004.08,2440],["2018-10-12",3980.66,3980.66,3840.17,3863.58,4350],["2018-10-15",3816.75,3816.75,3816.75,3816.75,2000],["2018-10-16",3863.58,3933.83,3816.75,3816.75,70],["2018-10-17",3816.75,3816.75,3816.75,3816.75,0],["2018-10-18",3816.75,3816.75,3816.75,3816.75,0],["2018-10-19",3816.75,3816.75,3816.75,3816.75,0],["2018-10-22",3933.83,3933.83,3933.83,3933.83,10],["2018-10-23",3793.34,3793.34,3793.34,3793.34,360],["2018-10-24",4050.91,4050.91,4050.91,4050.91,70],["2018-10-25",3863.58,3863.58,3769.92,3769.92,20],["2018-10-26",3652.84,3652.84,3652.84,3652.84,10],["2018-10-29",3898.71,3898.71,3898.71,3898.71,100],["2018-10-30",3910.41,3957.25,3910.41,3957.25,20],["2018-10-31",3863.58,3863.58,3863.58,3863.58,100],["2018-11-01",3723.09,3723.09,3723.09,3723.09,10],["2018-11-02",3535.76,3559.18,3535.76,3559.18,110],["2018-11-05",3477.22,3477.22,3477.22,3477.22,110],["2018-11-06",3711.38,3711.38,3512.35,3512.35,50],["2018-11-07",3524.06,3524.06,3395.27,3395.27,590],["2018-11-08",3512.35,3512.35,3512.35,3512.35,20],["2018-11-09",3512.35,3512.35,3512.35,3512.35,0],["2018-11-12",3512.35,3512.35,3512.35,3512.35,0],["2018-11-13",3500.64,3512.35,3500.64,3512.35,130],["2018-11-14",3512.35,3512.35,3512.35,3512.35,0],["2018-11-15",3266.48,3266.48,3266.48,3266.48,60],["2018-11-16",3418.69,3418.69,3418.69,3418.69,10],["2018-11-19",3488.93,3488.93,3488.93,3488.93,90],["2018-11-20",3488.93,3488.93,3371.85,3371.85,60],["2018-11-21",3266.48,3535.76,3266.48,3535.76,30],["2018-11-22",3348.44,3348.44,3348.44,3348.44,10],["2018-11-23",3348.44,3348.44,3348.44,3348.44,0],["2018-11-26",3418.69,3418.69,3266.48,3266.48,30],["2018-11-27",3266.48,3278.19,3067.45,3278.19,400],["2018-11-28",3090.87,3278.19,3090.87,3278.19,30],["2018-11-29",3254.78,3254.78,3254.78,3254.78,200],["2018-11-30",3395.27,3477.22,3395.27,3395.27,2900],["2018-12-03",3395.27,3395.27,3395.27,3395.27,0],["2018-12-04",3418.69,3418.69,3418.69,3418.69,110],["2018-12-05",3652.84,3652.84,3652.84,3652.84,110],["2018-12-06",3442.1,3887.0,3442.1,3887.0,5140],["2018-12-07",3617.72,3617.72,3617.72,3617.72,1000],["2018-12-10",3617.72,3617.72,3617.72,3617.72,10],["2018-12-11",3606.01,3617.72,3606.01,3617.72,17030],["2018-12-12",3617.72,3617.72,3617.72,3617.72,0],["2018-12-13",3535.76,3629.43,3535.76,3629.43,20],["2018-12-14",3629.43,3629.43,3629.43,3629.43,0],["2018-12-17",3535.76,3535.76,3535.76,3535.76,10],["2018-12-18",3629.43,3629.43,3629.43,3629.43,10],["2018-12-19",3629.43,3629.43,3629.43,3629.43,0],["2018-12-20",3629.43,3629.43,3629.43,3629.43,0],["2018-12-21",3652.84,3652.84,3652.84,3652.84,100],["2018-12-24",3652.84,3652.84,3652.84,3652.84,0],["2018-12-25",3652.84,3652.84,3652.84,3652.84,0],["2018-12-26",3652.84,3652.84,3652.84,3652.84,0],["2018-12-27",3406.98,3512.35,3406.98,3512.35,2030],["2018-12-28",3512.35,3512.35,3512.35,3512.35,0],["2019-01-02",3512.35,3512.35,3512.35,3512.35,0],["2019-01-03",3512.35,3512.35,3512.35,3512.35,0],["2019-01-04",3325.02,3512.35,3325.02,3512.35,30],["2019-01-07",3289.9,3488.93,3289.9,3488.93,20],["2019-01-08",3301.61,3488.93,3301.61,3488.93,30],["2019-01-09",3488.93,3488.93,3488.93,3488.93,0],["2019-01-10",3289.9,3289.9,3278.19,3278.19,90],["2019-01-11",3278.19,3278.19,3278.19,3278.19,30],["2019-01-14",3254.78,3254.78,3254.78,3254.78,10],["2019-01-15",3477.22,3477.22,3477.22,3477.22,20],["2019-01-16",3477.22,3477.22,3336.73,3336.73,1010],["2019-01-17",3336.73,3336.73,3336.73,3336.73,0],["2019-01-18",3559.18,3559.18,3559.18,3559.18,10],["2019-01-21",3512.35,3512.35,3512.35,3512.35,500],["2019-01-22",3418.69,3418.69,3418.69,3418.69,10],["2019-01-23",3418.69,3418.69,3418.69,3418.69,0],["2019-01-24",3418.69,3418.69,3418.69,3418.69,0],["2019-01-25",3325.02,3325.02,3325.02,3325.02,10],["2019-01-28",3325.02,3325.02,3325.02,3325.02,0],["2019-01-29",3395.27,3395.27,3395.27,3395.27,500],["2019-01-30",3395.27,3395.27,3395.27,3395.27,0],["2019-01-31",3395.27,3395.27,3395.27,3395.27,0],["2019-02-01",3395.27,3395.27,3395.27,3395.27,0],["2019-02-11",3395.27,3395.27,3395.27,3395.27,0],["2019-02-12",3512.35,3512.35,3395.27,3395.27,50],["2019-02-13",3395.27,3395.27,3395.27,3395.27,0],["2019-02-14",3395.27,3395.27,3395.27,3395.27,0],["2019-02-15",3395.27,3395.27,3395.27,3395.27,0],["2019-02-18",3395.27,3395.27,3395.27,3395.27,0],["2019-02-19",3629.43,3629.43,3629.43,3629.43,10],["2019-02-20",3395.27,3395.27,3395.27,3395.27,110],["2019-02-21",3629.43,3629.43,3629.43,3629.43,10],["2019-02-22",3395.27,3395.27,3395.27,3395.27,50],["2019-02-25",3395.27,3395.27,3395.27,3395.27,0],["2019-02-26",3301.61,3629.43,3301.61,3629.43,20],["2019-02-27",3629.43,3629.43,3629.43,3629.43,0],["2019-02-28",3629.43,3629.43,3629.43,3629.43,0],["2019-03-01",3629.43,3629.43,3629.43,3629.43,0],["2019-03-04",3629.43,3629.43,3629.43,3629.43,10],["2019-03-05",3395.27,3606.01,3395.27,3606.01,520],["2019-03-06",3606.01,3606.01,3606.01,3606.01,0],["2019-03-07",3606.01,3606.01,3606.01,3606.01,0],["2019-03-08",3360.15,3360.15,3360.15,3360.15,30],["2019-03-11",3512.35,3512.35,3512.35,3512.35,10],["2019-03-12",3606.01,3676.26,3395.27,3395.27,3070],["2019-03-13",3617.72,3629.43,3617.72,3629.43,1010],["2019-03-14",3629.43,3629.43,3629.43,3629.43,0],["2019-03-15",3629.43,3629.43,3629.43,3629.43,10130],["2019-03-18",3676.26,3676.26,3676.26,3676.26,80],["2019-03-19",3676.26,3676.26,3676.26,3676.26,0],["2019-03-20",3676.26,3676.26,3676.26,3676.26,0],["2019-03-21",3512.35,3629.43,3512.35,3535.76,1580],["2019-03-22",3535.76,3629.43,3535.76,3629.43,100],["2019-03-25",3629.43,3629.43,3629.43,3629.43,0],["2019-03-26",3582.6,3582.6,3582.6,3582.6,1210],["2019-03-27",3582.6,3629.43,3512.35,3512.35,1730],["2019-03-28",3734.8,3734.8,3652.84,3652.84,60],["2019-03-29",3606.01,3606.01,3606.01,3606.01,60],["2019-04-01",3606.01,3606.01,3606.01,3606.01,0],["2019-04-02",3582.6,3582.6,3512.35,3512.35,2100],["2019-04-03",3758.21,3758.21,3699.67,3746.5,120],["2019-04-04",3559.18,3559.18,3559.18,3559.18,90],["2019-04-05",3746.5,3769.92,3442.1,3442.1,150],["2019-04-08",3301.61,3641.13,3301.61,3641.13,20],["2019-04-09",3442.1,3442.1,3442.1,3442.1,10],["2019-04-10",3442.1,3442.1,3442.1,3442.1,0],["2019-04-11",3442.1,3442.1,3442.1,3442.1,0],["2019-04-12",3442.1,3442.1,3442.1,3442.1,0],["2019-04-16",3442.1,3652.84,3442.1,3477.22,120],["2019-04-17",3512.35,3512.35,3512.35,3512.35,10],["2019-04-18",3512.35,3512.35,3512.35,3512.35,520],["2019-04-19",3278.19,3664.55,3278.19,3535.76,160],["2019-04-22",3535.76,3535.76,3535.76,3535.76,0],["2019-04-23",3570.89,3629.43,3570.89,3629.43,40],["2019-04-24",3629.43,3629.43,3629.43,3629.43,20],["2019-04-25",3629.43,3629.43,3629.43,3629.43,0],["2019-04-26",3629.43,3851.88,3629.43,3851.88,520],["2019-05-02",3851.88,3851.88,3851.88,3851.88,0],["2019-05-03",3582.6,3582.6,3582.6,3582.6,30],["2019-05-06",3512.35,3582.6,3512.35,3582.6,350],["2019-05-07",3723.09,3828.46,3723.09,3723.09,530],["2019-05-08",3723.09,3723.09,3723.09,3723.09,0],["2019-05-09",3805.04,3805.04,3805.04,3805.04,20],["2019-05-10",3805.04,3805.04,3805.04,3805.04,0],["2019-05-13",3723.09,3723.09,3723.09,3723.09,10],["2019-05-14",3629.43,3629.43,3629.43,3629.43,200],["2019-05-15",3875.29,3875.29,3875.29,3875.29,30],["2019-05-16",3875.29,3875.29,3875.29,3875.29,0],["2019-05-17",3629.43,3629.43,3629.43,3629.43,50],["2019-05-20",3769.92,3769.92,3769.92,3769.92,20],["2019-05-21",3769.92,3769.92,3769.92,3769.92,0],["2019-05-22",3769.92,3769.92,3769.92,3769.92,0],["2019-05-23",3606.01,3606.01,3606.01,3606.01,10],["2019-05-24",3606.01,3606.01,3606.01,3606.01,0],["2019-05-27",3723.09,3723.09,3723.09,3723.09,400],["2019-05-28",3629.43,3629.43,3629.43,3629.43,10],["2019-05-29",3606.01,3606.01,3606.01,3606.01,20],["2019-05-30",3606.01,3606.01,3606.01,3606.01,0],["2019-05-31",3606.01,3606.01,3606.01,3606.01,0],["2019-06-03",3606.01,3606.01,3606.01,3606.01,0],["2019-06-04",3606.01,3606.01,3606.01,3606.01,0],["2019-06-05",3606.01,3606.01,3606.01,3606.01,0],["2019-06-06",3606.01,3606.01,3606.01,3606.01,0],["2019-06-07",3851.88,3851.88,3699.67,3699.67,60],["2019-06-10",3676.26,3676.26,3676.26,3676.26,380],["2019-06-11",3922.12,3922.12,3746.5,3746.5,210],["2019-06-12",3746.5,3746.5,3746.5,3746.5,0],["2019-06-13",3746.5,3746.5,3746.5,3746.5,0],["2019-06-14",3535.76,3535.76,3535.76,3535.76,10],["2019-06-17",3325.02,3325.02,3325.02,3325.02,50],["2019-06-18",3196.24,3196.24,3196.24,3196.24,20],["2019-06-19",3418.69,3418.69,3418.69,3418.69,910],["2019-06-20",3512.35,3652.84,3512.35,3652.84,500],["2019-06-21",3512.35,3898.71,3512.35,3887.0,2570],["2019-06-24",3887.0,3887.0,3887.0,3887.0,100],["2019-06-25",3887.0,3887.0,3887.0,3887.0,0],["2019-06-26",3887.0,3887.0,3887.0,3887.0,0],["2019-06-27",3957.25,4144.57,3887.0,3887.0,260],["2019-06-28",3887.0,3887.0,3887.0,3887.0,0],["2019-07-01",3887.0,3887.0,3887.0,3887.0,0],["2019-07-02",3887.0,3887.0,3887.0,3887.0,0],["2019-07-03",3863.58,3863.58,3652.84,3652.84,400],["2019-07-04",3652.84,3652.84,3652.84,3652.84,0],["2019-07-05",3570.89,3898.71,3570.89,3898.71,230],["2019-07-08",3863.58,3898.71,3863.58,3898.71,1350],["2019-07-09",4053.11,4053.11,3860.11,3860.11,280],["2019-07-10",3860.11,3860.11,3860.11,3860.11,0],["2019-07-11",3667.1,3667.1,3602.77,3602.77,200],["2019-07-12",3602.77,3602.77,3602.77,3602.77,0],["2019-07-15",3847.24,3847.24,3847.24,3847.24,120],["2019-07-16",3834.37,4104.58,3834.37,4104.58,400],["2019-07-17",4104.58,4387.65,4104.58,4387.65,350],["2019-07-18",4091.71,4091.71,4091.71,4091.71,200],["2019-07-19",4091.71,4091.71,4091.71,4091.71,0],["2019-07-22",4091.71,4091.71,4091.71,4091.71,0],["2019-07-23",4156.05,4156.05,3872.97,3872.97,220],["2019-07-24",3988.78,3988.78,3628.5,3628.5,410],["2019-07-25",3860.11,3860.11,3860.11,3860.11,60],["2019-07-26",3860.11,3860.11,3860.11,3860.11,500],["2019-07-29",3860.11,3860.11,3860.11,3860.11,80],["2019-07-30",3885.84,3885.84,3885.84,3885.84,780],["2019-07-31",3885.84,3885.84,3885.84,3885.84,0],["2019-08-01",4091.71,4091.71,4091.71,4091.71,20],["2019-08-02",4091.71,4091.71,4091.71,4091.71,0],["2019-08-05",3860.11,4194.65,3860.11,4194.65,130],["2019-08-06",4194.65,4194.65,4194.65,4194.65,0],["2019-08-07",3988.78,4323.32,3988.78,4323.32,70],["2019-08-08",4323.32,4323.32,4323.32,4323.32,0],["2019-08-09",4323.32,4323.32,4323.32,4323.32,0],["2019-08-12",4323.32,4323.32,4323.32,4323.32,0],["2019-08-13",4323.32,4323.32,4323.32,4323.32,0],["2019-08-14",4027.38,4027.38,4027.38,4027.38,10],["2019-08-15",3757.17,4040.24,3757.17,3885.84,360],["2019-08-16",4117.45,4117.45,4117.45,4117.45,60],["2019-08-19",4117.45,4117.45,4117.45,4117.45,0],["2019-08-20",4181.78,4181.78,4014.51,4014.51,30],["2019-08-21",4014.51,4014.51,4014.51,4014.51,0],["2019-08-22",4014.51,4014.51,4014.51,4014.51,0],["2019-08-23",4014.51,4014.51,4014.51,4014.51,0],["2019-08-26",4014.51,4014.51,4014.51,4014.51,0],["2019-08-27",4117.45,4117.45,4117.45,4117.45,20],["2019-08-28",4117.45,4117.45,4117.45,4117.45,0],["2019-08-29",4117.45,4117.45,4117.45,4117.45,0],["2019-08-30",4117.45,4117.45,4117.45,4117.45,0],["2019-09-03",4117.45,4117.45,4117.45,4117.45,0],["2019-09-04",3963.04,3963.04,3860.11,3860.11,470],["2019-09-05",3860.11,3860.11,3860.11,3860.11,0],["2019-09-06",3602.77,3731.44,3589.9,3589.9,1590],["2019-09-09",3602.77,3834.37,3602.77,3834.37,2000],["2019-09-10",3615.63,3963.04,3615.63,3963.04,1040],["2019-09-11",3963.04,3963.04,3963.04,3963.04,0],["2019-09-12",3963.04,3963.04,3963.04,3963.04,0],["2019-09-13",3692.83,3872.97,3692.83,3731.44,210],["2019-09-16",3911.57,3911.57,3911.57,3911.57,20],["2019-09-17",3911.57,3911.57,3911.57,3911.57,0],["2019-09-18",3705.7,3705.7,3705.7,3705.7,10],["2019-09-19",3860.11,3860.11,3860.11,3860.11,1240],["2019-09-20",3860.11,3860.11,3860.11,3860.11,0],["2019-09-23",3860.11,3860.11,3860.11,3860.11,1860],["2019-09-24",3860.11,3860.11,3860.11,3860.11,0],["2019-09-25",3757.17,3860.11,3757.17,3860.11,1600],["2019-09-26",3860.11,3860.11,3860.11,3860.11,2000],["2019-09-27",3860.11,3860.11,3860.11,3860.11,0],["2019-09-30",4130.31,4130.31,3860.11,3937.31,2900],["2019-10-01",3937.31,3937.31,3937.31,3937.31,0],["2019-10-02",3860.11,3860.11,3860.11,3860.11,50],["2019-10-03",3860.11,3860.11,3860.11,3860.11,0],["2019-10-04",4091.71,4091.71,3885.84,3885.84,120],["2019-10-07",3885.84,3885.84,3885.84,3885.84,0],["2019-10-08",3937.31,3937.31,3937.31,3937.31,130],["2019-10-09",4040.24,4040.24,4040.24,4040.24,50],["2019-10-10",3911.57,3911.57,3911.57,3911.57,10],["2019-10-11",3911.57,3911.57,3911.57,3911.57,0],["2019-10-14",3911.57,3911.57,3911.57,3911.57,2850],["2019-10-15",3911.57,3911.57,3911.57,3911.57,300],["2019-10-16",3911.57,3911.57,3911.57,3911.57,0],["2019-10-17",3911.57,3911.57,3911.57,3911.57,0],["2019-10-18",3937.31,3937.31,3911.57,3911.57,3000],["2019-10-21",3911.57,3911.57,3641.37,3641.37,1010],["2019-10-22",3641.37,3641.37,3641.37,3641.37,0],["2019-10-23",3641.37,3641.37,3641.37,3641.37,0],["2019-10-24",3499.83,3499.83,3499.83,3499.83,80],["2019-10-25",3499.83,3499.83,3499.83,3499.83,0],["2019-10-28",3281.09,3281.09,3281.09,3281.09,30],["2019-10-29",3281.09,3281.09,3281.09,3281.09,0],["2019-10-30",3281.09,3281.09,3281.09,3281.09,0],["2019-10-31",3100.95,3100.95,3100.95,3100.95,10],["2019-11-01",2920.81,3306.82,2920.81,3306.82,20],["2019-11-04",3525.56,3525.56,3525.56,3525.56,20