{"sym":"CTS","index":false,"bars":[["2009-07-31",7150.32,7518.05,5904.12,6455.71,2779800],["2009-08-03",6435.28,6598.72,6312.71,6414.85,1660200],["2009-08-04",6537.43,6823.44,6537.43,6741.73,1322000],["2009-08-05",6700.87,6741.73,6639.58,6741.73,1493900],["2009-08-06",6680.44,6741.73,6414.85,6455.71,1294700],["2009-08-07",6374.0,6537.43,6230.99,6292.28,871200],["2009-08-10",6435.28,6537.43,6230.99,6435.28,770600],["2009-08-11",6394.43,6394.43,6230.99,6333.14,693900],["2009-08-12",6333.14,6435.28,6230.99,6312.71,901700],["2009-08-13",6537.43,6721.3,6312.71,6374.0,679300],["2009-08-14",6374.0,6455.71,6210.56,6312.71,450900],["2009-08-17",6292.28,6292.28,6087.98,6190.13,586800],["2009-08-18",6026.69,6087.98,5904.12,6026.69,748600],["2009-08-19",6026.69,6210.56,5944.98,6047.12,599500],["2009-08-20",6047.12,6047.12,5863.26,5924.55,673400],["2009-08-21",6006.27,6353.57,6006.27,6353.57,1389000],["2009-08-24",6782.59,6782.59,6598.72,6741.73,2087700],["2009-08-25",6721.3,7048.17,6476.14,6557.86,1111900],["2009-08-26",6639.58,6639.58,6292.28,6435.28,846300],["2009-08-27",6394.43,6435.28,6271.85,6435.28,817100],["2009-08-28",6333.14,6537.43,6333.14,6517.0,720600],["2009-08-31",6496.57,6700.87,6496.57,6578.29,796300],["2009-09-01",6639.58,6639.58,6435.28,6435.28,586100],["2009-09-03",6333.14,6496.57,6230.99,6374.0,721200],["2009-09-04",6374.0,6496.57,6210.56,6271.85,916700],["2009-09-07",6251.42,6271.85,6047.12,6149.27,677300],["2009-09-08",6128.84,6353.57,6128.84,6312.71,524800],["2009-09-09",6700.87,6700.87,6271.85,6333.14,567700],["2009-09-10",6374.0,6374.0,6190.13,6251.42,294400],["2009-09-11",6271.85,6312.71,6128.84,6230.99,637600],["2009-09-14",6190.13,6251.42,6108.41,6169.7,625800],["2009-09-15",6230.99,6271.85,6128.84,6190.13,686800],["2009-09-16",6230.99,6333.14,6190.13,6230.99,895000],["2009-09-17",6333.14,6333.14,6067.55,6108.41,1007100],["2009-09-18",6149.27,6149.27,5924.55,6047.12,1401900],["2009-09-21",6067.55,6251.42,6026.69,6108.41,717900],["2009-09-22",6128.84,6271.85,5985.84,6230.99,1289900],["2009-09-23",6435.28,6578.29,6230.99,6292.28,1737100],["2009-09-24",6333.14,6333.14,6128.84,6128.84,485400],["2009-09-25",6169.7,6210.56,6067.55,6210.56,901300],["2009-09-28",6578.29,6578.29,6190.13,6271.85,1105400],["2009-09-29",6435.28,6435.28,6149.27,6149.27,793600],["2009-09-30",6169.7,6271.85,5985.84,6067.55,702300],["2009-10-01",6006.27,6026.69,5863.26,5863.26,705000],["2009-10-02",5720.25,5822.4,5515.96,5638.53,1087100],["2009-10-05",5515.96,5801.97,5495.53,5536.39,524400],["2009-10-06",5720.25,5720.25,5536.39,5556.82,338600],["2009-10-07",5618.11,5658.96,5556.82,5577.25,496100],["2009-10-08",5577.25,5577.25,5434.24,5495.53,650300],["2009-10-09",5515.96,5618.11,5515.96,5618.11,599200],["2009-10-12",5720.25,5822.4,5638.53,5720.25,506300],["2009-10-13",5720.25,5720.25,5536.39,5597.68,492700],["2009-10-14",5618.11,5904.12,5515.96,5781.54,869600],["2009-10-15",5781.54,6067.55,5781.54,6067.55,1471200],["2009-10-16",6374.0,6435.28,5924.55,6047.12,916200],["2009-10-19",5699.82,6067.55,5699.82,5822.4,352800],["2009-10-20",5924.55,6087.98,5781.54,5842.83,577800],["2009-10-21",5863.26,5863.26,5618.11,5699.82,678000],["2009-10-22",5679.39,5924.55,5638.53,5761.11,744700],["2009-10-23",5924.55,5924.55,5577.25,5658.96,641300],["2009-10-26",6108.41,6108.41,5536.39,5597.68,271900],["2009-10-27",5658.96,5658.96,5332.09,5454.67,434000],["2009-10-28",5413.81,5556.82,5311.66,5454.67,313000],["2009-10-29",5311.66,5311.66,5086.94,5148.23,583700],["2009-10-30",5372.95,5475.1,5168.66,5209.52,399100],["2009-11-02",5209.52,5209.52,4903.07,4903.07,351500],["2009-11-03",4698.78,5005.22,4596.63,4596.63,334100],["2009-11-04",4698.78,4800.93,4617.06,4678.35,462200],["2009-11-05",4698.78,4841.79,4657.92,4841.79,371300],["2009-11-06",4903.07,5066.51,4739.64,4739.64,477900],["2009-11-09",4800.93,4800.93,4576.2,4576.2,172000],["2009-11-10",4657.92,4739.64,4290.19,4433.2,270700],["2009-11-11",4494.48,4576.2,4351.48,4535.34,312400],["2009-11-12",4657.92,4698.78,4535.34,4596.63,310800],["2009-11-13",4637.49,4637.49,4453.63,4535.34,190100],["2009-11-16",4555.77,4576.2,4331.05,4453.63,166500],["2009-11-17",4494.48,4535.34,4392.34,4453.63,173200],["2009-11-18",4453.63,4494.48,4351.48,4474.05,236600],["2009-11-19",4494.48,4637.49,4433.2,4637.49,400400],["2009-11-20",4596.63,4657.92,4494.48,4535.34,241200],["2009-11-23",4535.34,4555.77,4351.48,4371.91,179200],["2009-11-24",4412.77,4433.2,4208.47,4249.33,223600],["2009-11-25",4290.19,4290.19,4024.61,4024.61,186300],["2009-11-26",3881.6,3881.6,3779.45,3779.45,99000],["2009-11-27",3534.3,4004.18,3534.3,3718.16,486800],["2009-11-30",3759.02,3983.75,3738.59,3983.75,423600],["2009-12-01",4085.89,4147.18,3983.75,4147.18,247200],["2009-12-02",4412.77,4412.77,3963.32,4106.32,442800],["2009-12-03",3902.03,4188.04,3902.03,4045.04,195300],["2009-12-04",4045.04,4085.89,3983.75,4024.61,144500],["2009-12-07",4004.18,4106.32,3963.32,4004.18,124300],["2009-12-08",4024.61,4024.61,3779.45,3840.74,116500],["2009-12-09",3677.31,3677.31,3575.16,3575.16,308100],["2009-12-10",3677.31,3677.31,3432.15,3513.87,215900],["2009-12-11",3513.87,3534.3,3289.15,3289.15,381400],["2009-12-14",3309.57,3554.73,3309.57,3554.73,270900],["2009-12-15",3759.02,3759.02,3452.58,3452.58,125700],["2009-12-16",3432.15,3432.15,3268.72,3289.15,232100],["2009-12-17",3125.71,3350.43,3125.71,3309.57,229000],["2009-12-18",3370.86,3473.01,3350.43,3473.01,360100],["2009-12-21",3697.73,3697.73,3513.87,3697.73,438500],["2009-12-22",3881.6,3881.6,3636.45,3656.88,434600],["2009-12-23",3575.16,3881.6,3513.87,3779.45,433900],["2009-12-24",3820.31,3922.46,3595.59,3881.6,638600],["2009-12-25",3840.74,4085.89,3840.74,4085.89,733700],["2009-12-28",4188.04,4290.19,3840.74,3881.6,343400],["2009-12-29",3881.6,3881.6,3677.31,3677.31,376600],["2009-12-30",3718.16,3881.6,3677.31,3820.31,215100],["2009-12-31",3983.75,4045.04,3820.31,3861.17,455900],["2010-01-04",3983.75,4208.47,3902.03,4208.47,521700],["2010-01-05",4453.63,4453.63,4331.05,4453.63,818500],["2010-01-06",4494.48,4698.78,4249.33,4433.2,953800],["2010-01-07",4474.05,4555.77,4290.19,4310.62,501900],["2010-01-08",4453.63,4596.63,4249.33,4331.05,443600],["2010-01-11",4412.77,4412.77,4147.18,4167.61,259600],["2010-01-12",4188.04,4188.04,3942.89,3942.89,462800],["2010-01-13",3881.6,4188.04,3759.02,4065.47,501500],["2010-01-14",4106.32,4228.9,4065.47,4188.04,317800],["2010-01-15",4208.47,4208.47,4004.18,4045.04,198600],["2010-01-18",3942.89,3942.89,3799.88,3799.88,253600],["2010-01-19",3881.6,3942.89,3738.59,3861.17,175600],["2010-01-20",3922.46,3922.46,3718.16,3718.16,164000],["2010-01-21",3656.88,3759.02,3554.73,3595.59,233300],["2010-01-22",3473.01,3718.16,3432.15,3656.88,183700],["2010-01-25",3636.45,3718.16,3575.16,3697.73,98400],["2010-01-26",3677.31,3881.6,3677.31,3881.6,233100],["2010-01-27",3922.46,3922.46,3616.02,3656.88,199200],["2010-01-28",3595.59,3677.31,3575.16,3677.31,141000],["2010-01-29",3656.88,3677.31,3575.16,3636.45,81400],["2010-02-01",3677.31,3697.73,3636.45,3677.31,71000],["2010-02-02",3738.59,3738.59,3595.59,3636.45,58000],["2010-02-03",3656.88,3677.31,3595.59,3656.88,84900],["2010-02-04",3656.88,3738.59,3575.16,3677.31,112400],["2010-02-05",3636.45,3636.45,3575.16,3595.59,108300],["2010-02-08",3595.59,3595.59,3554.73,3575.16,52700],["2010-02-09",3575.16,3575.16,3473.01,3513.87,118700],["2010-02-10",3595.59,3595.59,3513.87,3554.73,45000],["2010-02-11",3595.59,3656.88,3554.73,3616.02,75500],["2010-02-12",3677.31,3677.31,3595.59,3656.88,42800],["2010-02-22",3779.45,3779.45,3677.31,3718.16,81600],["2010-02-23",3718.16,3718.16,3575.16,3616.02,67700],["2010-02-24",3534.3,3656.88,3534.3,3636.45,111900],["2010-02-25",3636.45,3677.31,3595.59,3636.45,61100],["2010-02-26",3636.45,3636.45,3595.59,3616.02,126100],["2010-03-01",3636.45,3697.73,3636.45,3677.31,126300],["2010-03-02",3779.45,3779.45,3636.45,3656.88,81600],["2010-03-03",3677.31,3861.17,3677.31,3840.74,387700],["2010-03-04",3881.6,3942.89,3779.45,3799.88,141600],["2010-03-05",3799.88,3942.89,3738.59,3840.74,269900],["2010-03-08",3963.32,4065.47,3963.32,4065.47,605600],["2010-03-09",4290.19,4310.62,4004.18,4106.32,442300],["2010-03-10",4106.32,4106.32,3881.6,3922.46,252000],["2010-03-11",4004.18,4085.89,3881.6,3902.03,162200],["2010-03-12",3942.89,3983.75,3902.03,3942.89,242100],["2010-03-15",3963.32,4024.61,3881.6,3881.6,277600],["2010-03-16",3902.03,3902.03,3677.31,3759.02,243000],["2010-03-17",3799.88,3881.6,3677.31,3738.59,173100],["2010-03-18",3820.31,3861.17,3718.16,3840.74,165500],["2010-03-19",3881.6,3881.6,3738.59,3759.02,409300],["2010-03-22",3738.59,3799.88,3718.16,3779.45,138300],["2010-03-23",3718.16,3759.02,3636.45,3677.31,262900],["2010-03-24",3759.02,3759.02,3697.73,3738.59,106100],["2010-03-25",3718.16,3738.59,3595.59,3656.88,160800],["2010-03-26",3636.45,3697.73,3554.73,3636.45,181400],["2010-03-29",3656.88,3656.88,3513.87,3575.16,264400],["2010-03-30",3575.16,3616.02,3513.87,3554.73,186200],["2010-03-31",3513.87,3575.16,3473.01,3473.01,133100],["2010-04-01",3513.87,3616.02,3452.58,3534.3,117300],["2010-04-02",3575.16,3575.16,3513.87,3554.73,91700],["2010-04-05",3575.16,3677.31,3575.16,3656.88,270600],["2010-04-06",3636.45,3677.31,3554.73,3575.16,102000],["2010-04-07",3636.45,3636.45,3534.3,3554.73,144500],["2010-04-08",3554.73,3595.59,3534.3,3575.16,179900],["2010-04-09",3595.59,3636.45,3554.73,3575.16,168700],["2010-04-12",3616.02,3656.88,3575.16,3595.59,196900],["2010-04-13",3575.16,3636.45,3534.3,3554.73,154700],["2010-04-14",3575.16,3595.59,3513.87,3595.59,181600],["2010-04-15",3616.02,3616.02,3554.73,3575.16,149300],["2010-04-16",3595.59,3595.59,3513.87,3554.73,202300],["2010-04-19",3575.16,3575.16,3473.01,3493.44,137900],["2010-04-20",3473.01,3575.16,3452.58,3493.44,226900],["2010-04-21",3493.44,3534.3,3452.58,3534.3,217700],["2010-04-22",3493.44,3718.16,3493.44,3677.31,602500],["2010-04-26",3779.45,3820.31,3656.88,3677.31,265700],["2010-04-27",3697.73,3718.16,3575.16,3616.02,178700],["2010-04-28",3575.16,3616.02,3554.73,3554.73,177700],["2010-04-29",3575.16,3616.02,3554.73,3595.59,305700],["2010-05-04",3636.45,3718.16,3636.45,3677.31,427100],["2010-05-05",3677.31,3697.73,3534.3,3616.02,158900],["2010-05-06",3595.59,3861.17,3554.73,3861.17,970600],["2010-05-07",3881.6,3983.75,3738.59,3983.75,2145700],["2010-05-10",4167.61,4208.47,3902.03,4126.75,1339500],["2010-05-11",4249.33,4392.34,3861.17,3922.46,541600],["2010-05-12",3881.6,3881.6,3738.59,3738.59,457400],["2010-05-13",3575.16,3799.88,3575.16,3636.45,638500],["2010-05-14",3656.88,3677.31,3575.16,3656.88,325300],["2010-05-17",3636.45,3677.31,3473.01,3493.44,382200],["2010-05-18",3493.44,3534.3,3452.58,3473.01,392000],["2010-05-19",3473.01,3473.01,3289.15,3330.0,476500],["2010-05-20",3268.72,3575.16,3187.0,3452.58,672100],["2010-05-21",3499.69,3499.69,3181.53,3266.37,567900],["2010-05-24",3245.16,3457.27,3245.16,3457.27,446900],["2010-05-25",3414.85,3499.69,3372.42,3414.85,164300],["2010-05-26",3414.85,3499.69,3414.85,3478.48,190900],["2010-05-27",3436.06,3457.27,3351.21,3414.85,157400],["2010-05-28",3520.9,3648.16,3520.9,3563.32,466900],["2010-05-31",3499.69,3563.32,3414.85,3457.27,122800],["2010-06-01",3457.27,3478.48,3393.63,3457.27,146500],["2010-06-02",3414.85,3478.48,3393.63,3457.27,98100],["2010-06-03",3499.69,3563.32,3436.06,3478.48,184800],["2010-06-04",3414.85,3478.48,3414.85,3414.85,183500],["2010-06-07",3393.63,3393.63,3245.16,3308.79,239700],["2010-06-08",3308.79,3372.42,3266.37,3351.21,151100],["2010-06-09",3393.63,3393.63,3287.58,3308.79,95000],["2010-06-10",3351.21,3351.21,3287.58,3330.0,73000],["2010-06-11",3393.63,3393.63,3330.0,3330.0,133100],["2010-06-14",3393.63,3414.85,3330.0,3351.21,99400],["2010-06-15",3351.21,3351.21,3308.79,3330.0,81900],["2010-06-16",3393.63,3457.27,3308.79,3393.63,203500],["2010-06-17",3393.63,3393.63,3351.21,3351.21,101600],["2010-06-18",3330.0,3372.42,3330.0,3372.42,145000],["2010-06-21",3372.42,3393.63,3308.79,3393.63,128100],["2010-06-22",3351.21,3393.63,3308.79,3308.79,142800],["2010-06-23",3330.0,3330.0,3266.37,3287.58,88600],["2010-06-24",3308.79,3351.21,3287.58,3308.79,59500],["2010-06-25",3266.37,3287.58,3245.16,3266.37,136500],["2010-06-28",3287.58,3287.58,3223.95,3266.37,92000],["2010-06-29",3287.58,3308.79,3245.16,3287.58,115800],["2010-06-30",3181.53,3223.95,3181.53,3223.95,128600],["2010-07-01",3202.74,3202.74,3160.32,3160.32,179000],["2010-07-02",3181.53,3202.74,3160.32,3160.32,60300],["2010-07-05",3181.53,3202.74,3139.11,3160.32,74500],["2010-07-06",3160.32,3160.32,3054.27,3096.69,95200],["2010-07-07",3096.69,3181.53,3096.69,3139.11,102500],["2010-07-08",3181.53,3287.58,3160.32,3160.32,83200],["2010-07-09",3160.32,3181.53,3139.11,3139.11,48100],["2010-07-12",3202.74,3202.74,3139.11,3160.32,50400],["2010-07-13",3181.53,3372.42,3181.53,3372.42,781600],["2010-07-14",3393.63,3499.69,3266.37,3351.21,235400],["2010-07-15",3330.0,3330.0,3223.95,3245.16,64400],["2010-07-16",3266.37,3266.37,3202.74,3223.95,121100],["2010-07-19",3160.32,3223.95,3139.11,3181.53,154300],["2010-07-20",3223.95,3223.95,3139.11,3160.32,88000],["2010-07-21",3117.9,3117.9,3011.85,3033.06,288000],["2010-07-22",3011.85,3075.48,2969.43,3033.06,131100],["2010-07-23",3011.85,3075.48,2969.43,3054.27,88800],["2010-07-26",3033.06,3033.06,2969.43,2969.43,93200],["2010-07-27",2969.43,3033.06,2948.22,2969.43,62800],["2010-07-28",2969.43,2990.64,2884.59,2905.8,58300],["2010-07-29",2905.8,2948.22,2863.38,2927.01,60100],["2010-07-30",2905.8,2948.22,2884.59,2948.22,94000],["2010-08-02",2969.43,2969.43,2884.59,2905.8,25400],["2010-08-03",2969.43,2969.43,2863.38,2884.59,90100],["2010-08-04",2884.59,2884.59,2799.75,2820.96,77700],["2010-08-05",2842.17,2863.38,2757.33,2778.54,93600],["2010-08-06",2799.75,2799.75,2714.91,2757.33,80000],["2010-08-09",2736.12,2736.12,2566.44,2566.44,87100],["2010-08-10",2545.23,2608.86,2481.6,2524.02,149200],["2010-08-11",2545.23,2651.28,2545.23,2630.07,154400],["2010-08-12",2630.07,2630.07,2417.96,2460.39,170100],["2010-08-13",2333.12,2502.81,2290.7,2481.6,66200],["2010-08-16",2545.23,2608.86,2502.81,2608.86,210000],["2010-08-17",2757.33,2757.33,2545.23,2545.23,69900],["2010-08-18",2566.44,2566.44,2460.39,2502.81,89600],["2010-08-19",2460.39,2524.02,2439.18,2460.39,66300],["2010-08-20",2481.6,2502.81,2439.18,2481.6,65100],["2010-08-23",2481.6,2481.6,2417.96,2417.96,32600],["2010-08-24",2375.54,2417.96,2269.49,2269.49,126500],["2010-08-25",2290.7,2290.7,2163.44,2163.44,210400],["2010-08-26",2163.44,2290.7,2142.23,2205.86,79400],["2010-08-27",2184.65,2205.86,2142.23,2205.86,81300],["2010-08-30",2290.7,2333.12,2290.7,2333.12,97700],["2010-08-31",2481.6,2481.6,2290.7,2481.6,216700],["2010-09-01",2545.23,2587.65,2354.33,2460.39,172600],["2010-09-06",2545.23,2630.07,2524.02,2630.07,249500],["2010-09-07",2587.65,2608.86,2524.02,2545.23,204900],["2010-09-08",2460.39,2481.6,2396.75,2439.18,118500],["2010-09-09",2481.6,2545.23,2460.39,2481.6,98000],["2010-09-10",2481.6,2502.81,2354.33,2375.54,194000],["2010-09-13",2417.96,2417.96,2269.49,2269.49,86100],["2010-09-14",2333.12,2354.33,2269.49,2333.12,73000],["2010-09-15",2333.12,2333.12,2290.7,2311.91,75000],["2010-09-16",2333.12,2354.33,2311.91,2311.91,34400],["2010-09-17",2354.33,2460.39,2269.49,2439.18,144500],["2010-09-20",2481.6,2524.02,2396.75,2396.75,67200],["2010-09-21",2460.39,2460.39,2333.12,2354.33,63800],["2010-09-22",2333.12,2396.75,2311.91,2333.12,33800],["2010-09-23",2311.91,2333.12,2290.7,2333.12,33100],["2010-09-24",2311.91,2333.12,2290.7,2333.12,66700],["2010-09-27",2227.07,2354.33,2205.86,2311.91,55500],["2010-09-28",2354.33,2417.96,2333.12,2354.33,79400],["2010-09-29",2333.12,2333.12,2269.49,2269.49,78600],["2010-09-30",2290.7,2290.7,2227.07,2269.49,50700],["2010-10-01",2290.7,2290.7,2227.07,2227.07,45000],["2010-10-04",2248.28,2248.28,2142.23,2163.44,119500],["2010-10-05",2163.44,2205.86,2121.02,2184.65,102100],["2010-10-06",2227.07,2248.28,2184.65,2248.28,68400],["2010-10-07",2227.07,2248.28,2184.65,2205.86,81400],["2010-10-08",2057.39,2248.28,2057.39,2184.65,48900],["2010-10-11",2142.23,2163.44,2121.02,2163.44,53900],["2010-10-12",2142.23,2142.23,2099.81,2121.02,64600],["2010-10-13",1972.55,2121.02,1972.55,2099.81,56300],["2010-10-14",1972.55,2121.02,1972.55,2121.02,90700],["2010-10-15",2121.02,2121.02,2078.6,2099.81,21500],["2010-10-18",2036.18,2099.81,2036.18,2036.18,52500],["2010-10-19",2036.18,2057.39,1993.76,2014.97,52800],["2010-10-20",1972.55,1972.55,1887.71,1930.13,72700],["2010-10-21",1781.66,1908.92,1781.66,1866.5,80200],["2010-10-22",1845.29,1887.71,1760.45,1887.71,28500],["2010-10-25",1887.71,1908.92,1845.29,1908.92,22100],["2010-10-26",1845.29,1993.76,1824.08,1993.76,149800],["2010-10-27",1972.55,1972.55,1908.92,1908.92,72300],["2010-10-28",1951.34,1951.34,1908.92,1908.92,23000],["2010-10-29",1887.71,1951.34,1887.71,1908.92,22300],["2010-11-01",1908.92,1908.92,1845.29,1887.71,59700],["2010-11-02",1887.71,1887.71,1845.29,1866.5,15800],["2010-11-03",1887.71,1887.71,1866.5,1866.5,46300],["2010-11-04",1908.92,1951.34,1887.71,1908.92,90800],["2010-11-05",1993.76,2057.39,1993.76,2057.39,339400],["2010-11-08",2121.02,2184.65,2057.39,2121.02,272500],["2010-11-09",2163.44,2163.44,1993.76,2014.97,99100],["2010-11-10",2014.97,2057.39,1993.76,2014.97,50800],["2010-11-11",2014.97,2014.97,1908.92,1930.13,49800],["2010-11-12",1908.92,1930.13,1887.71,1930.13,110500],["2010-11-15",1908.92,1930.13,1781.66,1845.29,366300],["2010-11-16",1824.08,1845.29,1760.45,1781.66,137300],["2010-11-17",1675.61,1866.5,1675.61,1802.87,80200],["2010-11-18",1845.29,1908.92,1824.08,1887.71,111100],["2010-11-19",1908.92,1908.92,1845.29,1866.5,99600],["2010-11-22",1845.29,1845.29,1781.66,1802.87,65600],["2010-11-23",1802.87,1845.29,1802.87,1845.29,38200],["2010-11-24",1824.08,1845.29,1802.87,1845.29,61100],["2010-11-25",1802.87,1930.13,1802.87,1887.71,184700],["2010-11-26",1908.92,1908.92,1802.87,1824.08,197100],["2010-11-29",1824.08,1972.55,1824.08,1972.55,367400],["2010-11-30",2078.6,2078.6,2036.18,2078.6,584900],["2010-12-01",2078.6,2163.44,2014.97,2036.18,214800],["2010-12-02",2099.81,2227.07,2078.6,2227.07,624800],["2010-12-03",2333.12,2333.12,2311.91,2333.12,411500],["2010-12-06",2481.6,2481.6,2460.39,2481.6,931400],["2010-12-07",2587.65,2651.28,2417.96,2439.18,926100],["2010-12-08",2524.02,2545.23,2354.33,2354.33,540700],["2010-12-09",2375.54,2502.81,2248.28,2417.96,401500],["2010-12-10",2481.6,2502.81,2417.96,2502.81,588700],["2010-12-13",2651.28,2651.28,2651.28,2651.28,188100],["2010-12-14",2820.96,2820.96,2524.02,2545.23,871500],["2010-12-15",2651.28,2736.12,2502.81,2545.23,530600],["2010-12-16",2481.6,2481.6,2417.96,2417.96,348400],["2010-12-17",2396.75,2566.44,2396.75,2545.23,402400],["2010-12-20",2587.65,2651.28,2481.6,2481.6,462400],["2010-12-21",2439.18,2545.23,2417.96,2439.18,339800],["2010-12-22",2481.6,2524.02,2396.75,2439.18,238000],["2010-12-23",2417.96,2439.18,2311.91,2333.12,234600],["2010-12-24",2375.54,2417.96,2333.12,2354.33,114600],["2010-12-27",2460.39,2460.39,2333.12,2354.33,202000],["2010-12-28",2417.96,2502.81,2354.33,2502.81,256000],["2010-12-29",2566.44,2566.44,2396.75,2439.18,143800],["2010-12-30",2417.96,2460.39,2396.75,2396.75,96900],["2010-12-31",2460.39,2460.39,2375.54,2417.96,105500],["2011-01-04",2524.02,2524.02,2396.75,2417.96,51200],["2011-01-05",2502.81,2524.02,2354.33,2354.33,77200],["2011-01-06",2502.81,2502.81,2333.12,2439.18,62000],["2011-01-07",2439.18,2481.6,2354.33,2354.33,50100],["2011-01-10",2333.12,2396.75,2269.49,2290.7,131800],["2011-01-11",2417.96,2417.96,2184.65,2184.65,163500],["2011-01-12",2311.91,2333.12,2227.07,2269.49,110300],["2011-01-13",2248.28,2290.7,2227.07,2248.28,141500],["2011-01-14",2311.91,2311.91,2227.07,2269.49,67900],["2011-01-17",2269.49,2396.75,2269.49,2290.7,87300],["2011-01-18",2354.33,2354.33,2248.28,2248.28,138200],["2011-01-19",2269.49,2269.49,2205.86,2227.07,42700],["2011-01-20",2290.7,2290.7,2184.65,2184.65,29100],["2011-01-21",2269.49,2269.49,2163.44,2205.86,81300],["2011-01-24",2184.65,2205.86,2099.81,2099.81,119200],["2011-01-25",2121.02,2121.02,2078.6,2099.81,125800],["2011-01-26",2184.65,2184.65,2121.02,2142.23,65700],["2011-01-27",2142.23,2163.44,2142.23,2163.44,31500],["2011-01-28",2163.44,2205.86,2163.44,2184.65,159900],["2011-02-08",2227.07,2333.12,2227.07,2269.49,50000],["2011-02-09",2311.91,2396.75,2290.7,2311.91,206000],["2011-02-10",2354.33,2354.33,2290.7,2311.91,104800],["2011-02-11",2333.12,2333.12,2269.49,2333.12,51200],["2011-02-14",2333.12,2333.12,2248.28,2269.49,77300],["2011-02-15",2248.28,2248.28,2205.86,2248.28,93100],["2011-02-16",2290.7,2333.12,2227.07,2269.49,107100],["2011-02-17",2311.91,2311.91,2205.86,2227.07,23400],["2011-02-18",2311.91,2311.91,2163.44,2163.44,106500],["2011-02-21",2078.6,2099.81,2057.39,2057.39,311400],["2011-02-22",2099.81,2099.81,1993.76,2057.39,92300],["2011-02-23",2078.6,2121.02,2036.18,2121.02,113200],["2011-02-24",2121.02,2121.02,2014.97,2121.02,125100],["2011-02-25",2078.6,2163.44,2057.39,2163.44,105200],["2011-02-28",2121.02,2163.44,2057.39,2078.6,44700],["2011-03-01",2057.39,2078.6,2057.39,2078.6,43500],["2011-03-02",2057.39,2057.39,1972.55,1993.76,130800],["2011-03-03",1908.92,1993.76,1908.92,1908.92,184600],["2011-03-04",1951.34,1993.76,1930.13,1993.76,117100],["2011-03-07",1951.34,2014.97,1908.92,2014.97,158700],["2011-03-08",1951.34,2057.39,1887.71,1887.71,82600],["2011-03-09",1845.29,1908.92,1845.29,1845.29,139200],["2011-03-10",1951.34,1993.76,1951.34,1993.76,144900],["2011-03-11",2078.6,2099.81,2057.39,2099.81,312200],["2011-03-14",2184.65,2184.65,1972.55,2036.18,170800],["2011-03-15",2036.18,2057.39,1930.13,1972.55,176300],["2011-03-16",1993.76,1993.76,1930.13,1993.76,115300],["2011-03-17",2014.97,2036.18,1972.55,2014.97,132700],["2011-03-18",1993.76,2099.81,1972.55,2078.6,195000],["2011-03-21",2099.81,2121.02,2036.18,2057.39,199300],["2011-03-22",2078.6,2078.6,1993.76,2014.97,124500],["2011-03-23",2057.39,2057.39,1972.55,2014.97,42100],["2011-03-24",2014.97,2014.97,1972.55,1993.76,27000],["2011-03-25",1993.76,1993.76,1951.34,1972.55,64900],["2011-03-28",2014.97,2014.97,1951.34,1993.76,80600],["2011-03-29",1951.34,1993.76,1930.13,1930.13,54400],["2011-03-30",1930.13,1972.55,1866.5,1951.34,62100],["2011-03-31",1930.13,1951.34,1908.92,1930.13,77500],["2011-04-01",1930.13,1930.13,1887.71,1887.71,52500],["2011-04-04",1887.71,1908.92,1866.5,1866.5,45600],["2011-04-05",1887.71,1887.71,1866.5,1866.5,82400],["2011-04-06",1887.71,1951.34,1887.71,1908.92,123600],["2011-04-07",1866.5,1930.13,1866.5,1908.92,78700],["2011-04-08",1951.34,1951.34,1887.71,1908.92,12100],["2011-04-13",1908.92,1908.92,1866.5,1887.71,34100],["2011-04-14",1866.5,1887.71,1845.29,1866.5,53200],["2011-04-15",1866.5,1887.71,1845.29,1866.5,106300],["2011-04-18",1845.29,1845.29,1781.66,1781.66,40200],["2011-04-19",1908.92,1908.92,1760.45,1760.45,59200],["2011-04-20",1760.45,1802.87,1739.24,1739.24,51200],["2011-04-21",1802.87,1824.08,1739.24,1760.45,94000],["2011-04-22",1654.4,1760.45,1654.4,1760.45,74900],["2011-04-25",1739.24,1824.08,1739.24,1824.08,116300],["2011-04-26",1760.45,1802.87,1739.24,1760.45,40900],["2011-04-27",1760.45,1760.45,1718.03,1718.03,28600],["2011-04-28",1802.87,1802.87,1739.24,1760.45,8900],["2011-04-29",1739.24,1781.66,1696.82,1760.45,101100],["2011-05-04",1696.82,1718.03,1675.61,1675.61,22600],["2011-05-05",1696.82,1696.82,1654.4,1654.4,149900],["2011-05-06",1654.4,1696.82,1654.4,1696.82,32500],["2011-05-09",1696.82,1739.24,1675.61,1718.03,92800],["2011-05-10",1739.24,1739.24,1696.82,1696.82,56900],["2011-05-11",1696.82,1718.03,1696.82,1718.03,25400],["2011-05-12",1696.82,1718.03,1654.4,1654.4,65400],["2011-05-13",1675.61,1675.61,1654.4,1675.61,20100],["2011-05-16",1654.4,1654.4,1590.77,1590.77,91400],["2011-05-17",1611.98,1611.98,1548.35,1569.56,74600],["2011-05-18",1484.72,1633.19,1484.72,1569.56,125800],["2011-05-19",1442.29,1590.77,1442.29,1548.35,288500],["2011-05-20",1569.56,1569.56,1484.72,1505.93,79700],["2011-05-23",1527.14,1548.35,1421.08,1421.08,150000],["2011-05-24",1357.45,1378.66,1357.45,1357.45,129500],["2011-05-25",1315.03,1357.45,1272.61,1272.61,169500],["2011-05-26",1187.77,1315.03,1187.77,1293.82,273000],["2011-05-27",1315.03,1315.03,1230.19,1315.03,87100],["2011-05-30",1293.82,1293.82,1251.4,1251.4,114400],["2011-05-31",1272.61,1272.61,1208.98,1208.98,73400],["2011-06-01",1293.82,1315.03,1293.82,1315.03,50400],["2011-06-02",1399.87,1399.87,1399.87,1399.87,39700],["2011-06-03",1484.72,1484.72,1421.08,1463.51,717300],["2011-06-06",1527.14,1548.35,1442.29,1527.14,222000],["2011-06-07",1484.72,1569.56,1484.72,1569.56,150200],["2011-06-08",1654.4,1675.61,1590.77,1675.61,386500],["2011-06-09",1675.61,1781.66,1590.77,1781.66,326400],["2011-06-10",1845.29,1845.29,1824.08,1845.29,283100],["2011-06-13",1951.34,1951.34,1908.92,1930.13,225200],["2011-06-14",1887.71,1951.34,1802.87,1802.87,305400],["2011-06-15",1718.03,1718.03,1718.03,1718.03,47100],["2011-06-16",1611.98,1739.24,1611.98,1696.82,418000],["2011-06-17",1633.19,1696.82,1611.98,1654.4,174900],["2011-06-20",1654.4,1696.82,1590.77,1633.19,98600],["2011-06-21",1696.82,1718.03,1569.56,1696.82,97900],["2011-06-22",1739.24,1739.24,1590.77,1590.77,104000],["2011-06-23",1654.4,1654.4,1548.35,1569.56,88400],["2011-06-24",1611.98,1633.19,1548.35,1590.77,57200],["2011-06-27",1548.35,1590.77,1548.35,1569.56,27800],["2011-06-28",1590.77,1611.98,1548.35,1548.35,103200],["2011-06-29",1569.56,1569.56,1505.93,1548.35,44800],["2011-06-30",1527.14,1527.14,1505.93,1527.14,40000],["2011-07-01",1484.72,1505.93,1442.29,1463.51,64400],["2011-07-04",1463.51,1484.72,1442.29,1484.72,56500],["2011-07-05",1548.35,1569.56,1548.35,1569.56,97300],["2011-07-06",1590.77,1611.98,1527.14,1569.56,48000],["2011-07-07",1569.56,1590.77,1527.14,1548.35,36000],["2011-07-08",1484.72,1548.35,1484.72,1527.14,33900],["2011-07-11",1484.72,1505.93,1463.51,1463.51,65400],["2011-07-12",1484.72,1505.93,1463.51,1505.93,34800],["2011-07-13",1548.35,1569.56,1484.72,1505.93,38400],["2011-07-14",1463.51,1505.93,1442.29,1484.72,47900],["2011-07-15",1484.72,1484.72,1442.29,1463.51,55300],["2011-07-18",1463.51,1484.72,1442.29,1463.51,34400],["2011-07-19",1442.29,1463.51,1421.08,1463.51,59300],["2011-07-20",1421.08,1505.93,1421.08,1505.93,94500],["2011-07-21",1484.72,1484.72,1463.51,1463.51,31000],["2011-07-22",1484.72,1484.72,1442.29,1442.29,7700],["2011-07-25",1463.51,1484.72,1421.08,1442.29,45000],["2011-07-26",1442.29,1463.51,1442.29,1463.51,10300],["2011-07-27",1484.72,1505.93,1442.29,1505.93,121500],["2011-07-28",1484.72,1548.35,1463.51,1505.93,46300],["2011-07-29",1463.51,1505.93,1442.29,1505.93,23300],["2011-08-01",1442.29,1442.29,1421.08,1421.08,29300],["2011-08-02",1421.08,1421.08,1378.66,1378.66,61700],["2011-08-03",1378.66,1399.87,1357.45,1399.87,13800],["2011-08-04",1399.87,1463.51,1399.87,1463.51,70300],["2011-08-05",1463.51,1463.51,1442.29,1442.29,21700],["2011-08-08",1463.51,1463.51,1399.87,1421.08,48000],["2011-08-09",1378.66,1378.66,1357.45,1357.45,145800],["2011-08-10",1378.66,1399.87,1378.66,1378.66,21000],["2011-08-11",1336.24,1357.45,1315.03,1336.24,17900],["2011-08-12",1336.24,1378.66,1336.24,1378.66,41800],["2011-08-15",1357.45,1378.66,1357.45,1357.45,31900],["2011-08-16",1378.66,1399.87,1357.45,1378.66,29000],["2011-08-17",1421.08,1463.51,1399.87,1463.51,119300],["2011-08-18",1484.72,1527.14,1484.72,1484.72,89100],["2011-08-19",1463.51,1484.72,1442.29,1463.51,40400],["2011-08-22",1442.29,1527.14,1442.29,1527.14,159200],["2011-08-23",1527.14,1548.35,1463.51,1463.51,105800],["2011-08-24",1527.14,1527.14,1442.29,1463.51,69000],["2011-08-25",1484.72,1484.72,1463.51,1463.51,78800],["2011-08-26",1442.29,1505.93,1421.08,1463.51,90300],["2011-08-29",1484.72,1548.35,1463.51,1548.35,245400],["2011-08-30",1611.98,1633.19,1590.77,1590.77,365000],["2011-08-31",1590.77,1696.82,1590.77,1633.19,196800],["2011-09-01",1654.4,1718.03,1654.4,1696.82,320500],["2011-09-05",1739.24,1739.24,1590.77,1590.77,192700],["2011-09-06",1548.35,1569.56,1527.14,1527.14,164100],["2011-09-07",1590.77,1633.19,1569.56,1633.19,261100],["2011-09-08",1718.03,1718.03,1633.19,1654.4,292700],["2011-09-09",1696.82,1696.82,1590.77,1633.19,103500],["2011-09-12",1611.98,1675.61,1611.98,1675.61,149100],["2011-09-13",1654.4,1739.24,1654.4,1718.03,659100],["2011-09-14",1739.24,1781.66,1675.61,1675.61,552300],["2011-09-15",1654.4,1696.82,1633.19,1654.4,119200],["2011-09-16",1654.4,1696.82,1590.77,1590.77,174200],["2011-09-19",1718.03,1718.03,1611.98,1633.19,72800],["2011-09-20",1718.03,1718.03,1548.35,1548.35,216000],["2011-09-21",1590.77,1590.77,1505.93,1548.35,116500],["2011-09-22",1463.51,1590.77,1463.51,1548.35,76400],["2011-09-23",1484.72,1548.35,1484.72,1527.14,85200],["2011-09-26",1527.14,1590.77,1505.93,1527.14,65900],["2011-09-27",1548.35,1569.56,1484.72,1484.72,283400],["2011-09-28",1548.35,1548.35,1484.72,1505.93,196600],["2011-09-29",1484.72,1484.72,1442.29,1463.51,151700],["2011-09-30",1484.72,1484.72,1378.66,1399.87,163200],["2011-10-03",1378.66,1399.87,1357.45,1378.66,165400],["2011-10-04",1378.66,1421.08,1378.66,1421.08,64200],["2011-10-05",1442.29,1484.72,1421.08,1442.29,51000],["2011-10-06",1442.29,1505.93,1442.29,1505.93,64500],["2011-10-07",1484.72,1484.72,1442.29,1463.51,61000],["2011-10-10",1442.29,1442.29,1378.66,1378.66,153600],["2011-10-11",1421.08,1421.08,1378.66,1378.66,52900],["2011-10-12",1378.66,1378.66,1315.03,1357.45,137700],["2011-10-13",1293.82,1357.45,1293.82,1336.24,84000],["2011-10-14",1315.03,1336.24,1293.82,1336.24,149500],["2011-10-17",1315.03,1378.66,1315.03,1378.66,51200],["2011-10-18",1357.45,1357.45,1336.24,1336.24,33700],["2011-10-19",1378.66,1399.87,1357.45,1378.66,60300],["2011-10-20",1378.66,1378.66,1357.45,1357.45,17700],["2011-10-21",1378.66,1442.29,1378.66,1442.29,153200],["2011-10-24",1421.08,1421.08,1357.45,1399.87,98400],["2011-10-25",1421.08,1421.08,1357.45,1378.66,61500],["2011-10-26",1378.66,1421.08,1378.66,1421.08,49300],["2011-10-27",1421.08,1421.08,1357.45,1357.45,82000],["2011-10-28",1463.51,1463.51,1399.87,1463.51,259900],["2011-10-31",1505.93,1527.14,1442.29,1484.72,157000],["2011-11-01",1442.29,1463.51,1421.08,1421.08,73600],["2011-11-02",1378.66,1378.66,1357.45,1378.66,80300],["2011-11-03",1399.87,1399.87,1357.45,1378.66,86200],["2011-11-04",1399.87,1399.87,1357.45,1357.45,64000],["2011-11-07",1378.66,1378.66,1293.82,1293.82,141700],["2011-11-08",1293.82,1357.45,1293.82,1357.45,35500],["2011-11-09",1336.24,1357.45,1315.03,1336.24,21300],["2011-11-10",1315.03,1315.03,1293.82,1293.82,87700],["2011-11-11",1293.82,1315.03,1272.61,1293.82,44900],["2011-11-14",1272.61,1272.61,1251.4,1272.61,35400],["2011-11-15",1315.03,1315.03,1293.82,1293.82,20400],["2011-11-16",1315.03,1378.66,1315.03,1378.66,103000],["2011-11-17",1357.45,1357.45,1293.82,1315.03,27100],["2011-11-18",1272.61,1315.03,1251.4,1315.03,100500],["2011-11-21",1272.61,1293.82,1251.4,1251.4,25300],["2011-11-22",1272.61,1293.82,1251.4,1272.61,30000],["2011-11-23",1272.61,1315.03,1272.61,1293.82,74800],["2011-11-24",1272.61,1293.82,1251.4,1251.4,54800],["2011-11-25",1293.82,1293.82,1251.4,1251.4,43400],["2011-11-28",1293.82,1336.24,1293.82,1315.03,97500],["2011-11-29",1315.03,1378.66,1315.03,1315.03,84000],["2011-11-30",1315.03,1357.45,1293.82,1293.82,49200],["2011-12-01",1315.03,1378.66,1315.03,1336.24,114700],["2011-12-02",1336.24,1378.66,1315.03,1357.45,165400],["2011-12-05",1357.45,1421.08,1336.24,1421.08,318100],["2011-12-06",1442.29,1442.29,1378.66,1378.66,133900],["2011-12-07",1399.87,1399.87,1336.24,1357.45,50300],["2011-12-08",1357.45,1357.45,1336.24,1357.45,71600],["2011-12-09",1272.61,1336.24,1272.61,1293.82,101500],["2011-12-12",1315.03,1315.03,1272.61,1272.61,31000],["2011-12-13",1293.82,1293.82,1251.4,1272.61,31900],["2011-12-14",1272.61,1315.03,1208.98,1208.98,139900],["2011-12-15",1230.19,1230.19,1187.77,1208.98,102400],["2011-12-16",1230.19,1251.4,1208.98,1230.19,65800],["2011-12-19",1230.19,1251.4,1208.98,1230.19,46800],["2011-12-20",1166.56,1208.98,1166.56,1187.77,106700],["2011-12-21",1187.77,1187.77,1166.56,1166.56,32100],["2011-12-22",1166.56,1166.56,1124.14,1124.14,166400],["2011-12-23",1081.72,1124.14,1081.72,1102.93,66500],["2011-12-26",1060.51,1081.72,1039.3,1060.51,74200],["2011-12-27",1039.3,1039.3,996.88,996.88,91000],["2011-12-28",996.88,1060.51,996.88,1060.51,59700],["2011-12-29",1060.51,1060.51,1018.09,1039.3,44200],["2011-12-30",1060.51,1102.93,1060.51,1102.93,64300],["2012-01-03",1102.93,1124.14,1060.51,1081.72,36300],["2012-01-04",1102.93,1102.93,1039.3,1039.3,37900],["2012-01-05",1060.51,1060.51,1039.3,1039.3,15900],["2012-01-06",1039.3,1039.3,1018.09,1039.3,66300],["2012-01-09",1081.72,1081.72,1060.51,1060.51,145400],["2012-01-10",1102.93,1145.35,1102.93,1145.35,161000],["2012-01-11",1187.77,1187.77,1124.14,1145.35,93400],["2012-01-12",1124.14,1145.35,1102.93,1124.14,48700],["2012-01-13",1145.35,1166.56,1124.14,1145.35,32600],["2012-01-16",1166.56,1208.98,1145.35,1208.98,167500],["2012-01-17",1208.98,1208.98,1166.56,1166.56,125800],["2012-01-18",1208.98,1230.19,1187.77,1230.19,136700],["2012-01-19",1208.98,1272.61,1208.98,1272.61,80900],["2012-01-20",1251.4,1272.61,1208.98,1272.61,123200],["2012-01-30",1272.61,1315.03,1230.19,1293.82,47500],["2012-01-31",1293.82,1357.45,1293.82,1336.24,134400],["2012-02-01",1315.03,1315.03,1272.61,1293.82,87700],["2012-02-02",1251.4,1378.66,1251.4,1378.66,327900],["2012-02-03",1421.08,1442.29,1315.03,1357.45,243800],["2012-02-06",1357.45,1357.45,1293.82,1315.03,103600],["2012-02-07",1336.24,1357.45,1315.03,1336.24,68900],["2012-02-08",1357.45,1378.66,1336.24,1378.66,91100],["2012-02-09",1357.45,1378.66,1293.82,1293.82,110000],["2012-02-10",1315.03,1315.03,1251.4,1251.4,136300],["2012-02-13",1272.61,1272.61,1187.77,1251.4,112300],["2012-02-14",1208.98,1251.4,1208.98,1251.4,90000],["2012-02-15",1230.19,1230.19,1166.56,1230.19,104800],["2012-02-16",1208.98,1251.4,1208.98,1208.98,18100],["2012-02-17",1251.4,1293.82,1230.19,1293.82,123100],["2012-02-20",1315.03,1357.45,1315.03,1357.45,347100],["2012-02-21",1357.45,1442.29,1357.45,1378.66,440300],["2012-02-22",1378.66,1463.51,1357.45,1442.29,271400],["2012-02-23",1484.72,1505.93,1421.08,1484.72,299500],["2012-02-24",1484.72,1548.35,1463.51,1505.93,200800],["2012-02-27",1484.72,1548.35,1463.51,1527.14,357400],["2012-02-28",1527.14,1527.14,1421.08,1421.08,321700],["2012-02-29",1399.87,1463.51,1399.87,1463.51,299100],["2012-03-01",1442.29,1505.93,1421.08,1505.93,362000],["2012-03-02",1505.93,1569.56,1505.93,1569.56,647000],["2012-03-05",1675.61,1675.61,1675.61,1675.61,67200],["2012-03-06",1781.66,1781.66,1696.82,1781.66,1740700],["2012-03-07",1866.5,1887.71,1760.45,1887.71,768700],["2012-03-08",1908.92,1930.13,1739.24,1739.24,454200],["2012-03-09",1760.45,1866.5,1718.03,1760.45,122000],["2012-03-12",1760.45,1760.45,1654.4,1654.4,320900],["2012-03-13",1569.56,1718.03,1569.56,1675.61,255200],["2012-03-14",1760.45,1760.45,1654.4,1696.82,212800],["2012-03-15",1633.19,1802.87,1633.19,1802.87,744500],["2012-03-16",1824.08,1866.5,1824.08,1866.5,775400],["2012-03-19",1866.5,1887.71,1781.66,1845.29,352100],["2012