],["2019-11-05",3358.29,3770.04,3358.29,3770.04,200],["2019-11-06",3512.7,4027.38,3512.7,3975.91,3210],["2019-11-07",3975.91,3975.91,3975.91,3975.91,0],["2019-11-08",4143.18,4143.18,4143.18,4143.18,40],["2019-11-11",3885.84,3885.84,3885.84,3885.84,1220],["2019-11-12",4014.51,4014.51,4014.51,4014.51,100],["2019-11-13",4117.45,4117.45,4117.45,4117.45,1000],["2019-11-14",4117.45,4117.45,4117.45,4117.45,0],["2019-11-15",4117.45,4117.45,4117.45,4117.45,0],["2019-11-18",4053.11,4194.65,4053.11,4194.65,70],["2019-11-19",4130.31,4130.31,4117.45,4117.45,250],["2019-11-20",4220.38,4220.38,4220.38,4220.38,100],["2019-11-21",4297.58,4297.58,4117.45,4246.12,2560],["2019-11-22",3988.78,4156.05,3988.78,4143.18,4440],["2019-11-25",4117.45,4117.45,4117.45,4117.45,10],["2019-11-26",4400.52,4400.52,4065.98,4065.98,2500],["2019-11-27",4117.45,4349.05,4117.45,4117.45,1130],["2019-11-28",4117.45,4117.45,4065.98,4117.45,5780],["2019-11-29",4220.38,4220.38,4220.38,4220.38,10],["2019-12-02",4220.38,4220.38,4220.38,4220.38,0],["2019-12-03",4220.38,4220.38,4220.38,4220.38,0],["2019-12-04",4220.38,4220.38,4220.38,4220.38,0],["2019-12-05",4220.38,4220.38,4220.38,4220.38,0],["2019-12-06",4323.32,4323.32,4323.32,4323.32,20],["2019-12-09",4246.12,4246.12,4246.12,4246.12,140],["2019-12-10",4542.06,4542.06,4349.05,4349.05,110],["2019-12-11",4349.05,4349.05,4349.05,4349.05,0],["2019-12-12",4349.05,4349.05,4349.05,4349.05,0],["2019-12-13",4349.05,4349.05,4349.05,4349.05,0],["2019-12-16",4349.05,4349.05,4053.11,4246.12,980],["2019-12-17",4477.72,4477.72,4246.12,4246.12,2080],["2019-12-18",4218.72,4355.69,4218.72,4355.69,20],["2019-12-19",4355.69,4355.69,4355.69,4355.69,0],["2019-12-20",4355.69,4355.69,4355.69,4355.69,0],["2019-12-23",4520.06,4520.06,4520.06,4520.06,100],["2019-12-24",4520.06,4520.06,4520.06,4520.06,10],["2019-12-25",4520.06,4520.06,4520.06,4520.06,30],["2019-12-26",4835.09,4835.09,4520.06,4520.06,520],["2019-12-27",4520.06,4520.06,4520.06,4520.06,0],["2019-12-30",4383.09,4602.24,4383.09,4602.24,880],["2019-12-31",4602.24,4602.24,4602.24,4602.24,0],["2020-01-02",4383.09,4917.28,4383.09,4383.09,1100],["2020-01-03",4383.09,4383.09,4383.09,4383.09,0],["2020-01-06",4383.09,4383.09,4383.09,4383.09,0],["2020-01-07",4492.66,4492.66,4492.66,4492.66,10],["2020-01-08",4629.64,4629.64,4629.64,4629.64,50],["2020-01-09",4629.64,4629.64,4383.09,4383.09,850],["2020-01-10",4109.14,4109.14,4109.14,4109.14,40],["2020-01-13",4122.84,4369.39,4122.84,4369.39,70],["2020-01-14",4670.73,4670.73,4670.73,4670.73,10],["2020-01-15",4958.37,4958.37,4670.73,4670.73,230],["2020-01-16",4903.58,4903.58,4657.03,4657.03,530],["2020-01-17",4520.06,4520.06,4520.06,4520.06,10],["2020-01-20",4835.09,4835.09,4520.06,4520.06,70],["2020-01-21",4520.06,4520.06,4520.06,4520.06,0],["2020-01-22",4205.02,4205.02,4205.02,4205.02,10],["2020-01-30",4492.66,4492.66,3931.08,3931.08,1100],["2020-01-31",3917.38,4191.33,3917.38,4191.33,1020],["2020-02-03",3917.38,4465.27,3917.38,3972.17,1930],["2020-02-04",4232.42,4232.42,4232.42,4232.42,100],["2020-02-05",4232.42,4232.42,4232.42,4232.42,0],["2020-02-06",4109.14,4383.09,4054.36,4383.09,1150],["2020-02-07",4383.09,4383.09,4383.09,4383.09,0],["2020-02-10",4684.42,4684.42,4109.14,4383.09,120],["2020-02-11",4383.09,4383.09,4383.09,4383.09,0],["2020-02-12",4383.09,4383.09,4383.09,4383.09,10],["2020-02-13",4109.14,4109.14,4109.14,4109.14,5410],["2020-02-14",3835.2,4342.0,3835.2,4342.0,220],["2020-02-17",4328.3,4520.06,4218.72,4520.06,10510],["2020-02-18",4520.06,4520.06,4520.06,4520.06,0],["2020-02-19",4205.02,4602.24,4205.02,4205.02,180],["2020-02-20",4383.09,4383.09,4383.09,4383.09,220],["2020-02-21",4246.12,4246.12,4246.12,4246.12,10],["2020-02-24",4520.06,4520.06,4520.06,4520.06,40],["2020-02-25",4246.12,4246.12,4246.12,4246.12,10],["2020-02-26",4246.12,4246.12,4246.12,4246.12,1330],["2020-02-27",4246.12,4246.12,4246.12,4246.12,0],["2020-02-28",4492.66,4492.66,4492.66,4492.66,10],["2020-03-02",4492.66,4643.33,4492.66,4643.33,530],["2020-03-03",4520.06,4629.64,4520.06,4629.64,30],["2020-03-04",4930.97,4930.97,4410.48,4574.85,150],["2020-03-05",4643.33,4643.33,4259.81,4259.81,60],["2020-03-06",4259.81,4259.81,4259.81,4259.81,0],["2020-03-09",4547.45,4547.45,4109.14,4369.39,10040],["2020-03-10",4109.14,4136.54,4109.14,4136.54,70],["2020-03-11",3972.17,3972.17,3972.17,3972.17,70],["2020-03-12",3835.2,4109.14,3835.2,3999.57,5240],["2020-03-13",3835.2,4026.96,3835.2,4026.96,3870],["2020-03-16",3999.57,4300.9,3889.99,4300.9,160],["2020-03-17",4026.96,4109.14,4026.96,4109.14,15050],["2020-03-18",3862.6,3999.57,3862.6,3999.57,150],["2020-03-19",3780.41,4136.54,3780.41,4136.54,2100],["2020-03-20",3889.99,4136.54,3889.99,4136.54,4020],["2020-03-23",3972.17,3972.17,3862.6,3862.6,21920],["2020-03-24",3616.05,3616.05,3616.05,3616.05,10],["2020-03-25",3616.05,3616.05,3616.05,3616.05,0],["2020-03-26",3396.89,3396.89,3396.89,3396.89,150],["2020-03-27",3396.89,3396.89,3396.89,3396.89,0],["2020-03-30",3616.05,3616.05,3561.26,3561.26,1870],["2020-03-31",3561.26,3561.26,3561.26,3561.26,6910],["2020-04-01",3670.84,3670.84,3616.05,3616.05,11620],["2020-04-03",3424.29,3424.29,3424.29,3424.29,50],["2020-04-06",3287.32,3287.32,3287.32,3287.32,960],["2020-04-07",3506.47,3506.47,3506.47,3506.47,10],["2020-04-08",3725.62,3725.62,3725.62,3725.62,10],["2020-04-09",3561.26,3780.41,3561.26,3780.41,550],["2020-04-10",3807.81,3807.81,3807.81,3807.81,20],["2020-04-13",3835.2,3835.2,3835.2,3835.2,10],["2020-04-14",3835.2,3835.2,3835.2,3835.2,0],["2020-04-15",4095.45,4095.45,3835.2,4095.45,2200],["2020-04-16",3972.17,3972.17,3821.5,3821.5,30040],["2020-04-17",3944.78,4054.36,3944.78,4054.36,120],["2020-04-20",4054.36,4054.36,4054.36,4054.36,0],["2020-04-21",3889.99,3889.99,3889.99,3889.99,1050],["2020-04-22",3629.74,4081.75,3629.74,4081.75,1930],["2020-04-23",3807.81,3972.17,3807.81,3972.17,960],["2020-04-24",3972.17,3972.17,3972.17,3972.17,0],["2020-04-27",3698.23,3999.57,3698.23,3999.57,20],["2020-04-28",3725.62,3999.57,3725.62,3835.2,30],["2020-04-29",3835.2,3835.2,3835.2,3835.2,0],["2020-05-04",3574.96,3835.2,3574.96,3835.2,1010],["2020-05-05",3574.96,3835.2,3574.96,3835.2,30],["2020-05-06",3835.2,3835.2,3835.2,3835.2,0],["2020-05-07",3835.2,4054.36,3835.2,4054.36,1010],["2020-05-08",3780.41,4054.36,3780.41,3972.17,60],["2020-05-11",3972.17,3972.17,3972.17,3972.17,0],["2020-05-12",3972.17,4109.14,3972.17,4109.14,20],["2020-05-13",3862.6,3862.6,3862.6,3862.6,10],["2020-05-14",3862.6,3862.6,3862.6,3862.6,0],["2020-05-15",3862.6,4109.14,3862.6,4109.14,30],["2020-05-18",4109.14,4109.14,4109.14,4109.14,0],["2020-05-19",4109.14,4109.14,4109.14,4109.14,0],["2020-05-20",4109.14,4109.14,4109.14,4109.14,0],["2020-05-21",4109.14,4109.14,4109.14,4109.14,1000],["2020-05-22",4109.14,4109.14,4109.14,4109.14,0],["2020-05-25",4383.09,4383.09,4383.09,4383.09,1200],["2020-05-26",4383.09,4383.09,4383.09,4383.09,1000],["2020-05-27",4109.14,4109.14,4109.14,4109.14,2600],["2020-05-28",4109.14,4246.12,4109.14,4246.12,3290],["2020-05-29",4246.12,4246.12,4246.12,4246.12,0],["2020-06-01",4520.06,4520.06,4520.06,4520.06,10],["2020-06-02",4410.48,4410.48,4410.48,4410.48,10],["2020-06-03",4410.48,4410.48,4410.48,4410.48,0],["2020-06-04",4629.64,4711.82,4410.48,4410.48,630],["2020-06-05",4410.48,4410.48,4410.48,4410.48,0],["2020-06-08",4246.12,4246.12,4246.12,4246.12,10],["2020-06-09",3972.17,4383.09,3972.17,4383.09,110],["2020-06-10",4259.81,4383.09,4259.81,4383.09,60],["2020-06-11",4383.09,4383.09,4383.09,4383.09,450],["2020-06-12",4383.09,4383.09,4383.09,4383.09,0],["2020-06-15",4383.09,4657.03,4383.09,4657.03,1940],["2020-06-16",4958.37,4958.37,4383.09,4383.09,1010],["2020-06-17",4684.42,4684.42,4657.03,4657.03,4450],["2020-06-18",4794.0,4794.0,4794.0,4794.0,200500],["2020-06-19",5122.73,5122.73,5122.73,5122.73,910],["2020-06-22",4766.61,5478.86,4766.61,5478.86,188180],["2020-06-23",5862.38,5862.38,5862.38,5862.38,23040],["2020-06-24",6259.6,6259.6,6136.32,6259.6,173370],["2020-06-25",6684.21,6684.21,6300.69,6574.63,3230],["2020-06-26",6574.63,6574.63,6574.63,6574.63,145600],["2020-06-29",6163.72,6410.27,6122.63,6122.63,22030],["2020-06-30",5766.5,6108.93,5752.8,6108.93,162370],["2020-07-01",5752.8,6081.53,5752.8,6081.53,30],["2020-07-02",5684.32,6054.14,5684.32,5862.38,113900],["2020-07-03",6026.75,6122.63,5506.25,5752.8,37560],["2020-07-06",6136.32,6136.32,5780.2,5807.59,1030],["2020-07-07",6191.11,6204.81,5807.59,5807.59,6360],["2020-07-08",6191.11,6204.81,6026.75,6204.81,6150],["2020-07-09",6629.42,6629.42,6026.75,6423.96,1040],["2020-07-10",6423.96,6437.66,6382.87,6382.87,40],["2020-07-13",6711.6,6711.6,6163.72,6163.72,110],["2020-07-14",6259.6,6259.6,6026.75,6026.75,20],["2020-07-15",6355.48,6355.48,6108.93,6108.93,530],["2020-07-16",6026.75,6026.75,6026.75,6026.75,1610],["2020-07-17",6026.75,6437.66,6026.75,6081.53,240],["2020-07-20",6081.53,6492.45,6081.53,6232.2,3370],["2020-07-21",6245.9,6300.69,6026.75,6300.69,2830],["2020-07-22",6711.6,6711.6,6054.14,6355.48,630],["2020-07-23",6382.87,6382.87,6026.75,6026.75,8510],["2020-07-24",6108.93,6245.9,5971.96,6245.9,9580],["2020-07-27",5917.17,6026.75,5889.77,5889.77,5980],["2020-07-28",6108.93,6204.81,6108.93,6204.81,20],["2020-07-29",6054.14,6108.93,5999.35,6108.93,8270],["2020-07-30",5999.35,5999.35,5999.35,5999.35,10],["2020-07-31",6081.53,6191.11,6054.14,6054.14,1310],["2020-08-03",6108.93,6136.32,6054.14,6054.14,2020],["2020-08-04",5643.23,6465.05,5643.23,6465.05,22020],["2020-08-05",6054.14,6917.06,6054.14,6917.06,8510],["2020-08-06",7396.46,7396.46,6903.36,7396.46,790],["2020-08-07",7889.56,7903.25,7779.98,7779.98,980],["2020-08-10",7779.98,7779.98,7245.79,7245.79,1680],["2020-08-11",7259.49,7259.49,6739.0,6739.0,2730],["2020-08-12",6739.0,7204.7,6273.29,6300.69,540],["2020-08-13",6739.0,6739.0,6574.63,6739.0,5120],["2020-08-14",7122.52,7122.52,6574.63,6574.63,7970],["2020-08-17",7012.94,7026.64,6574.63,6629.42,370],["2020-08-18",6629.42,6656.81,6629.42,6656.81,520],["2020-08-19",6300.69,7122.52,6300.69,6903.36,11700],["2020-08-20",6437.66,6574.63,6437.66,6574.63,30],["2020-08-21",6574.63,6574.63,6574.63,6574.63,0],["2020-08-24",6848.57,6848.57,6711.6,6848.57,100],["2020-08-25",6985.55,7122.52,6985.55,7122.52,140],["2020-08-26",7615.61,7615.61,7259.49,7286.88,5260],["2020-08-27",7793.68,7793.68,7670.4,7670.4,15810],["2020-08-28",8108.71,8108.71,7670.4,7752.59,5330],["2020-08-31",8190.89,8190.89,8053.92,8053.92,320],["2020-09-01",7834.77,7834.77,7670.4,7670.4,50],["2020-09-03",7752.59,7752.59,7396.46,7396.46,40],["2020-09-04",7533.43,7533.43,7533.43,7533.43,1000],["2020-09-07",7423.85,7423.85,7286.88,7286.88,3470],["2020-09-08",7779.98,7779.98,7396.46,7396.46,490],["2020-09-09",7396.46,7396.46,7396.46,7396.46,28030],["2020-09-10",7533.43,7533.43,7259.49,7259.49,910],["2020-09-11",7451.25,7451.25,7232.09,7259.49,1600],["2020-09-14",7259.49,7259.49,7259.49,7259.49,10],["2020-09-15",7259.49,7273.19,7259.49,7259.49,10850],["2020-09-16",7012.94,7012.94,7012.94,7012.94,10],["2020-09-17",7451.25,7451.25,7451.25,7451.25,10],["2020-09-18",7273.19,7273.19,7259.49,7259.49,10000],["2020-09-21",7273.19,7273.19,7163.61,7163.61,55040],["2020-09-22",7369.07,7369.07,6889.67,6889.67,70],["2020-09-23",6875.97,7341.67,6875.97,6985.55,1530],["2020-09-24",7026.64,7026.64,7012.94,7012.94,120],["2020-09-25",7012.94,7396.46,6985.55,6999.24,2830],["2020-09-28",7122.52,7122.52,7122.52,7122.52,400],["2020-09-29",7122.52,7122.52,7122.52,7122.52,0],["2020-09-30",7122.52,7122.52,7012.94,7012.94,4430],["2020-10-01",6875.97,6875.97,6875.97,6875.97,20],["2020-10-02",7341.67,7355.37,7122.52,7136.21,19990],["2020-10-05",7300.58,7300.58,7122.52,7122.52,5610],["2020-10-06",6944.45,6944.45,6944.45,6944.45,10],["2020-10-07",6971.85,7122.52,6930.76,7122.52,600],["2020-10-08",7122.52,7122.52,7122.52,7122.52,500],["2020-10-09",7300.58,7369.07,7067.73,7067.73,270],["2020-10-12",7122.52,7122.52,7122.52,7122.52,2200],["2020-10-13",6985.55,6985.55,6985.55,6985.55,500],["2020-10-14",7464.95,7464.95,7122.52,7314.28,2020],["2020-10-15",7396.46,7396.46,7122.52,7122.52,3530],["2020-10-16",7122.52,7245.79,6629.42,7245.79,2480],["2020-10-19",7245.79,7245.79,7218.4,7232.09,650],["2020-10-20",6752.69,7519.73,6752.69,7012.94,650],["2020-10-21",7396.46,7396.46,6985.55,7245.79,1170],["2020-10-22",7327.97,7327.97,6875.97,6875.97,1040],["2020-10-23",7273.19,7273.19,7122.52,7122.52,380],["2020-10-26",6985.55,7122.52,6985.55,7122.52,88970],["2020-10-27",7519.73,7519.73,7369.07,7382.76,320],["2020-10-28",7382.76,7382.76,6930.76,7259.49,80],["2020-10-29",7259.49,7259.49,7122.52,7122.52,840],["2020-10-30",7232.09,7232.09,7095.12,7122.52,3030],["2020-11-02",7218.4,7218.4,7122.52,7122.52,60],["2020-11-03",7396.46,7396.46,7122.52,7122.52,16980],["2020-11-04",7396.46,7396.46,7191.0,7204.7,101800],["2020-11-05",7382.76,7656.71,7286.88,7286.88,34800],["2020-11-06",7314.28,7396.46,7245.79,7273.19,48880],["2020-11-09",7273.19,7273.19,7095.12,7122.52,130710],["2020-11-10",7122.52,7177.31,7012.94,7040.33,36540],["2020-11-11",7012.94,7026.64,6848.57,6848.57,81700],["2020-11-12",7012.94,7204.7,6985.55,7204.7,83030],["2020-11-13",7173.78,7173.78,6864.56,7065.55,33680],["2020-11-16",7096.47,7096.47,6895.49,6895.49,22020],["2