-03-20",1845.29,1951.34,1845.29,1951.34,810300],["2012-03-21",1972.55,2036.18,1972.55,2036.18,695800],["2012-03-22",2121.02,2142.23,1972.55,2057.39,694800],["2012-03-23",2014.97,2099.81,1972.55,2078.6,681600],["2012-03-26",2121.02,2184.65,2014.97,2184.65,1460500],["2012-03-27",2333.12,2333.12,2036.18,2057.39,887200],["2012-03-28",1972.55,2142.23,1951.34,2099.81,646462],["2012-03-29",2121.02,2184.65,1993.76,2014.97,713800],["2012-03-30",1972.55,2036.18,1951.34,1993.76,447600],["2012-04-03",2014.97,2142.23,1972.55,2142.23,368658],["2012-04-04",2163.44,2163.44,2014.97,2036.18,330900],["2012-04-05",2036.18,2099.81,1993.76,2099.81,351700],["2012-04-06",2099.81,2121.02,2036.18,2036.18,425500],["2012-04-09",2099.81,2142.23,2057.39,2121.02,396600],["2012-04-10",2142.23,2163.44,2057.39,2078.6,359715],["2012-04-11",2121.02,2163.44,2078.6,2121.02,279800],["2012-04-12",2121.02,2184.65,2099.81,2121.02,684400],["2012-04-13",2142.23,2227.07,2099.81,2184.65,832504],["2012-04-16",2184.65,2333.12,2184.65,2311.91,596400],["2012-04-17",2375.54,2375.54,2269.49,2290.7,496000],["2012-04-18",2248.28,2333.12,2227.07,2290.7,969800],["2012-04-19",2227.07,2269.49,2121.02,2142.23,744600],["2012-04-20",2142.23,2184.65,2121.02,2163.44,348500],["2012-04-23",2142.23,2205.86,2121.02,2163.44,226300],["2012-04-24",2121.02,2184.65,2099.81,2184.65,207000],["2012-04-25",2163.44,2227.07,2142.23,2205.86,261623],["2012-04-26",2163.44,2205.86,2121.02,2121.02,250500],["2012-04-27",2099.81,2184.65,2078.6,2121.02,180900],["2012-05-02",2163.44,2163.44,2078.6,2099.81,224200],["2012-05-03",2099.81,2163.44,2057.39,2121.02,430900],["2012-05-04",2205.86,2227.07,2163.44,2205.86,373000],["2012-05-07",2227.07,2354.33,2227.07,2354.33,744100],["2012-05-08",2439.18,2439.18,2248.28,2248.28,333700],["2012-05-09",2417.96,2417.96,2290.7,2417.96,654300],["2012-05-10",2439.18,2460.39,2290.7,2311.91,255300],["2012-05-11",2311.91,2333.12,2248.28,2269.49,345900],["2012-05-14",2248.28,2290.7,2163.44,2163.44,331000],["2012-05-15",2121.02,2205.86,2099.81,2142.23,418100],["2012-05-16",2142.23,2184.65,2099.81,2163.44,177700],["2012-05-17",2231.05,2253.59,2140.91,2140.91,146800],["2012-05-18",2073.3,2073.3,2005.69,2005.69,166700],["2012-05-21",2073.3,2140.91,2028.23,2140.91,129100],["2012-05-22",2185.98,2231.05,2095.83,2118.37,120000],["2012-05-23",2073.3,2095.83,1983.16,2005.69,326400],["2012-05-24",1983.16,2050.76,1938.08,2028.23,254000],["2012-05-25",2028.23,2163.44,2028.23,2163.44,272100],["2012-05-28",2163.44,2231.05,2073.3,2118.37,278100],["2012-05-29",2073.3,2095.83,1983.16,2050.76,79700],["2012-05-30",2095.83,2095.83,2073.3,2095.83,26300],["2012-05-31",2028.23,2073.3,1960.62,1960.62,127400],["2012-06-01",2028.23,2028.23,1983.16,2028.23,54800],["2012-06-04",2028.23,2050.76,1893.01,1983.16,100400],["2012-06-05",2028.23,2095.83,1938.08,2073.3,73400],["2012-06-06",2050.76,2118.37,2005.69,2095.83,213000],["2012-06-07",2185.98,2185.98,2118.37,2118.37,226700],["2012-06-08",2163.44,2163.44,2028.23,2073.3,281000],["2012-06-11",2095.83,2095.83,2028.23,2095.83,121631],["2012-06-12",2050.76,2073.3,2005.69,2005.69,71900],["2012-06-13",2028.23,2073.3,2028.23,2028.23,87800],["2012-06-14",2028.23,2050.76,2005.69,2028.23,78500],["2012-06-15",2028.23,2118.37,2028.23,2095.83,105700],["2012-06-18",2118.37,2118.37,2050.76,2073.3,51800],["2012-06-19",2050.76,2095.83,2028.23,2050.76,103200],["2012-06-20",2050.76,2073.3,2050.76,2073.3,42600],["2012-06-21",2050.76,2050.76,2028.23,2028.23,18600],["2012-06-22",2028.23,2050.76,2005.69,2028.23,155200],["2012-06-25",2028.23,2028.23,1983.16,1983.16,61600],["2012-06-26",1960.62,1960.62,1847.94,1915.55,124700],["2012-06-27",1802.87,1960.62,1802.87,1825.4,20100],["2012-06-28",1870.48,1893.01,1802.87,1893.01,47100],["2012-06-29",1893.01,1893.01,1802.87,1870.48,34100],["2012-07-02",1870.48,1870.48,1825.4,1847.94,90700],["2012-07-03",1847.94,1847.94,1757.8,1780.33,42600],["2012-07-04",1735.26,1802.87,1712.73,1712.73,13900],["2012-07-05",1712.73,1802.87,1667.65,1802.87,111200],["2012-07-06",1825.4,1825.4,1802.87,1802.87,20500],["2012-07-09",1802.87,1870.48,1757.8,1780.33,8500],["2012-07-10",1802.87,1802.87,1757.8,1757.8,32700],["2012-07-11",1780.33,1802.87,1757.8,1802.87,11800],["2012-07-12",1802.87,1870.48,1802.87,1870.48,15900],["2012-07-13",1825.4,1938.08,1825.4,1915.55,102000],["2012-07-16",1938.08,1983.16,1847.94,1893.01,39900],["2012-07-17",1893.01,1983.16,1893.01,1960.62,109500],["2012-07-18",1938.08,2028.23,1915.55,2005.69,128900],["2012-07-19",2050.76,2118.37,2005.69,2095.83,288700],["2012-07-20",2140.91,2140.91,2028.23,2028.23,116800],["2012-07-23",2005.69,2028.23,1938.08,2005.69,126700],["2012-07-24",1915.55,1960.62,1893.01,1893.01,64800],["2012-07-25",1893.01,1915.55,1825.4,1893.01,104300],["2012-07-26",1893.01,1938.08,1847.94,1893.01,42700],["2012-07-27",1960.62,1960.62,1847.94,1938.08,16400],["2012-07-30",1870.48,1915.55,1847.94,1915.55,31700],["2012-07-31",1915.55,1915.55,1893.01,1893.01,14700],["2012-08-01",1870.48,1870.48,1825.4,1870.48,32400],["2012-08-02",1870.48,1893.01,1870.48,1870.48,50200],["2012-08-03",1870.48,1870.48,1847.94,1847.94,13900],["2012-08-06",1870.48,1938.08,1870.48,1915.55,105300],["2012-08-07",1915.55,1915.55,1870.48,1870.48,57700],["2012-08-08",1893.01,1915.55,1870.48,1893.01,30600],["2012-08-09",1915.55,1960.62,1893.01,1915.55,66900],["2012-08-10",1915.55,1915.55,1870.48,1870.48,27300],["2012-08-13",1893.01,1915.55,1870.48,1870.48,10600],["2012-08-14",1915.55,1915.55,1870.48,1870.48,27100],["2012-08-15",1893.01,1893.01,1870.48,1870.48,17200],["2012-08-16",1847.94,1893.01,1847.94,1893.01,11700],["2012-08-17",1915.55,1915.55,1915.55,1915.55,100],["2012-08-20",1915.55,1915.55,1893.01,1915.55,52700],["2012-08-21",1870.48,1870.48,1802.87,1802.87,122400],["2012-08-22",1712.73,1780.33,1690.19,1690.19,110900],["2012-08-23",1622.58,1622.58,1577.51,1577.51,122700],["2012-08-24",1487.37,1667.65,1487.37,1667.65,123400],["2012-08-27",1554.97,1645.12,1554.97,1554.97,108700],["2012-08-28",1487.37,1600.05,1487.37,1554.97,23100],["2012-08-29",1464.83,1645.12,1464.83,1645.12,56100],["2012-08-30",1645.12,1690.19,1645.12,1645.12,28900],["2012-08-31",1622.58,1645.12,1600.05,1645.12,11800],["2012-09-04",1622.58,1645.12,1600.05,1645.12,11100],["2012-09-05",1600.05,1600.05,1554.97,1554.97,24300],["2012-09-06",1577.51,1577.51,1532.44,1532.44,44200],["2012-09-07",1532.44,1554.97,1532.44,1554.97,47100],["2012-09-10",1442.29,1487.37,1442.29,1442.29,123200],["2012-09-11",1419.76,1442.29,1374.69,1397.22,126400],["2012-09-12",1374.69,1464.83,1374.69,1374.69,44200],["2012-09-13",1374.69,1464.83,1329.62,1464.83,103900],["2012-09-14",1464.83,1509.9,1464.83,1487.37,116400],["2012-09-17",1487.37,1487.37,1419.76,1464.83,38200],["2012-09-18",1419.76,1419.76,1374.69,1397.22,151400],["2012-09-19",1352.15,1442.29,1329.62,1419.76,150700],["2012-09-20",1419.76,1464.83,1374.69,1442.29,34200],["2012-09-21",1464.83,1464.83,1419.76,1442.29,54100],["2012-09-24",1419.76,1419.76,1374.69,1397.22,41900],["2012-09-25",1397.22,1397.22,1374.69,1374.69,34600],["2012-09-26",1397.22,1397.22,1374.69,1397.22,20700],["2012-09-27",1397.22,1419.76,1374.69,1419.76,38400],["2012-09-28",1397.22,1397.22,1352.15,1397.22,29400],["2012-10-01",1352.15,1397.22,1352.15,1352.15,135000],["2012-10-02",1352.15,1374.69,1352.15,1374.69,55900],["2012-10-03",1352.15,1419.76,1352.15,1397.22,95600],["2012-10-04",1397.22,1419.76,1374.69,1419.76,40100],["2012-10-05",1397.22,1419.76,1374.69,1419.76,57100],["2012-10-08",1419.76,1464.83,1419.76,1464.83,164700],["2012-10-09",1509.9,1509.9,1442.29,1464.83,101000],["2012-10-10",1464.83,1509.9,1419.76,1487.37,186500],["2012-10-11",1532.44,1577.51,1532.44,1577.51,421400],["2012-10-12",1577.51,1622.58,1509.9,1532.44,85900],["2012-10-15",1554.97,1554.97,1487.37,1509.9,96400],["2012-10-16",1532.44,1600.05,1532.44,1600.05,173300],["2012-10-17",1554.97,1577.51,1554.97,1554.97,103900],["2012-10-18",1577.51,1577.51,1554.97,1554.97,124700],["2012-10-19",1532.44,1554.97,1509.9,1509.9,60000],["2012-10-22",1509.9,1509.9,1419.76,1487.37,589700],["2012-10-23",1532.44,1532.44,1464.83,1487.37,38800],["2012-10-24",1464.83,1464.83,1442.29,1464.83,29000],["2012-10-25",1442.29,1464.83,1419.76,1464.83,39600],["2012-10-26",1442.29,1487.37,1442.29,1487.37,34300],["2012-10-29",1487.37,1487.37,1442.29,1442.29,19800],["2012-10-30",1487.37,1487.37,1419.76,1419.76,24623],["2012-10-31",1442.29,1464.83,1419.76,1419.76,44200],["2012-11-01",1464.83,1464.83,1419.76,1442.29,11500],["2012-11-02",1397.22,1397.22,1352.15,1374.69,145900],["2012-11-05",1352.15,1397.22,1352.15,1374.69,29000],["2012-11-06",1374.69,1397.22,1352.15,1397.22,54400],["2012-11-07",1397.22,1464.83,1397.22,1464.83,44900],["2012-11-08",1397.22,1442.29,1397.22,1442.29,15400],["2012-11-09",1419.76,1487.37,1397.22,1487.37,66800],["2012-11-12",1464.83,1532.44,1442.29,1509.9,186800],["2012-11-13",1487.37,1509.9,1464.83,1464.83,30400],["2012-11-14",1464.83,1487.37,1464.83,1487.37,20800],["2012-11-15",1464.83,1464.83,1419.76,1442.29,49000],["2012-11-16",1442.29,1464.83,1419.76,1464.83,9500],["2012-11-19",1464.83,1464.83,1419.76,1464.83,33900],["2012-11-20",1464.83,1464.83,1419.76,1464.83,48800],["2012-11-21",1464.83,1464.83,1442.29,1442.29,35700],["2012-11-22",1442.29,1442.29,1419.76,1442.29,32100],["2012-11-23",1464.83,1464.83,1419.76,1442.29,24700],["2012-11-26",1464.83,1464.83,1374.69,1419.76,209400],["2012-11-27",1419.76,1419.76,1374.69,1397.22,31100],["2012-11-28",1419.76,1419.76,1397.22,1419.76,8100],["2012-11-29",1419.76,1442.29,1397.22,1419.76,30700],["2012-11-30",1419.76,1419.76,1397.22,1397.22,59600],["2012-12-03",1374.69,1419.76,1374.69,1419.76,30300],["2012-12-04",1419.76,1442.29,1419.76,1442.29,50900],["2012-12-05",1419.76,1464.83,1419.76,1464.83,82500],["2012-12-06",1419.76,1464.83,1419.76,1442.29,61100],["2012-12-07",1442.29,1442.29,1419.76,1419.76,132100],["2012-12-10",1419.76,1509.9,1419.76,1509.9,423900],["2012-12-11",1487.37,1487.37,1442.29,1464.83,91100],["2012-12-12",1442.29,1532.44,1442.29,1509.9,265300],["2012-12-13",1509.9,1509.9,1464.83,1464.83,224300],["2012-12-14",1442.29,1487.37,1442.29,1464.83,133100],["2012-12-17",1464.83,1487.37,1442.29,1464.83,60100],["2012-12-18",1464.83,1464.83,1442.29,1442.29,126800],["2012-12-19",1442.29,1509.9,1442.29,1487.37,155700],["2012-12-20",1487.37,1487.37,1442.29,1442.29,142900],["2012-12-21",1442.29,1442.29,1419.76,1442.29,123700],["2012-12-24",1464.83,1532.44,1464.83,1509.9,254100],["2012-12-25",1532.44,1532.44,1487.37,1487.37,251200],["2012-12-26",1487.37,1577.51,1487.37,1577.51,519659],["2012-12-27",1622.58,1645.12,1600.05,1600.05,570200],["2012-12-28",1600.05,1645.12,1577.51,1645.12,430700],["2013-01-02",1645.12,1757.8,1645.12,1757.8,412800],["2013-01-03",1757.8,1780.33,1645.12,1712.73,308500],["2013-01-04",1667.65,1735.26,1667.65,1735.26,168300],["2013-01-07",1757.8,1780.33,1712.73,1735.26,338500],["2013-01-08",1690.19,1757.8,1690.19,1735.26,299400],["2013-01-09",1802.87,1870.48,1690.19,1735.26,610500],["2013-01-10",1735.26,1825.4,1712.73,1802.87,188300],["2013-01-11",1847.94,1893.01,1780.33,1802.87,372100],["2013-01-14",1802.87,1802.87,1735.26,1780.33,139800],["2013-01-15",1825.4,1938.08,1780.33,1915.55,1218800],["2013-01-16",1960.62,2028.23,1915.55,1915.55,627400],["2013-01-17",1938.08,1960.62,1847.94,1870.48,338200],["2013-01-18",1893.01,1893.01,1802.87,1802.87,357700],["2013-01-21",1847.94,1847.94,1757.8,1780.33,336200],["2013-01-22",1780.33,1780.33,1690.19,1712.73,349800],["2013-01-23",1735.26,1757.8,1712.73,1735.26,260200],["2013-01-24",1735.26,1802.87,1735.26,1802.87,158000],["2013-01-25",1802.87,1847.94,1780.33,1825.4,159100],["2013-01-28",1802.87,1893.01,1802.87,1847.94,485700],["2013-01-29",1825.4,1870.48,1802.87,1847.94,276900],["2013-01-30",1847.94,1870.48,1825.4,1825.4,136600],["2013-01-31",1825.4,1847.94,1780.33,1780.33,165900],["2013-02-01",1780.33,1802.87,1757.8,1802.87,84100],["2013-02-04",1802.87,1802.87,1757.8,1780.33,181900],["2013-02-05",1802.87,1802.87,1735.26,1757.8,132000],["2013-02-06",1825.4,1847.94,1780.33,1825.4,167100],["2013-02-07",1847.94,1870.48,1825.4,1847.94,194200],["2013-02-08",1847.94,1870.48,1825.4,1847.94,307800],["2013-02-18",1870.48,1938.08,1870.48,1915.55,452700],["2013-02-19",1915.55,1915.55,1847.94,1847.94,477800],["2013-02-20",1847.94,1893.01,1847.94,1893.01,332000],["2013-02-21",1893.01,1893.01,1735.26,1735.26,500400],["2013-02-22",1735.26,1847.94,1735.26,1780.33,392500],["2013-02-25",1780.33,1802.87,1735.26,1780.33,88700],["2013-02-26",1757.8,1757.8,1690.19,1690.19,331100],["2013-02-27",1735.26,1757.8,1645.12,1757.8,111700],["2013-02-28",1780.33,1780.33,1735.26,1735.26,101700],["2013-03-01",1757.8,1757.8,1690.19,1712.73,133500],["2013-03-04",1712.73,1712.73,1645.12,1667.65,147500],["2013-03-05",1622.58,1690.19,1622.58,1645.12,181900],["2013-03-06",1690.19,1690.19,1645.12,1690.19,50800],["2013-03-07",1667.65,1667.65,1645.12,1667.65,66200],["2013-03-08",1667.65,1690.19,1667.65,1690.19,159400],["2013-03-11",1690.19,1735.26,1667.65,1735.26,105600],["2013-03-12",1735.26,1757.8,1690.19,1712.73,64300],["2013-03-13",1735.26,1735.26,1690.19,1690.19,137600],["2013-03-14",1690.19,1712.73,1667.65,1690.19,46800],["2013-03-15",1667.65,1712.73,1667.65,1712.73,182400],["2013-03-18",1690.19,1712.73,1690.19,1712.73,42600],["2013-03-19",1712.73,1712.73,1690.19,1712.73,116600],["2013-03-20",1712.73,1735.26,1690.19,1735.26,67700],["2013-03-21",1735.26,1735.26,1690.19,1712.73,86900],["2013-03-22",1690.19,1690.19,1645.12,1667.65,208700],["2013-03-25",1645.12,1667.65,1645.12,1667.65,91100],["2013-03-26",1667.65,1690.19,1645.12,1690.19,48300],["2013-03-27",1667.65,1667.65,1622.58,1645.12,123900],["2013-03-28",1600.05,1622.58,1577.51,1622.58,143400],["2013-03-29",1577.51,1622.58,1554.97,1622.58,52000],["2013-04-01",1600.05,1712.73,1600.05,1690.19,218823],["2013-04-02",1712.73,1735.26,1690.19,1712.73,270081],["2013-04-03",1712.73,1712.73,1690.19,1690.19,8261],["2013-04-04",1667.65,1690.19,1645.12,1667.65,116822],["2013-04-05",1667.65,1690.19,1645.12,1667.65,61497],["2013-04-08",1690.19,1735.26,1667.65,1690.19,299000],["2013-04-09",1690.19,1735.26,1690.19,1712.73,113500],["2013-04-10",1712.73,1735.26,1645.12,1667.65,94100],["2013-04-11",1645.12,1667.65,1645.12,1667.65,116200],["2013-04-12",1645.12,1667.65,1622.58,1622.58,199000],["2013-04-15",1622.58,1622.58,1554.97,1600.05,117300],["2013-04-16",1577.51,1622.58,1554.97,1622.58,113600],["2013-04-17",1622.58,1622.58,1577.51,1622.58,38500],["2013-04-18",1600.05,1600.05,1554.97,1577.51,112500],["2013-04-22",1577.51,1577.51,1509.9,1554.97,122100],["2013-04-23",1554.97,1577.51,1554.97,1554.97,59100],["2013-04-24",1554.97,1577.51,1554.97,1577.51,8000],["2013-04-25",1577.51,1577.51,1554.97,1577.51,76700],["2013-04-26",1554.97,1577.51,1554.97,1577.51,24300],["2013-05-02",1554.97,1554.97,1554.97,1554.97,26300],["2013-05-03",1554.97,1577.51,1532.44,1577.51,16300],["2013-05-06",1577.51,1645.12,1577.51,1622.58,116100],["2013-05-07",1622.58,1622.58,1577.51,1622.58,57000],["2013-05-08",1600.05,1622.58,1577.51,1577.51,18359],["2013-05-09",1600.05,1622.58,1577.51,1600.05,127400],["2013-05-10",1622.58,1622.58,1600.05,1600.05,19700],["2013-05-13",1600.05,1622.58,1600.05,1622.58,20400],["2013-05-14",1600.05,1600.05,1554.97,1600.05,43900],["2013-05-15",1577.51,1600.05,1577.51,1600.05,29600],["2013-05-16",1600.05,1600.05,1577.51,1600.05,19100],["2013-05-17",1554.97,1600.05,1554.97,1600.05,20400],["2013-05-20",1600.05,1600.05,1554.97,1600.05,53700],["2013-05-21",1600.05,1645.12,1600.05,1622.58,152600],["2013-05-22",1645.12,1645.12,1600.05,1622.58,92979],["2013-05-23",1645.12,1645.12,1487.37,1600.05,78400],["2013-05-24",1577.51,1622.58,1577.51,1622.58,134400],["2013-05-27",1600.05,1667.65,1600.05,1645.12,293800],["2013-05-28",1645.12,1667.65,1622.58,1645.12,87300],["2013-05-29",1667.65,1735.26,1645.12,1667.65,186400],["2013-05-30",1667.65,1712.73,1645.12,1712.73,66300],["2013-05-31",1690.19,1690.19,1667.65,1667.65,98700],["2013-06-03",1667.65,1690.19,1667.65,1667.65,76400],["2013-06-04",1667.65,1667.65,1600.05,1622.58,116100],["2013-06-05",1622.58,1667.65,1600.05,1667.65,49200],["2013-06-06",1667.65,1667.65,1622.58,1645.12,55500],["2013-06-07",1645.12,1667.65,1622.58,1667.65,131400],["2013-06-10",1667.65,1690.19,1622.58,1667.65,183200],["2013-06-11",1667.65,1667.65,1645.12,1667.65,94700],["2013-06-12",1667.65,1690.19,1645.12,1645.12,154600],["2013-06-13",1667.65,1690.19,1645.12,1667.65,49100],["2013-06-14",1667.65,1667.65,1645.12,1667.65,67000],["2013-06-17",1622.58,1645.12,1622.58,1622.58,39900],["2013-06-18",1600.05,1600.05,1600.05,1600.05,77000],["2013-06-19",1600.05,1600.05,1600.05,1600.05,68700],["2013-06-20",1600.05,1600.05,1554.97,1600.05,100100],["2013-06-21",1554.97,1622.58,1554.97,1622.58,26887],["2013-06-24",1600.05,1600.05,1577.51,1577.51,87300],["2013-06-25",1577.51,1577.51,1532.44,1554.97,76500],["2013-06-26",1554.97,1600.05,1532.44,1600.05,42300],["2013-06-27",1554.97,1600.05,1554.97,1600.05,76800],["2013-06-28",1600.05,1600.05,1577.51,1600.05,41400],["2013-07-01",1577.51,1600.05,1577.51,1600.05,11800],["2013-07-02",1577.51,1622.58,1577.51,1622.58,28246],["2013-07-03",1600.05,1600.05,1577.51,1600.05,31600],["2013-07-04",1577.51,1577.51,1577.51,1577.51,5765],["2013-07-05",1577.51,1577.51,1554.97,1577.51,45200],["2013-07-08",1554.97,1577.51,1554.97,1577.51,9400],["2013-07-09",1554.97,1600.05,1554.97,1600.05,22100],["2013-07-10",1600.05,1600.05,1577.51,1600.05,35600],["2013-07-11",1600.05,1600.05,1577.51,1577.51,11600],["2013-07-12",1577.51,1622.58,1577.51,1600.05,112300],["2013-07-15",1645.12,1645.12,1600.05,1622.58,17100],["2013-07-16",1600.05,1622.58,1600.05,1622.58,36600],["2013-07-17",1577.51,1622.58,1577.51,1622.58,63400],["2013-07-18",1600.05,1622.58,1577.51,1622.58,212900],["2013-07-19",1600.05,1600.05,1577.51,1600.05,58900],["2013-07-22",1577.51,1577.51,1554.97,1577.51,40900],["2013-07-23",1554.97,1577.51,1532.44,1532.44,50000],["2013-07-24",1532.44,1554.97,1509.9,1554.97,127400],["2013-07-25",1509.9,1577.51,1509.9,1532.44,24100],["2013-07-26",1532.44,1554.97,1532.44,1554.97,55400],["2013-07-29",1554.97,1554.97,1509.9,1509.9,24800],["2013-07-30",1509.9,1554.97,1509.9,1509.9,21300],["2013-07-31",1509.9,1532.44,1487.37,1532.44,30900],["2013-08-01",1509.9,1532.44,1509.9,1509.9,22300],["2013-08-02",1509.9,1532.44,1509.9,1509.9,24900],["2013-08-05",1509.9,1532.44,1509.9,1532.44,13100],["2013-08-06",1509.9,1532.44,1487.37,1532.44,20000],["2013-08-07",1509.9,1532.44,1509.9,1532.44,24400],["2013-08-08",1509.9,1532.44,1509.9,1532.44,19100],["2013-08-09",1532.44,1532.44,1532.44,1532.44,1100],["2013-08-12",1509.9,1532.44,1509.9,1532.44,19400],["2013-08-13",1532.44,1532.44,1487.37,1532.44,14200],["2013-08-14",1509.9,1532.44,1487.37,1532.44,19978],["2013-08-15",1487.37,1532.44,1487.37,1532.44,36900],["2013-08-16",1509.9,1532.44,1487.37,1509.9,33722],["2013-08-19",1509.9,1554.97,1509.9,1554.97,47800],["2013-08-20",1532.44,1532.44,1509.9,1532.44,29200],["2013-08-21",1509.9,1532.44,1487.37,1532.44,69100],["2013-08-22",1509.9,1532.44,1509.9,1532.44,23400],["2013-08-23",1509.9,1509.9,1487.37,1509.9,30180],["2013-08-26",1509.9,1509.9,1419.76,1509.9,148900],["2013-08-27",1464.83,1487.37,1464.83,1464.83,29220],["2013-08-28",1442.29,1442.29,1419.76,1419.76,78839],["2013-08-29",1419.76,1442.29,1419.76,1419.76,61300],["2013-08-30",1419.76,1442.29,1397.22,1442.29,42550],["2013-09-03",1419.76,1442.29,1419.76,1419.76,39037],["2013-09-04",1419.76,1419.76,1397.22,1419.76,79600],["2013-09-05",1419.76,1419.76,1397.22,1419.76,71322],["2013-09-06",1419.76,1442.29,1397.22,1442.29,25087],["2013-09-09",1419.76,1419.76,1397.22,1397.22,60141],["2013-09-10",1419.76,1509.9,1397.22,1509.9,200800],["2013-09-11",1509.9,1554.97,1464.83,1464.83,112682],["2013-09-12",1464.83,1464.83,1442.29,1464.83,8841],["2013-09-13",1464.83,1464.83,1442.29,1464.83,39587],["2013-09-16",1464.83,1464.83,1442.29,1464.83,55100],["2013-09-17",1442.29,1464.83,1442.29,1464.83,28055],["2013-09-18",1442.29,1442.29,1419.76,1442.29,44905],["2013-09-19",1442.29,1464.83,1442.29,1464.83,60600],["2013-09-20",1464.83,1464.83,1419.76,1464.83,31507],["2013-09-23",1464.83,1487.37,1442.29,1487.37,109126],["2013-09-24",1487.37,1509.9,1464.83,1487.37,94907],["2013-09-25",1487.37,1509.9,1487.37,1487.37,105700],["2013-09-26",1487.37,1509.9,1487.37,1509.9,36000],["2013-09-27",1509.9,1509.9,1487.37,1487.37,60500],["2013-09-30",1487.37,1509.9,1487.37,1509.9,86182],["2013-10-01",1532.44,1532.44,1487.37,1487.37,161200],["2013-10-02",1487.37,1509.9,1464.83,1509.9,177210],["2013-10-03",1559.41,1584.16,1485.15,1509.9,340614],["2013-10-04",1534.65,1559.41,1534.65,1559.41,268103],["2013-10-07",1559.41,1584.16,1534.65,1559.41,89352],["2013-10-08",1559.41,1559.41,1509.9,1509.9,83279],["2013-10-09",1534.65,1559.41,1509.9,1509.9,127000],["2013-10-10",1534.65,1534.65,1485.15,1509.9,111700],["2013-10-11",1509.9,1509.9,1485.15,1509.9,14562],["2013-10-14",1509.9,1534.65,1485.15,1534.65,27000],["2013-10-15",1534.65,1534.65,1509.9,1509.9,17000],["2013-10-16",1509.9,1534.65,1485.15,1509.9,172800],["2013-10-17",1534.65,1559.41,1534.65,1534.65,121800],["2013-10-18",1534.65,1534.65,1509.9,1534.65,60600],["2013-10-21",1534.65,1608.91,1509.9,1584.16,453325],["2013-10-22",1584.16,1584.16,1534.65,1559.41,228430],["2013-10-23",1559.41,1584.16,1534.65,1584.16,47200],["2013-10-24",1584.16,1584.16,1534.65,1559.41,142300],["2013-10-25",1534.65,1559.41,1534.65,1534.65,50600],["2013-10-28",1559.41,1559.41,1509.9,1509.9,57900],["2013-10-29",1509.9,1534.65,1509.9,1534.65,60241],["2013-10-30",1534.65,1534.65,1509.9,1534.65,136953],["2013-10-31",1509.9,1534.65,1509.9,1509.9,29341],["2013-11-01",1509.9,1559.41,1509.9,1559.41,51300],["2013-11-04",1534.65,1559.41,1534.65,1559.41,94300],["2013-11-05",1559.41,1584.16,1534.65,1584.16,148002],["2013-11-06",1584.16,1633.66,1584.16,1608.91,324700],["2013-11-07",1608.91,1683.17,1608.91,1658.42,602239],["2013-11-08",1658.42,1683.17,1633.66,1658.42,91200],["2013-11-11",1633.66,1658.42,1633.66,1658.42,143215],["2013-11-12",1683.17,1707.92,1633.66,1683.17,330900],["2013-11-13",1658.42,1658.42,1633.66,1633.66,259200],["2013-11-14",1633.66,1658.42,1633.66,1658.42,29200],["2013-11-15",1658.42,1683.17,1633.66,1658.42,111000],["2013-11-18",1658.42,1707.92,1658.42,1683.17,279918],["2013-11-19",1683.17,1707.92,1658.42,1683.17,148115],["2013-11-20",1683.17,1683.17,1683.17,1683.17,167617],["2013-11-21",1707.92,1806.93,1707.92,1707.92,711903],["2013-11-22",1732.67,1732.67,1707.92,1732.67,112600],["2013-11-25",1732.67,1757.43,1707.92,1732.67,97500],["2013-11-26",1707.92,1732.67,1707.92,1732.67,224300],["2013-11-27",1757.43,1757.43,1707.92,1732.67,152607],["2013-11-28",1732.67,1732.67,1732.67,1732.67,36213],["2013-11-29",1707.92,1732.67,1683.17,1707.92,120400],["2013-12-02",1707.92,1707.92,1683.17,1707.92,93836],["2013-12-03",1732.67,1732.67,1707.92,1707.92,149400],["2013-12-04",1732.67,1806.93,1732.67,1806.93,755864],["2013-12-05",1806.93,1831.68,1757.43,1782.18,219115],["2013-12-06",1782.18,1782.18,1732.67,1782.18,171500],["2013-12-09",1782.18,1782.18,1757.43,1757.43,156724],["2013-12-10",1732.67,1782.18,1732.67,1757.43,148607],["2013-12-11",1757.43,1757.43,1683.17,1683.17,421410],["2013-12-12",1633.66,1732.67,1633.66,1707.92,422100],["2013-12-13",1707.92,1732.67,1707.92,1732.67,187600],["2013-12-16",1732.67,1732.67,1707.92,1707.92,124000],["2013-12-17",1732.67,1732.67,1707.92,1707.92,233800],["2013-12-18",1707.92,1732.67,1707.92,1707.92,40100],["2013-12-19",1732.67,1782.18,1732.67,1732.67,88700],["2013-12-20",1732.67,1757.43,1732.67,1732.67,157523],["2013-12-23",1732.67,1782.18,1732.67,1757.43,166500],["2013-12-24",1757.43,1757.43,1732.67,1757.43,127400],["2013-12-25",1732.67,1757.43,1732.67,1757.43,60300],["2013-12-26",1757.43,1757.43,1707.92,1707.92,188700],["2013-12-27",1707.92,1732.67,1707.92,1707.92,116600],["2013-12-30",1707.92,1707.92,1658.42,1707.92,85600],["2013-12-31",1683.17,1732.67,1658.42,1732.67,73200],["2014-01-02",1732.67,1732.67,1707.92,1732.67,71929],["2014-01-03",1732.67,1732.67,1707.92,1732.67,22000],["2014-01-06",1707.92,1732.67,1683.17,1732.67,119195],["2014-01-07",1732.67,1757.43,1707.92,1732.67,245892],["2014-01-08",1707.92,1806.93,1707.92,1782.18,601650],["2014-01-09",1782.18,1881.19,1782.18,1856.44,961221],["2014-01-10",1881.19,1881.19,1782.18,1806.93,252600],["2014-01-13",1806.93,1831.68,1782.18,1806.93,405100],["2014-01-14",1782.18,1831.68,1782.18,1806.93,184400],["2014-01-15",1806.93,1881.19,1806.93,1831.68,676524],["2014-01-16",1831.68,1831.68,1782.18,1806.93,132041],["2014-01-17",1856.44,1856.44,1806.93,1806.93,359510],["2014-01-20",1831.68,1831.68,1732.67,1757.43,468636],["2014-01-21",1757.43,1757.43,1707.92,1732.67,549141],["2014-01-22",1732.67,1732.67,1683.17,1707.92,319529],["2014-01-23",1707.92,1757.43,1707.92,1757.43,181900],["2014-01-24",1732.67,1782.18,1732.67,1782.18,372600],["2014-01-27",1732.67,1782.18,1732.67,1757.43,105200],["2014-02-06",1757.43,1757.43,1732.67,1757.43,302100],["2014-02-07",1757.43,1782.18,1732.67,1757.43,331600],["2014-02-10",1732.67,1782.18,1732.67,1782.18,346810],["2014-02-11",1782.18,1831.68,1757.43,1757.43,580300],["2014-02-12",1782.18,1782.18,1732.67,1782.18,175299],["2014-02-13",1782.18,1881.19,1782.18,1881.19,1309141],["2014-02-14",1930.69,2054.46,1905.94,2054.46,1510629],["2014-02-17",2054.46,2079.21,1980.2,2079.21,549300],["2014-02-18",2079.21,2079.21,1980.2,2029.7,1005600],["2014-02-19",2054.46,2153.47,2054.46,2153.47,1620330],["2014-02-20",2178.22,2202.97,2004.95,2054.46,1419765],["2014-02-21",2054.46,2079.21,1980.2,2054.46,531000],["2014-02-24",2054.46,2103.96,2029.7,2079.21,192027],["2014-02-25",2079.21,2103.96,2029.7,2103.96,639400],["2014-02-26",2103.96,2103.96,2054.46,2079.21,381700],["2014-02-27",2079.21,2153.47,2054.46,2079.21,697153],["2014-02-28",2079.21,2079.21,2054.46,2079.21,237300],["2014-03-03",2079.21,2079.21,2004.95,2004.95,324700],["2014-03-04",2004.95,2029.7,1955.45,2029.7,352500],["2014-03-05",2029.7,2079.21,2029.7,2054.46,256000],["2014-03-06",2054.46,2079.21,2054.46,2079.21,181100],["2014-03-07",2079.21,2128.71,2054.46,2103.96,448210],["2014-03-10",2079.21,2252.48,2079.21,2252.48,1352700],["2014-03-11",2252.48,2301.98,2202.97,2252.48,700471],["2014-03-12",2227.72,2252.48,2202.97,2202.97,591979],["2014-03-13",2202.97,2301.98,2202.97,2277.23,601310],["2014-03-14",2277.23,2376.24,2252.48,2326.73,1198701],["2014-03-17",2326.73,2549.51,2326.73,2549.51,1194050],["2014-03-18",2574.26,2673.27,2549.51,2574.26,785686],["2014-03-19",2574.26,2722.77,2549.51,2722.77,1086520],["2014-03-20",2722.77,2722.77,2623.76,2648.52,788600],["2014-03-21",2648.52,2846.54,2648.52,2797.03,729200],["2014-03-24",2896.04,3069.31,2871.29,3069.31,851077],["2014-03-25",3118.81,3168.32,2970.3,2970.3,1065640],["2014-03-26",2945.55,3069.31,2722.77,2846.54,1397110],["2014-03-27",2846.54,2920.79,2673.27,2896.04,1453300],["2014-03-28",2920.79,2945.55,2871.29,2896.04,575400],["2014-03-31",2920.79,3069.31,2896.04,2995.05,1067948],["2014-04-01",3019.8,3019.8,2747.53,2821.78,863620],["2014-04-02",2821.78,2871.29,2549.51,2722.77,810510],["2014-04-03",2722.77,2871.29,2722.77,2846.54,579138],["2014-04-04",2846.54,2871.29,2772.28,2772.28,383117],["2014-04-07",2747.53,2871.29,2698.02,2821.78,608200],["2014-04-08",2970.3,2970.3,2821.78,2945.55,582200],["2014-04-10",2970.3,3044.56,2920.79,2945.55,793180],["2014-04-11",2945.55,3019.8,2871.29,2945.55,1227810],["2014-04-14",2896.04,2995.05,2896.04,2945.55,460570],["2014-04-15",2920.79,2945.55,2797.03,2797.03,612914],["2014-04-16",2821.78,2821.78,2524.75,2524.75,1096516],["2014-04-17",2524.75,2722.77,2524.75,2623.76,460900],["2014-04-18",2623.76,2623.76,2450.5,2475.25,449300],["2014-04-21",2475.25,2475.25,2252.48,2252.48,371300],["2014-04-22",2227.72,2376.24,2153.47,2376.24,915920],["2014-04-23",2326.73,2376.24,2252.48,2326.73,177010],["2014-04-24",2301.98,2351.49,2277.23,2301.98,142410],["2014-04-25",2301.98,2326.73,2277.23,2277.23,246831],["2014-04-28",2277.23,2277.23,2202.97,2202.97,153000],["2014-04-29",2202.97,2202.97,2128.71,2178.22,247920],["2014-05-05",2178.22,2178.22,1980.2,2029.7,490700],["2014-05-06",1980.2,1980.2,1831.68,1905.94,584400],["2014-05-07",1955.45,2004.95,1905.94,1980.2,358500],["2014-05-08",1905.94,1905.94,1782.18,1782.18,778230],["2014-05-09",1782.18,1930.69,1782.18,1930.69,356800],["2014-05-12",1930.69,1930.69,1757.43,1757.43,540200],["2014-05-13",1683.17,1782.18,1658.42,1683.17,204500],["2014-05-14",1683.17,1831.68,1683.17,1831.68,442600],["2014-05-15",1831.68,1905.94,1732.67,1782.18,408000],["2014-05-16",1782.18,1905.94,1782.18,1905.94,228400],["2014-05-19",1905.94,1980.2,1856.44,1955.45,363910],["2014-05-20",1905.94,2004.95,1905.94,1980.2,339810],["2014-05-21",1980.2,2079.21,1930.69,2079.21,623100],["2014-05-22",2079.21,2103.96,1980.2,2004.95,685750],["2014-05-23",2004.95,2029.7,1955.45,1980.2,245000],["2014-05-26",1980.2,2004.95,1930.69,1980.2,274007],["2014-05-27",1980.2,2153.47,1980.2,2128.71,751521],["2014-05-28",2178.22,2178.22,2079.21,2128.71,398300],["2014-05-29",2128.71,2153.47,2054.46,2079.21,346530],["2014-05-30",2054.46,2079.21,2054.46,2054.46,310200],["2014-06-02",2128.71,2128.71,1980.2,1980.2,457920],["2014-06-03",2004.95,2029.7,1980.2,2004.95,112000],["2014-06-04",1980.2,1980.2,1930.69,1930.69,284010],["2014-06-05",1930.69,2004.95,1905.94,1980.2,141100],["2014-06-06",2029.7,2178.22,1980.2,2178.22,899010],["2014-06-09",2227.72,2252.48,2103.96,2103.96,785500],["2014-06-10",2079.21,2128.71,2054.46,2054.46,195100],["2014-06-11",2079.21,2128.71,2079.21,2103.96,324100],["2014-06-12",2103.96,2103.96,2079.21,2079.21,375000],["2014-06-13",2079.21,2103.96,2054.46,2079.21,284900],["2014-06-16",2103.96,2128.71,2079.21,2103.96,313000],["2014-06-17",2103.96,2178.22,2103.96,2178.22,350300],["2014-06-18",2202.97,2202.97,2128.71,2128.71,319300],["2014-06-19",2103.96,2128.71,2054.46,2103.96,489000],["2014-06-20",2103.96,2153.47,2079.21,2079.21,195040],["2014-06-23",2103.96,2103.96,2079.21,2103.96,60500],["2014-06-24",2103.96,2103.96,2079.21,2103.96,90860],["2014-06-25",2103.96,2153.47,2079.21,2128.71,317221],["2014-06-26",2128.71,2153.47,2128.71,2128.71,204026],["2014-06-27",2128.71,2153.47,2103.96,2103.96,156000],["2014-06-30",2079.21,2128.71,2079.21,2128.71,162200],["2014-07-01",2128.71,2178.22,2128.71,2128.71,405910],["2014-07-02",2153.47,2227.72,2153.47,2202.97,560342],["2014-07-03",2227.72,2301.98,2202.97,2277.23,907200],["2014-07-04",2351.49,2351.49,2227.72,2301.98,569930],["2014-07-07",2301.98,2326.73,2252.48,2277.23,301015],["2014-07-08",2277.23,2301.98,2227.72,2301.98,392000],["2014-07-09",2301.98,2326.73,2277.23,2301.98,220920],["2014-07-10",2301.98,2301.98,2202.97,2252.48,468105],["2014-07-11",2252.48,2252.48,2202.97,2202.97,206100],["2014-07-14",2202.97,2277.23,2202.97,2277.23,142300],["2014-07-15",2277.23,2301.98,2252.48,2301.98,158000],["2014-07-16",2301.98,2351.49,2277.23,2277.23,570200],["2014-07-17",2277.23,2277.23,2252.48,2277.23,190700],["2014-07-18",2252.48,2277.23,2252.48,2252.48,300738],["2014-07-21",2252.48,2277.23,2202.97,2202.97,334020],["2014-07-22",2227.72,2227.72,2153.47,2202.97,129900],["2014-07-23",2202.97,2202.97,2153.47,2178.22,151700],["2014-07-24",2178.22,2202.97,2178.22,2178.22,110200],["2014-07-25",2128.71,2202.97,2128.71,2153.47,75400],["2014-07-28",2079.21,2153.47,2004.95,2054.46,307000],["2014-07-29",2029.7,2079.21,2029.7,2079.21,174400],["2014-07-30",2054.46,2079.21,2054.46,2054.46,102900],["2014-07-31",2054.46,2103.96,2054.46,2103.96,124000],["2014-08-01",2079.21,2079.21,2054.46,2079.21,97600],["2014-08-04",2054.46,2103.96,2054.46,2079.21,175305],["2014-08-05",2103.96,2128.71,2079.21,2128.71,136600],["2014-08-06",2128.71,2153.47,2103.96,2103.96,192000],["2014-08-07",2103.96,2103.96,2103.96,2103.96,142300],["2014-08-08",2128.71,2153.47,2103.96,2103.96,245837],["2014-08-11",2103.96,2153.47,2103.96,2153.47,277300],["2014-08-12",2153.47,2153.47,2103.96,2103.96,129841],["2014-08-13",2103.96,2153.47,2103.96,2153.47,453150],["2014-08-14",2227.72,2227.72,2153.47,2178.22,254609],["2014-08-15",2178.22,2202.97,2178.22,2202.97,205103],["2014-08-18",2227.72,2326.73,2202.97,2301.98,1142400],["2014-08-19",2326.73,2351.49,2252.48,2277.23,355337],["2014-08-20",2326.73,2326.73,2277.23,2277.23,300200],["2014-08-21",2301.98,2326.73,2277.23,2301.98,301620],["2014-08-22",2301.98,2326.73,2277.23,2301.98,417443],["2014-08-25",2326.73,2376.24,2326.73,2326.73,516000],["2014-08-26",2326.73,2351.49,2301.98,2326.73,228550],["2014-08-27",2326.73,2351.49,2277.23,2301.98,585100],["2014-08-28",2277.23,2524.75,2277.23,2524.75,2718019],["2014-08-29",2549.51,2698.02,2549.51,2698.02,1280200],["2014-09-03",2722.77,2871.29,2722.77,2747.53,1216273],["2014-09-04",2747.53,2747.53,2599.01,2648.52,1647401],["2014-09-05",2648.52,2722.77,2623.76,2673.27,810903],["2014-09-08",2673.27,2772.28,2673.27,2722.77,846610],["2014-09-09",2722.77,2747.53,2574.26,2574.26,1614800],["2014-09-10",2599.01,2648.52,2524.75,2648.52,664303],["2014-09-11",2673.27,2772.28,2673.27,2747.53,933500],["2014-09-12",2878.36,2878.36,2721.36,2773.69,474500],["2014-09-15",2773.69,2826.03,2669.03,2669.03,894800],["2014-09-16",2669.03,2747.53,2590.53,2747.53,712000],["2014-09-17",2799.86,3009.2,2799.86,3009.2,2340060],["2014-09-18",3009.2,3009.2,2773.69,2773.69,663663],["2014-09-19",2747.53,2852.2,2721.36,2747.53,330020],["2014-09-22",2799.86,2826.03,2669.03,2669.03,554600],["2014-09-23",2695.19,2747.53,2616.69,2616.69,493200],["2014-09-24",2616.69,2695.19,2616.69,2642.86,419405],["2014-09-25",2642.86,2669.03,2590.53,2669.03,432080],["2014-09-26",2721.36,2721.36,2642.86,2642.86,366100],["2014-09-29",2669.03,2721.36,2669.03,2695.19,448500],["2014-09-30",2669.03,2721.36,2642.86,2721.36,524100],["2014-10-01",2721.36,2773.69,2695.19,2773.69,541173],["2014-10-02",2773.69,2878.36,2747.53,2799.86,703510],["2014-10-03",2826.03,2852.2,2747.53,2747.53,529837],["2014-10-06",2747.53,2799.86,2747.53,2773.69,399100],["2014-10-07",2799.86,2826.03,2773.69,2799.86,757141],["2014-10-08",2773.69,2799.86,2747.53,2773.69,484700],["2014-10-09",2799.86,2799.86,2747.53,2747.53,421260],["2014-10-10",2747.53,2747.53,2695.19,2695.19,508800],["2014-10-13",2695.19,2721.36,2669.03,2695.19,280659],["2014-10-14",2695.19,2721.36,2642.86,2642.86,583540],["2014-10-15",2642.86,2642.86,2590.53,2642.86,368500],["2014-10-16",2642.86,2642.86,2485.86,2485.86,485380],["2014-10-17",2512.03,2538.19,2433.52,2512.03,316600],["2014-10-20",2538.19,2538.19,2459.69,2459.69,386220],["2014-10-21",2485.86,2485.86,2433.52,2433.52,408260],["2014-10-22",2459.69,2512.03,2459.69,2485.86,325800],["2014-10-23",2485.86,2485.86,2407.36,2407.36,453530],["2014-10-24",2407.36,2407.36,2355.02,2381.19,313600],["2014-10-27",2355.02,2381.19,2250.36,2250.36,439455],["2014-10-28",2276.52,2302.69,2224.19,2276.52,199100],["2014-10-29",2328.86,2407.36,2328.86,2381.19,379099],["2014-10-30",2381.19,2407.36,2328.86,2328.86,280900],["2014-10-31",2355.02,2433.52,2355.02,2433.52,376309],["2014-11-03",2459.69,2512.03,2459.69,2459.69,258619],["2014-11-04",2512.03,2512.03,2407.36,2459.69,135500],["2014-11-05",2459.69,2459.69,2381.19,2407.36,249300