020-11-17",6679.04,6957.33,6493.51,6802.72,42620],["2020-11-18",6802.72,6802.72,6493.51,6493.51,50920],["2020-11-19",6493.51,6694.5,6493.51,6555.35,4380],["2020-11-20",6570.81,6648.11,6524.43,6586.27,22100],["2020-11-23",6709.96,6709.96,6648.11,6679.04,15190],["2020-11-24",6802.72,6802.72,6648.11,6663.57,1930],["2020-11-25",7034.63,7034.63,6493.51,6493.51,15480],["2020-11-26",6369.82,6725.42,6369.82,6709.96,19700],["2020-11-27",6679.04,6679.04,6338.9,6338.9,16610],["2020-11-30",6648.11,6648.11,6431.66,6447.12,9800],["2020-12-01",6447.12,6462.59,6447.12,6447.12,1570],["2020-12-02",6447.12,6447.12,6400.74,6447.12,5040],["2020-12-03",6493.51,6493.51,6447.12,6447.12,5200],["2020-12-04",6462.59,6802.72,6462.59,6709.96,21430],["2020-12-07",6369.82,6740.88,6369.82,6508.97,3860],["2020-12-08",6617.19,6648.11,6586.27,6632.65,1440],["2020-12-09",7096.47,7096.47,6880.02,7096.47,54960],["2020-12-10",7421.15,7591.22,7374.77,7591.22,269450],["2020-12-11",8116.88,8116.88,7591.22,7637.6,279850],["2020-12-14",7637.6,7730.36,7328.39,7467.53,131510],["2020-12-15",7421.15,7668.52,7173.78,7421.15,222890],["2020-12-16",7421.15,7529.38,7328.39,7359.31,61810],["2020-12-17",7575.76,7575.76,7359.31,7374.77,67650],["2020-12-18",7359.31,7884.97,7359.31,7884.97,362070],["2020-12-21",7962.28,8317.87,7962.28,8132.34,379810],["2020-12-22",8194.19,8348.79,7977.74,8163.27,171570],["2020-12-23",8070.5,8194.19,7977.74,8132.34,5448790],["2020-12-24",8658.01,8701.3,8441.56,8701.3,153540],["2020-12-25",8961.04,9004.33,8679.65,8679.65,57180],["2020-12-28",8246.75,8658.01,8246.75,8484.85,51930],["2020-12-29",8398.27,8506.49,8225.11,8225.11,88820],["2020-12-30",8225.11,8225.11,7770.56,7965.37,84380],["2020-12-31",8138.53,8181.82,7965.37,8138.53,20590],["2021-01-04",8138.53,8354.98,8008.66,8181.82,29000],["2021-01-05",8181.82,8181.82,7705.63,8095.24,47200],["2021-01-06",7922.08,7965.37,7619.05,7619.05,124500],["2021-01-07",7683.98,8008.66,7683.98,7878.79,32700],["2021-01-08",8051.95,8051.95,7727.27,7878.79,8300],["2021-01-11",8008.66,8008.66,7770.56,7878.79,25100],["2021-01-12",7878.79,7878.79,7748.92,7878.79,30900],["2021-01-13",7878.79,7878.79,7792.21,7813.85,37900],["2021-01-14",7813.85,8181.82,7813.85,8051.95,50700],["2021-01-15",8008.66,8311.69,7922.08,8116.88,15500],["2021-01-18",8116.88,8116.88,7878.79,7878.79,57600],["2021-01-19",7878.79,7878.79,7359.31,7359.31,25900],["2021-01-20",7359.31,7705.63,6861.47,6861.47,71100],["2021-01-21",7337.66,7337.66,7337.66,7337.66,5700],["2021-01-22",7835.5,7835.5,7575.76,7748.92,407200],["2021-01-25",7748.92,7878.79,7619.05,7835.5,576573],["2021-01-26",7835.5,7835.5,7575.76,7748.92,2900],["2021-01-27",7792.21,7792.21,7359.31,7359.31,8500],["2021-01-28",6883.12,7359.31,6861.47,7359.31,53400],["2021-01-29",7012.99,7294.37,7012.99,7056.28,5400],["2021-02-01",7056.28,7359.31,6601.73,7316.02,17800],["2021-02-02",7294.37,7294.37,6818.18,6839.83,10100],["2021-02-03",6926.41,7294.37,6883.12,7294.37,20700],["2021-02-04",7294.37,7294.37,7056.28,7142.86,5400],["2021-02-05",7056.28,7056.28,6839.83,7056.28,28600],["2021-02-08",6926.41,6926.41,6623.38,6709.96,33600],["2021-02-09",6493.51,6731.6,6493.51,6623.38,31600],["2021-02-17",6623.38,6883.12,6623.38,6883.12,12000],["2021-02-18",6839.83,6926.41,6818.18,6883.12,29800],["2021-02-19",6839.83,6926.41,6753.25,6883.12,45600],["2021-02-22",6883.12,7012.99,6861.47,6883.12,38600],["2021-02-23",7012.99,7012.99,6861.47,6883.12,14000],["2021-02-24",6818.18,6861.47,6796.54,6796.54,10000],["2021-02-25",6666.67,6709.96,6645.02,6645.02,23200],["2021-02-26",6493.51,6753.25,6493.51,6623.38,9100],["2021-03-01",6623.38,6926.41,6623.38,6883.12,20100],["2021-03-02",6904.76,6926.41,6796.54,6839.83,18600],["2021-03-03",6839.83,6926.41,6796.54,6796.54,38400],["2021-03-04",6796.54,6926.41,6753.25,6753.25,65700],["2021-03-05",6926.41,6926.41,6709.96,6883.12,8800],["2021-03-08",6883.12,6969.7,6796.54,6839.83,37800],["2021-03-09",6796.54,7012.99,6796.54,6926.41,39100],["2021-03-10",6926.41,6969.7,6883.12,6883.12,25800],["2021-03-11",6926.41,6926.41,6861.47,6926.41,7900],["2021-03-12",6926.41,6969.7,6839.83,6969.7,9100],["2021-03-15",6969.7,7099.57,6883.12,7012.99,29000],["2021-03-16",7012.99,7012.99,6883.12,6969.7,22200],["2021-03-17",6861.47,6904.76,6861.47,6861.47,17900],["2021-03-18",6536.8,6926.41,6536.8,6904.76,16100],["2021-03-19",6904.76,6904.76,6839.83,6839.83,5100],["2021-03-22",6709.96,6839.83,6709.96,6839.83,9300],["2021-03-23",6883.12,6883.12,6709.96,6731.6,12800],["2021-03-24",6731.6,6926.41,6709.96,6883.12,14000],["2021-03-25",6883.12,6904.76,6753.25,6883.12,1700],["2021-03-26",6883.12,6883.12,6471.86,6753.25,6400],["2021-03-29",6774.89,6861.47,6623.38,6861.47,557700],["2021-03-30",6861.47,6861.47,6753.25,6839.83,560300],["2021-03-31",6796.54,6796.54,6688.31,6731.6,3500],["2021-04-01",6709.96,6861.47,6709.96,6839.83,7600],["2021-04-02",6774.89,6839.83,6753.25,6839.83,11700],["2021-04-05",6926.41,6926.41,6774.89,6818.18,9300],["2021-04-06",6818.18,6839.83,6796.54,6796.54,8700],["2021-04-07",6818.18,6883.12,6818.18,6883.12,18200],["2021-04-08",6883.12,6883.12,6753.25,6753.25,2700],["2021-04-09",6753.25,6926.41,6731.6,6731.6,18600],["2021-04-12",6926.41,6926.41,6753.25,6796.54,5000],["2021-04-13",6753.25,6796.54,6753.25,6774.89,7800],["2021-04-14",6774.89,6883.12,6709.96,6861.47,17100],["2021-04-15",6839.83,6861.47,6753.25,6861.47,13400],["2021-04-16",6861.47,6861.47,6709.96,6709.96,377069],["2021-04-19",6580.09,6774.89,6580.09,6753.25,3400],["2021-04-20",6753.25,6818.18,6753.25,6818.18,2400],["2021-04-22",6818.18,6818.18,6709.96,6796.54,3600],["2021-04-23",6580.09,6709.96,6580.09,6709.96,5000],["2021-04-26",6709.96,6709.96,6580.09,6580.09,8200],["2021-04-27",6580.09,6623.38,6493.51,6623.38,10000],["2021-04-28",6623.38,6623.38,6580.09,6580.09,5100],["2021-04-29",6623.38,6666.67,6623.38,6623.38,1000],["2021-05-04",6580.09,6623.38,6536.8,6623.38,2500],["2021-05-05",6623.38,6774.89,6493.51,6774.89,9500],["2021-05-06",6623.38,6709.96,6623.38,6709.96,600],["2021-05-07",6709.96,6709.96,6277.06,6493.51,5500],["2021-05-10",6493.51,6580.09,6406.93,6493.51,12600],["2021-05-11",6493.51,6493.51,6450.22,6450.22,1200],["2021-05-12",6623.38,6623.38,6406.93,6406.93,2500],["2021-05-13",6406.93,6493.51,6363.64,6406.93,2100],["2021-05-14",6406.93,6406.93,6406.93,6406.93,1500],["2021-05-17",6406.93,6558.44,6277.06,6277.06,3300],["2021-05-18",6277.06,6536.8,6277.06,6277.06,15400],["2021-05-19",6277.06,6536.8,6060.61,6277.06,1900],["2021-05-20",6277.06,6406.93,6233.77,6406.93,5100],["2021-05-21",6060.61,6341.99,6060.61,6341.99,1000],["2021-05-24",6363.64,6363.64,6060.61,6320.35,5300],["2021-05-25",6125.54,6320.35,6125.54,6277.06,15300],["2021-05-26",6363.64,6363.64,6255.41,6255.41,14700],["2021-05-27",6255.41,6255.41,6125.54,6233.77,8200],["2021-05-28",6060.61,6233.77,6060.61,6212.12,12300],["2021-05-31",5974.03,6103.9,5779.22,6017.32,25800],["2021-06-01",5757.58,5822.51,5757.58,5822.51,3400],["2021-06-02",5844.16,6060.61,5800.87,6060.61,35100],["2021-06-03",6125.54,6147.19,5844.16,5844.16,39900],["2021-06-04",5930.74,6060.61,5844.16,6060.61,16700],["2021-06-07",6060.61,6060.61,5974.03,6017.32,19800],["2021-06-08",6038.96,6038.96,5952.38,6017.32,28200],["2021-06-09",6017.32,6017.32,5930.74,6017.32,9300],["2021-06-10",6060.61,6060.61,6017.32,6017.32,6200],["2021-06-11",6017.32,6017.32,5974.03,6017.32,6000],["2021-06-14",5930.74,6060.61,5844.16,6017.32,4700],["2021-06-15",5887.45,6017.32,5627.71,6017.32,17200],["2021-06-16",6017.32,6017.32,5930.74,5974.03,8000],["2021-06-17",5974.03,6017.32,5930.74,6017.32,17400],["2021-06-18",5974.03,6017.32,5844.16,6017.32,18600],["2021-06-21",6082.25,6190.48,6017.32,6017.32,11200],["2021-06-22",6060.61,6190.48,6060.61,6125.54,24500],["2021-06-23",6125.54,6147.19,6103.9,6125.54,11600],["2021-06-24",6125.54,6125.54,6060.61,6125.54,1800],["2021-06-25",6060.61,6125.54,6017.32,6103.9,4300],["2021-06-28",6147.19,6147.19,6060.61,6125.54,7700],["2021-06-29",6125.54,6125.54,6060.61,6125.54,380800],["2021-06-30",6125.54,6125.54,6017.32,6060.61,10600],["2021-07-01",6060.61,6060.61,5974.03,6060.61,1691000],["2021-07-02",6060.61,6060.61,5930.74,6060.61,3100],["2021-07-05",5930.74,6038.96,5649.35,5887.45,22800],["2021-07-06",6103.9,6103.9,5757.58,5930.74,10400],["2021-07-07",5844.16,5887.45,5519.48,5887.45,4900],["2021-07-08",5714.29,5930.74,5714.29,5844.16,12100],["2021-07-09",5844.16,5844.16,5627.71,5844.16,2800],["2021-07-12",5627.71,5844.16,5476.19,5497.84,41600],["2021-07-13",5497.84,5757.58,5411.26,5757.58,18100],["2021-07-14",5627.71,5822.51,5584.42,5822.51,7200],["2021-07-15",5432.9,6147.19,5432.9,6147.19,25500],["2021-07-16",5887.45,6125.54,5887.45,6060.61,12300],["2021-07-19",6060.61,6060.61,5671.0,6060.61,12500],["2021-07-20",5757.58,6017.32,5757.58,6017.32,1000],["2021-07-21",5974.03,5974.03,5800.87,5974.03,2600],["2021-07-22",5757.58,5952.38,5627.71,5627.71,233700],["2021-07-23",5757.58,5952.38,5562.77,5952.38,7300],["2021-07-26",5822.51,5822.51,5649.35,5649.35,5500],["2021-07-27",5649.35,5909.09,5584.42,5800.87,12200],["2021-07-28",5800.87,5800.87,5627.71,5627.71,700],["2021-07-29",5822.51,5822.51,5800.87,5800.87,2600],["2021-07-30",5627.71,5844.16,5627.71,5844.16,2200],["2021-08-02",5844.16,5844.16,5476.19,5844.16,12600],["2021-08-03",5627.71,6017.32,5627.71,5844.16,2100],["2021-08-04",5714.29,5844.16,5714.29,5844.16,2300],["2021-08-05",5714.29,5887.45,5714.29,5887.45,5700],["2021-08-06",5844.16,5844.16,5714.29,5844.16,2300],["2021-08-09",5800.87,5844.16,5800.87,5844.16,600],["2021-08-10",5800.87,5844.16,5714.29,5844.16,2100],["2021-08-11",5844.16,5844.16,5757.58,5822.51,1800],["2021-08-12",5714.29,5844.16,5714.29,5844.16,6200],["2021-08-13",5844.16,5952.38,5844.16,5844.16,2300],["2021-08-16",5757.58,5844.16,5757.58,5844.16,3300],["2021-08-17",5844.16,5865.8,5714.29,5844.16,9400],["2021-08-18",5757.58,5800.87,5757.58,5800.87,9000],["2021-08-19",5757.58,5844.16,5757.58,5844.16,14500],["2021-08-20",5757.58,5887.45,5757.58,5887.45,12900],["2021-08-23",5887.45,6017.32,5887.45,5930.74,14100],["2021-08-24",6038.96,6298.7,5952.38,5952.38,20900],["2021-08-25",5974.03,6017.32,5974.03,6017.32,1300],["2021-08-26",6017.32,6103.9,5974.03,6103.9,3400],["2021-08-27",6103.9,6103.9,5974.03,6017.32,3400],["2021-08-30",5995.67,6060.61,5995.67,6060.61,8200],["2021-08-31",6147.19,6147.19,5974.03,5974.03,13000],["2021-09-01",5974.03,6017.32,5974.03,5995.67,5000],["2021-09-06",5974.03,6060.61,5974.03,6038.96,7300],["2021-09-07",6125.54,6190.48,6125.54,6190.48,30300],["2021-09-08",6190.48,6190.48,6125.54,6147.19,1700],["2021-09-09",6147.19,6147.19,6147.19,6147.19,3100],["2021-09-10",6147.19,6190.48,6060.61,6190.48,5000],["2021-09-13",6190.48,6190.48,6125.54,6190.48,11300],["2021-09-14",6125.54,6168.83,6060.61,6060.61,34200],["2021-09-15",6277.06,6277.06,6147.19,6147.19,31200],["2021-09-16",6277.06,6277.06,6190.48,6255.41,28200],["2021-09-17",6363.64,6493.51,6298.7,6320.35,176100],["2021-09-20",6580.09,6580.09,6341.99,6341.99,14700],["2021-09-21",6341.99,6341.99,6147.19,6233.77,19000],["2021-09-22",6233.77,6471.86,6233.77,6471.86,2018700],["2021-09-23",6493.51,6580.09,6277.06,6363.64,5100],["2021-09-24",6406.93,6493.51,6363.64,6363.64,1093000],["2021-09-27",6363.64,6450.22,6341.99,6341.99,10700],["2021-09-28",6341.99,6450.22,6341.99,6450.22,17600],["2021-09-29",6450.22,6471.86,6363.64,6363.64,3400],["2021-09-30",6363.64,6406.93,6363.64,6363.64,939300],["2021-10-01",6320.35,6406.93,5930.74,6103.9,15300],["2021-10-04",6082.25,6277.06,6060.61,6277.06,4700],["2021-10-05",6277.06,6363.64,6190.48,6363.64,1300],["2021-10-06",6363.64,6363.64,6363.64,6363.64,1000],["2021-10-07",6363.64,6406.93,6363.64,6385.28,2000],["2021-10-08",6341.99,6385.28,6277.06,6341.99,14400],["2021-10-11",6341.99,6385.28,6341.99,6385.28,11300],["2021-10-12",6428.57,6428.57,6363.64,6406.93,16000],["2021-10-13",6406.93,6471.86,6385.28,6406.93,1800],["2021-10-14",6385.28,6450.22,6385.28,6450.22,64200],["2021-10-15",6450.22,6450.22,6385.28,6406.93,5800],["2021-10-18",6450.22,6450.22,6385.28,6406.93,11100],["2021-10-19",6406.93,6450.22,6406.93,6450.22,5600],["2021-10-20",6450.22,6493.51,6406.93,6493.51,3800],["2021-10-21",6428.57,6666.67,6428.57,6450.22,14700],["2021-10-22",6493.51,6839.83,6493.51,6753.25,39600],["2021-10-25",7121.21,7121.21,6709.96,6709.96,12300],["2021-10-26",6731.6,6731.6,6709.96,6731.6,9600],["2021-10-27",6753.25,6883.12,6753.25,6861.47,11300],["2021-10-28",6839.83,6904.76,6839.83,6904.76,4300],["2021-10-29",6904.76,6926.41,6883.12,6926.41,20000],["2021-11-01",6926.41,7186.15,6926.41,7142.86,16700],["2021-11-02",7142.86,7359.31,7142.86,7316.02,9500],["2021-11-03",7359.31,7359.31,7229.44,7229.44,43000],["2021-11-04",7251.08,7272.73,7186.15,7186.15,37700],["2021-11-05",7186.15,7294.37,7186.15,7294.37,12200],["2021-11-08",7186.15,7272.73,6926.41,7121.21,19800],["2021-11-09",7121.21,7142.86,6991.34,7056.28,8100],["2021-11-10",7077.92,7121.21,7056.28,7056.28,30400],["2021-11-11",7229.44,7229.44,7056.28,7056.28,5900],["2021-11-12",7121.21,7272.73,7099.57,7229.44,36800],["2021-11-15",7229.44,7727.27,7229.44,7727.27,87200],["2021-11-16",8225.11,8225.11,7792.21,8008.66,45700],["2021-11-17",8008.66,8008.66,7489.18,7640.69,11300],["2021