],["2014-11-06",2407.36,2485.86,2407.36,2433.52,321600],["2014-11-07",2459.69,2485.86,2433.52,2459.69,186440],["2014-11-10",2459.69,2485.86,2459.69,2459.69,248900],["2014-11-11",2459.69,2485.86,2459.69,2485.86,233500],["2014-11-12",2485.86,2538.19,2459.69,2538.19,194900],["2014-11-13",2538.19,2590.53,2512.03,2538.19,252400],["2014-11-14",2512.03,2538.19,2459.69,2512.03,186500],["2014-11-17",2538.19,2538.19,2485.86,2512.03,253400],["2014-11-18",2485.86,2512.03,2459.69,2459.69,215600],["2014-11-19",2459.69,2459.69,2407.36,2433.52,169600],["2014-11-20",2459.69,2459.69,2433.52,2459.69,122800],["2014-11-21",2459.69,2459.69,2381.19,2407.36,237500],["2014-11-24",2407.36,2433.52,2355.02,2381.19,136600],["2014-11-25",2407.36,2433.52,2381.19,2433.52,100400],["2014-11-26",2433.52,2459.69,2355.02,2407.36,284600],["2014-11-27",2381.19,2407.36,2355.02,2407.36,266800],["2014-11-28",2407.36,2433.52,2381.19,2407.36,208900],["2014-12-01",2407.36,2433.52,2381.19,2407.36,140500],["2014-12-02",2433.52,2433.52,2381.19,2407.36,313300],["2014-12-03",2433.52,2485.86,2407.36,2433.52,368300],["2014-12-04",2459.69,2485.86,2433.52,2433.52,319500],["2014-12-05",2433.52,2433.52,2407.36,2407.36,243507],["2014-12-08",2433.52,2433.52,2381.19,2381.19,225500],["2014-12-09",2381.19,2381.19,2250.36,2250.36,334200],["2014-12-10",2302.69,2328.86,2250.36,2328.86,275539],["2014-12-11",2328.86,2328.86,2276.52,2328.86,167800],["2014-12-12",2328.86,2355.02,2328.86,2328.86,97100],["2014-12-15",2328.86,2355.02,2302.69,2328.86,140800],["2014-12-16",2302.69,2302.69,2250.36,2250.36,238500],["2014-12-17",2276.52,2276.52,2067.19,2119.52,354000],["2014-12-18",2171.85,2198.02,2145.69,2145.69,128900],["2014-12-19",2145.69,2171.85,2093.35,2119.52,254400],["2014-12-22",2119.52,2145.69,2093.35,2145.69,185438],["2014-12-23",2145.69,2145.69,2093.35,2093.35,157000],["2014-12-24",2093.35,2145.69,2093.35,2119.52,120420],["2014-12-25",2119.52,2119.52,2067.19,2093.35,138635],["2014-12-26",2093.35,2093.35,2041.02,2041.02,198400],["2014-12-29",2041.02,2093.35,1988.69,2014.85,118400],["2014-12-30",2041.02,2093.35,1988.69,2093.35,108400],["2014-12-31",2119.52,2224.19,2093.35,2198.02,281400],["2015-01-05",2198.02,2250.36,2171.85,2171.85,126620],["2015-01-06",2119.52,2224.19,2119.52,2224.19,157566],["2015-01-07",2224.19,2250.36,2198.02,2198.02,177833],["2015-01-08",2198.02,2198.02,2145.69,2198.02,85800],["2015-01-09",2171.85,2224.19,2171.85,2224.19,130695],["2015-01-12",2198.02,2224.19,2145.69,2171.85,120000],["2015-01-13",2171.85,2198.02,2145.69,2145.69,105000],["2015-01-14",2171.85,2171.85,2119.52,2145.69,245900],["2015-01-15",2171.85,2224.19,2171.85,2198.02,137000],["2015-01-16",2198.02,2302.69,2198.02,2250.36,751500],["2015-01-19",2250.36,2276.52,2224.19,2224.19,136451],["2015-01-20",2224.19,2250.36,2224.19,2250.36,189600],["2015-01-21",2250.36,2276.52,2198.02,2198.02,129050],["2015-01-22",2224.19,2250.36,2198.02,2224.19,121910],["2015-01-23",2250.36,2250.36,2224.19,2224.19,108100],["2015-01-26",2250.36,2276.52,2224.19,2224.19,303220],["2015-01-27",2198.02,2381.19,2198.02,2328.86,1297400],["2015-01-28",2328.86,2355.02,2276.52,2328.86,191400],["2015-01-29",2328.86,2328.86,2276.52,2276.52,168200],["2015-01-30",2276.52,2276.52,2198.02,2224.19,350850],["2015-02-02",2224.19,2276.52,2198.02,2224.19,309100],["2015-02-03",2250.36,2250.36,2198.02,2198.02,238770],["2015-02-04",2198.02,2224.19,2171.85,2198.02,184200],["2015-02-05",2198.02,2198.02,2171.85,2198.02,129200],["2015-02-06",2198.02,2224.19,2198.02,2198.02,144200],["2015-02-09",2198.02,2198.02,2171.85,2171.85,52610],["2015-02-10",2171.85,2198.02,2145.69,2171.85,93100],["2015-02-11",2171.85,2224.19,2171.85,2224.19,133020],["2015-02-12",2224.19,2276.52,2198.02,2250.36,174250],["2015-02-13",2250.36,2250.36,2224.19,2224.19,75100],["2015-02-24",2250.36,2250.36,2224.19,2224.19,46900],["2015-02-25",2224.19,2250.36,2224.19,2224.19,210600],["2015-02-26",2224.19,2250.36,2224.19,2250.36,110400],["2015-02-27",2224.19,2250.36,2224.19,2250.36,239200],["2015-03-02",2224.19,2276.52,2198.02,2224.19,331100],["2015-03-03",2014.85,2276.52,2014.85,2276.52,144300],["2015-03-04",2276.52,2381.19,2276.52,2381.19,765165],["2015-03-05",2381.19,2433.52,2355.02,2355.02,286527],["2015-03-06",2328.86,2381.19,2328.86,2355.02,203300],["2015-03-09",2328.86,2328.86,2276.52,2276.52,210300],["2015-03-10",2250.36,2302.69,2250.36,2302.69,171900],["2015-03-11",2302.69,2302.69,2250.36,2276.52,104800],["2015-03-12",2276.52,2302.69,2276.52,2276.52,59600],["2015-03-13",2302.69,2328.86,2276.52,2302.69,115800],["2015-03-16",2302.69,2328.86,2276.52,2302.69,218500],["2015-03-17",2302.69,2328.86,2276.52,2302.69,180300],["2015-03-18",2302.69,2302.69,2250.36,2276.52,248600],["2015-03-19",2276.52,2276.52,2250.36,2276.52,119700],["2015-03-20",2250.36,2302.69,2250.36,2302.69,128300],["2015-03-23",2302.69,2302.69,2250.36,2302.69,109000],["2015-03-24",2250.36,2250.36,2250.36,2250.36,114300],["2015-03-25",2276.52,2276.52,2224.19,2250.36,61910],["2015-03-26",2224.19,2250.36,2198.02,2198.02,119100],["2015-03-27",2224.19,2224.19,2171.85,2171.85,172050],["2015-03-30",2171.85,2171.85,2145.69,2145.69,121700],["2015-03-31",2145.69,2198.02,2145.69,2171.85,199453],["2015-04-01",2171.85,2171.85,2093.35,2119.52,101400],["2015-04-02",2145.69,2171.85,2093.35,2145.69,138700],["2015-04-03",2145.69,2171.85,2119.52,2119.52,63807],["2015-04-06",2145.69,2145.69,2119.52,2119.52,60000],["2015-04-07",2119.52,2145.69,2119.52,2119.52,43400],["2015-04-08",2171.85,2171.85,2119.52,2145.69,72000],["2015-04-09",2119.52,2171.85,2119.52,2145.69,173500],["2015-04-10",2145.69,2198.02,2145.69,2145.69,303800],["2015-04-13",2145.69,2171.85,2145.69,2171.85,214010],["2015-04-14",1962.52,2171.85,1962.52,2119.52,242359],["2015-04-15",2119.52,2145.69,2119.52,2119.52,123343],["2015-04-16",2145.69,2171.85,2119.52,2145.69,245500],["2015-04-17",2171.85,2198.02,2171.85,2171.85,210806],["2015-04-20",2145.69,2171.85,2145.69,2145.69,81703],["2015-04-21",2145.69,2145.69,2093.35,2119.52,256900],["2015-04-22",2171.85,2171.85,2093.35,2093.35,247400],["2015-04-23",2119.52,2119.52,2041.02,2067.19,304400],["2015-04-24",2067.19,2067.19,1988.69,1988.69,706000],["2015-04-27",1988.69,2014.85,1962.52,2014.85,278600],["2015-05-04",2014.85,2014.85,1936.35,1936.35,234100],["2015-05-05",1936.35,1962.52,1910.19,1936.35,163400],["2015-05-06",1962.52,1962.52,1884.02,1884.02,124500],["2015-05-07",1884.02,1936.35,1857.85,1910.19,253300],["2015-05-08",1910.19,1962.52,1910.19,1910.19,79307],["2015-05-11",1936.35,1936.35,1884.02,1910.19,41600],["2015-05-12",1884.02,1910.19,1831.68,1831.68,205107],["2015-05-13",1831.68,1857.85,1831.68,1857.85,70600],["2015-05-14",1805.52,1884.02,1805.52,1831.68,122300],["2015-05-15",1831.68,1857.85,1805.52,1831.68,139829],["2015-05-18",1805.52,1805.52,1779.35,1779.35,189600],["2015-05-19",1779.35,1805.52,1753.18,1805.52,147313],["2015-05-20",1805.52,1962.52,1805.52,1936.35,254800],["2015-05-21",1910.19,1988.69,1910.19,1962.52,222600],["2015-05-22",1962.52,1962.52,1910.19,1910.19,143900],["2015-05-25",1936.35,2014.85,1936.35,1988.69,229500],["2015-05-26",1962.52,1988.69,1962.52,1962.52,199315],["2015-05-27",1962.52,2014.85,1936.35,1962.52,236100],["2015-05-28",1988.69,2067.19,1936.35,2041.02,543310],["2015-05-29",2041.02,2067.19,2014.85,2041.02,136715],["2015-06-01",2041.02,2093.35,2041.02,2041.02,212210],["2015-06-02",2041.02,2093.35,2014.85,2041.02,260600],["2015-06-03",2041.02,2067.19,2014.85,2041.02,132300],["2015-06-04",2067.19,2119.52,2067.19,2093.35,348250],["2015-06-05",2119.52,2171.85,2067.19,2171.85,487900],["2015-06-08",2171.85,2250.36,2171.85,2171.85,446200],["2015-06-09",2171.85,2171.85,2093.35,2119.52,166941],["2015-06-10",2119.52,2119.52,2067.19,2119.52,242200],["2015-06-11",2145.69,2171.85,2119.52,2145.69,267800],["2015-06-12",2171.85,2250.36,2171.85,2224.19,456000],["2015-06-15",2250.36,2328.86,2250.36,2276.52,402734],["2015-06-16",2250.36,2276.52,2198.02,2198.02,215300],["2015-06-17",2198.02,2198.02,2145.69,2171.85,272500],["2015-06-18",2171.85,2250.36,2171.85,2198.02,478100],["2015-06-19",2198.02,2276.52,2198.02,2224.19,373000],["2015-06-22",2250.36,2250.36,2224.19,2250.36,158600],["2015-06-23",2224.19,2224.19,2198.02,2198.02,294517],["2015-06-24",2198.02,2250.36,2171.85,2224.19,433000],["2015-06-25",2250.36,2250.36,2198.02,2224.19,229200],["2015-06-26",2224.19,2381.19,2198.02,2276.52,1428780],["2015-06-29",2302.69,2355.02,2276.52,2302.69,364875],["2015-06-30",2302.69,2302.69,2250.36,2276.52,209600],["2015-07-01",2276.52,2276.52,2224.19,2224.19,274374],["2015-07-02",2224.19,2276.52,2224.19,2250.36,110300],["2015-07-03",2276.52,2302.69,2250.36,2276.52,294440],["2015-07-06",2276.52,2328.86,2276.52,2302.69,259900],["2015-07-07",2302.69,2302.69,2276.52,2302.69,119600],["2015-07-08",2276.52,2328.86,2250.36,2276.52,308200],["2015-07-09",2276.52,2302.69,2224.19,2302.69,241700],["2015-07-10",2302.69,2328.86,2302.69,2328.86,602300],["2015-07-13",2328.86,2459.69,2302.69,2433.52,722200],["2015-07-14",2407.36,2459.69,2355.02,2381.19,374410],["2015-07-15",2381.19,2381.19,2302.69,2328.86,384300],["2015-07-16",2328.86,2328.86,2276.52,2302.69,261000],["2015-07-17",2302.69,2328.86,2276.52,2276.52,228447],["2015-07-20",2302.69,2302.69,2224.19,2250.36,450300],["2015-07-21",2250.36,2250.36,2198.02,2198.02,323240],["2015-07-22",2198.02,2250.36,2198.02,2250.36,306741],["2015-07-23",2276.52,2276.52,2250.36,2250.36,295900],["2015-07-24",2250.36,2276.52,2224.19,2250.36,122576],["2015-07-27",2250.36,2302.69,2250.36,2302.69,309712],["2015-07-28",2302.69,2302.69,2250.36,2250.36,224800],["2015-07-29",2198.02,2250.36,2198.02,2224.19,142200],["2015-07-30",2302.69,2302.69,2224.19,2250.36,121722],["2015-07-31",2224.19,2250.36,2224.19,2250.36,38600],["2015-08-03",2198.02,2224.19,2145.69,2198.02,234415],["2015-08-04",2198.02,2198.02,2145.69,2145.69,147513],["2015-08-05",2171.85,2198.02,2145.69,2171.85,144700],["2015-08-06",2198.02,2198.02,2171.85,2198.02,61400],["2015-08-07",2171.85,2198.02,2171.85,2171.85,65141],["2015-08-10",2198.02,2198.02,2171.85,2198.02,197700],["2015-08-11",2198.02,2224.19,2198.02,2198.02,100350],["2015-08-12",2171.85,2198.02,2145.69,2145.69,172600],["2015-08-13",2145.69,2145.69,2067.19,2093.35,197700],["2015-08-14",2093.35,2093.35,2067.19,2093.35,134000],["2015-08-17",2093.35,2119.52,2067.19,2093.35,170200],["2015-08-18",2119.52,2119.52,2093.35,2119.52,28900],["2015-08-19",2093.35,2145.69,2067.19,2145.69,173200],["2015-08-20",2119.52,2145.69,2093.35,2093.35,159200],["2015-08-21",2067.19,2093.35,2014.85,2093.35,187600],["2015-08-24",2067.19,2067.19,1884.02,1910.19,308010],["2015-08-25",1884.02,1936.35,1857.85,1884.02,241800],["2015-08-26",1884.02,2041.02,1884.02,2041.02,470840],["2015-08-27",2041.02,2067.19,2014.85,2014.85,234454],["2015-08-28",2041.02,2093.35,2014.85,2067.19,159900],["2015-08-31",2067.19,2067.19,2014.85,2041.02,74900],["2015-09-01",2014.85,2041.02,1988.69,2014.85,112100],["2015-09-03",1988.69,2014.85,1988.69,1988.69,55100],["2015-09-04",2014.85,2014.85,1988.69,1988.69,114200],["2015-09-07",1988.69,1988.69,1988.69,1988.69,71900],["2015-09-08",1988.69,2041.02,1988.69,2041.02,114600],["2015-09-09",2041.02,2041.02,2014.85,2014.85,54400],["2015-09-10",2014.85,2014.85,2014.85,2014.85,54200],["2015-09-11",2041.02,2041.02,2014.85,2014.85,68200],["2015-09-14",2014.85,2041.02,1988.69,2014.85,48900],["2015-09-15",2014.85,2014.85,2014.85,2014.85,51700],["2015-09-16",2014.85,2014.85,1988.69,2014.85,183000],["2015-09-17",2041.02,2041.02,2014.85,2041.02,125700],["2015-09-18",2041.02,2067.19,2041.02,2067.19,128600],["2015-09-21",2093.35,2093.35,2067.19,2093.35,66000],["2015-09-22",2093.35,2119.52,2093.35,2093.35,94317],["2015-09-23",2067.19,2093.35,2067.19,2093.35,73400],["2015-09-24",2067.19,2093.35,2067.19,2093.35,92000],["2015-09-25",2067.19,2093.35,2041.02,2041.02,138100],["2015-09-28",2096.18,2096.18,2041.02,2041.02,34800],["2015-09-29",2041.02,2041.02,2013.44,2041.02,20300],["2015-09-30",2068.6,2068.6,2013.44,2041.02,30800],["2015-10-01",2041.02,2068.6,2041.02,2041.02,52100],["2015-10-02",2041.02,2068.6,2013.44,2068.6,33600],["2015-10-05",2041.02,2068.6,2041.02,2068.6,4850],["2015-10-06",2096.18,2151.35,2041.02,2123.76,321000],["2015-10-07",2096.18,2096.18,2068.6,2068.6,80500],["2015-10-08",2068.6,2123.76,2068.6,2123.76,174700],["2015-10-09",2123.76,2123.76,2068.6,2123.76,82300],["2015-10-12",2096.18,2096.18,2068.6,2096.18,90500],["2015-10-13",2068.6,2096.18,2068.6,2068.6,66415],["2015-10-14",2068.6,2068.6,2041.02,2041.02,33000],["2015-10-15",2041.02,2041.02,2041.02,2041.02,105854],["2015-10-16",2041.02,2068.6,2041.02,2041.02,62200],["2015-10-19",2041.02,2068.6,2041.02,2041.02,87500],["2015-10-20",2041.02,2041.02,1985.86,1985.86,60554],["2015-10-21",2013.44,2013.44,1985.86,2013.44,79600],["2015-10-22",2013.44,2041.02,2013.44,2041.02,37600],["2015-10-23",2041.02,2068.6,2013.44,2013.44,48100],["2015-10-26",2041.02,2041.02,1985.86,1985.86,24100],["2015-10-27",2013.44,2013.44,1985.86,1985.86,54301],["2015-10-28",1985.86,2013.44,1958.28,1985.86,41500],["2015-10-29",2013.44,2041.02,1985.86,2041.02,30100],["2015-10-30",2013.44,2013.44,1985.86,1985.86,27101],["2015-11-02",2013.44,2013.44,1985.86,1985.86,20400],["2015-11-03",2013.44,2013.44,1985.86,1985.86,51915],["2015-11-04",2013.44,2013.44,1985.86,1985.86,21300],["2015-11-05",1985.86,1985.86,1985.86,1985.86,67900],["2015-11-06",2013.44,2013.44,1985.86,1985.86,59100],["2015-11-09",1985.86,2013.44,1985.86,1985.86,107300],["2015-11-10",1985.86,1985.86,1985.86,1985.86,15510],["2015-11-11",1958.28,1985.86,1958.28,1985.86,34100],["2015-11-12",1985.86,1985.86,1958.28,1985.86,16336],["2015-11-13",1985.86,2013.44,1985.86,1985.86,87500],["2015-11-16",1985.86,1985.86,1958.28,1985.86,64900],["2015-11-17",1958.28,1985.86,1958.28,1985.86,85000],["2015-11-18",1958.28,1985.86,1958.28,1985.86,55270],["2015-11-19",1985.86,2041.02,1985.86,2041.02,130330],["2015-11-20",2041.02,2041.02,2013.44,2041.02,57110],["2015-11-23",2013.44,2041.02,2013.44,2041.02,137665],["2015-11-24",2013.44,2041.02,1985.86,2041.02,65822],["2015-11-25",2041.02,2068.6,2013.44,2068.6,435500],["2015-11-26",2096.18,2096.18,2041.02,2041.02,56700],["2015-11-27",2041.02,2068.6,2013.44,2041.02,229601],["2015-11-30",1985.86,2013.44,1985.86,2013.44,55792],["2015-12-01",1985.86,2013.44,1985.86,2013.44,47340],["2015-12-02",2013.44,2013.44,2013.44,2013.44,93776],["2015-12-03",2013.44,2041.02,1985.86,1985.86,92291],["2015-12-04",2013.44,2013.44,1985.86,2013.44,185110],["2015-12-07",1985.86,2013.44,1985.86,2013.44,57892],["2015-12-08",1985.86,2013.44,1958.28,2013.44,55900],["2015-12-09",1985.86,1985.86,1958.28,1958.28,92620],["2015-12-10",1958.28,1985.86,1958.28,1958.28,27084],["2015-12-11",1958.28,1958.28,1930.69,1958.28,56020],["2015-12-14",1958.28,1958.28,1903.11,1903.11,74004],["2015-12-15",1930.69,1958.28,1930.69,1958.28,24458],["2015-12-16",1930.69,1985.86,1930.69,1958.28,46110],["2015-12-17",1958.28,1985.86,1930.69,1985.86,90004],["2015-12-18",1958.28,1958.28,1930.69,1958.28,60810],["2015-12-21",1930.69,1958.28,1930.69,1930.69,12832],["2015-12-22",1930.69,1930.69,1930.69,1930.69,48200],["2015-12-23",1930.69,1930.69,1903.11,1903.11,57730],["2015-12-24",1930.69,1930.69,1903.11,1903.11,17320],["2015-12-25",1930.69,1930.69,1903.11,1903.11,68620],["2015-12-28",1930.69,1930.69,1875.53,1875.53,127800],["2015-12-29",1875.53,1930.69,1875.53,1930.69,56900],["2015-12-30",1930.69,1958.28,1903.11,1930.69,65518],["2015-12-31",1903.11,1930.69,1903.11,1930.69,20648],["2016-01-04",1930.69,1930.69,1903.11,1930.69,24000],["2016-01-05",1903.11,1930.69,1875.53,1875.53,92700],["2016-01-06",1903.11,1903.11,1875.53,1903.11,88500],["2016-01-07",1903.11,1903.11,1875.53,1875.53,144876],["2016-01-08",1875.53,1930.69,1847.95,1930.69,73500],["2016-01-11",1903.11,1930.69,1875.53,1930.69,38024],["2016-01-12",1875.53,1930.69,1875.53,1930.69,52900],["2016-01-13",1930.69,1930.69,1875.53,1875.53,49430],["2016-01-14",1875.53,1875.53,1847.95,1875.53,48310],["2016-01-15",1903.11,1903.11,1847.95,1847.95,45956],["2016-01-18",1847.95,1875.53,1737.63,1765.21,171060],["2016-01-19",1820.37,1875.53,1792.79,1847.95,22706],["2016-01-20",1847.95,1847.95,1792.79,1792.79,8760],["2016-01-21",1792.79,1820.37,1765.21,1792.79,142800],["2016-01-22",1792.79,1847.95,1765.21,1820.37,40956],["2016-01-25",1820.37,1903.11,1820.37,1903.11,83390],["2016-01-26",1903.11,1903.11,1847.95,1903.11,12100],["2016-01-27",1903.11,1903.11,1875.53,1903.11,21820],["2016-01-28",1875.53,1903.11,1875.53,1903.11,31800],["2016-01-29",1875.53,1903.11,1847.95,1903.11,59260],["2016-02-01",1903.11,1903.11,1847.95,1875.53,12550],["2016-02-02",1847.95,1875.53,1820.37,1847.95,38400],["2016-02-03",1820.37,1847.95,1820.37,1847.95,21000],["2016-02-04",1847.95,1847.95,1820.37,1847.95,50220],["2016-02-05",1847.95,1875.53,1847.95,1875.53,8700],["2016-02-15",1875.53,1903.11,1875.53,1875.53,17148],["2016-02-16",1847.95,1875.53,1847.95,1875.53,5400],["2016-02-17",1875.53,1903.11,1847.95,1903.11,20644],["2016-02-18",1903.11,1903.11,1875.53,1903.11,31810],["2016-02-19",1903.11,1903.11,1875.53,1903.11,24422],["2016-02-22",1875.53,1958.28,1875.53,1958.28,183128],["2016-02-23",1958.28,1958.28,1930.69,1930.69,75530],["2016-02-24",1903.11,1930.69,1903.11,1930.69,67224],["2016-02-25",1930.69,1930.69,1903.11,1930.69,86920],["2016-02-26",1930.69,1958.28,1903.11,1958.28,35279],["2016-02-29",1958.28,1958.28,1903.11,1903.11,67200],["2016-03-01",1930.69,1958.28,1930.69,1958.28,99500],["2016-03-02",1930.69,1958.28,1930.69,1958.28,119600],["2016-03-03",1958.28,1958.28,1930.69,1958.28,144542],["2016-03-04",1930.69,1930.69,1930.69,1930.69,78800],["2016-03-07",1930.69,1930.69,1930.69,1930.69,73880],["2016-03-08",1930.69,1958.28,1930.69,1930.69,106500],["2016-03-09",1930.69,1958.28,1930.69,1930.69,64100],["2016-03-10",1930.69,2013.44,1930.69,1985.86,133352],["2016-03-11",2013.44,2013.44,1958.28,1985.86,104424],["2016-03-14",2013.44,2013.44,1958.28,2013.44,118707],["2016-03-15",1958.28,1985.86,1958.28,1958.28,37861],["2016-03-16",1930.69,2013.44,1930.69,2013.44,258800],["2016-03-17",2013.44,2041.02,1985.86,1985.86,109902],["2016-03-18",1985.86,2013.44,1958.28,2013.44,116225],["2016-03-21",1985.86,2013.44,1958.28,1985.86,33340],["2016-03-22",1958.28,1985.86,1958.28,1985.86,72340],["2016-03-23",1958.28,1985.86,1958.28,1985.86,35850],["2016-03-24",1985.86,1985.86,1930.69,1985.86,477972],["2016-03-25",1930.69,1958.28,1930.69,1930.69,49983],["2016-03-28",1930.69,1930.69,1903.11,1930.69,74450],["2016-03-29",1903.11,1903.11,1875.53,1903.11,98786],["2016-03-30",1875.53,1930.69,1875.53,1930.69,61100],["2016-03-31",1903.11,1903.11,1875.53,1875.53,13796],["2016-04-01",1903.11,1903.11,1847.95,1903.11,166225],["2016-04-04",1903.11,1903.11,1903.11,1903.11,35040],["2016-04-05",1903.11,1930.69,1903.11,1903.11,62530],["2016-04-06",1903.11,1903.11,1875.53,1903.11,38100],["2016-04-07",1903.11,1903.11,1875.53,1903.11,91630],["2016-04-08",1903.11,1930.69,1903.11,1930.69,166850],["2016-04-11",1958.28,1958.28,1930.69,1930.69,90200],["2016-04-12",1930.69,1958.28,1903.11,1903.11,241600],["2016-04-13",1930.69,1930.69,1875.53,1903.11,110534],["2016-04-14",1903.11,1930.69,1903.11,1930.69,151710],["2016-04-15",1903.11,1903.11,1903.11,1903.11,22020],["2016-04-19",1903.11,1903.11,1875.53,1903.11,129896],["2016-04-20",1903.11,1903.11,1875.53,1903.11,87376],["2016-04-21",1930.69,1958.28,1930.69,1958.28,428800],["2016-04-22",1985.86,1985.86,1958.28,1958.28,35510],["2016-04-25",1958.28,1985.86,1930.69,1930.69,103200],["2016-04-26",1903.11,1930.69,1875.53,1903.11,506910],["2016-04-27",1903.11,1930.69,1903.11,1903.11,44100],["2016-04-28",1903.11,1903.11,1875.53,1903.11,19250],["2016-04-29",1903.11,1903.11,1875.53,1903.11,50100],["2016-05-04",1903.11,1903.11,1875.53,1875.53,153272],["2016-05-05",1875.53,1930.69,1847.95,1875.53,136328],["2016-05-06",1875.53,1903.11,1875.53,1903.11,106657],["2016-05-09",1930.69,1930.69,1875.53,1903.11,68660],["2016-05-10",1875.53,1903.11,1875.53,1903.11,106775],["2016-05-11",1903.11,1903.11,1875.53,1903.11,31676],["2016-05-12",1903.11,1903.11,1903.11,1903.11,11200],["2016-05-13",1903.11,1903.11,1875.53,1875.53,43300],["2016-05-16",1875.53,1875.53,1875.53,1875.53,14728],["2016-05-17",1875.53,1930.69,1875.53,1930.69,102518],["2016-05-18",1903.11,1903.11,1903.11,1903.11,47615],["2016-05-19",1903.11,1903.11,1875.53,1903.11,80410],["2016-05-20",1903.11,1930.69,1875.53,1903.11,180528],["2016-05-23",1930.69,1930.69,1875.53,1875.53,13820],["2016-05-24",1875.53,1903.11,1875.53,1903.11,48170],["2016-05-25",1875.53,1903.11,1875.53,1903.11,73500],["2016-05-26",1875.53,1875.53,1875.53,1875.53,92310],["2016-05-27",1875.53,1875.53,1847.95,1875.53,59007],["2016-05-30",1875.53,1903.11,1875.53,1903.11,24554],["2016-05-31",1903.11,1903.11,1875.53,1903.11,94297],["2016-06-01",1875.53,1930.69,1875.53,1930.69,280754],["2016-06-02",1930.69,1930.69,1903.11,1930.69,41544],["2016-06-03",1903.11,1903.11,1903.11,1903.11,149661],["2016-06-06",1903.11,1903.11,1875.53,1875.53,131220],["2016-06-07",1903.11,1903.11,1875.53,1903.11,7524],["2016-06-08",1903.11,1903.11,1875.53,1903.11,56452],["2016-06-09",1875.53,1903.11,1875.53,1903.11,113444],["2016-06-10",1930.69,1930.69,1903.11,1930.69,139490],["2016-06-13",1930.69,1930.69,1903.11,1903.11,58567],["2016-06-14",1903.11,1930.69,1903.11,1930.69,83800],["2016-06-15",1903.11,1930.69,1903.11,1930.69,97700],["2016-06-16",1903.11,1930.69,1903.11,1903.11,193840],["2016-06-17",1875.53,1903.11,1875.53,1903.11,51623],["2016-06-20",1903.11,1903.11,1875.53,1875.53,20372],["2016-06-21",1875.53,1903.11,1875.53,1903.11,66050],["2016-06-22",1875.53,1903.11,1875.53,1903.11,30318],["2016-06-23",1875.53,1903.11,1875.53,1903.11,24751],["2016-06-24",1875.53,1875.53,1765.21,1875.53,317154],["2016-06-27",1875.53,1875.53,1792.79,1875.53,77630],["2016-06-28",1875.53,1875.53,1847.95,1875.53,70700],["2016-06-29",1875.53,1875.53,1847.95,1875.53,41700],["2016-06-30",1875.53,1875.53,1847.95,1875.53,23150],["2016-07-01",1903.11,1930.69,1875.53,1875.53,45519],["2016-07-04",1875.53,1985.86,1875.53,1985.86,349150],["2016-07-05",2013.44,2041.02,1985.86,2013.44,401729],["2016-07-06",1958.28,1985.86,1958.28,1958.28,33796],["2016-07-07",1958.28,2013.44,1958.28,1985.86,191636],["2016-07-08",1985.86,2013.44,1958.28,2013.44,155450],["2016-07-11",2013.44,2013.44,1903.11,1958.28,218233],["2016-07-12",1958.28,1985.86,1903.11,1958.28,67020],["2016-07-13",1958.28,1985.86,1958.28,1985.86,134829],["2016-07-14",2076.96,2076.96,1987.95,1987.95,136330],["2016-07-15",1987.95,1987.95,1987.95,1987.95,113530],["2016-07-18",1987.95,1987.95,1958.28,1987.95,115432],["2016-07-19",2017.62,2017.62,1958.28,2017.62,109712],["2016-07-20",1958.28,2017.62,1958.28,2017.62,82100],["2016-07-21",1958.28,1958.28,1928.61,1928.61,365533],["2016-07-22",1898.93,1898.93,1869.26,1898.93,148892],["2016-07-25",1869.26,1898.93,1869.26,1869.26,24700],["2016-07-26",1869.26,1869.26,1839.59,1869.26,49120],["2016-07-27",1839.59,1898.93,1839.59,1898.93,40240],["2016-07-28",1898.93,1898.93,1869.26,1898.93,33300],["2016-07-29",1898.93,1898.93,1869.26,1898.93,29200],["2016-08-01",1869.26,1898.93,1869.26,1898.93,159800],["2016-08-02",1869.26,1869.26,1839.59,1869.26,67000],["2016-08-03",1869.26,1869.26,1839.59,1839.59,29776],["2016-08-04",1809.92,1839.59,1809.92,1809.92,18520],["2016-08-05",1809.92,1809.92,1780.25,1780.25,55840],["2016-08-08",1780.25,1809.92,1780.25,1809.92,13700],["2016-08-09",1780.25,1839.59,1631.9,1839.59,52533],["2016-08-10",1809.92,1839.59,1780.25,1839.59,52328],["2016-08-11",1839.59,1869.26,1809.92,1869.26,62110],["2016-08-12",1839.59,1839.59,1780.25,1780.25,123338],["2016-08-15",1780.25,1869.26,1780.25,1809.92,24120],["2016-08-16",1839.59,1839.59,1809.92,1809.92,35400],["2016-08-17",1809.92,1809.92,1809.92,1809.92,37972],["2016-08-18",1809.92,1839.59,1809.92,1839.59,114705],["2016-08-19",1809.92,1839.59,1809.92,1839.59,63970],["2016-08-22",1809.92,1839.59,1809.92,1809.92,75280],["2016-08-23",1809.92,1839.59,1809.92,1839.59,109342],["2016-08-24",1839.59,1839.59,1809.92,1839.59,153930],["2016-08-25",1839.59,1839.59,1839.59,1839.59,105000],["2016-08-26",1839.59,1839.59,1809.92,1809.92,26500],["2016-08-29",1839.59,1839.59,1780.25,1839.59,103800],["2016-08-30",1839.59,1839.59,1809.92,1839.59,95604],["2016-08-31",1809.92,1839.59,1780.25,1780.25,63358],["2016-09-01",1809.92,1809.92,1809.92,1809.92,19400],["2016-09-05",1780.25,1809.92,1780.25,1780.25,17780],["2016-09-06",1780.25,1809.92,1780.25,1809.92,65920],["2016-09-07",1809.92,1809.92,1780.25,1780.25,50510],["2016-09-08",1780.25,1809.92,1780.25,1809.92,17028],["2016-09-09",1809.92,1839.59,1809.92,1809.92,73100],["2016-09-12",1809.92,1839.59,1780.25,1839.59,140000],["2016-09-13",1839.59,1839.59,1809.92,1839.59,61183],["2016-09-14",1809.92,1839.59,1809.92,1839.59,131530],["2016-09-15",1809.92,1839.59,1780.25,1780.25,154028],["2016-09-16",1809.92,1839.59,1780.25,1780.25,393822],["2016-09-19",1780.25,1869.26,1780.25,1780.25,280000],["2016-09-20",1809.92,1839.59,1780.25,1839.59,138019],["2016-09-21",1809.92,1869.26,1780.25,1780.25,290379],["2016-09-22",1809.92,1898.93,1809.92,1869.26,276022],["2016-09-23",1839.59,1928.61,1809.92,1839.59,156733],["2016-09-26",1839.59,1928.61,1839.59,1898.93,251324],["2016-09-27",1898.93,1898.93,1809.92,1839.59,226075],["2016-09-28",1869.26,1898.93,1839.59,1898.93,172533],["2016-09-29",1809.92,1898.93,1809.92,1869.26,127805],["2016-09-30",1839.59,1869.26,1839.59,1839.59,80500],["2016-10-03",1839.59,1869.26,1839.59,1839.59,109162],["2016-10-04",1839.59,1869.26,1839.59,1839.59,106179],["2016-10-05",1869.26,1898.93,1869.26,1869.26,179873],["2016-10-06",1869.26,1898.93,1839.59,1869.26,158083],["2016-10-07",1869.26,1898.93,1869.26,1869.26,89583],["2016-10-10",1869.26,1869.26,1869.26,1869.26,92191],["2016-10-11",1869.26,1898.93,1839.59,1839.59,119716],["2016-10-12",1839.59,1869.26,1839.59,1869.26,61360],["2016-10-13",1839.59,1869.26,1839.59,1839.59,37065],["2016-10-14",1869.26,1958.28,1869.26,1958.28,250333],["2016-10-17",1928.61,1958.28,1898.93,1898.93,48380],["2016-10-18",1928.61,1928.61,1869.26,1869.26,8750],["2016-10-19",1869.26,1928.61,1869.26,1928.61,41172],["2016-10-20",1928.61,1928.61,1898.93,1928.61,16538],["2016-10-21",1898.93,1898.93,1869.26,1898.93,65286],["2016-10-24",1898.93,1898.93,1839.59,1869.26,273400],["2016-10-25",1839.59,1869.26,1839.59,1869.26,208572],["2016-10-26",1839.59,1869.26,1839.59,1839.59,98637],["2016-10-27",1839.59,1869.26,1839.59,1869.26,62027],["2016-10-28",1869.26,1869.26,1839.59,1839.59,84700],["2016-10-31",1869.26,1869.26,1839.59,1869.26,59100],["2016-11-01",1839.59,1869.26,1839.59,1839.59,21411],["2016-11-02",1839.59,1869.26,1839.59,1839.59,53900],["2016-11-03",1839.59,1869.26,1839.59,1839.59,106900],["2016-11-04",1839.59,1839.59,1839.59,1839.59,43900],["2016-11-07",1839.59,1869.26,1839.59,1839.59,34000],["2016-11-08",1839.59,1898.93,1839.59,1869.26,81344],["2016-11-09",1869.26,1898.93,1809.92,1869.26,120300],["2016-11-10",1869.26,1898.93,1869.26,1869.26,19962],["2016-11-11",1869.26,1898.93,1869.26,1869.26,23064],["2016-11-14",1898.93,1898.93,1869.26,1898.93,29912],["2016-11-15",1898.93,1898.93,1869.26,1869.26,100100],["2016-11-16",1869.26,1898.93,1869.26,1898.93,31000],["2016-11-17",1869.26,1898.93,1869.26,1898.93,66300],["2016-11-18",1869.26,1898.93,1869.26,1869.26,60278],["2016-11-21",1898.93,1898.93,1869.26,1898.93,8150],["2016-11-22",1869.26,1898.93,1869.26,1898.93,18300],["2016-11-23",1898.93,1898.93,1869.26,1869.26,26536],["2016-11-24",1869.26,1898.93,1869.26,1898.93,50048],["2016-11-25",1898.93,1898.93,1898.93,1898.93,4639],["2016-11-28",1898.93,1898.93,1869.26,1898.93,104040],["2016-11-29",1869.26,1898.93,1869.26,1898.93,30785],["2016-11-30",1869.26,1898.93,1869.26,1869.26,71336],["2016-12-01",1869.26,1898.93,1869.26,1869.26,31965],["2016-12-02",1869.26,1869.26,1869.26,1869.26,23140],["2016-12-05",1898.93,1898.93,1869.26,1869.26,39303],["2016-12-06",1869.26,1898.93,1869.26,1869.26,124000],["2016-12-07",1898.93,1898.93,1869.26,1898.93,130100],["2016-12-08",1869.26,1928.61,1869.26,1898.93,119065],["2016-12-09",1898.93,1898.93,1869.26,1898.93,67301],["2016-12-12",1869.26,1928.61,1869.26,1928.61,856260],["2016-12-13",1928.61,1928.61,1898.93,1898.93,231500],["2016-12-14",1898.93,1928.61,1869.26,1928.61,10700],["2016-12-15",1928.61,1928.61,1898.93,1928.61,4400],["2016-12-16",1928.61,1928.61,1869.26,1898.93,32969],["2016-12-19",1898.93,1898.93,1898.93,1898.93,46237],["2016-12-20",1869.26,1898.93,1869.26,1898.93,14288],["2016-12-21",1869.26,1898.93,1869.26,1898.93,15603],["2016-12-22",1869.26,1869.26,1869.26,1869.26,2230],["2016-12-23",1869.26,1898.93,1869.26,1898.93,2835],["2016-12-26",1898.93,1898.93,1869.26,1869.26,19100],["2016-12-27",1898.93,1898.93,1869.26,1898.93,12080],["2016-12-28",1869.26,1898.93,1869.26,1869.26,31110],["2016-12-29",1898.93,1898.93,1869.26,1869.26,9549],["2016-12-30",1869.26,1898.93,1869.26,1898.93,47628],["2017-01-03",1898.93,1898.93,1898.93,1898.93,88050],["2017-01-04",1898.93,1928.61,1869.26,1898.93,77580],["2017-01-05",1898.93,1928.61,1869.26,1869.26,175580],["2017-01-06",1898.93,1958.28,1898.93,1958.28,119324],["2017-01-09",1958.28,1958.28,1928.61,1928.61,35088],["2017-01-10",1898.93,1928.61,1898.93,1898.93,34010],["2017-01-11",1898.93,1928.61,1898.93,1898.93,27256],["2017-01-12",1928.61,1928.61,1898.93,1928.61,13950],["2017-01-13",1928.61,1928.61,1898.93,1898.93,278684],["2017-01-16",1898.93,1898.93,1869.26,1869.26,34404],["2017-01-17",1869.26,1869.26,1869.26,1869.26,86112],["2017-01-18",1898.93,1898.93,1869.26,1898.93,67160],["2017-01-19",1869.26,2076.96,1839.59,2076.96,828632],["2017-01-20",2284.66,2284.66,2076.96,2165.97,489042],["2017-01-23",2195.64,2195.64,2076.96,2106.63,20212],["2017-01-24",2106.63,2165.97,2076.96,2136.3,354194],["2017-01-25",2165.97,2225.31,2165.97,2195.64,149089],["2017-02-02",2195.64,2225.31,2165.97,2165.97,135368],["2017-02-03",2136.3,2136.3,2076.96,2136.3,231908],["2017-02-06",2106.63,2165.97,2106.63,2136.3,282700],["2017-02-07",2136.3,2195.64,2136.3,2165.97,375933],["2017-02-08",2195.64,2195.64,2165.97,2195.64,131040],["2017-02-09",2195.64,2225.31,2165.97,2195.64,110636],["2017-02-10",2165.97,2195.64,2165.97,2195.64,102260],["2017-02-13",2165.97,2225.31,2165.97,2225.31,186830],["2017-02-14",2225.31,2225.31,2165.97,2165.97,114398],["2017-02-15",2195.64,2225.31,2195.64,2195.64,100243],["2017-02-16",2225.31,2403.34,2225.31,2284.66,804479],["2017-02-17",2344.0,2403.34,2314.33,2403.34,239749],["2017-02-20",2403.34,2640.71,2403.34,2522.02,628777],["2017-02-21",2522.02,2581.36,2462.68,2492.35,395064],["2017-02-22",2492.35,2581.36,2492.35,2522.02,568816],["2017-02-23",2522.02,2551.69,2433.01,2433.01,378210],["2017-02-24",2492.35,2492.35,2373.67,2373.67,355573],["2017-02-27",2314.33,2462.68,2284.66,2373.67,527618],["2017-02-28",2403.34,2403.34,2344.0,2344.0,231980],["2017-03-01",2314.33,2373.67,2314.33,2373.67,236760],["2017-03-02",2373.67,2433.01,2344.0,2403.34,346322],["2017-03-03",2433.01,2433.01,2373.67,2403.34,178683],["2017-03-06",2433.01,2433.01,2403.34,2403.34,339594],["2017-03-07",2403.34,2403.34,2403.34,2403.34,303245],["2017-03-08",2403.34,2492.35,2403.34,2433.01,287157],["2017-03-09",2433.01,2522.02,2433.01,2492.35,198413],["2017-03-10",2492.35,2492.35,2433.01,2433.01,216362],["2017-03-13",2403.34,2433.01,2403.34,2433.01,173062],["2017-03-14",2403.34,2433.01,2373.67,2433.01,240755],["2017-03-15",2373.67,2403.34,2373.67,2403.34,170961],["2017-03-16",2403.34,2433.01,2403.34,2433.01,215009],["2017-03-17",2462.68,2522.02,2433.01,2433.01,275374],["2017-03-20",2492.35,2581.36,2492.35,2551.69,418952],["2017-03-21",2551.69,2551.69,2522.02,2522.02,223437],["2017-03-22",2522.02,2522.02,2462.68,2492.35,188435],["2017-03-23",2433.01,2492.35,2433.01,2433.01,254739],["2017-03-24",2433.01,2492.35,2433.01,2462.68,458856],["2017-03-27",2522.02,2670.38,2492.35,2640.71,925699],["2017-03-28",2670.38,2670.38,2581.36,2581.36,392229],["2017-03-29",2581.36,2611.03,2522.02,2581.36,313342],["2017-03-30",2581.36,2611.03,2551.69,2611.03,221650],["2017-03-31",2581.36,2700.05,2581.36,2640.71,574759],["2017-04-03",2640.71,2670.38,2611.03,2640.71,203700],["2017-04-04",2640.71,2640.71,2611.03,2611.03,225770],["2017-04-05",2611.03,2640.71,2522.02,2551.69,182480],["2017-04-07",2551.69,2551.69,2522.02,2522.02,133680],["2017-04-10",2522.02,2581.36,2492.35,2581.36,154089],["2017-04-11",2581.36,2581.36,2522.02,2522.02,281314],["2017-04-12",2522.02,2551.69,2492.35,2551.69,297668],["2017-04-13",2551.69,2581.36,2492.35,2492.35,159500],["2017-04-14",2492.35,2492.35,2433.01,2462.68,336726],["2017-04-17",2462.68,2462.68,2344.0,2344.0,261890],["2017-04-18",2373.67,2373.67,2314.33,2373.67,505725],["2017-04-19",2373.67,2403.34,2344.0,2403.34,155534],["2017-04-20",2403.34,2403.34,2344.0,2403.34,161010],["2017-04-21",2403.34,2433.01,2373.67,2373.67,217234],["2017-04-24",2344.0,2373.67,2314.33,2314.33,89346],["2017-04-25",2314.33,2344.0,2314.33,2314.33,210951],["2017-04-26",2314.33,2373.67,2314.33,2373.67,51743],["2017-04-27",2373.67,2403.34,2344.0,2373.67,300794],["2017-04-28",2344.0,2373.67,2344.0,2344.0,182628],["2017-05-03",2373.67,2373.67,2344.0,2373.67,63999],["2017-05-04",2373.67,2433.01,2373.67,2403.34,231442],["2017-05-05",2403.34,2403.34,2373.67,2373.67,102125],["2017-05-08",2373.67,2373.67,2314.33,2344.0,320570],["2017-05-09",2344.0,2551.69,2344.0,2522.02,1073127],["2017-05-10",2581.36,2611.03,2492.35,2492.35,639420],["2017-05-11",2492.35,2551.69,2492.35,2522.02,382060],["2017-05-12",2492.35,2729.72,2492.35,2670.38,2456309],["2017-05-15",2700.05,2789.06,2670.38,2759.39,1581171],["2017-05-16",2759.39,2818.73,2670.38,2670.38,780964],["2017-05-17",2640.71,2729.72,2611.03,2700.05,887896],["2017-05-18",2670.38,2729.72,2640.71,2670.38,749058],["2017-05-19",2670.38,2937.41,2640.71,2878.07,2173722],["2017-05-22",2937.41,3056.1,2878.07,2907.74,1369641],["2017-05-23",2937.41,2967.09,2848.4,2878.07,731958],["2017-05-24",2878.07,3145.11,2848.4,3115.44,1958172],["2017-05-25",3204.45,3263.79,3115.44,3145.11,991520],["2017-05-26",3115.44,3263.79,3115.44,3204.45,1176643],["2017-05-29",3263.79,3352.81,3174.78,3174.78,1742920],["2017-05-30",3174.78,3234.12,2996.76,2996.76,1538540],["2017-05-31",2996.76,3085.77,2967.09,3026.43,915464],["2017-06-01",3026.43,3085.77,2996.76,3085.77,528544],["2017-06-02",3085.77,3234.12,3056.1,3204.45,865136],["2017-06-05",3204.45,3263.79,3174.78,3204.45,758377],["2017-06-06",3234.12,3234.12,3174.78,3204.45,482724],["2017-06-07",3234.12,3352.81,3204.45,3293.46,1752882],["2017-06-08",3293.46,3352.81,3263.79,3263.79,692888],["2017-06-09",3263.79,3352.81,3263.79,3293.46,575375],["2017-06-12",3293.46,3323.14,3204.45,3263.79,673490],["2017-06-13",3263.79,3293.46,3204.45,3263.79,742314],["2017-06-14",3263.79,3471.49,3263.79,3412.15,1066327],["2017-06-20",3560.5,3649.51,3530.83,3619.84,2185300],["2017-06-21",3590.17,3619.84,3516.0,3545.67,1063410],["2017-06-22",3619.84,3619.84,3412.15,3412.15,889190],["2017-06-23",3397.31,3501.16,3382.48,3456.65,931920],["2017-06-26",3516.0,3590.17,3486.33,3575.34,629890],["2017-06-27",3560.5,3664.35,3560.5,3605.01,734000],["2017-06-28",3619.84,3723.69,3605.01,3679