-11-18",7640.69,7835.5,7640.69,7792.21,70900],["2021-11-19",7792.21,7792.21,7359.31,7662.34,33200],["2021-11-22",7402.6,7705.63,7229.44,7229.44,5500],["2021-11-23",7575.76,7575.76,7034.63,7445.89,2600],["2021-11-24",7532.47,7532.47,7056.28,7056.28,73600],["2021-11-25",6709.96,7445.89,6709.96,7272.73,26800],["2021-11-26",6969.7,7272.73,6969.7,7272.73,16600],["2021-11-29",6796.54,7359.31,6796.54,7316.02,4200],["2021-11-30",7272.73,7619.05,6818.18,7359.31,37700],["2021-12-01",7316.02,7445.89,7316.02,7402.6,63200],["2021-12-02",7402.6,7402.6,7272.73,7272.73,4100],["2021-12-03",7272.73,7272.73,7099.57,7099.57,6600],["2021-12-06",7272.73,7359.31,7056.28,7272.73,141400],["2021-12-07",7099.57,7142.86,7056.28,7142.86,3800],["2021-12-08",7142.86,7142.86,7099.57,7099.57,14000],["2021-12-09",7012.99,7056.28,6926.41,7056.28,11400],["2021-12-10",7142.86,7142.86,7012.99,7012.99,61500],["2021-12-13",7012.99,7359.31,6709.96,7316.02,7600],["2021-12-14",7575.76,7575.76,7099.57,7359.31,42500],["2021-12-15",7359.31,7359.31,7099.57,7099.57,400],["2021-12-16",7099.57,7359.31,6926.41,7316.02,65400],["2021-12-17",7359.31,7445.89,7229.44,7229.44,31900],["2021-12-20",7186.15,7359.31,7012.99,7012.99,6600],["2021-12-21",7012.99,7359.31,7012.99,7229.44,22800],["2021-12-22",7056.28,7316.02,7056.28,7272.73,8600],["2021-12-23",7272.73,7359.31,7272.73,7272.73,7800],["2021-12-24",7164.5,7164.5,7164.5,7164.5,60700],["2021-12-27",7272.73,7359.31,7186.15,7186.15,25800],["2021-12-28",7186.15,7316.02,7186.15,7186.15,96900],["2021-12-29",7359.31,7359.31,7186.15,7359.31,10800],["2021-12-30",7359.31,7359.31,7012.99,7272.73,3600],["2021-12-31",7316.02,7705.63,7316.02,7662.34,175900],["2022-01-04",7748.92,8008.66,7662.34,7662.34,17700],["2022-01-05",7575.76,8008.66,7575.76,7792.21,14200],["2022-01-06",7792.21,7792.21,7489.18,7619.05,102000],["2022-01-07",7532.47,7532.47,7445.89,7445.89,36500],["2022-01-10",7359.31,7532.47,7359.31,7467.53,16900],["2022-01-11",7575.76,7575.76,7532.47,7554.11,12600],["2022-01-12",7099.57,7316.02,7056.28,7316.02,13400],["2022-01-13",7359.31,7359.31,7316.02,7359.31,68900],["2022-01-14",7077.92,7316.02,6883.12,7316.02,24000],["2022-01-17",6969.7,7121.21,6818.18,7121.21,120700],["2022-01-18",6623.38,7099.57,6623.38,7099.57,66900],["2022-01-19",6688.31,7142.86,6688.31,7142.86,6200],["2022-01-20",7142.86,7359.31,7142.86,7337.66,9200],["2022-01-21",7337.66,7337.66,7056.28,7316.02,64000],["2022-01-24",6861.47,7272.73,6861.47,7272.73,4300],["2022-01-25",7272.73,7272.73,7272.73,7272.73,0],["2022-01-26",6818.18,7229.44,6818.18,7229.44,200],["2022-01-27",6839.83,7142.86,6839.83,7121.21,60700],["2022-01-28",7099.57,7099.57,7099.57,7099.57,200],["2022-02-07",6926.41,7142.86,6839.83,7142.86,2600],["2022-02-08",7142.86,7142.86,7142.86,7142.86,100],["2022-02-09",7164.5,7164.5,6926.41,7142.86,1600],["2022-02-10",7099.57,7142.86,7099.57,7142.86,1200],["2022-02-11",7142.86,7142.86,7142.86,7142.86,0],["2022-02-14",6709.96,7099.57,6666.67,7099.57,1000],["2022-02-15",7099.57,7099.57,6926.41,7056.28,15600],["2022-02-16",6969.7,7056.28,6948.05,7012.99,17300],["2022-02-17",7012.99,7056.28,6948.05,6969.7,20700],["2022-02-18",6969.7,6969.7,6774.89,6796.54,47900],["2022-02-21",6926.41,7012.99,6839.83,6969.7,58000],["2022-02-22",7056.28,7056.28,6883.12,6926.41,12000],["2022-02-23",6883.12,7012.99,6883.12,6926.41,19000],["2022-02-24",6926.41,6969.7,6796.54,6796.54,15700],["2022-02-25",6926.41,6926.41,6796.54,6883.12,15300],["2022-02-28",6926.41,6926.41,6796.54,6839.83,16400],["2022-03-01",6883.12,7012.99,6883.12,7012.99,47100],["2022-03-02",7012.99,7359.31,7012.99,7142.86,53700],["2022-03-03",7186.15,7207.79,7142.86,7207.79,19700],["2022-03-04",7207.79,7229.44,7056.28,7186.15,23600],["2022-03-07",7164.5,7164.5,6904.76,6969.7,57800],["2022-03-08",7012.99,7012.99,6883.12,6883.12,22200],["2022-03-09",6883.12,6883.12,6753.25,6839.83,11800],["2022-03-10",6926.41,7099.57,6883.12,7012.99,28000],["2022-03-11",7056.28,7056.28,6839.83,6926.41,30200],["2022-03-14",6991.34,7012.99,6883.12,6969.7,17700],["2022-03-15",7012.99,7034.63,6904.76,7034.63,16800],["2022-03-16",7034.63,7099.57,6969.7,7099.57,14800],["2022-03-17",7142.86,7229.44,7142.86,7229.44,22900],["2022-03-18",7229.44,7229.44,6926.41,7186.15,10300],["2022-03-21",7142.86,7186.15,7056.28,7186.15,1014300],["2022-03-22",7186.15,7207.79,7121.21,7142.86,1225400],["2022-03-23",7142.86,7164.5,7056.28,7142.86,16600],["2022-03-24",7164.5,7186.15,7056.28,7164.5,437500],["2022-03-25",7077.92,7164.5,7077.92,7164.5,15900],["2022-03-28",7164.5,7186.15,6926.41,7142.86,54200],["2022-03-29",7186.15,7575.76,7121.21,7532.47,375300],["2022-03-30",7532.47,8051.95,7532.47,8051.95,280200],["2022-03-31",8614.72,8614.72,8051.95,8051.95,47400],["2022-04-01",7597.4,8051.95,7597.4,7640.69,22200],["2022-04-04",7640.69,7748.92,7402.6,7467.53,71800],["2022-04-05",7316.02,7445.89,7207.79,7272.73,36900],["2022-04-06",7316.02,7337.66,7121.21,7121.21,18300],["2022-04-07",7142.86,7359.31,7142.86,7272.73,174700],["2022-04-08",7316.02,7316.02,7142.86,7229.44,627800],["2022-04-12",7229.44,7294.37,7121.21,7186.15,38700],["2022-04-13",7186.15,7186.15,7012.99,7164.5,50500],["2022-04-14",7186.15,7359.31,7164.5,7229.44,41500],["2022-04-15",7186.15,7359.31,7121.21,7272.73,47000],["2022-04-18",7294.37,7316.02,6969.7,7121.21,36200],["2022-04-19",7142.86,7272.73,7099.57,7186.15,39400],["2022-04-20",7186.15,7316.02,7142.86,7316.02,416300],["2022-04-21",7251.08,7316.02,7186.15,7316.02,45100],["2022-04-22",7316.02,7619.05,7316.02,7619.05,137200],["2022-04-25",7662.34,7792.21,7380.95,7489.18,92900],["2022-04-26",7489.18,7510.82,7337.66,7510.82,52700],["2022-04-27",7510.82,7510.82,7402.6,7445.89,33700],["2022-04-28",7445.89,7489.18,7359.31,7445.89,51800],["2022-04-29",7467.53,7510.82,7380.95,7402.6,42300],["2022-05-04",7402.6,7402.6,7186.15,7337.66,43200],["2022-05-05",7337.66,7337.66,7034.63,7229.44,45600],["2022-05-06",7207.79,7207.79,6926.41,7099.57,39000],["2022-05-09",7077.92,7099.57,6926.41,7077.92,230900],["2022-05-10",7056.28,7186.15,7034.63,7186.15,31700],["2022-05-11",7207.79,7359.31,7207.79,7294.37,37400],["2022-05-12",7294.37,7316.02,7207.79,7294.37,30400],["2022-05-13",7294.37,7316.02,7121.21,7142.86,223100],["2022-05-16",7142.86,7424.24,7142.86,7359.31,51500],["2022-05-17",7380.95,7597.4,7337.66,7575.76,53800],["2022-05-18",7727.27,7727.27,7532.47,7640.69,51300],["2022-05-19",7597.4,7683.98,7467.53,7683.98,55200],["2022-05-20",7705.63,7748.92,7640.69,7705.63,64300],["2022-05-23",7705.63,7727.27,7575.76,7662.34,80600],["2022-05-24",7640.69,7705.63,7575.76,7683.98,73300],["2022-05-25",7662.34,7705.63,7575.76,7705.63,64600],["2022-05-26",7683.98,7748.92,7619.05,7705.63,117200],["2022-05-27",7705.63,7748.92,7619.05,7619.05,147700],["2022-05-30",7619.05,7683.98,7510.82,7662.34,116200],["2022-05-31",7683.98,7705.63,7597.4,7597.4,105600],["2022-06-01",7575.76,7662.34,7554.11,7619.05,85900],["2022-06-02",7554.11,7640.69,7510.82,7575.76,107600],["2022-06-03",7575.76,7575.76,7207.79,7207.79,74800],["2022-06-06",7229.44,7337.66,7186.15,7207.79,112200],["2022-06-07",7186.15,7186.15,7034.63,7056.28,517000],["2022-06-08",7121.21,7337.66,7121.21,7294.37,93600],["2022-06-09",7294.37,7424.24,7294.37,7359.31,86000],["2022-06-10",7359.31,7489.18,7294.37,7489.18,96100],["2022-06-13",7445.89,7489.18,7359.31,7445.89,74200],["2022-06-14",7402.6,7489.18,7380.95,7445.89,886400],["2022-06-15",7445.89,7489.18,7359.31,7445.89,294100],["2022-06-16",7402.6,7554.11,7402.6,7510.82,74900],["2022-06-17",7467.53,7489.18,7380.95,7445.89,89200],["2022-06-20",7445.89,7532.47,7402.6,7467.53,93100],["2022-06-21",7467.53,7489.18,7272.73,7272.73,164500],["2022-06-22",7272.73,7359.31,7272.73,7359.31,146200],["2022-06-23",7359.31,7467.53,7337.66,7402.6,194500],["2022-06-24",7445.89,7554.11,7402.6,7467.53,122400],["2022-06-27",7467.53,7554.11,7402.6,7445.89,101300],["2022-06-28",7445.89,7489.18,7380.95,7467.53,117300],["2022-06-29",7445.89,7467.53,7359.31,7467.53,101500],["2022-06-30",7424.24,7467.53,7380.95,7445.89,87300],["2022-07-01",7445.89,7467.53,7337.66,7402.6,85000],["2022-07-04",7402.6,7510.82,7359.31,7445.89,95900],["2022-07-05",7445.89,7532.47,7359.31,7467.53,106400],["2022-07-06",7467.53,7489.18,7380.95,7445.89,102500],["2022-07-07",7445.89,7489.18,7359.31,7445.89,256000],["2022-07-08",7445.89,7683.98,7445.89,7597.4,252500],["2022-07-11",7597.4,7662.34,7424.24,7575.76,109200],["2022-07-12",7554.11,7683.98,7532.47,7662.34,132900],["2022-07-13",7662.34,7748.92,7619.05,7727.27,134600],["2022-07-14",7683.98,7727.27,7619.05,7727.27,113800],["2022-07-15",7705.63,7965.37,7705.63,7900.43,164400],["2022-07-18",7900.43,7965.37,7900.43,7922.08,95100],["2022-07-19",7900.43,7987.01,7878.79,7965.37,95500],["2022-07-20",7965.37,8051.95,7878.79,7965.37,849100],["2022-07-21",7943.72,8051.95,7943.72,8030.3,114400],["2022-07-22",8030.3,8095.24,7987.01,8051.95,109200],["2022-07-25",8051.95,8095.24,7943.72,8008.66,100300],["2022-07-26",8008.66,8116.88,7987.01,8051.95,98000],["2022-07-27",8030.3,8073.59,7943.72,8051.95,306800],["2022-07-28",8073.59,8181.82,8051.95,8160.17,180900],["2022-07-29",8160.17,8203.46,8073.59,8138.53,90300],["2022-08-01",8138.53,8268.4,8138.53,8181.82,664700],["2022-08-02",8160.17,8225.11,8095.24,8160.17,1173000],["2022-08-03",8160.17,8203.46,8073.59,8116.88,102000],["2022-08-04",8116.88,8181.82,8051.95,8095.24,92300],["2022-08-05",8095.24,8095.24,8008.66,8030.3,1169200],["2022-08-08",8008.66,8095.24,8008.66,8051.95,108600],["2022-08-09",8051.95,8138.53,8008.66,8073.59,94400],["2022-08-10",8051.95,8181.82,8030.3,8160.17,102100],["2022-08-11",8181.82,8268.4,8116.88,8138.53,111700],["2022-08-12",8116.88,8203.46,8073.59,8095.24,95100],["2022-08-15",8073.59,8181.82,8073.59,8138.53,112500],["2022-08-16",8095.24,8181.82,8051.95,8138.53,98400],["2022-08-17",8138.53,8203.46,8116.88,8181.82,104200],["2022-08-18",8138.53,8203.46,8073.59,8138.53,112800],["2022-08-19",8138.53,8203.46,8051.95,8051.95,116600],["2022-08-22",8030.3,8073.59,7878.79,8008.66,166700],["2022-08-23",7987.01,8051.95,7943.72,8051.95,1037000],["2022-08-24",8051.95,8138.53,8030.3,8073.59,226100],["2022-08-25",8073.59,8181.82,8073.59,8160.17,574800],["2022-08-26",8138.53,8268.4,8138.53,8160.17,131400],["2022-08-29",8095.24,8116.88,7922.08,8095.24,252100],["2022-08-30",8095.24,8181.82,8095.24,8138.53,204900],["2022-08-31",8138.53,8181.82,8095.24,8138.53,486000],["2022-09-05",8138.53,8181.82,8095.24,8116.88,123200],["2022-09-06",8116.88,8203.46,8116.88,8160.17,132300],["2022-09-07",8160.17,8181.82,8051.95,8116.88,138500],["2022-09-08",8116.88,8181.82,8051.95,8138.53,127500],["2022-09-09",8138.53,8246.75,8138.53,8181.82,922900],["2022-09-12",8181.82,8246.75,8116.88,8138.53,1020200],["2022-09-13",8138.53,8203.46,8051.95,8138.53,922000],["2022-09-14",8116.88,8160.17,8030.3,8160.17,109900],["2022-09-15",8160.17,8246.75,8138.53,8138.53,160500],["2022-09-16",8116.88,8160.17,8051.95,8138.53,159600],["2022-09-19",8138.53,8138.53,7987.01,8095.24,159900],["2022-09-20",8116.88,8181.82,8095.24,8160.17,183200],["2022-09-21",8138.53,8181.82,8095.24,8138.53,1278700],["2022-09-22",8116.88,8138.53,8051.95,8138.53,441842],["2022-09-23",8138.53,8246.75,8073.59,8116.88,1127600],["2022-09-26",8051.95,8051.95,7987.01,8051.95,181700],["2022-09-27",8030.3,8116.88,7987.01,8008.66,362500],["2022-09-28",8008.66,8008.66,7770.56,7770.56,200200],["2022-09-29",7813.85,8008.66,7727.27,7727.27,294400],["2022-09-30",7727.27,7857.14,7683.98,7857.14,405100],["2022-10-03",7857.14,7900.43,7748.92,7792.21,1277400],["2022-10-04",7813.85,7857.14,7727.27,7813.85,379000],["2022-10-05",7857.14,8008.66,7857.14,8008.66,376200],["2022-10-06",8008.66,8051.95,7878.79,7987.01,367200],["2022-10-07",7943.72,7943.72,7683.98,7748.92,1533900],["2022-10-10",7727.27,7835.5,7727.27,7792.21,1064300],["2022-10-11",7748.92,7792.21,7683.98,7705.63,415600],["2022-10-12",7727.27,7835.5,7705.63,7835.5,170600],["2022-10-13",7857.14,7987.01,7792.21,7987.01,283900],["2022-10-14",7987.01,8095.24,7965.37,8051.95,251100],["2022-10-17",8051.95,8051.95,7922.08,7965.37,1323200],["2022-10-18",7987.01,8203.46,7987.01,8138.53,512800],["2022-10-19",8138.53,8181.82,8051.95,8073.59,1404600],["2022-10-20",8073.59,8116.88,7965.37,8095.24,212700],["2022-10-21",8073.59,8095.24,7922.08,8008.66,132900],["2022-10-24",7987.01,8008.66,7835.5,7878.79,146300],["2022-10-25",7857.14,7965.37,7727.27,7900.43,137500],["2022-10-26",7900.43,7987.01,7770.56,7878.79,138400],["2022-10-27",7878.79,7943.72,7770.56,7792.21,141500],["2022-10-28",7792.21,7922.08,7748.92,7792.21,208800],["2022-10-31",7792.21,7835.5,7683.98,7683.98,238800],["2022-11-01",7662.34,7943.72,7662.34,7878.79,1078900],["2022-11-02",7878.79,7922.08,7770.56,7878.79,785100],["2022-11-03",7878.79,7900.43,7792.21,7878.79,597800],["2022-11-04",7878.79,7878.79,7727.27,7792.21,961400],["2022-11-07",7792.21,7835.5,7705.63,7770.56,920400],["2022-11-08",7727.27,7792.21,7705.63,7792.21,262600],["2022-11-09",7792.21,7922.08,7792.21,7900.43,163400],["2022-11-10",7878.79,7900.43,7705.63,7792.21,183500],["2022-11-11",7792.21,7835.5,7640.69,7640.69,821200],["2022-11-14",7619.05,7705.63,7229.44,7619.05,203300],["2022-11-15",7619.05,7619.05,7402.6,7619.05,229600],["2022-11-16",7619.05,7748.92,7380.95,7640.69,216800],["2022-11-17",7640.69,7835.5,7640.69,7792.21,480800],["2022-11-18",7792.21,7835.5,7597.4,7705.63,566500],["2022-11-21",7683.98,7770.56,7640.69,7705.63,503000],["2022-11-22",7705.63,7792.21,7619.05,7705.63,144500],["2022-11-23",7705.63,7835.5,7683.98,7748.92,142700],["2022-11-24",7748.92,7813.85,7683.98,7792.21,145400],["2022-11-25",7792.21,7878.79,7748.92,7792.21,147000],["2022-11-28",7813.85,8030.3,7813.85,7965.37,162200],["2022-11-29",7965.37,8008.66,7857.14,7965.37,149100],["2022-11-30",7987.01,8008.66,7900.43,7987.01,453400],["2022-12-01",8008.66,8030.3,7922.08,7965.37,133400],["2022-12-02",7965.37,8051.95,7943.72,8030.3,480000],["2022-12-05",8051.95,8160.17,8030.3,8095.24,579500],["2022-12-06",8095.24,8138.53,7965.37,7965.37,211400],["2022-12-07",7943.72,8030.3,7900.43,7965.37,341400],["2022-12-08",7965.37,8138.53,7922.08,7943.72,379600],["2022-12-09",7965.37,7965.37,7900.43,7965.37,140500],["2022-12-12",7965.37,7987.01,7922.08,7943.72,158000],["2022-12-13",7943.72,7987.01,7878.79,7922.08,150800],["2022-12-14",7922.08,8051.95,7900.43,7965.37,158600],["2022-12-15",7965.37,8073.59,7922.08,8008.66,354500],["2022-12-16",8008.66,8008.66,7943.72,8008.66,672400],["2022-12-19",8008.66,8138.53,7987.01,8073.59,166200],["2022-12-20",8073.59,8138.53,8008.66,8051.95,539900],["2022-12-21",8051.95,8138.53,8008.66,8051.95,326800],["2022-12-22",8073.59,8138.53,8008.66,8051.95,431800],["2022-12-23",8030.3,8051.95,7943.72,8051.95,178400],["2022-12-26",8051.95,8051.95,7922.08,7987.01,181600],["2022-12-27",8008.66,8095.24,7965.37,8030.3,196900],["2022-12-28",8051.95,8116.88,7943.72,8008.66,188900],["2022-12-29",8008.66,8008.66,7922.08,7987.01,578800],["2022-12-30",7987.01,8051.95,7900.43,7900.43,222600],["2023-01-03",7878.79,8030.3,7878.79,8008.66,219800],["2023-01-04",7943.72,8008.66,7878.79,8008.66,524500],["2023-01-05",8008.66,8008.66,7943.72,8008.66,372400],["2023-01-06",8008.66,8008.66,7878.79,7987.01,511500],["2023-01-09",7987.01,8095.24,7943.72,7987.01,286600],["2023-01-10",7987.01,8095.24,7878.79,8008.66,477700],["2023-01-11",8030.3,8030.3,7878.79,8008.66,219000],["2023-01-12",8008.66,8008.66,7878.79,8008.66,268600],["2023-01-13",8008.66,8095.24,7878.79,8008.66,283800],["2023-01-16",8008.66,8051.95,7878.79,8008.66,277900],["2023-01-17",8008.66,8051.95,7878.79,7987.01,274900],["2023-01-18",7987.01,8095.24,7943.72,8051.95,303700],["2023-01-19",8008.66,8116.88,7922.08,8051.95,484300],["2023-01-27",8073.59,8311.69,8073.59,8160.17,286200],["2023-01-30",8160.17,8225.11,8008.66,8116.88,321900],["2023-01-31",8073.59,8181.82,8030.3,8095.24,310300],["2023-02-01",8095.24,8160.17,7878.79,8008.66,840800],["2023-02-02",8008.66,8073.59,7878.79,8051.95,232100],["2023-02-03",8051.95,8051.95,7878.79,7965.37,1295000],["2023-02-06",7965.37,8030.3,7835.5,7943.72,319700],["2023-02-07",7943.72,8030.3,7878.79,7922.08,220600],["2023-02-08",7922.08,7987.01,7835.5,7943.72,631600],["2023-02-09",7943.72,7965.37,7857.14,7965.37,260800],["2023-02-10",7943.72,7943.72,7835.5,7900.43,240800],["2023-02-13",7900.43,7943.72,7792.21,7900.43,611000],["2023-02-14",7900.43,7987.01,7857.14,7900.43,462000],["2023-02-15",7900.43,7965.37,7835.5,7965.37,718900],["2023-02-16",7965.37,8008.66,7835.5,7965.37,350200],["2023-02-17",7965.37,8030.3,7835.5,7943.72,319200],["2023-02-20",7943.72,7965.37,7857.14,7965.37,352400],["2023-02-21",7965.37,7965.37,7857.14,7943.72,342500],["2023-02-22",7943.72,7965.37,7857.14,7943.72,1397500],["2023-02-23",7943.72,7965.37,7857.14,7922.08,376900],["2023-02-24",7922.08,7965.37,7813.85,7878.79,428200],["2023-02-27",7878.79,7900.43,7792.21,7878.79,472000],["2023-02-28",7878.79,7987.01,7878.79,7965.37,468500],["2023-03-01",7965.37,7965.37,7835.5,7965.37,760200],["2023-03-02",7965.37,8030.3,7835.5,7987.01,484600],["2023-03-03",7987.01,8095.24,7792.21,7965.37,466600],["2023-03-06",7987.01,8051.95,7813.85,7943.72,815700],["2023-03-07",7943.72,8008.66,7813.85,7922.08,417700],["2023-03-08",7922.08,7943.72,7813.85,7922.08,442000],["2023-03-09",7922.08,7943.72,7813.85,7943.72,484900],["2023-03-10",7943.72,7943.72,7813.85,7943.72,731900],["2023-03-13",7943.72,7943.72,7813.85,7943.72,1310200],["2023-03-14",7900.43,7922.08,7813.85,7900.43,454500],["2023-03-15",7900.43,7943.72,7813.85,7878.79,428500],["2023-03-16",7878.79,7900.43,7792.21,7878.79,472992],["2023-03-17",7878.79,7943.72,7813.85,7900.43,441300],["2023-03-20",7900.43,7922.08,7792.21,7857.14,465800],["2023-03-21",7857.14,7922.08,7792.21,7857.14,1050300],["2023-03-22",7857.14,7857.14,7748.92,7748.92,670400],["2023-03-23",7748.92,7770.56,7489.18,7489.18,648900],["2023-03-24",7597.4,7835.5,7510.82,7835.5,1342400],["2023-03-27",7835.5,7900.43,7792.21,7857.14,549800],["2023-03-28",7813.85,7943.72,7792.21,7878.79,480600],["2023-03-29",7900.43,7965.37,7770.56,7943.72,741100],["2023-03-30",7943.72,8095.24,7922.08,7987.01,591000],["2023-03-31",7987.01,8073.59,7943.72,8030.3,743642],["2023-04-03",8030.3,8095.24,7965.37,8051.95,509500],["2023-04-04",8051.95,8095.24,7965.37,8095.24,387700],["2023-04-05",8095.24,8138.53,8008.66,8116.88,418000],["2023-04-06",8116.88,8160.17,8030.3,8116.88,361600],["2023-04-07",8095.24,8160.17,8008.66,8116.88,417400],["2023-04-10",8116.88,8181.82,8030.3,8095.24,477500],["2023-04-11",8073.59,8138.53,8030.3,8138.53,509600],["2023-04-12",8138.53,8225.11,8051.95,8138.53,526700],["2023-04-13",8138.53,8181.82,8051.95,8160.17,377900],["2023-04-14",8160.17,8225.11,8051.95,8160.17,1798500],["2023-04-17",8160.17,8246.75,8073.59,8181.82,290100],["2023-04-18",8181.82,8203.46,8095.24,8181.82,304100],["2023-04-19",8181.82,8203.46,8095.24,8160.17,336900],["2023-04-20",8160.17,8203.46,8051.95,8181.82,387400],["2023-04-21",8181.82,8225.11,8073.59,8181.82,324800],["2023-04-24",8181.82,8225.11,8073.59,8138.53,466300],["2023-04-25",8138.53,8225.11,8073.59,8138.53,503000],["2023-04-26",8138.53,8181.82,8051.95,8073.59,390800],["2023-04-27",8095.24,8181.82,8008.66,8073.59,273500],["2023-04-28",8095.24,8268.4,8073.59,8160.17,396900],["2023-05-04",8095.24,8181.82,8030.3,8138.53,338900],["2023-05-05",8138.53,8225.11,8095.24,8095.24,456800],["2023-05-08",8095.24,8181.82,8095.24,8138.53,459900],["2023-05-09",8138.53,8181.82,8051.95,8138.53,492500],["2023-05-10",8138.53,8181.82,8051.95,8138.53,501600],["2023-05-11",8138.53,8160.17,8073.59,8138.53,485800],["2023-05-12",8116.88,8225.11,8073.59,8203.46,593100],["2023-05-15",8160.17,8225.11,8095.24,8160.17,440000],["2023-05-16",8160.17,8268.4,8073.59,8160.17,1167800],["2023-05-17",8160.17,8311.69,8138.53,8181.82,554800],["2023-05-18",8181.82,8246.75,8160.17,8225.11,449000],["2023-05-19",8246.75,8246.75,8138.53,8225.11,674900],["2023-05-22",8203.46,8225.11,8073.59,8225.11,519500],["2023-05-23",8225.11,8290.04,8073.59,8203.46,493200],["2023-05-24",8203.46,8225.11,8138.53,8203.46,540500],["2023-05-25",8203.46,8225.11,8051.95,8160.17,490300],["2023-05-26",8160.17,8181.82,8073.59,8160.17,714100],["2023-05-29",8160.17,8181.82,8116.88,8160.17,557700],["2023-05-30",8160.17,8181.82,8116.88,8138.53,799000],["2023-05-31",8138.53,8138.53,7987.01,8095.24,566200],["2023-06-01",8095.24,8116.88,8051.95,8095.24,555800],["2023-06-02",8095.24,8138.53,8095.24,8138.53,469700],["2023-06-05",8138.53,8181.82,8095.24,8138.53,583800],["2023-06-06",8138.53,8138.53,8095.24,8138.53,525500],["2023-06-07",8138.53,8138.53,8030.3,8116.88,735200],["2023-06-08",8116.88,8225.11,8095.24,8138.53,820000],["2023-06-09",8138.53,8138.53,8030.3,8116.88,605300],["2023-06-12",8116.88,8116.88,8008.66,8116.88,789400],["2023-06-13",8116.88,8138.53,8008.66,8073.59,565700],["2023-06-14",8073.59,8095.24,8008.66,8051.95,667400],["2023-06-15",8051.95,8051.95,7987.01,8008.66,637800],["2023-06-16",8008.66,8008.66,7900.43,7987.01,721600],["2023-06-19",7987.01,8008.66,7878.79,7922.08,742800],["2023-06-20",7943.72,8008.66,7900.43,8008.66,261500],["2023-06-21",8008.66,8008.66,7922.08,7965.37,340900],["2023-06-22",7965.37,8030.3,7900.43,7965.37,284400],["2023-06-23",7965.37,8008.66,7900.43,8008.66,530700],["2023-06-26",7987.01,8030.3,7922.08,7987.01,830700],["2023-06-27",7987.01,8008.66,7900.43,7922.08,510600],["2023-06-28",7922.08,7922.08,7792.21,7922.08,928600],["2023-06-29",7922.08,7943.72,7792.21,7922.08,591300],["2023-06-30",7922.08,7943.72,7770.56,7900.43,513500],["2023-07-03",7900.43,7900.43,7748.92,7900.43,614200],["2023-07-04",7878.79,7900.43,7748.92,7878.79,531100],["2023-07-05",7878.79,7900.43,7792.21,7878.79,490700],["2023-07-06",7878.79,7943.72,7748.92,7878.79,446000],["2023-07-07",7878.79,7922.08,7835.5,7922.08,594500],["2023-07-10",7922.08,7922.08,7878.79,7922.08,498100],["2023-07-11",7922.08,7922.08,7792.21,7922.08,962100],["2023-07-12",7922.08,7922.08,7857.14,7900.43,783000],["2023-07-13",7900.43,7900.43,7792.21,7900.43,983100],["2023-07-14",7878.79,7900.43,7792.21,7900.43,447400],["2023-07-17",7900.43,7900.43,7575.76,7900.43,1075300],["2023-07-18",7900.43,7900.43,7792.21,7900.43,1101300],["2023-07-19",7900.43,7900.43,7575.76,7900.43,1974500],["2023-07-20",7878.79,7900.43,7792.21,7857.14,1098200],["2023-07-21",7878.79,7878.79,7748.92,7835.5,535800],["2023-07-24",7835.5,7878.79,7748.92,7878.79,493800],["2023-07-25",7878.79,7900.43,7770.56,7900.43,490200],["2023-07-26",7900.43,7900.43,7792.21,7900.43,502200],["2023-07-27",7878.79,7900.43,7792.21,7900.43,488900],["2023-07-28",7900.43,7900.43,7748.92,7900.43,962000],["2023-07-31",7878.79,7878.79,7792.21,7857.14,679500],["2023-08-01",7857.14,7900.43,7835.5,7857.14,471500],["2023-08-02",7857.14,7943.72,7748.92,7943.72,502600],["2023-08-03",7943.72,7987.01,7900.43,7943.72,525600],["2023-08-04",7943.72,7965.37,7857.14,7943.72,492700],["2023-08-07",7943.72,8008.66,7857.14,7965.37,474200],["2023-08-08",7965.37,8051.95,7857.14,7943.72,477100],["2023-08-09",7922.08,7943.72,7878.79,7943.72,477100],["2023-08-10",7943.72,7943.72,7835.5,7900.43,490700],["2023-08-11",7900.43,8008.66,7359.31,8008.66,447800],["2023-08-14",7987.01,8095.24,7943.72,8008.66,361200],["2023-08-15",7987.01,8095.24,7922.08,8008.66,363600],["2023-08-16",8008.66,8073.59,7943.72,8030.3,429300],["2023-08-17",8030.3,8073.59,7965.37,8030.3,663700],["2023-08-18",8008.66,8030.3,7922.08,7987.01,513800],["2023-08-21",7965.37,7987.01,7900.43,7987.01,530000],["2023-08-22",7987.01,8008.66,7900.43,8008.66,519300],["2023-08-23",8008.66,8095.24,7943.72,8030.3,523600],["2023-08-24",8030.3,8138.53,8008.66,8095.24,514500],["2023-08-25",8095.24,8138.53,8030.3,8095.24,499400],["2023-08-28",8095.24,8203.46,8073.59,8160.17,472700],["2023-08-29",8160.17,8225.11,8051.95,8225.11,503700],["2023-08-30",8225.11,8290.04,8181.82,8225.11,475400],["2023-08-31",8225.11,8311.69,8181.82,8268.4,503100],["2023-09-05",8268.4,8311.69,8160.17,8311.69,515700],["2023-09-06",8311.69,8376.62,8138.53,8376.62,518700],["2023-09-07",8376.62,8484.85,8268.4,8398.27,439300],["2023-09-08",8376.62,8441.56,8290.04,8419.91,472300],["2023-09-11",8419.91,8463.2,8268.4,8398.27,474700],["2023-09-12",8398.27,8528.14,8268.4,8528.14,491400],["2023-09-13",8528.14,8593.07,8441.56,8528.14,619600],["2023-09-14",8528.14,8549.78,8398.27,8484.85,466000],["2023-09-15",8484.85,8571.43,8441.56,8549.78,538100],["2023-09-18",8549.78,8571.43,8419.91,8528.14,462900],["2023-09-19",8528.14,8593.07,8419.91,8549.78,531600],["2023-09-20",8549.78,8658.01,8484.85,8658.01,884100],["2023-09-21",8658.01,8679.65,8593.07,8658.01,489300],["2023-09-22",8636.36,8636.36,8571.43,8636.36,941200],["2023-09-25",8614.72,8658.01,8506.49,8571.43,488700],["2023-09-26",8549.78,8636.36,8506.49,8571.43,464500],["2023-09-27",8571.43,8636.36,8506.49,8593.07,461400],["2023-09-28",8593.07,8614.72,8484.85,8593.07,470700],["2023-09-29",8593.07,8658.01,8571.43,8636.36,462700],["2023-10-02",8636.36,8701.3,8484.85,8614.72,609700],["2023-10-03",8614.72,8614.72,8441.56,8441.56,537600],["2023-10-04",8441.56,8463.2,8354.98,8463.2,504100],["2023-10-05",8463.2,8506.49,8398.27,8484.85,539800],["2023-10-06",8484.85,8571.43,8441.56,8571.43,565200],["2023-10-09",8549.78,8658.01,8441.56,8571.43,516300],["2023-10-10",8571.43,8679.65,8528.14,8593.07,480900],["2023-10-11",8593.07,8636.36,8419.91,8484.85,576900],["2023-10-12",8484.85,8571.43,8398.27,8506.49,518500],["2023-10-13",8506.49,8549.78,8419.91,8528.14,615700],["2023-10-16",8528.14,8549.78,8333.33,8528.14,913500],["2023-10-17",8484.85,8484.85,8333.33,8484.85,499500],["2023-10-18",8463.2,8484.85,8203.46,8311.69,567600],["2023-10-19",8268.4,8333.33,8203.46,8225.11,554900],["2023-10-20",8225.11,8463.2,8138.53,8463.2,628900],["2023-10-23",8463.2,8549.78,8463.2,8549.78,584600],["2023-10-24",8549.78,8636.36,8484.85,8593.07,852000],["2023-10-25",8593.07,8658.01,8506.49,8614.72,734600],["2023-10-26",8614.72,8636.36,8506.49,8593.07,1107900],["2023-10-27",8593.07,8636.36,8528.14,8636.36,774000],["2023-10-30",8636.36,8636.36,8549.78,8636.36,1010100],["2023-10-31",8636.36,8636.36,8528.14,8614.72,827500],["2023-11-01",8593.07,8636.36,8528.14,8614.72,703500],["2023-11-02",8614.72,8744.59,8549.78,8744.59,722800],["2023-11-03",8744.59,8809.52,8658.01,8766.23,556800],["2023-11-06",8766.23,8809.52,8722.94,8787.88,519400],["2023-11-07",8787.88,8809.52,8679.65,8744.59,575400],["2023-11-08",8744.59,8787.88,8658.01,8766.23,648100],["2023-11-09",