.19,874920],["2017-06-29",3708.86,3768.2,3708.86,3723.69,947900],["2017-06-30",3753.36,3783.03,3694.02,3738.53,603760],["2017-07-03",3723.69,3857.21,3708.86,3827.54,1615600],["2017-07-04",3827.54,3886.88,3797.87,3857.21,712010],["2017-07-05",3857.21,4124.25,3857.21,4124.25,1628810],["2017-07-06",4213.26,4272.6,4094.58,4213.26,1123350],["2017-07-07",4183.59,4213.26,3931.39,3931.39,1930730],["2017-07-10",3872.05,3931.39,3679.19,3738.53,1246180],["2017-07-11",3768.2,3797.87,3619.84,3738.53,663250],["2017-07-12",3827.54,3827.54,3753.36,3768.2,287370],["2017-07-13",3753.36,3797.87,3738.53,3753.36,509810],["2017-07-14",3753.36,3797.87,3738.53,3738.53,377160],["2017-07-17",3708.86,3738.53,3486.33,3530.83,1167940],["2017-07-18",3441.82,3545.67,3412.15,3501.16,497080],["2017-07-19",3590.17,3723.69,3530.83,3723.69,404970],["2017-07-20",3619.84,3723.69,3605.01,3694.02,386370],["2017-07-21",3723.69,3812.7,3619.84,3619.84,755980],["2017-07-24",3619.84,3619.84,3501.16,3590.17,452250],["2017-07-25",3590.17,3634.68,3560.5,3634.68,326670],["2017-07-26",3649.51,3753.36,3649.51,3738.53,393260],["2017-07-27",3738.53,3783.03,3694.02,3783.03,546930],["2017-07-28",3797.87,3827.54,3768.2,3827.54,554230],["2017-07-31",3827.54,3857.21,3783.03,3857.21,401670],["2017-08-01",3857.21,3916.55,3783.03,3872.05,441840],["2017-08-02",3857.21,3857.21,3783.03,3783.03,555400],["2017-08-03",3768.2,3857.21,3768.2,3797.87,272660],["2017-08-04",3857.21,4005.57,3812.7,3990.73,934850],["2017-08-07",4094.58,4094.58,3975.89,4035.24,1048040],["2017-08-08",4197.83,4197.83,4069.65,4117.72,901060],["2017-08-09",4101.7,4101.7,3893.41,3941.48,787310],["2017-08-10",3941.48,3973.52,3877.39,3925.45,385820],["2017-08-11",3893.41,3973.52,3845.34,3941.48,365760],["2017-08-14",3941.48,3989.54,3877.39,3989.54,213590],["2017-08-15",4005.57,4005.57,3893.41,3893.41,228920],["2017-08-16",3893.41,3925.45,3877.39,3893.41,360430],["2017-08-17",3893.41,3925.45,3813.3,3813.3,526730],["2017-08-18",3829.32,3861.36,3717.16,3781.25,251430],["2017-08-21",3765.23,3829.32,3685.12,3685.12,247620],["2017-08-22",3685.12,3717.16,3556.94,3556.94,444860],["2017-08-23",3556.94,3685.12,3556.94,3685.12,312490],["2017-08-24",3685.12,3749.21,3685.12,3733.19,189150],["2017-08-25",3749.21,3749.21,3621.03,3701.14,201010],["2017-08-28",3701.14,3749.21,3605.01,3653.08,178260],["2017-08-29",3653.08,3717.16,3621.03,3685.12,223670],["2017-08-30",3717.16,3717.16,3621.03,3653.08,124550],["2017-08-31",3653.08,3701.14,3605.01,3653.08,307080],["2017-09-01",3637.05,3701.14,3637.05,3637.05,169910],["2017-09-05",3637.05,3669.1,3621.03,3637.05,178440],["2017-09-06",3621.03,3637.05,3588.99,3605.01,165760],["2017-09-07",3605.01,3829.32,3605.01,3813.3,807750],["2017-09-08",3845.34,3845.34,3733.19,3733.19,356700],["2017-09-11",3717.16,3733.19,3637.05,3669.1,115420],["2017-09-12",3637.05,3717.16,3637.05,3685.12,190740],["2017-09-13",3685.12,3797.28,3685.12,3765.23,334080],["2017-09-14",3797.28,3877.39,3781.25,3845.34,549380],["2017-09-15",3845.34,3861.36,3781.25,3845.34,218320],["2017-09-18",3845.34,3925.45,3813.3,3829.32,386110],["2017-09-19",3845.34,3893.41,3829.32,3845.34,383390],["2017-09-20",3877.39,3941.48,3797.28,3845.34,345810],["2017-09-21",3877.39,3893.41,3829.32,3829.32,106840],["2017-09-22",3813.3,3845.34,3797.28,3797.28,168050],["2017-09-25",3781.25,3797.28,3717.16,3717.16,236630],["2017-09-26",3717.16,3829.32,3717.16,3797.28,203600],["2017-09-27",3813.3,3813.3,3765.23,3813.3,180080],["2017-09-28",3813.3,3813.3,3733.19,3749.21,107200],["2017-09-29",3733.19,3781.25,3717.16,3749.21,95570],["2017-10-02",3717.16,3765.23,3685.12,3685.12,190190],["2017-10-03",3685.12,3685.12,3572.96,3572.96,334840],["2017-10-04",3588.99,3637.05,3572.96,3621.03,418920],["2017-10-05",3621.03,3653.08,3588.99,3653.08,313270],["2017-10-06",3621.03,3637.05,3605.01,3605.01,178840],["2017-10-09",3588.99,3621.03,3572.96,3572.96,376370],["2017-10-10",3572.96,3621.03,3540.92,3605.01,190130],["2017-10-11",3605.01,3637.05,3588.99,3588.99,214280],["2017-10-12",3588.99,3621.03,3572.96,3572.96,325740],["2017-10-13",3572.96,3605.01,3556.94,3572.96,139240],["2017-10-16",3605.01,3605.01,3556.94,3588.99,230530],["2017-10-17",3572.96,3605.01,3572.96,3572.96,175970],["2017-10-18",3572.96,3621.03,3572.96,3572.96,227350],["2017-10-19",3588.99,3605.01,3556.94,3572.96,121780],["2017-10-20",3588.99,3588.99,3524.9,3524.9,315560],["2017-10-23",3492.85,3492.85,3284.56,3284.56,1037520],["2017-10-24",3124.34,3236.5,3124.34,3166.0,439050],["2017-10-25",3143.57,3166.0,3021.8,3028.21,349380],["2017-10-26",3012.18,3050.64,2855.17,2874.39,274720],["2017-10-27",2867.98,3044.23,2851.96,3005.78,182410],["2017-10-30",3034.62,3037.82,2983.34,2983.34,133990],["2017-10-31",2954.5,3002.57,2916.05,2951.3,203920],["2017-11-01",2951.3,2951.3,2900.03,2932.07,134780],["2017-11-02",2916.05,2964.12,2797.49,2797.49,130010],["2017-11-03",2797.49,2893.62,2771.85,2880.8,228070],["2017-11-06",2819.92,2948.1,2819.92,2909.64,33600],["2017-11-07",2884.01,2964.12,2851.96,2916.05,72000],["2017-11-08",2851.96,2925.66,2851.96,2884.01,148030],["2017-11-09",2916.05,2916.05,2864.78,2884.01,124600],["2017-11-10",2884.01,2896.82,2867.98,2884.01,115260],["2017-11-13",2884.01,3085.89,2871.19,3085.89,352540],["2017-11-14",3300.59,3300.59,3140.36,3188.43,449080],["2017-11-15",3188.43,3236.5,3108.32,3108.32,113470],["2017-11-16",3053.84,3220.47,3053.84,3204.45,311550],["2017-11-17",3268.54,3332.63,3172.41,3204.45,402510],["2017-11-20",3172.41,3204.45,3140.36,3156.39,106330],["2017-11-21",3153.18,3166.0,3117.93,3153.18,191150],["2017-11-22",3111.52,3236.5,3111.52,3153.18,285770],["2017-11-23",3204.45,3268.54,3204.45,3220.47,563050],["2017-11-24",3236.5,3332.63,3191.63,3332.63,240010],["2017-11-27",3364.67,3476.83,3316.61,3380.7,380880],["2017-11-28",3364.67,3412.74,3300.59,3300.59,320630],["2017-11-29",3364.67,3396.72,3332.63,3380.7,253170],["2017-11-30",3412.74,3428.76,3348.65,3364.67,282840],["2017-12-01",3364.67,3380.7,3332.63,3364.67,470000],["2017-12-04",3444.79,3588.99,3364.67,3588.99,910860],["2017-12-05",3685.12,3781.25,3556.94,3588.99,781530],["2017-12-06",3588.99,3588.99,3396.72,3492.85,416330],["2017-12-07",3556.94,3588.99,3460.81,3540.92,453040],["2017-12-08",3572.96,3588.99,3492.85,3588.99,290560],["2017-12-11",3492.85,3588.99,3460.81,3476.83,342280],["2017-12-12",3476.83,3508.87,3252.52,3396.72,343110],["2017-12-13",3396.72,3460.81,3364.67,3380.7,336490],["2017-12-14",3348.65,3428.76,3348.65,3428.76,83470],["2017-12-15",3476.83,3653.08,3428.76,3637.05,1014610],["2017-12-18",3733.19,3749.21,3685.12,3717.16,374550],["2017-12-19",3685.12,3909.43,3685.12,3813.3,888660],["2017-12-20",3813.3,3909.43,3797.28,3845.34,631510],["2017-12-21",3845.34,3877.39,3749.21,3749.21,562560],["2017-12-22",3749.21,3781.25,3685.12,3685.12,367580],["2017-12-25",3717.16,3765.23,3637.05,3733.19,285530],["2017-12-26",3701.14,3861.36,3701.14,3813.3,458230],["2017-12-27",3797.28,3845.34,3733.19,3765.23,418700],["2017-12-28",3813.3,3893.41,3749.21,3877.39,690080],["2017-12-29",3925.45,3973.52,3861.36,3909.43,1107900],["2018-01-02",3909.43,3909.43,3813.3,3893.41,519000],["2018-01-03",3893.41,3925.45,3861.36,3877.39,759280],["2018-01-04",3861.36,3941.48,3797.28,3941.48,852610],["2018-01-05",3909.43,3941.48,3749.21,3749.21,468000],["2018-01-08",3813.3,3845.34,3717.16,3765.23,702940],["2018-01-09",3829.32,3925.45,3813.3,3893.41,922260],["2018-01-10",3877.39,3973.52,3829.32,3845.34,827920],["2018-01-11",3845.34,3845.34,3781.25,3797.28,610510],["2018-01-12",3813.3,3845.34,3749.21,3765.23,659830],["2018-01-15",3797.28,3813.3,3749.21,3765.23,262040],["2018-01-16",3781.25,3877.39,3717.16,3781.25,823950],["2018-01-17",3829.32,3893.41,3733.19,3733.19,668060],["2018-01-18",3685.12,3813.3,3685.12,3813.3,624660],["2018-01-19",3829.32,3845.34,3749.21,3813.3,403610],["2018-01-22",3845.34,3845.34,3781.25,3813.3,592840],["2018-01-25",3877.39,3893.41,3813.3,3845.34,659160],["2018-01-26",3893.41,4101.7,3845.34,4101.7,2083120],["2018-01-29",4293.97,4374.08,4149.77,4374.08,1915750],["2018-01-30",4390.1,4662.48,4293.97,4630.43,1380660],["2018-01-31",4550.32,4614.41,4422.14,4486.23,1449050],["2018-02-01",4454.19,4614.41,4390.1,4566.34,1515890],["2018-02-02",4566.34,4614.41,4486.23,4486.23,890310],["2018-02-05",4422.14,4422.14,4181.81,4181.81,1277300],["2018-02-06",3893.41,4165.79,3893.41,3893.41,754780],["2018-02-07",4069.65,4117.72,3941.48,3989.54,737730],["2018-02-08",3925.45,4037.61,3909.43,4005.57,490650],["2018-02-09",3749.21,4037.61,3749.21,4037.61,584620],["2018-02-12",4069.65,4229.88,4037.61,4229.88,520460],["2018-02-13",4213.85,4261.92,4165.79,4165.79,373850],["2018-02-21",4261.92,4293.97,4197.83,4293.97,345440],["2018-02-22",4277.94,4277.94,4165.79,4261.92,387040],["2018-02-23",4261.92,4277.94,4165.79,4213.85,508100],["2018-02-26",4229.88,4293.97,4181.81,4197.83,673890],["2018-02-27",4197.83,4197.83,4069.65,4101.7,391900],["2018-02-28",4101.7,4245.9,4005.57,4245.9,489670],["2018-03-01",4261.92,4454.19,4229.88,4390.1,876850],["2018-03-02",4261.92,4422.14,4261.92,4422.14,502320],["2018-03-05",4454.19,4454.19,4197.83,4197.83,417820],["2018-03-06",4229.88,4406.12,4181.81,4406.12,684160],["2018-03-07",4406.12,4470.21,4245.9,4261.92,365860],["2018-03-08",4261.92,4293.97,4261.92,4293.97,180310],["2018-03-09",4326.01,4390.1,4309.99,4309.99,497430],["2018-03-12",4374.08,4422.14,4277.94,4277.94,326010],["2018-03-13",4277.94,4358.05,4277.94,4326.01,220540],["2018-03-14",4390.1,4438.17,4342.03,4438.17,475790],["2018-03-15",4422.14,4454.19,4390.1,4390.1,167180],["2018-03-16",4438.17,4694.52,4438.17,4694.52,1248410],["2018-03-19",4742.59,4790.66,4374.08,4678.5,710560],["2018-03-20",4678.5,4678.5,4422.14,4630.43,324340],["2018-03-21",4646.46,4646.46,4486.23,4566.34,374900],["2018-03-22",4534.3,4582.37,4454.19,4518.28,508430],["2018-03-23",4261.92,4518.28,4261.92,4518.28,740080],["2018-03-26",4518.28,4582.37,4422.14,4582.37,267000],["2018-03-27",4646.46,4678.5,4486.23,4486.23,252680],["2018-03-28",4390.1,4534.3,4390.1,4486.23,290000],["2018-03-29",4534.3,4534.3,4422.14,4502.26,150700],["2018-03-30",4518.28,4534.3,4454.19,4470.21,292340],["2018-04-02",4470.21,4614.41,4454.19,4614.41,464290],["2018-04-03",4630.43,4870.77,4422.14,4870.77,873030],["2018-04-04",4870.77,4966.9,4822.7,4822.7,441470],["2018-04-05",4838.72,4934.86,4726.57,4934.86,435750],["2018-04-06",4934.86,4998.95,4838.72,4870.77,340740],["2018-04-09",4870.77,4998.95,4774.63,4838.72,391900],["2018-04-10",5063.03,5111.1,4902.81,4966.9,606220],["2018-04-11",5047.01,5047.01,4678.5,4678.5,475900],["2018-04-12",4646.46,4774.63,4646.46,4710.54,263290],["2018-04-13",4806.68,4838.72,4614.41,4614.41,290600],["2018-04-16",4534.3,4774.63,4486.23,4774.63,283800],["2018-04-17",4774.63,4774.63,4646.46,4678.5,118780],["2018-04-18",4646.46,4742.59,4614.41,4614.41,178350],["2018-04-19",4550.32,4598.39,4390.1,4582.37,340900],["2018-04-20",4582.37,4678.5,4438.17,4678.5,218720],["2018-04-23",4678.5,4678.5,4358.05,4358.05,126640],["2018-04-24",4358.05,4454.19,4181.81,4326.01,212560],["2018-04-26",4293.97,4326.01,4133.74,4261.92,208490],["2018-04-27",4133.74,4358.05,4133.74,4326.01,133950],["2018-05-02",4326.01,4326.01,4069.65,4165.79,142500],["2018-05-03",4101.7,4229.88,3893.41,4229.88,205090],["2018-05-04",4229.88,4261.92,4005.57,4069.65,60080],["2018-05-07",4069.65,4229.88,4037.61,4197.83,372154],["2018-05-08",4197.83,4197.83,4101.7,4101.7,80820],["2018-05-09",4133.74,4165.79,4037.61,4037.61,55250],["2018-05-10",4037.61,4037.61,3845.34,4005.57,193760],["2018-05-11",3861.36,4197.83,3861.36,4133.74,58880],["2018-05-14",4165.79,4165.79,3973.52,4053.63,35390],["2018-05-15",4085.68,4085.68,4005.57,4021.59,65030],["2018-05-16",3941.48,4037.61,3909.43,3989.54,73920],["2018-05-17",3973.52,4053.63,3973.52,4053.63,81620],["2018-05-18",4053.63,4069.65,3909.43,4069.65,111610],["2018-05-21",3957.5,4037.61,3941.48,4037.61,34230],["2018-05-22",3941.48,4005.57,3765.23,3765.23,111900],["2018-05-23",3781.25,3909.43,3765.23,3909.43,114480],["2018-05-24",3845.34,3909.43,3845.34,3877.39,11260],["2018-05-25",3845.34,3845.34,3653.08,3845.34,71330],["2018-05-28",3653.08,3717.16,3588.99,3653.08,146790],["2018-05-29",3588.99,3845.34,3588.99,3749.21,19650],["2018-05-30",3749.21,3749.21,3621.03,3685.12,30840],["2018-05-31",3685.12,3909.43,3685.12,3909.43,156120],["2018-06-01",3845.34,3925.45,3781.25,3909.43,56110],["2018-06-04",3845.34,4133.74,3813.3,4133.74,84040],["2018-06-05",4101.7,4101.7,3973.52,4037.61,46460],["2018-06-06",4117.72,4117.72,3941.48,3989.54,25290],["2018-06-07",3989.54,4005.57,3877.39,3989.54,55850],["2018-06-08",3973.52,4005.57,3909.43,4005.57,40390],["2018-06-11",3845.34,3973.52,3845.34,3877.39,72040],["2018-06-12",3845.34,3845.34,3765.23,3765.23,68040],["2018-06-13",3781.25,3877.39,3781.25,3845.34,55140],["2018-06-14",3845.34,3909.43,3749.21,3829.32,65950],["2018-06-15",3829.32,3829.32,3717.16,3749.21,15990],["2018-06-18",3749.21,3813.3,3717.16,3749.21,40220],["2018-06-19",3749.21,3749.21,3524.9,3556.94,138550],["2018-06-20",3621.03,3685.12,3556.94,3653.08,17700],["2018-06-21",3685.12,3685.12,3524.9,3524.9,21360],["2018-06-22",3524.9,3621.03,3524.9,3572.96,16890],["2018-06-25",3701.14,3701.14,3524.9,3605.01,53500],["2018-06-26",3605.01,3605.01,3524.9,3556.94,53840],["2018-06-27",3460.81,3588.99,3460.81,3588.99,36060],["2018-06-28",3524.9,3588.99,3460.81,3588.99,54070],["2018-06-29",3588.99,3588.99,3476.83,3476.83,20710],["2018-07-02",3508.87,3508.87,3236.5,3236.5,136190],["2018-07-03",3204.45,3332.63,3044.23,3044.23,111050],["2018-07-04",2948.1,3108.32,2948.1,3012.18,35000],["2018-07-05",3028.21,3028.21,2851.96,2986.55,84030],["2018-07-06",2807.1,3172.41,2807.1,3137.16,60450],["2018-07-09",3166.0,3166.0,2967.32,3073.07,32950],["2018-07-10",3073.07,3172.41,2980.14,3137.16,33750],["2018-07-11",3137.16,3137.16,2964.12,3101.91,48670],["2018-07-12",3047.43,3108.32,3044.23,3076.27,11190],["2018-07-13",3108.32,3172.41,3076.27,3108.32,74290],["2018-07-16",3153.18,3153.18,3044.23,3044.23,32360],["2018-07-17",3156.39,3156.39,3047.43,3060.25,28120],["2018-07-18",3108.32,3268.54,3098.71,3268.54,176700],["2018-07-19",3284.56,3396.72,3236.5,3364.67,191500],["2018-07-20",3332.63,3380.7,3236.5,3300.59,134610],["2018-07-23",3284.56,3364.67,3284.56,3364.67,67920],["2018-07-24",3348.65,3588.99,3332.63,3588.99,407490],["2018-07-25",3588.99,3685.12,3524.9,3621.03,83260],["2018-07-26",3556.94,3637.05,3556.94,3556.94,61540],["2018-07-27",3524.9,3685.12,3460.81,3637.05,201470],["2018-07-30",3637.05,3797.28,3637.05,3749.21,161020],["2018-07-31",3637.05,3765.23,3637.05,3717.16,70700],["2018-08-01",3685.12,3717.16,3605.01,3605.01,99840],["2018-08-02",3588.99,3605.01,3476.83,3572.96,55660],["2018-08-03",3572.96,3621.03,3524.9,3572.96,40560],["2018-08-06",3605.01,3605.01,3524.9,3572.96,14060],["2018-08-07",3524.9,3572.96,3476.83,3492.85,108080],["2018-08-08",3524.9,3572.96,3492.85,3524.9,129670],["2018-08-09",3749.21,3765.23,3717.16,3717.16,294330],["2018-08-10",3685.12,3717.16,3588.99,3588.99,66730],["2018-08-13",3621.03,3669.1,3572.96,3637.05,59200],["2018-08-14",3653.08,3717.16,3637.05,3653.08,186400],["2018-08-15",3588.99,3717.16,3588.99,3653.08,41190],["2018-08-16",3653.08,3653.08,3556.94,3621.03,51170],["2018-08-17",3621.03,3669.1,3588.99,3588.99,37090],["2018-08-20",3556.94,3653.08,3556.94,3653.08,28250],["2018-08-21",3621.03,3701.14,3588.99,3701.14,98000],["2018-08-22",3685.12,3845.34,3669.1,3797.28,286230],["2018-08-23",3797.28,3845.34,3685.12,3717.16,111830],["2018-08-24",3749.21,3781.25,3701.14,3749.21,19120],["2018-08-27",3749.21,3781.25,3701.14,3781.25,74860],["2018-08-28",3781.25,3877.39,3781.25,3781.25,115450],["2018-08-29",3845.34,3877.39,3781.25,3781.25,133130],["2018-08-30",3781.25,3813.3,3765.23,3781.25,48240],["2018-08-31",3749.21,3813.3,3717.16,3717.16,106190],["2018-09-04",3717.16,3765.23,3605.01,3637.05,121840],["2018-09-05",3685.12,3685.12,3605.01,3605.01,67380],["2018-09-06",3605.01,3621.03,3524.9,3540.92,68350],["2018-09-07",3597.64,3719.89,3597.64,3667.5,80760],["2018-09-10",3702.42,3702.42,3597.64,3597.64,44280],["2018-09-11",3597.64,3702.42,3597.64,3684.96,40770],["2018-09-12",3737.35,3737.35,3667.5,3684.96,106930],["2018-09-13",3772.28,3772.28,3684.96,3684.96,96560],["2018-09-14",3667.5,3684.96,3650.03,3684.96,64880],["2018-09-17",3667.5,3667.5,3632.57,3667.5,35310],["2018-09-18",3650.03,3772.28,3545.25,3772.28,150440],["2018-09-19",3842.14,3842.14,3719.89,3719.89,60600],["2018-09-20",3719.89,3754.82,3702.42,3737.35,95470],["2018-09-21",3772.28,3981.85,3754.82,3981.85,697270],["2018-09-24",4104.1,4191.42,4086.64,4086.64,150110],["2018-09-25",4086.64,4104.1,3981.85,4069.17,142560],["2018-09-26",4016.78,4191.42,3999.32,4069.17,414270],["2018-09-27",4069.17,4104.1,4069.17,4104.1,184000],["2018-09-28",4156.49,4383.53,4121.57,4383.53,698170],["2018-10-01",4435.92,4435.92,4296.21,4296.21,305650],["2018-10-02",4226.35,4488.32,4226.35,4331.14,237930],["2018-10-03",4400.99,4453.39,4331.14,4435.92,225060],["2018-10-04",4505.78,4505.78,4366.07,4453.39,195800],["2018-10-05",4453.39,4505.78,4348.6,4400.99,288110],["2018-10-08",4331.14,4453.39,4331.14,4453.39,132110],["2018-10-09",4470.85,4470.85,4383.53,4383.53,135850],["2018-10-10",4400.99,4453.39,4331.14,4366.07,144510],["2018-10-11",4296.21,4296.21,4069.17,4139.03,451030],["2018-10-12",4069.17,4348.6,4051.71,4261.28,109540],["2018-10-15",4278.74,4400.99,4261.28,4278.74,114790],["2018-10-16",4278.74,4366.07,4278.74,4331.14,52830],["2018-10-17",4331.14,4400.99,4331.14,4366.07,55820],["2018-10-18",4331.14,4348.6,4296.21,4348.6,68110],["2