8766.23,8831.17,8701.3,8809.52,704300],["2023-11-10",8787.88,8809.52,8701.3,8744.59,688300],["2023-11-13",8744.59,8809.52,8701.3,8722.94,905500],["2023-11-14",8722.94,8744.59,8658.01,8722.94,640100],["2023-11-15",8722.94,8809.52,8701.3,8766.23,1196600],["2023-11-16",8766.23,8809.52,8658.01,8722.94,699100],["2023-11-17",8722.94,8852.81,8658.01,8766.23,686600],["2023-11-20",8722.94,8809.52,8679.65,8766.23,1468900],["2023-11-21",8766.23,8809.52,8701.3,8766.23,754800],["2023-11-22",8766.23,8831.17,8679.65,8766.23,726700],["2023-11-23",8766.23,8809.52,8722.94,8766.23,743100],["2023-11-24",8766.23,8809.52,8658.01,8658.01,739400],["2023-11-27",8658.01,8744.59,8636.36,8722.94,762000],["2023-11-28",8722.94,8766.23,8636.36,8766.23,717400],["2023-11-29",8766.23,8874.46,8722.94,8744.59,721600],["2023-11-30",8787.88,8852.81,8679.65,8679.65,995500],["2023-12-01",8679.65,8831.17,8614.72,8614.72,721800],["2023-12-04",8636.36,8722.94,8593.07,8679.65,1059600],["2023-12-05",8679.65,8701.3,8484.85,8679.65,850600],["2023-12-06",8679.65,8744.59,8463.2,8744.59,801000],["2023-12-07",8744.59,8766.23,8528.14,8722.94,757300],["2023-12-08",8722.94,8787.88,8549.78,8679.65,720600],["2023-12-11",8679.65,8722.94,8528.14,8701.3,715100],["2023-12-12",8701.3,8701.3,8419.91,8614.72,1025100],["2023-12-13",8593.07,8614.72,8441.56,8593.07,748300],["2023-12-14",8593.07,8701.3,8463.2,8614.72,777000],["2023-12-15",8614.72,8658.01,8571.43,8593.07,777500],["2023-12-18",8593.07,8658.01,8441.56,8593.07,987219],["2023-12-19",8593.07,8658.01,8528.14,8658.01,732200],["2023-12-20",8658.01,8722.94,8614.72,8658.01,1060600],["2023-12-21",8658.01,8679.65,8614.72,8658.01,678800],["2023-12-22",8658.01,8744.59,8593.07,8701.3,935800],["2023-12-25",8701.3,8744.59,8593.07,8701.3,776600],["2023-12-26",8701.3,8722.94,8528.14,8593.07,689400],["2023-12-27",8593.07,8679.65,8073.59,8679.65,1006600],["2023-12-28",8679.65,8679.65,8484.85,8636.36,897100],["2023-12-29",8636.36,8679.65,8484.85,8679.65,764700],["2024-01-02",8679.65,8679.65,8528.14,8636.36,722500],["2024-01-03",8614.72,8658.01,8528.14,8658.01,736100],["2024-01-04",8658.01,8679.65,8614.72,8679.65,681600],["2024-01-05",8679.65,8744.59,8636.36,8658.01,707800],["2024-01-08",8679.65,8831.17,8679.65,8809.52,740400],["2024-01-09",8809.52,8917.75,8722.94,8831.17,680800],["2024-01-10",8831.17,8896.1,8744.59,8831.17,710800],["2024-01-11",8831.17,8874.46,8679.65,8766.23,718600],["2024-01-12",8766.23,8787.88,8701.3,8744.59,1419900],["2024-01-15",8744.59,8766.23,8679.65,8744.59,546100],["2024-01-16",8744.59,8766.23,8701.3,8766.23,634000],["2024-01-17",8766.23,8831.17,8658.01,8787.88,684600],["2024-01-18",8787.88,8852.81,8658.01,8809.52,606200],["2024-01-19",8809.52,8896.1,8744.59,8831.17,598800],["2024-01-22",8831.17,8852.81,8658.01,8787.88,522600],["2024-01-23",8787.88,8809.52,8679.65,8787.88,540900],["2024-01-24",8787.88,8809.52,8658.01,8809.52,592700],["2024-01-25",8809.52,8809.52,8658.01,8766.23,766000],["2024-01-26",8766.23,8896.1,8658.01,8787.88,877300],["2024-01-29",8225.11,8874.46,8225.11,8852.81,1432700],["2024-01-30",8874.46,8874.46,8679.65,8809.52,716500],["2024-01-31",8246.75,8831.17,8246.75,8744.59,685700],["2024-02-01",8896.1,8896.1,8636.36,8744.59,855000],["2024-02-02",8246.75,8766.23,8246.75,8744.59,1148600],["2024-02-05",8744.59,8787.88,8679.65,8722.94,780800],["2024-02-06",8722.94,8766.23,8636.36,8701.3,604400],["2024-02-07",8679.65,8766.23,8679.65,8744.59,663900],["2024-02-15",8744.59,8744.59,8636.36,8744.59,572800],["2024-02-16",8744.59,8766.23,8593.07,8744.59,540200],["2024-02-19",8744.59,8787.88,8701.3,8766.23,848800],["2024-02-20",8766.23,8874.46,8679.65,8787.88,1025600],["2024-02-21",8787.88,8809.52,8658.01,8766.23,772300],["2024-02-22",8766.23,8831.17,8658.01,8766.23,912700],["2024-02-23",8766.23,8831.17,8658.01,8744.59,552600],["2024-02-26",8722.94,8766.23,8614.72,8744.59,569500],["2024-02-27",8744.59,8744.59,8593.07,8679.65,530400],["2024-02-28",8679.65,8701.3,8549.78,8658.01,1314300],["2024-02-29",8658.01,8744.59,8636.36,8658.01,552700],["2024-03-01",8658.01,8744.59,8614.72,8722.94,643919],["2024-03-04",8722.94,8787.88,8658.01,8766.23,606500],["2024-03-05",8766.23,8787.88,8614.72,8766.23,538000],["2024-03-06",8766.23,8809.52,8658.01,8766.23,544800],["2024-03-07",8766.23,8809.52,8679.65,8744.59,476800],["2024-03-08",8744.59,8787.88,8679.65,8744.59,412400],["2024-03-11",8744.59,8787.88,8593.07,8744.59,461300],["2024-03-12",8744.59,8787.88,8636.36,8744.59,591600],["2024-03-13",8744.59,8787.88,8658.01,8722.94,574200],["2024-03-14",8722.94,8744.59,8593.07,8722.94,429100],["2024-03-15",8722.94,8722.94,8614.72,8722.94,460300],["2024-03-18",8722.94,8722.94,8593.07,8722.94,520400],["2024-03-19",8722.94,8722.94,8593.07,8722.94,576000],["2024-03-20",8722.94,8722.94,8593.07,8722.94,549100],["2024-03-21",8722.94,8744.59,8593.07,8744.59,439100],["2024-03-22",8744.59,8766.23,8614.72,8766.23,469900],["2024-03-25",8766.23,8787.88,8614.72,8722.94,551500],["2024-03-26",8722.94,8722.94,8549.78,8679.65,534900],["2024-03-27",8679.65,8701.3,8636.36,8636.36,947900],["2024-03-28",8636.36,8701.3,8614.72,8658.01,462419],["2024-03-29",8658.01,8722.94,8593.07,8658.01,547100],["2024-04-01",8571.43,8701.3,8441.56,8636.36,1147000],["2024-04-02",8636.36,8636.36,8549.78,8636.36,795900],["2024-04-03",8636.36,8701.3,8571.43,8658.01,657400],["2024-04-04",8658.01,8658.01,8571.43,8658.01,533100],["2024-04-05",8658.01,8679.65,8528.14,8636.36,523400],["2024-04-08",8636.36,8658.01,8506.49,8636.36,534600],["2024-04-09",8636.36,8658.01,8506.49,8636.36,474000],["2024-04-10",8636.36,8636.36,8506.49,8636.36,604800],["2024-04-11",8636.36,8658.01,8506.49,8636.36,324900],["2024-04-12",8636.36,8679.65,8506.49,8636.36,436200],["2024-04-15",8636.36,8658.01,8506.49,8571.43,589500],["2024-04-16",8571.43,8593.07,8441.56,8571.43,603300],["2024-04-17",8549.78,8614.72,8463.2,8571.43,708900],["2024-04-19",8549.78,8593.07,8441.56,8441.56,648800],["2024-04-22",8463.2,8549.78,8419.91,8484.85,534400],["2024-04-23",8484.85,8484.85,8354.98,8484.85,574900],["2024-04-24",8484.85,8636.36,8463.2,8614.72,580600],["2024-04-25",8614.72,8636.36,8441.56,8593.07,707700],["2024-04-26",8571.43,8571.43,8376.62,8441.56,1215900],["2024-05-02",8441.56,8484.85,8354.98,8484.85,657600],["2024-05-03",8484.85,8506.49,8311.69,8463.2,902100],["2024-05-06",8463.2,8571.43,8398.27,8571.43,658400],["2024-05-07",8571.43,8636.36,8398.27,8549.78,587500],["2024-05-08",8549.78,8593.07,8398.27,8549.78,752300],["2024-05-09",8549.78,8614.72,8398.27,8528.14,752000],["2024-05-10",8528.14,8549.78,8376.62,8484.85,849200],["2024-05-13",8484.85,8506.49,8333.33,8463.2,1008200],["2024-05-14",8463.2,8528.14,8311.69,8463.2,1038400],["2024-05-15",8463.2,8484.85,8290.04,8463.2,682700],["2024-05-16",8441.56,8484.85,8311.69,8398.27,598800],["2024-05-17",8398.27,8571.43,8333.33,8484.85,590100],["2024-05-20",8484.85,8614.72,8484.85,8593.07,623500],["2024-05-21",8593.07,8593.07,8506.49,8571.43,1097200],["2024-05-22",8571.43,8636.36,8484.85,8571.43,565500],["2024-05-23",8571.43,8658.01,8506.49,8593.07,620700],["2024-05-24",8593.07,8614.72,8463.2,8571.43,900200],["2024-05-27",8571.43,8636.36,8484.85,8614.72,424300],["2024-05-28",8614.72,8722.94,8506.49,8636.36,682100],["2024-05-29",8636.36,8636.36,8484.85,8571.43,480600],["2024-05-30",8571.43,8614.72,8506.49,8571.43,513700],["2024-05-31",8571.43,8636.36,8484.85,8571.43,943000],["2024-06-03",8571.43,8636.36,8484.85,8614.72,542700],["2024-06-04",8614.72,8679.65,8506.49,8593.07,521300],["2024-06-05",8593.07,8679.65,8506.49,8593.07,759400],["2024-06-06",8593.07,8614.72,8441.56,8528.14,739600],["2024-06-07",8506.49,8571.43,8441.56,8484.85,517300],["2024-06-10",8484.85,8571.43,8398.27,8441.56,500500],["2024-06-11",8463.2,8484.85,8398.27,8463.2,1100100],["2024-06-12",8463.2,8506.49,8398.27,8484.85,459500],["2024-06-13",8484.85,8528.14,8441.56,8506.49,625100],["2024-06-14",8506.49,8549.78,8441.56,8463.2,688400],["2024-06-17",8463.2,8484.85,8398.27,8441.56,661500],["2024-06-18",8441.56,8528.14,8441.56,8506.49,928000],["2024-06-19",8506.49,8549.78,8441.56,8528.14,350700],["2024-06-20",8506.49,8571.43,8463.2,8528.14,489500],["2024-06-21",8528.14,8528.14,8463.2,8506.49,336900],["2024-06-24",8528.14,8549.78,8484.85,8506.49,401200],["2024-06-25",8506.49,8571.43,8463.2,8549.78,296700],["2024-06-26",8528.14,8593.07,8484.85,8571.43,825300],["2024-06-27",8549.78,8593.07,8484.85,8571.43,306600],["2024-06-28",8571.43,8593.07,8506.49,8549.78,431200],["2024-07-01",8528.14,8571.43,8484.85,8506.49,365000],["2024-07-02",8506.49,8549.78,8441.56,8463.2,459200],["2024-07-03",8484.85,8506.49,8419.91,8463.2,604500],["2024-07-04",8463.2,8528.14,8419.91,8506.49,551100],["2024-07-05",8528.14,8571.43,8463.2,8549.78,382300],["2024-07-08",8549.78,8614.72,8484.85,8571.43,384200],["2024-07-09",8571.43,8614.72,8484.85,8549.78,500200],["2024-07-10",8549.78,8549.78,8463.2,8549.78,675500],["2024-07-11",8549.78,8593.07,8484.85,8528.14,574700],["2024-07-12",8506.49,8549.78,8484.85,8549.78,391600],["2024-07-15",8549.78,8571.43,8484.85,8571.43,478800],["2024-07-16",8571.43,8636.36,8484.85,8593.07,719100],["2024-07-17",8593.07,8636.36,8419.91,8441.56,404000],["2024-07-18",8441.56,8463.2,8354.98,8376.62,529800],["2024-07-19",8376.62,8419.91,8290.04,8354.98,562300],["2024-07-22",8333.33,8354.98,8181.82,8311.69,752600],["2024-07-23",8268.4,8376.62,8203.46,8311.69,544100],["2024-07-24",8311.69,8333.33,8203.46,8268.4,689700],["2024-07-25",8246.75,8311.69,8225.11,8311.69,636900],["2024-07-26",8311.69,8376.62,8290.04,8376.62,613500],["2024-07-29",8376.62,8419.91,8311.69,8333.33,529200],["2024-07-30",8333.33,8333.33,8181.82,8246.75,552800],["2024-07-31",8246.75,8268.4,8225.11,8268.4,573700],["2024-08-01",8268.4,8268.4,8181.82,8225.11,595100],["2024-08-02",8225.11,8225.11,8138.53,8181.82,611200],["2024-08-05",8181.82,8181.82,7922.08,8008.66,637000],["2024-08-06",7467.53,8030.3,7467.53,8030.3,1029300],["2024-08-07",8030.3,8030.3,7943.72,8008.66,529100],["2024-08-08",7987.01,8008.66,7922.08,8008.66,578100],["2024-08-09",8008.66,8051.95,7943.72,8051.95,578300],["2024-08-12",8051.95,8051.95,7943.72,7987.01,673800],["2024-08-13",7987.01,8008.66,7922.08,8008.66,604700],["2024-08-14",8008.66,8030.3,7922.08,8008.66,745400],["2024-08-15",7987.01,8008.66,7922.08,7987.01,591800],["2024-08-16",7987.01,8051.95,7965.37,8030.3,652400],["2024-08-19",8008.66,8095.24,7987.01,8030.3,407100],["2024-08-20",8030.3,8051.95,7943.72,8030.3,425100],["2024-08-21",8008.66,8030.3,7922.08,7987.01,488000],["2024-08-22",7987.01,7987.01,7900.43,7965.37,315500],["2024-08-23",7965.37,7965.37,7900.43,7965.37,359300],["2024-08-26",7943.72,7965.37,7878.79,7943.72,403700],["2024-08-27",7922.08,7943.72,7857.14,7900.43,843800],["2024-08-28",7878.79,7900.43,7813.85,7900.43,1048900],["2024-08-29",7878.79,7900.43,7792.21,7878.79,707100],["2024-08-30",7857.14,7878.79,7792.21,7878.79,479900],["2024-09-04",7835.5,7878.79,7792.21,7878.79,516700],["2024-09-05",7857.14,7878.79,7792.21,7857.14,628900],["2024-09-06",7835.5,7878.79,7727.27,7748.92,565200],["2024-09-09",7727.27,7770.56,7683.98,7748.92,495000],["2024-09-10",7748.92,7792.21,7683.98,7748.92,501800],["2024-09-11",7727.27,7748.92,7662.34,7727.27,519000],["2024-09-12",7727.27,7770.56,7662.34,7770.56,512700],["2024-09-13",7770.56,7770.56,7662.34,7705.63,492200],["2024-09-16",7705.63,7770.56,7640.69,7662.34,473100],["2024-09-17",7662.34,7683.98,7575.76,7662.34,455200],["2024-09-18",7640.69,7683.98,7597.4,7683.98,467900],["2024-09-19",7662.34,7662.34,7554.11,7575.76,423900],["2024-09-20",7575.76,7575.76,7510.82,7575.76,484600],["2024-09-23",7554.11,7575.76,7510.82,7575.76,487500],["2024-09-24",7575.76,7575.76,7489.18,7575.76,508200],["2024-09-25",7575.76,7597.4,7489.18,7575.76,451500],["2024-09-26",7575.76,7575.76,7489.18,7575.76,392300],["2024-09-27",7575.76,7597.4,7489.18,7575.76,321300],["2024-09-30",7554.11,7554.11,7467.53,7554.11,1081700],["2024-10-01",7532.47,7575.76,7467.53,7575.76,597900],["2024-10-02",7554.11,7554.11,7467.53,7489.18,351700],["2024-10-03",7489.18,7532.47,7467.53,7532.47,447000],["2024-10-04",7489.18,7532.47,7445.89,7510.82,479300],["2024-10-07",7489.18,7532.47,7445.89,7510.82,486600],["2024-10-08",7510.82,7532.47,7424.24,7489.18,471900],["2024-10-09",7489.18,7510.82,7424.24,7489.18,452100],["2024-10-10",7489.18,7489.18,7424.24,7489.18,289900],["2024-10-11",7489.18,7489.18,7402.6,7489.18,283200],["2024-10-14",7489.18,7510.82,7424.24,7489.18,546000],["2024-10-15",7467.53,7489.18,7402.6,7467.53,276700],["2024-10-16",7445.89,7489.18,7402.6,7489.18,303000],["2024-10-17",7489.18,7489.18,7402.6,7489.18,296300],["2024-10-18",7445.89,7510.82,7402.6,7510.82,406200],["2024-10-21",7510.82,7532.47,7424.24,7489.18,346400],["2024-10-22",7467.53,7489.18,7402.6,7467.53,183100],["2024-10-23",7445.89,7467.53,7380.95,7467.53,225200],["2024-10-24",7445.89,7445.89,7380.95,7445.89,264800],["2024-10-25",7402.6,7445.89,7380.95,7445.89,354700],["2024-10-28",7424.24,7445.89,7229.44,7316.02,566300],["2024-10-29",7294.37,7445.89,7294.37,7445.89,875600],["2024-10-30",7445.89,7489.18,7380.95,7445.89,715500],["2024-10-31",7424.24,7445.89,7380.95,7445.89,208700],["2024-11-01",7445.89,7467.53,7380.95,7445.89,223400],["2024-11-04",7445.89,7445.89,7380.95,7424.24,109900],["2024-11-05",7424.24,7467.53,7402.6,7445.89,75700],["2024-11-06",7445.89,7467.53,7380.95,7467.53,604900],["2024-11-07",7467.53,7489.18,7402.6,7489.18,130000],["2024-11-08",7489.18,7510.82,7402.6,7510.82,118000],["2024-11-11",7510.82,7510.82,7424.24,7467.53,444900],["2024-11-12",7467.53,7489.18,7380.95,7467.53,458400],["2024-11-13",7467.53,7748.92,7380.95,7748.92,103600],["2024-11-14",7748.92,8181.82,7575.76,7575.76,1192000],["2024-11-15",7575.76,7575.76,7294.37,7359.31,176100],["2024-11-18",7359.31,7424.24,7294.37,7359.31,739400],["2024-11-19",7359.31,7402.6,7294.37,7359.31,863700],["2024-11-20",7359.31,7445.89,7316.02,7445.89,467800],["2024-11-21",7445.89,7467.53,7316.02,7467.53,920800],["2024-11-22",7489.18,7489.18,7380.95,7467.53,270900],["2024-11-25",7467.53,7489.18,7380.95,7445.89,211300],["2024-11-26",7467.53,7510.82,7380.95,7445.89,272000],["2024-11-27",7445.89,7467.53,7402.6,7445.89,657100],["2024-11-28",7445.89,7445.89,7272.73,7359.31,154400],["2024-11-29",7359.31,7380.95,7251.08,7359.31,314600],["2024-12-02",7359.31,7380.95,7294.37,7359.31,420100],["2024-12-03",7359.31,7359.31,7272.73,7316.02,461900],["2024-12-04",7316.02,7316.02,7251.08,7294.37,250200],["2024-12-05",7294.37,7316.02,7251.08,7294.37,134400],["2024-12-06",7316.02,7316.02,7207.79,7272.73,76600],["2024-12-09",7272.73,7294.37,7207.79,7251.08,168900],["2024-12-10",7251.08,7272.73,7186.15,7229.44,87800],["2024-12-11",7229.44,7229.44,7164.5,7207.79,123800],["2024-12-12",7207.79,7229.44,7121.21,7207.79,103400],["2024-12-13",7207.79,7207.79,7121.21,7207.79,118400],["2024-12-16",7207.79,7251.08,7142.86,7229.44,248700],["2024-12-17",7207.79,7229.44,7164.5,7207.79,116100],["2024-12-18",7207.79,7207.79,7099.57,7207.79,214200],["2024-12-19",7207.79,7207.79,7099.57,7186.15,228000],["2024-12-20",7186.15,7207.79,7121.21,7207.79,221800],["2024-12-23",7207.79,7294.37,7164.5,7251.08,245100],["2024-12-24",7251.08,7272.73,7186.15,7229.44,87600],["2024-12-25",7229.44,7272.73,7186.15,7272.73,141400],["2024-12-26",7272.73,7316.02,7186.15,7294.37,82400],["2024-12-27",7294.37,7337.66,7207.79,7294.37,107500],["2024-12-30",7272.73,7294.37,7229.44,7272.73,84300],["2024-12-31",7272.73,7380.95,7251.08,7380.95,680900],["2025-01-02",7380.95,7402.6,7272.73,7272.73,259200],["2025-01-03",7272.73,7294.37,7207.79,7251.08,59600],["2025-01-06",7251.08,7316.02,7229.44,7272.73,246100],["2025-01-07",7272.73,7337.66,7251.08,7316.02,62300],["2025-01-08",7316.02,7359.31,7251.08,7359.31,61600],["2025-01-09",7359.31,7380.95,7272.73,7316.02,64100],["2025-01-10",7316.02,7337.66,7272.73,7294.37,184400],["2025-01-13",7445.89,7445.89,7251.08,7316.02,732200],["2025-01-14",7316.02,7337.66,7272.73,7316.02,49200],["2025-01-15",7359.31,7705.63,7272.73,7662.34,31600],["2025-01-16",7662.34,8008.66,7662.34,7900.43,40000],["2025-01-17",7922.08,8051.95,7792.21,8051.95,440400],["2025-01-20",8095.24,8398.27,8008.66,8095.24,294800],["2025-01-21",8181.82,8311.69,8051.95,8181.82,355800],["2025-01-22",8181.82,8658.01,8181.82,8484.85,33200],["2025-01-23",8571.43,8658.01,7900.43,7900.43,38900],["2025-01-24",7705.63,7878.79,7489.18,7575.76,39000],["2025-02-03",7532.47,7532.47,7316.02,7532.47,31000],["2025-02-04",7272.73,7445.89,7272.73,7424.24,21100],["2025-02-05",7359.31,7424.24,7272.73,7359.31,22400],["2025-02-06",7272.73,7445.89,7142.86,7272.73,300400],["2025-02-07",7164.5,7510.82,7164.5,7510.82,35400],["2025-02-10",7489.18,7748.92,7402.6,7748.92,625500],["2025-02-11",7662.34,8138.53,7619.05,8138.53,692800],["2025-02-12",8203.46,8290.04,8008.66,8225.11,32000],["2025-02-13",8181.82,8528.14,8051.95,8441.56,33200],["2025-02-14",8463.2,8614.72,7878.79,8484.85,331300],["2025-02-17",8614.72,9069.26,8614.72,9069.26,665300],["2025-02-18",9415.58,9696.97,9069.26,9610.39,910900],["2025-02-19",9632.03,9653.68,9134.2,9610.39,324500],["2025-02-20",9480.52,10216.45,9307.36,9523.81,166000],["2025-02-21",9523.81,10043.29,9134.2,9523.81,1416500],["2025-02-24",9523.81,9588.74,9264.07,9307.36,1141900],["2025-02-25",9307.36,9437.23,8787.88,8787.88,85400],["2025-02-26",9307.36,9329.0,9090.91,9090.91,66900],["2025-02-27",9307.36,9307.36,8874.46,9307.36,44000],["2025-02-28",9090.91,9740.26,9004.33,9523.81,72300],["2025-03-03",9523.81,9523.81,9047.62,9220.78,182800],["2025-03-04",9220.78,9220.78,8961.04,9090.91,142600],["2025-03-05",9220.78,9307.36,8874.46,9090.91,78500],["2025-03-06",9350.65,9523.81,8917.75,9307.36,363000],["2025-03-07",9220.78,9220.78,8961.04,9177.49,50400],["2025-03-10",9134.2,9480.52,8658.01,9393.94,99100],["2025-03-11",9134.2,9523.81,8917.75,9177.49,113200],["2025-03-12",9155.84,9805.19,9090.91,9718.61,180900],["2025-03-13",9610.39,9718.61,9307.36,9480.52,163200],["2025-03-14",9437.23,9480.52,8982.68,9047.62,387700],["2025-03-17",8961.04,9220.78,8961.04,9134.2,85000],["2025-03-18",9112.55,9199.13,8917.75,9134.2,59700],["2025-03-19",9264.07,9264.07,8658.01,9134.2,104500],["2025-03-20",9090.91,9220.78,8506.49,9177.49,130900],["2025-03-21",9090.91,9523.81,8961.04,9307.36,61200],["2025-03-24",9220.78,9393.94,8874.46,9090.91,132500],["2025-03-25",9004.33,9307.36,9004.33,9090.91,771300],["2025-03-26",9090.91,9220.78,8961.04,9047.62,882000],["2025-03-27",9047.62,9090.91,8614.72,9090.91,518700],["2025-03-28",9715.91,9715.91,9318.18,9715.91,119500],["2025-03-31",9829.55,10227.27,9659.09,9772.73,58800],["2025-04-01",10000.0,10227.27,9375.0,9914.77,104100],["2025-04-02",9943.18,10113.64,9715.91,10113.64,47100],["2025-04-03",10056.82,10056.82,9431.82,9772.73,16800],["2025-04-04",9659.09,10170.45,9431.82,10170.45,26300],["2025-04-08",10056.82,10056.82,9460.23,10056.82,35200],["2025-04-09",10170.45,10170.45,9431.82,10056.82,21700],["2025-04-10",10738.64,10738.64,10227.27,10681.82,31000],["2025-04-11",11250.0,11250.0,10568.18,10909.09,181700],["2025-04-14",11363.64,11363.64,10681.82,11079.55,100400],["2025-04-15",10568.18,11363.64,10511.36,11363.64,103500],["2025-04-16",11306.82,11306.82,10795.45,10852.27,607300],["2025-04-17",10965.91,11193.18,10795.45,11193.18,72200],["2025-04-18",10965.91,11022.73,10426.14,10852.27,50400],["2025-04-21",10795.45,10795.45,10113.64,10795.45,307200],["2025-04-22",10738.64,10738.64,10227.27,10681.82,21400],["2025-04-23",10568.18,10681.82,10284.09,10454.55,52100],["2025-04-24",10284.09,10681.82,10284.09,10511.36,61500],["2025-04-25",10511.36,10625.0,10312.5,10625.0,72500],["2025-04-28",10625.0,10625.0,10340.91,10454.55,67500],["2025-04-29",10681.82,10681.82,10170.45,10227.27,152200],["2025-05-05",10227.27,10511.36,10113.64,10511.36,36200],["2025-05-06",10511.36,10681.82,10227.27,10340.91,543900],["2025-05-07",10284.09,10284.09,9659.09,10227.27,116300],["2025-05-08",10340.91,10340.91,9659.09,10227.27,506600],["2025-05-09",10113.64,10227.27,9829.55,10170.45,33900],["2025-05-12",10056.82,10056.82,9602.27,9943.18,424500],["2025-05-13",10000.0,10000.0,9772.73,9943.18,113800],["2025-05-14",9943.18,9943.18,9602.27,9715.91,52600],["2025-05-15",9659.09,9772.73,9602.27,9715.91,42500],["2025-05-16",9659.09,9715.91,9488.64,9659.09,278600],["2025-05-19",9602.27,9602.27,9403.41,9488.64,115300],["2025-05-20",9545.45,9602.27,9431.82,9431.82,2700],["2025-05-21",9431.82,9431.82,8778.41,9375.0,43000],["2025-05-22",9318.18,9659.09,9034.09,9545.45,63100],["2025-05-23",9545.45,9545.45,9090.91,9545.45,22900],["2025-05-26",9488.64,9545.45,8920.45,9545.45,28600],["2025-05-27",9659.09,9659.09,9318.18,9488.64,22100],["2025-05-28",9545.45,9545.45,9204.55,9318.18,21500],["2025-05-29",9318.18,9545.45,8920.45,9545.45,122700],["2025-05-30",9488.64,9545.45,9090.91,9545.45,70900],["2025-06-02",9545.45,9545.45,9034.09,9261.36,306000],["2025-06-03",9261.36,9318.18,8693.18,8806.82,165500],["2025-06-04",8778.41,9318.18,8636.36,9318.18,28400],["2025-06-05",9545.45,9545.45,8778.41,9005.68,44200],["2025-06-06",9005.68,9204.55,8636.36,9204.55,223800],["2025-06-09",9034.09,9090.91,8693.18,8977.27,31500],["2025-06-10",8750.0,9034.09,8579.55,9005.68,40000],["2025-06-11",8977.27,8977.27,8664.77,8920.45,26200],["2025-06-12",8863.64,8892.05,8664.77,8863.64,16500],["2025-06-13",8863.64,8892.05,8522.73,8892.05,39300],["2025-06-16",8892.05,8892.05,8636.36,8806.82,27400],["2025-06-17",8806.82,9034.09,8267.05,9034.09,87100],["2025-06-18",9034.09,9034.09,8579.55,8636.36,131300],["2025-06-19",8636.36,8806.82,8409.09,8579.55,1021400],["2025-06-20",8579.55,8579.55,8352.27,8522.73,1571700],["2025-06-23",8522.73,8522.73,8295.45,8494.32,840100],["2025-06-24",8522.73,8636.36,8295.45,8494.32,1138000],["2025-06-25",8494.32,8522.73,8238.64,8494.32,960700],["2025-06-26",8465.91,8465.91,7926.14,8238.64,418900],["2025-06-27",8210.23,8238.64,7954.55,8181.82,33800],["2025-06-30",8181.82,8238.64,7954.55,8153.41,53500],["2025-07-01",8153.41,8210.23,8011.36,8181.82,39900],["2025-07-02",8153.41,8579.55,8068.18,8579.55,294400],["2025-07-03",8522.73,8579.55,8267.05,8522.73,90800],["2025-07-04",8522.73,8721.59,8352.27,8522.73,2071400],["2025-07-07",8522.73,8636.36,8352.27,8522.73,307100],["2025-07-08",8522.73,8636.36,8380.68,8465.91,680400],["2025-07-09",8465.91,8579.55,8409.09,8522.73,325800],["2025-07-10",8522.73,8579.55,8465.91,8579.55,62700],["2025-07-11",8579.55,8636.36,8465.91,8579.55,81800],["2025-07-14",8522.73,8750.0,8238.64,8522.73,96800],["2025-07-15",8522.73,8664.77,8295.45,8522.73,210500],["2025-07-16",8522.73,8750.0,8465.91,8522.73,107800],["2025-07-17",8579.55,8693.18,8522.73,8522.73,62500],["2025-07-18",8522.73,8863.64,8522.73,8522.73,244400],["2025-07-21",8579.55,8750.0,8437.5,8579.55,4952300],["2025-07-22",8522.73,8551.14,8522.73,8522.73,22700],["2025-07-23",8522.73,9119.32,8522.73,9119.32,5954174],["2025-07-24",9431.82,9744.32,9431.82,9744.32,74800],["2025-07-25",10397.73,10426.14,9943.18,10426.14,271200],["2025-07-28",10681.82,11051.14,10454.55,10795.45,207900],["2025-07-29",10625.0,11534.09,10397.73,11363.64,215000],["2025-07-30",11363.64,11363.64,10795.45,11022.73,887900],["2025-07-31",11022.73,11022.73,10511.36,10738.64,146700],["2025-08-01",10312.5,11022.73,10312.5,10568.18,165800],["2025-08-04",10681.82,10909.09,10625.0,10795.45,296300],["2025-08-05",10681.82,11193.18,10568.18,11079.55,407300],["2025-08-06",11079.55,11363.64,10795.45,11250.0,369700],["2025-08-07",11079.55,11136.36,10738.64,10738.64,665600],["2025-08-08",10795.45,11420.45,10681.82,11363.64,607700],["2025-08-11",11363.64,11818.18,11022.73,11534.09,1974000],["2025-08-12",11420.45,11477.27,11022.73,11306.82,1014000],["2025-08-13",11136.36,11136.36,10795.45,11079.55,891900],["2025-08-14",11079.55,11079.55,10625.0,10852.27,843600],["2025-08-15",10795.45,10795.45,10511.36,10511.36,916500],["2025-08-18",10681.82,11221.59,10681.82,11221.59,2723458],["2025-08-19",11846.59,11988.64,11306.82,11988.64,577700],["2025-08-20",12215.91,12812.5,12215.91,12812.5,895800],["2025-08-21",13522.73,13693.18,13068.18,13693.18,824600],["2025-08-22",13579.55,14488.64,13181.82,14318.18,846600],["2025-08-25",14772.73,14772.73,13863.64,14715.91,754200],["2025-08-26",15056.82,15738.64,14829.55,15681.82,572500],["2025-08-27",16250.0,16534.09,15284.09,16306.82,1590700],["2025-08-28",16306.82,16420.45,15539.77,16420.45,1937974],["2025-08-29",16477.27,16676.14,15965.91,16534.09,803000],["2025-09-03",16704.55,17670.45,15823.86,17670.45,585600],["2025-09-04",17556.82,17556.82,16448.86,16704.55,519800],["2025-09-05",16477.27,16590.91,15681.82,16420.45,659300],["2025-09-08",16647.73,16647.73,15738.64,16647.73,1011400],["2025-09-09",16704.55,16988.64,16193.18,16590.91,1240700],["2025-09-10",16477.27,16590.91,15909.09,16590.91,884800],["2025-09-11",16420.45,16420.45,15852.27,16363.64,909100],["2025-09-12",16420.45,16761.36,15965.91,16704.55,727800],["2025-09-15",16363.64,16704.55,16136.36,16363.64,1074900],["2025-09-16",16732.95,16732.95,16079.55,16534.09,992500],["2025-09-17",16420.45,16420.45,15738.64,16250.0,844900],["2025-09-18",16420.45,16534.09,15284.09,15909.09,1055200],["2025-09-19",15795.45,15965.91,15284.09,15965.91,841200],["2025-09-22",15909.09,16079.55,15511.36,15795.45,1220700],["2025-09-23",15852.27,15852.27,14943.18,15625.0,907700],["2025-09-24",15681.82,16704.55,15568.18,16704.55,1474000],["2025-09-25",17045.45,17869.32,16818.18,17840.91,1144800],["2025-09-26",18295.45,19062.5,17727.27,18465.91,1071200],["2025-09-29",18465.91,19744.32,17528.41,18920.45,1005100],["2025-09-30",18750.0,18806.82,17613.64,18181.82,1016000],["2025-10-01",18068.18,18295.45,17556.82,18295.45,706000],["2025-10-02",18181.82,18181.82,17443.18,17443.18,353800],["2025-10-03",17556.82,18011.36,17187.5,18011.36,572200],["2025-10-06",18238.64,18693.18,17613.64,18409.09,724800],["2025-10-07",18238.64,18409.09,17727.27,18352.27,701800],["2025-10-08",18920.45,19545.45,17840.91,19545.45,693900],["2025-10-09",19147.73,19147.73,18352.27,18636.36,1253700],["2025-10-10",18465.91,18465.91,17613.64,17784.09,1215400],["2025-10-13",17727.27,17784.09,16988.64,17670.45,1774800],["2025-10-14",17556.82,17556.82,16988.64,17329.55,1136200],["2025-10-15",17272.73,17443.18,16761.36,17329.55,1115700],["2025-10-16",18000.0,18511.36,17215.91,17727.27,781174],["2025-10-17",17386.36,17931.82,17045.45,17727.27,568000],["2025-10-20",18306.82,18306.82,16500.0,17011.36,849400],["2025-10-21",16568.18,18170.45,16363.64,18000.0,724500],["2025-10-22",19227.27,19227.27,18272.73,19227.27,508300],["2025-10-23",20113.64,20113.64,18477.27,19159.09,1176500],["2025-10-24",19159.09,19159.09,17897.73,19090.91,1031300],["2025-10-27",19090.91,19090.91,17829.55,18136.36,578700],["2025-10-28",18068.18,18409.09,17045.45,18409.09,1039100],["2025-10-29",18681.82,18681.82,17727.27,18545.45,340700],["2025-10-30",18409.09,19636.36,18204.55,19431.82,372900],["2025-10-31",19500.0,19500.0,18647.73,18954.55,888700],["2025-11-03",19022.73,20181.82,18545.45,19909.09,1428000],["2025-11-04",19772.73,20454.55,18886.36,20454.55,824300],["2025-11-05",20181.82,20454.55,19193.18,19704.55,2063400],["2025-11-06",19500.0,20318.18,18409.09,19636.36,286300],["2025-11-07",19090.91,19090.91,18340.91,18545.45,218700],["2025-11-10",19022.73,19090.91,17590.91,18136.36,266100],["2025-11-11",18545.45,18613.64,17318.18,18102.27,752000],["2025-11-12",18136.36,18409.09,17727.27,18340.91,842400],["2025-11-13",18272.73,19090.91,17863.64,18545.45,343900],["2025-11-14",18477.27,19022.73,17931.82,19022.73,863574],["2025-11-17",19090.91,19772.73,18818.18,19636.36,1277100],["2025-11-18",19636.36,19636.36,18818.18,18886.36,1736700],["2025-11-19",18545.45,19090.91,17863.64,19090.91,1439400],["2025-11-20",19090.91,19636.36,18477.27,18545.45,913100],["2025-11-21",18477.27,18477.27,17693.18,18068.18,706000],["2025-11-24",17931.82,18272.73,17693.18,17863.64,391500],["2025-11-25",18102.27,18102.27,17488.64,17727.27,361500],["2025-11-26",17931.82,18068.18,17454.55,18068.18,663000],["2025-11-27",18000.0,18136.36,17727.27,18000.0,309600],["2025-11-28",17931.82,19022.73,17727.27,18613.64,958800],["2025-12-01",18545.45,18613.64,17863.64,18136.36,446000],["2025-12-02",17931.82,17931.82,17011.36,17386.36,1499011],["2025-12-03",17386.36,18340.91,16431.82,17454.55,1325760],["2025-12-04",17386.36,17488.64,17045.45,17318.18,922300],["2025-12-05",17659.09,17659.09,17045.45,17386.36,1019380],["2025-12-08",17386.36,17386.36,16568.18,16772.73,430900],["2025-12-09",16909.09,16909.09,16022.73,16704.55,894500],["2025-12-10",16704.55,16772.73,16056.82,16772.73,265300],["2025-12-11",16806.82,16977.27,16022.73,16363.64,224700],["2025-12-12",16704.55,16704.55,15818.18,16329.55,180300],["2025-12-15",16602.27,16602.27,15750.0,16022.73,308000],["2025-12-16",16090.91,16704.55,15818.18,16431.82,447200],["2025-12-17",16500.0,16500.0,16022.73,16227.27,1657000],["2025-12-18",16159.09,16295.45,15954.55,16295.45,588100],["2025-12-19",16227.27,16431.82,16022.73,16295.45,1658300],["2025-12-22",16363.64,16704.55,16022.73,16636.36,814300],["2025-12-23",16704.55,16977.27,16295.45,16772.73,394600],["2025-12-24",16977.27,17181.82,16568.18,16977.27,263000],["2025-12-25",17113.64,17181.82,16772.73,16909.09,214000],["2025-12-26",16909.09,16909.09,16295.45,16806.82,377340],["2025-12-29",16909.09,16909.09,16568.18,16840.91,539060],["2025-12-30",17045.45,17045.45,16704.55,16909.09,875100],["2025-12-31",16943.18,17011.36,16636.36,17011.36,531700],["2026-01-05",17318.18,17318.18,16636.36,16909.09,312800],["2026-01-06",16977.27,16977.27,16636.36,16909.09,214400],["2026-01-07",16977.27,16977.27,16568.18,16840.91,176600],["2026-01-08",16909.09,16909.09,16500.0,16772.73,1681900],["2026-01-09",16977.27,16977.27,16465.91,16704.55,740800],["2026-01-12",16704.55,16704.55,16227.27,16636.36,623300],["2026-01-13",16500.0,16704.55,16193.18,16568.18,1718700],["2026-01-14",16568.18,16704.55,15886.36,16159.09,185600],["2026-01-15",16295.45,16363.64,15681.82,16363.64,174400],["2026-01-16",16363.64,16500.0,15681.82,16227.27,102400],["2026-01-19",16022.73,16227.27,15545.45,16227.27,153600],["2026-01-20",16159.09,16636.36,16022.73,16568.18,163400],["2026-01-21",16568.18,16568.18,16227.27,16568.18,160400],["2026-01-22",16500.0,16772.73,16227.27,16772.73,202500],["2026-01-23",16909.09,17011.36,16500.0,16568.18,176200],["2026-01-26",16636.36,16909.09,16431.82,16772.73,154300],["2026-01-27",16772.73,16772.73,16295.45,16636.36,753500],["2026-01-28",16636.36,16636.36,16295.45,16500.0,1070400],["2026-01-29",16500.0,16909.09,16431.82,16636.36,701300],["2026-01-30",16568.18,16704.55,16500.0,16704.55,146400],["2026-02-02",16772.73,16772.73,16500.0,16704.55,146900],["2026-02-03",16772.73,17181.82,16363.64,16977.27,699200],["2026-02-04",17045.45,17045.45,16840.91,16977.27,225300],["2026-02-05",16909.09,17011.36,16840.91,16909.09,148400],["2026-02-06",16909.09,16909.09,16295.45,16704.55,137500],["2026-02-09",16636.36,16636.36,16090.91,16227.27,131000],["2026-02-10",16363.64,16363.64,15715.91,16159.09,101000],["2026-02-11",16090.91,16568.18,15920.45,16500.0,118800],["2026-02-12",16568.18,16636.36,16363.64,16636.36,102200],["2026-02-13",16568.18,16636.36,16227.27,16636.36,104100],["2026-02-23",16772.73,16772.73,16227.27,16363.64,350500],["2026-02-24",16500.0,16636.36,16159.09,16431.82,1113200],["2026-02-25",16431.82,16568.18,16125.0,16329.55,1031100],["2026-02-26",16363.64,16431.82,16090.91,16431.82,266100],["2026-02-27",16431.82,16431.82,16159.09,16295.45,125300],["2026-03-02",16295.45,16295.45,15340.91,15750.0,153400],["2026-03-03",15954.55,15954.55,15409.09,15681.82,1881600],["2026-03-04",15681.82,15681.82,15340.91,15477.27,1055600],["2026-03-05",15545.45,15681.82,15477.27,15681.82,101100],["2026-03-06",15681.82,15750.0,15340.91,15681.82,113600],["2026-03-09",15681.82,15681.82,14693.18,15136.36,19200],["2026-03-10",15204.55,15272.73,14863.64,15136.36,55500],["2026-03-11",15068.18,15681.82,15000.0,15545.45,102300],["2026-03-12",15545.45,15613.64,15306.82,15613.64,98300],["2026-03-13",15681.82,15681.82,15477.27,15477.27,100700],["2026-03-16",15477.27,15545.45,15272.73,15409.09,198500],["2026-03-17",15443.18,15443.18,14829.55,15272.73,80900],["2026-03-18",15340.91,15340.91,14659.09,15000.0,441900],["2026-03-19",14761.36,14863.64,14590.91,14795.45,30700],["2026-03-20",14693.18,15000.0,14454.55,15000.0,86400],["2026-03-23",14795.45,14795.45,14522.73,14727.27,109800],["2026-03-24",14795.45,14863.64,14556.82,14863.64,84300],["2026-03-25",14590.91,14931.82,14590.91,14795.45,91300],["2026-03-26",15000.0,15068.18,14659.09,14863.64,135500],["2026-03-27",14795.45,14829.55,14590.91,14795.45,76200],["2026-03-30",14727.27,14795.45,14420.45,14727.27,104300],["2026-03-31",14727.27,14863.64,14590.91,14863.64,88100],["2026-04-01",14863.64,14931.82,14693.18,14727.27,94400],["2026-04-02",14727.27,15340.91,14727.27,14931.82,123100],["2026-04-03",14931.82,15272.73,14863.64,15272.73,98100],["2026-04-06",15340.91,15818.18,15136.36,15613.64,101700],["2026-04-07",15886.36,15886.36,15409.09,15613.64,1605000],["2026-04-08",15886.36,15886.36,15272.73,15545.45,1164500],["2026-04-09",15409.09,16022.73,15306.82,15954.55,1369600],["2026-04-10",16022.73,16090.91,15681.82,15954.55,1553400],["2026-04-13",16022.73,16125.0,15681.82,15886.36,2174600],["2026-04-14",16159.09,16909.09,15613.64,16909.09,3222900],["2026-04-15",16909.09,17931.82,16704.55,17931.82,3429100],["2026-04-16",17931.82,18750.0,17045.45,18750.0,2050400],["2026-04-17",20050.0,20050.0,18000.0,19500.0,773800],["2026-04-20",19600.0,19600.0,18500.0,19200.0,326000],["2026-04-21",19500.0,19500.0,18500.0,18500.0,180000],["2026-04-22",18400.0,18600.0,17800.0,18600.0,1071100],["2026-04-23",18900.0,19200.0,18550.0,19000.0,265300],["2026-04-24",19300.0,19300.0,18400.0,19000.0,199200],["2026-04-28",19000.0,19000.0,17700.0,17700.0,192400],["2026-04-29",18400.0,18800.0,18150.0,18800.0,401300],["2026-05-04",18800.0,19200.0,18100.0,19200.0,496800],["2026-05-05",19000.0,19100.0,18700.0,19000.0,236200],["2026-05-06",19500.0,19500.0,18550.0,19100.0,527100],["2026-05-07",19100.0,19200.0,18600.0,19000.0,256500],["2026-05-08",18800.0,19100.0,18600.0,19100.0,366000],["2026-05-11",19400.0,20400.0,19100.0,20400.0,393100],["2026-05-12",21000.0,21800.0,20800.0,21800.0,254700],["2026-05-13",21800.0,22000.0,20300.0,21500.0,2252900],["2026-05-14",21300.0,21400.0,20300.0,21100.0,285500],["2026-05-15",20900.0,21000.0,20400.0,21000.0,690300],["2026-05-18",20900.0,21800.0,20700.0,21600.0,1067200],["2026-05-19",21200.0,22600.0,21200.0,21900.0,1068774],["2026-05-20",21700.0,22500.0,21000.0,21900.0,103000],["2026-05-21",21700.0,22200.0,21700.0,22000.0,113400],["2026-05-22",21800.0,23500.0,21700.0,22100.0,160900],["2026-05-25",22000.0,22000.0,20600.0,21000.0,94900],["2026-05-26",20900.0,20900.0,19900.0,20450.0,578300],["2026-05-27",20500.0,21000.0,20450.0,20800.0,216700],["2026-05-28",20800.0,20800.0,20250.0,20800.0,76600],["2026-05-29",20800.0,20800.0,20500.0,20700.0,123100],["2026-06-01",20600.0,20800.0,20300.0,20600.0,1317300],["2026-06-02",20700.0,20700.0,19800.0,20400.0,68000],["2026-06-03",20500.0,20500.0,19250.0,19550.0,54400],["2026-06-04",20000.0,20000.0,18300.0,18900.0,103400],["2026-06-05",18800.0,18800.0,17800.0,18200.0,56800],["2026-06-08",18100.0,18150.0,17100.0,18150.0,181500],["2026-06-09",17800.0,18200.0,17000.0,18200.0,229800],["2026-06-10",17800.0,18800.0,17100.0,18800.0,231700],["2026-06-11",18500.0,18800.0,18100.0,18400.0,135600],["2026-06-12",18400.0,19000.0,18150.0,18700.0,88200],["2026-06-15",18500.0,18700.0,18300.0,18700.0,73600],["2026-06-16",18850.0,18900.0,18300.0,18650.0,92800],["2026-06-17",18700.0,18900.0,18450.0,18900.0,77100],["2026-06-18",18550.0,18900.0,18500.0,18800.0,72700],["2026-06-19",18600.0,18800.0,18500.0,18800.0,74100],["2026-06-22",19000.0,19050.0,18300.0,18600.0,211800],["2026-06-23",18700.0,19000.0,18400.0,18950.0,69000],["2026-06-24",18700.0,19000.0,18500.0,18900.0,131500],["2026-06-25",18700.0,18900.0,18600.0,18900.0,98600],["2026-06-26",18900.0,19300.0,18700.0,19200.0,104200],["2026-06-29",19200.0,19400.0,19000.0,19400.0,91300],["2026-06-30",19300.0,20000.0,19200.0,20000.0,105000],["2026-07-01",19900.0,20100.0,19500.0,19900.0,144300],["2026-07-02",20100.0,20200.0,19700.0,20000.0,118200],["2026-07-03",19900.0,20300.0,19600.0,19800.0,137000],["2026-07-06",19400.0,19700.0,18700.0,19100.0,1559400],["2026-07-07",18900.0,19000.0,18400.0,18650.0,3341800],["2026-07-08",18800.0,19000.0,18400.0,18900.0,5482100],["2026-07-09",18600.0,18900.0,18450.0,18600.0,2135300],["2026-07-10",18600.0,18800.0,18000.0,18600.0,986400],["2026-07-13",18000.0,18900.0,18000.0,18900.0,206200],["2026-07-14",18400.0,19000.0,18400.0,18800.0,1219580],["2026-07-15",18800.0,19000.0,18400.0,18700.0,373260],["2026-07-16",18600.0,18900.0,18400.0,18700.0,919800],["2026-07-17",18700.0,18700.0,18350.0,18600.0,1157300],["2026-07-20",18600.0,18600.0,18100.0,18500.0,737198],["2026-07-21",18400.0,18500.0,18100.0,18500.0,1316400],["2026-07-22",18600.0,18600.0,18050.0,18400.0,2089500],["2026-07-23",18400.0,18400.0,17950.0,18300.0,2243800],["2026-07-24",18200.0,18400.0,18000.0,18300.0,102900],["2026-07-27",18300.0,18500.0,18000.0,18300.0,496700],["2026-07-28",18200.0,18400.0,17900.0,18300.0,1390900],["2026-07-29",18500.0,19000.0,18350.0,18700.0,1290400],["2026-07-30",18800.0,18900.0,18400.0,18900.0,176100],["2026-07-31",18800.0,18850.0,18500.0,18500.0,549800],["2026-08-03",18600.0,18700.0,18300.0,18500.0,1417500],["2026-08-04",18400.0,18600.0,18100.0,18600.0,592880],["2026-08-05",18600.0,18700.0,18300.0,18700.0,144900],["2026-08-06",18400.0,18800.0,18400.0,18800.0,232700],["2026-08-07",18650.0,19100.0,18600.0,18800.0,188200],["2026-08-10",18600.0,18900.0,18500.0,18900.0,3084900],["2026-08-11",18800.0,18900.0,18700.0,18900.0,1432800],["2026-08-12",18800.0,19000.0,18600.0,18800.0,1152400],["2026-08-13",19000.0,19700.0,18700.0,19600.0,1812474],["2026-08-14",19500.0,19900.0,18900.0,19400.0,684800],["2026-08-17",19200.0,20000.0,18800.0,19800.0,280500],["2026-08-18",19800.0,20100.0,19300.0,19700.0,214500],["2026-08-19",19600.0,19700.0,19200.0,19600.0,180200],["2026-08-20",19600.0,19700.0,19200.0,19500.0,1571900],["2026-08-21",19400.0,19900.0,19150.0,19800.0,274000],["2026-08-24",19700.0,20100.0,19600.0,20000.0,2281000],["2026-08-25",20000.0,20400.0,19700.0,19700.0,223300],["2026-08-26",19700.0,20200.0,19300.0,20100.0,406000],["2026-08-27",19900.0,20200.0,19600.0,20200.0,306500],["2026-08-28",19900.0,20200.0,19700.0,19900.0,147200],["2026-09-03",19700.0,19700.0,19100.0,19500.0,164800],["2026-09-04",19500.0,19850.0,19300.0,19600.0,2036900],["2026-09-07",19500.0,19700.0,18950.0,19500.0,162600],["2026-09-08",19500.0,19600.0,19200.0,19400.0,1471811],["2026-09-09",19400.0,19500.0,19100.0,19300.0,1525600],["2026-09-10",19300.0,19400.0,19000.0,19300.0,179000],["2026-09-11",19200.0,19400.0,19000.0,19300.0,144200],["2026-09-14",19200.0,19300.0,18900.0,19100.0,1739400],["2026-09-15",19000.0,19400.0,19000.0,19250.0,119300],["2026-09-16",19200.0,19500.0,19200.0,19400.0,142800],["2026-09-17",19400.0,20000.0,19400.0,20000.0,165000],["2026-09-18",20000.0,20600.0,19800.0,20600.0,173400],["2026-09-21",20500.0,20800.0,20200.0,20200.0,596100],["2026-09-22",20300.0,20600.0,20100.0,20600.0,1326500],["2026-09-23",20700.0,21100.0,20500.0,21000.0,1766500],["2026-09-24",20700.0,21250.0,20600.0,21200.0,631500],["2026-09-25",21000.0,21400.0,20500.0,20700.0,291600],["2026-09-28",20600.0,20600.0,19600.0,20400.0,173600],["2026-09-29",20700.0,21000.0,19950.0,20700.0,351600],["2026-09-30",20800.0,21300.0,20700.0,21100.0,867700],["2026-10-01",21000.0,21300.0,20600.0,20700.0,176600],["2026-10-02",20700.0,20950.0,20300.0,20500.0,2824900]]}