018-10-19",4331.14,4488.32,4208.89,4488.32,121030],["2018-10-22",4505.78,4610.57,4400.99,4400.99,153110],["2018-10-23",4400.99,4400.99,4226.35,4331.14,63590],["2018-10-24",4331.14,4383.53,4191.42,4296.21,36500],["2018-10-25",4121.57,4261.28,4121.57,4261.28,81910],["2018-10-26",4139.03,4296.21,4139.03,4278.74,51660],["2018-10-29",4278.74,4278.74,4034.24,4191.42,81840],["2018-10-30",4139.03,4261.28,4121.57,4173.96,40820],["2018-10-31",4121.57,4226.35,4086.64,4191.42,228220],["2018-11-01",4226.35,4226.35,4121.57,4156.49,56950],["2018-11-02",4139.03,4191.42,4104.1,4156.49,64630],["2018-11-05",4156.49,4156.49,4034.24,4034.24,59890],["2018-11-06",4034.24,4086.64,4034.24,4034.24,103140],["2018-11-07",4034.24,4139.03,4016.78,4051.71,50290],["2018-11-08",4051.71,4104.1,3946.92,3946.92,67450],["2018-11-09",3912.0,4016.78,3772.28,3877.07,145180],["2018-11-12",3789.75,3981.85,3737.35,3807.21,28670],["2018-11-13",3702.42,3789.75,3667.5,3667.5,74950],["2018-11-14",3667.5,3667.5,3492.85,3667.5,416210],["2018-11-15",3527.78,3632.57,3510.32,3562.71,104160],["2018-11-16",3562.71,3650.03,3562.71,3615.1,66270],["2018-11-19",3615.1,3667.5,3597.64,3667.5,53590],["2018-11-20",3632.57,3667.5,3562.71,3615.1,20710],["2018-11-21",3562.71,3632.57,3562.71,3632.57,17420],["2018-11-22",3667.5,3667.5,3580.17,3632.57,54310],["2018-11-23",3580.17,3667.5,3562.71,3667.5,51500],["2018-11-26",3667.5,3667.5,3597.64,3597.64,4810],["2018-11-27",3615.1,3632.57,3580.17,3632.57,24900],["2018-11-28",3632.57,3632.57,3580.17,3580.17,25890],["2018-11-29",3632.57,3632.57,3580.17,3580.17,36230],["2018-11-30",3632.57,3650.03,3562.71,3562.71,15630],["2018-12-03",3632.57,3684.96,3562.71,3684.96,284170],["2018-12-04",3772.28,3789.75,3684.96,3719.89,133370],["2018-12-05",3684.96,3754.82,3650.03,3719.89,58820],["2018-12-06",3719.89,3719.89,3650.03,3667.5,48890],["2018-12-07",3650.03,3789.75,3650.03,3772.28,164930],["2018-12-10",3737.35,3824.67,3702.42,3754.82,37920],["2018-12-11",3719.89,3754.82,3684.96,3737.35,20590],["2018-12-12",3754.82,3807.21,3702.42,3737.35,83570],["2018-12-13",3737.35,3789.75,3684.96,3684.96,41520],["2018-12-14",3684.96,3737.35,3632.57,3684.96,64830],["2018-12-17",3650.03,3650.03,3580.17,3580.17,132800],["2018-12-18",3580.17,3597.64,3545.25,3562.71,39910],["2018-12-19",3562.71,3650.03,3492.85,3562.71,41360],["2018-12-20",3492.85,3562.71,3492.85,3562.71,24610],["2018-12-21",3492.85,3545.25,3475.39,3485.87,47100],["2018-12-24",3457.92,3545.25,3457.92,3482.37,16220],["2018-12-25",3248.35,3405.53,3248.35,3405.53,85710],["2018-12-26",3405.53,3457.92,3248.35,3457.92,23380],["2018-12-27",3457.92,3527.78,3423.0,3454.43,51050],["2018-12-28",3454.43,3457.92,3423.0,3454.43,38810],["2019-01-02",3423.0,3450.94,3318.21,3450.94,63990],["2019-01-03",3318.21,3436.97,3230.89,3388.07,78880],["2019-01-04",3251.85,3311.22,3178.5,3311.22,167050],["2019-01-07",3318.21,3318.21,3248.35,3300.75,18820],["2019-01-08",3248.35,3283.28,3143.57,3255.34,43360],["2019-01-09",3143.57,3276.3,3143.57,3276.3,62800],["2019-01-10",3206.44,3283.28,3195.96,3276.3,50810],["2019-01-11",3283.28,3283.28,3206.44,3248.35,44550],["2019-01-14",3272.8,3272.8,3178.5,3181.99,15230],["2019-01-15",3213.42,3213.42,3143.57,3147.06,79600],["2019-01-16",3147.06,3213.42,3136.58,3195.96,61430],["2019-01-17",3195.96,3195.96,3150.55,3195.96,21960],["2019-01-18",3178.5,3188.97,3140.07,3188.97,60350],["2019-01-21",3188.97,3195.96,3119.12,3133.09,80500],["2019-01-22",3143.57,3178.5,3136.58,3143.57,44650],["2019-01-23",3105.15,3178.5,3105.15,3178.5,14620],["2019-01-24",3136.58,3143.57,3073.71,3143.57,97660],["2019-01-25",3108.64,3108.64,3056.25,3091.17,108910],["2019-01-28",3091.17,3091.17,3003.85,3070.22,60830],["2019-01-29",3014.33,3038.78,2940.98,3014.33,107520],["2019-01-30",3003.85,3017.82,2968.92,2982.9,39530],["2019-01-31",2972.42,3021.32,2972.42,3021.32,24860],["2019-02-01",3038.78,3038.78,2986.39,3035.29,12230],["2019-02-11",3070.22,3070.22,2972.42,3066.72,46850],["2019-02-12",3178.5,3209.93,3080.7,3178.5,148980],["2019-02-13",3209.93,3209.93,3178.5,3188.97,66220],["2019-02-14",3188.97,3199.45,3161.03,3178.5,70620],["2019-02-15",3178.5,3178.5,3143.57,3150.55,109320],["2019-02-18",3178.5,3206.44,3178.5,3188.97,68320],["2019-02-19",3178.5,3202.95,3178.5,3188.97,109380],["2019-02-20",3209.93,3209.93,3154.05,3188.97,66020],["2019-02-21",3188.97,3188.97,3161.03,3178.5,60680],["2019-02-22",3171.51,3206.44,3164.52,3195.96,162750],["2019-02-25",3248.35,3283.28,3199.45,3227.4,216750],["2019-02-26",3276.3,3318.21,3230.89,3279.79,157760],["2019-02-27",3283.28,3283.28,3251.85,3269.31,137280],["2019-02-28",3283.28,3283.28,3213.42,3227.4,137720],["2019-03-01",3265.82,3265.82,3206.44,3223.9,36340],["2019-03-04",3230.89,3304.24,3230.89,3304.24,112380],["2019-03-05",3283.28,3332.18,3265.82,3311.22,96290],["2019-03-06",3311.22,3318.21,3283.28,3311.22,70010],["2019-03-07",3311.22,3527.78,3311.22,3492.85,269810],["2019-03-08",3489.36,3492.85,3395.05,3454.43,151820],["2019-03-11",3454.43,3454.43,3370.6,3423.0,97280],["2019-03-12",3457.92,3457.92,3381.08,3419.5,57710],["2019-03-13",3419.5,3527.78,3419.5,3482.37,190540],["2019-03-14",3482.37,3485.87,3426.49,3475.39,172550],["2019-03-15",3457.92,3475.39,3426.49,3457.92,87050],["2019-03-18",3443.95,3457.92,3429.98,3436.97,88040],["2019-03-19",3457.92,3485.87,3436.97,3454.43,138480],["2019-03-20",3454.43,3454.43,3409.02,3423.0,38990],["2019-03-21",3440.46,3440.46,3353.14,3353.14,64400],["2019-03-22",3353.14,3353.14,3304.24,3314.72,74220],["2019-03-25",3314.72,3314.72,3195.96,3248.35,74940],["2019-03-26",3283.28,3353.14,3265.82,3265.82,71180],["2019-03-27",3265.82,3405.53,3265.82,3353.14,20900],["2019-03-28",3318.21,3335.67,3318.21,3335.67,18850],["2019-03-29",3335.67,3335.67,3300.75,3335.67,23740],["2019-04-01",3335.67,3346.15,3283.28,3335.67,27360],["2019-04-02",3318.21,3335.67,3300.75,3318.21,18650],["2019-04-03",3248.35,3318.21,3248.35,3283.28,18310],["2019-04-04",3311.22,3318.21,3283.28,3283.28,27970],["2019-04-05",3300.75,3475.39,3283.28,3457.92,279060],["2019-04-08",3457.92,3492.85,3388.07,3492.85,182690],["2019-04-09",3492.85,3492.85,3423.0,3471.9,99390],["2019-04-10",3478.88,3562.71,3440.46,3492.85,309150],["2019-04-11",3510.32,3510.32,3423.0,3440.46,172910],["2019-04-12",3492.85,3492.85,3318.21,3457.92,93770],["2019-04-16",3335.67,3423.0,3335.67,3405.53,40600],["2019-04-17",3405.53,3423.0,3353.14,3391.56,65600],["2019-04-18",3356.63,3381.08,3304.24,3381.08,136920],["2019-04-19",3388.07,3388.07,3321.7,3381.08,17430],["2019-04-22",3353.14,3381.08,3325.2,3367.11,26990],["2019-04-23",3321.7,3384.57,3300.75,3353.14,37800],["2019-04-24",3370.6,3381.08,3318.21,3381.08,102060],["2019-04-25",3381.08,3388.07,3335.67,3335.67,13880],["2019-04-26",3377.59,3377.59,3300.75,3367.11,34040],["2019-05-02",3342.66,3367.11,3321.7,3360.12,27810],["2019-05-03",3325.2,3370.6,3325.2,3353.14,25960],["2019-05-06",3318.21,3335.67,3265.82,3300.75,82350],["2019-05-07",3269.31,3318.21,3265.82,3314.72,36790],["2019-05-08",3283.28,3314.72,3283.28,3314.72,9160],["2019-05-09",3314.72,3353.14,3283.28,3314.72,32020],["2019-05-10",3300.75,3342.66,3283.28,3311.22,10250],["2019-05-13",3314.72,3318.21,3307.73,3318.21,65840],["2019-05-14",3318.21,3318.21,3283.28,3311.22,34770],["2019-05-15",3318.21,3353.14,3307.73,3318.21,29580],["2019-05-16",3321.7,3335.67,3318.21,3318.21,17680],["2019-05-17",3318.21,3321.7,3290.27,3314.72,7010],["2019-05-20",3318.21,3346.15,3311.22,3318.21,27600],["2019-05-21",3311.22,3335.67,3283.28,3335.67,84050],["2019-05-22",3318.21,3339.17,3318.21,3339.17,26940],["2019-05-23",3335.67,3335.67,3290.27,3335.67,25110],["2019-05-24",3318.21,3318.21,3283.28,3318.21,34900],["2019-05-27",3318.21,3318.21,3283.28,3318.21,20920],["2019-05-28",3318.21,3318.21,3293.76,3307.73,16450],["2019-05-29",3311.22,3311.22,3283.28,3307.73,15800],["2019-05-30",3251.85,3307.73,3251.85,3300.75,39020],["2019-05-31",3300.75,3300.75,3255.34,3255.34,22410],["2019-06-03",3255.34,3283.28,3199.45,3265.82,25010],["2019-06-04",3213.42,3248.35,3213.42,3248.35,61150],["2019-06-05",3248.35,3248.35,3213.42,3213.42,32470],["2019-06-06",3213.42,3230.89,3161.03,3230.89,30130],["2019-06-07",3230.89,3248.35,3230.89,3248.35,28960],["2019-06-10",3251.85,3276.3,3230.89,3276.3,19170],["2019-06-11",3223.9,3265.82,3220.41,3265.82,11500],["2019-06-12",3220.41,3265.82,3220.41,3265.82,50680],["2019-06-13",3276.3,3276.3,3223.9,3265.82,7600],["2019-06-14",3248.35,3248.35,3216.92,3220.41,15870],["2019-06-17",3248.35,3248.35,3202.95,3230.89,15700],["2019-06-18",3195.96,3213.42,3185.48,3185.48,23220],["2019-06-19",3185.48,3220.41,3185.48,3209.93,8940],["2019-06-20",3150.55,3258.83,3150.55,3258.83,11950],["2019-06-21",3258.83,3258.83,3216.92,3244.86,5370],["2019-06-24",3220.41,3230.89,3161.03,3230.89,48860],["2019-06-25",3213.42,3227.4,3181.99,3227.4,17560],["2019-06-26",3185.48,3230.89,3185.48,3227.4,7010],["2019-06-27",3213.42,3213.42,3192.47,3213.42,8600],["2019-06-28",3213.42,3213.42,3185.48,3185.48,21090],["2019-07-01",3185.48,3227.4,3178.5,3227.4,21310],["2019-07-02",3195.96,3213.42,3195.96,3213.42,10080],["2019-07-03",3213.42,3213.42,3195.96,3213.42,17300],["2019-07-04",3213.42,3237.87,3213.42,3223.9,10970],["2019-07-05",3223.9,3227.4,3213.42,3213.42,5570],["2019-07-08",3216.92,3230.89,3178.5,3230.89,37480],["2019-07-09",3188.97,3227.4,3185.48,3227.4,5760],["2019-07-10",3227.4,3241.37,3195.96,3241.37,77150],["2019-07-11",3248.35,3248.35,3206.44,3237.87,23580],["2019-07-12",3244.86,3248.35,3244.86,3244.86,2050],["2019-07-15",3248.35,3248.35,3213.42,3248.35,30900],["2019-07-16",3248.35,3248.35,3213.42,3244.86,52600],["2019-07-17",3244.86,3244.86,3213.42,3244.86,76860],["2019-07-18",3216.92,3241.37,3213.42,3241.37,39030],["2019-07-19",3241.37,3241.37,3213.42,3241.37,15960],["2019-07-22",3168.02,3227.4,3168.02,3227.4,19720],["2019-07-23",3213.42,3216.92,3178.5,3213.42,17510],["2019-07-24",3195.96,3213.42,3161.03,3213.42,35310],["2019-07-25",3230.89,3230.89,3161.03,3213.42,30010],["2019-07-26",3213.42,3213.42,3181.99,3185.48,14080],["2019-07-29",3188.97,3202.95,3178.5,3202.95,8400],["2019-07-30",3178.5,3195.96,3143.57,3192.47,4240],["2019-07-31",3195.96,3195.96,3154.05,3185.48,32920],["2019-08-01",3181.99,3181.99,3154.05,3171.51,18080],["2019-08-02",3171.51,3171.51,3136.58,3168.02,41680],["2019-08-05",3112.13,3140.07,3073.71,3136.58,50480],["2019-08-06",3056.25,3126.1,3056.25,3105.15,22580],["2019-08-07",3105.15,3105.15,3045.77,3105.15,3180],["2019-08-08",3105.15,3143.57,3073.71,3143.57,45890],["2019-08-09",3175.0,3175.0,3108.64,3143.57,18570],["2019-08-12",3143.57,3143.57,3073.71,3140.07,18960],["2019-08-13",3073.71,3140.07,2968.92,3136.58,97360],["2019-08-14",3108.64,3136.58,3021.32,3129.6,33670],["2019-08-15",3010.84,3101.65,3010.84,3101.65,62160],["2019-08-16",3038.78,3213.42,3038.78,3213.42,106100],["2019-08-19",3143.57,3199.45,3115.62,3140.07,199280],["2019-08-20",3143.57,3143.57,3091.17,3140.07,44050],["2019-08-21",3042.27,3136.58,3042.27,3133.09,15640],["2019-08-22",3133.09,3161.03,3108.64,3133.09,108940],["2019-08-23",3101.65,3133.09,3101.65,3129.6,63860],["2019-08-26",3108.64,3126.1,3056.25,3126.1,130080],["2019-08-27",3143.57,3143.57,3094.67,3108.64,90390],["2019-08-28",3077.2,3133.09,3063.23,3133.09,237410],["2019-08-29",3108.64,3122.61,3073.71,3122.61,49900],["2019-08-30",3133.09,3332.18,3133.09,3318.21,291070],["2019-09-03",3349.65,3349.65,3304.24,3318.21,307980],["2019-09-04",3318.21,3318.21,3265.82,3293.76,66440],["2019-09-05",3283.28,3283.28,3248.35,3276.3,88590],["2019-09-06",3283.28,3283.28,3248.35,3272.8,37970],["2019-09-09",3272.8,3300.75,3251.85,3297.25,124970],["2019-09-10",3297.25,3318.21,3272.8,3290.27,65770],["2019-09-11",3283.28,3283.28,3248.35,3283.28,62890],["2019-09-12",3300.75,3353.14,3283.28,3283.28,128370],["2019-09-13",3263.74,3361.45,3263.74,3353.64,46090],["2019-09-16",3291.1,3373.18,3291.1,3341.91,55720],["2019-09-17",3306.73,3357.55,3283.28,3283.28,89670],["2019-09-18",3205.11,3318.46,3205.11,3279.37,20710],["2019-09-19",3279.37,3302.82,3252.01,3283.28,20320],["2019-09-20",3279.37,3283.28,3244.19,3283.28,57560],["2019-09-23",3283.28,3287.19,3255.92,3279.37,67860],["2019-09-24",3283.28,3283.28,3205.11,3228.56,28080],["2019-09-25",3209.02,3283.28,3209.02,3283.28,86830],["2019-09-26",3392.72,3392.72,3255.92,3298.92,45830],["2019-09-27",3298.92,3322.37,3283.28,3298.92,94450],["2019-09-30",3298.92,3369.27,3298.92,3341.91,231220],["2019-10-01",3361.45,3361.45,3306.73,3322.37,20950],["2019-10-02",3310.64,3310.64,3189.47,3302.82,5360],["2019-10-03",3283.28,3295.01,3224.65,3283.28,38950],["2019-10-04",3275.46,3283.28,3228.56,3279.37,24480],["2019-10-07",3232.47,3279.37,3228.56,3267.65,53840],["2019-10-08",3169.93,3263.74,3169.93,3263.74,25750],["2019-10-09",3252.01,3252.01,3232.47,3244.19,12510],["2019-10-10",3306.73,3306.73,3205.11,3240.29,16440],["2019-10-11",3209.02,3240.29,3205.11,3240.29,17610],["2019-10-14",3240.29,3240.29,3193.38,3232.47,33950],["2019-10-15",3205.11,3232.47,3193.38,3232.47,46710],["2019-10-16",3232.47,3232.47,3193.38,3228.56,34520],["2019-10-17",3228.56,3228.56,3185.56,3185.56,12130],["2019-10-18",3185.56,3209.02,3181.66,3205.11,17320],["2019-10-21",3177.75,3201.2,3162.11,3201.2,41590],["2019-10-22",3177.75,3177.75,3166.02,3166.02,30020],["2019-10-23",3173.84,3173.84,3134.75,3134.75,8800],["2019-10-24",3115.21,3150.39,3103.48,3134.75,27460],["2019-10-25",3134.75,3134.75,3111.3,3134.75,65920],["2019-10-28",3134.75,3134.75,3123.03,3123.03,18200],["2019-10-29",3119.12,3123.03,3087.85,3119.12,40380],["2019-10-30",3087.85,3119.12,3068.3,3119.12,28040],["2019-10-31",3123.03,3123.03,3068.3,3115.21,23360],["2019-11-01",3107.39,3115.21,3087.85,3107.39,22320],["2019-11-04",3099.57,3103.48,3068.3,3099.57,20120],["2019-11-05",3068.3,3099.57,3068.3,3095.67,13730],["2019-11-06",3076.12,3302.82,3076.12,3095.67,25490],["2019-11-07",3095.67,3099.57,3076.12,3087.85,27010],["2019-11-08",3087.85,3103.48,3083.94,3083.94,2830],["2019-11-11",3048.76,3083.94,3048.76,3072.21,58410],["2019-11-12",3068.3,3072.21,3048.76,3072.21,54470],["2019-11-13",3068.3,3068.3,3048.76,3056.58,21370],["2019-11-14",3056.58,3056.58,3037.04,3056.58,27450],["2019-11-15",3040.94,3044.85,3009.67,3044.85,24440],["2019-11-18",3009.67,3087.85,2970.59,3087.85,33240],["2019-11-19",2994.04,3087.85,2994.04,3087.85,10950],["2019-11-20",3087.85,3087.85,3087.85,3087.85,5000],["2019-11-21",3087.85,3087.85,3087.85,3087.85,6000],["2019-11-22",3068.3,3068.3,3013.58,3068.3,8190],["2019-11-25",3087.85,3087.85,3009.67,3072.21,3100],["2019-11-26",3056.58,3087.85,3048.76,3048.76,10060],["2019-11-27",3123.03,3123.03,3048.76,3048.76,5520],["2019-11-28",3048.76,3080.03,3033.13,3080.03,8780],["2019-11-29",3076.12,3080.03,3013.58,3080.03,21450],["2019-12-02",3083.94,3087.85,2970.59,3083.94,5140],["2019-12-03",3087.85,3087.85,2935.41,3048.76,17460],["2019-12-04",3087.85,3087.85,2970.59,3083.94,94830],["2019-12-05",3083.94,3083.94,3029.22,3068.3,5280],["2019-12-06",2994.04,3048.76,2994.04,3048.76,92980],["2019-12-09",2994.04,3048.76,2990.13,3048.76,7910],["2019-12-10",2970.59,3048.76,2970.59,3040.94,14240],["2019-12-11",3009.67,3009.67,2982.31,3009.67,8410],["2019-12-12",3001.86,3009.67,2951.04,3009.67,18790],["2019-12-13",2935.41,3009.67,2900.23,3009.67,39060],["2019-12-16",2982.31,3009.67,2982.31,3005.77,6780],["2019-12-17",2951.04,2997.95,2935.41,2997.95,6340],["2019-12-18",3001.86,3001.86,2997.95,2997.95,2050],["2019-12-19",2982.31,2982.31,2845.51,2845.51,15750],["2019-12-20",2892.41,2892.41,2849.42,2849.42,9510],["2019-12-23",2880.69,2888.51,2849.42,2888.51,8120],["2019-12-24",2868.96,2888.51,2833.78,2888.51,21770],["2019-12-25",2868.96,2872.87,2868.96,2872.87,7510],["2019-12-26",2857.24,2868.96,2853.33,2861.15,5730],["2019-12-27",2673.53,2915.87,2673.53,2853.33,23320],["2019-12-30",2853.33,2884.6,2736.07,2853.33,42230],["2019-12-31",2814.24,2892.41,2775.15,2892.41,11800],["2020-01-02",2923.68,2923.68,2814.24,2876.78,8420],["2020-01-03",2872.87,2892.41,2775.15,2868.96,16530],["2020-01-06",2814.24,2861.15,2794.7,2794.7,11220],["2020-01-07",2931.5,2931.5,2794.7,2794.7,37850],["2020-01-08",2661.8,2841.6,2661.8,2786.88,14260],["2020-01-09",2814.24,2814.24,2775.15,2814.24,10500],["2020-01-10",2747.79,2814.24,2700.89,2814.24,15490],["2020-01-13",2767.34,2853.33,2720.43,2853.33,25490],["2020-01-14",2853.33,2853.33,2767.34,2841.6,5160],["2020-01-15",2814.24,2825.97,2767.34,2825.97,5070],["2020-01-16",2779.06,2825.97,2755.61,2825.97,10930],["2020-01-17",2841.6,2841.6,2743.89,2775.15,21700],["2020-01-20",2814.24,2814.24,2771.25,2810.33,3960],["2020-01-21",2810.33,2814.24,2810.33,2814.24,13300],["2020-01-22",2775.15,2892.41,2775.15,2888.51,53530],["2020-01-30",2833.78,2833.78,2814.24,2814.24,10060],["2020-01-31",2736.07,2892.41,2736.07,2892.41,120040],["2020-02-03",2736.07,2794.7,2693.07,2794.7,112910],["2020-02-04",2736.07,2775.15,2630.53,2775.15,45670],["2020-02-05",2736.07,2755.61,2736.07,2755.61,11070],["2020-02-06",2736.07,2810.33,2696.98,2810.33,44540],["2020-02-07",2810.33,2810.33,2712.62,2712.62,35820],["2020-02-10",2712.62,2771.25,2696.98,2763.43,10260],["2020-02-11",2736.07,2755.61,2712.62,2739.98,26600],["2020-02-12",2732.16,2755.61,2696.98,2755.61,13340],["2020-02-13",2736.07,2755.61,2716.52,2755.61,11510],["2020-02-14",2755.61,2755.61,2696.98,2751.7,6490],["2020-02-17",2751.7,2751.7,2618.81,2736.07,318570],["2020-02-18",2700.89,2736.07,2650.08,2728.25,64560],["2020-02-19",2728.25,2736.07,2657.89,2736.07,162820],["2020-02-20",2736.07,2736.07,2677.44,2732.16,64870],["2020-02-21",2689.16,2724.34,2677.44,2724.34,34200],["2020-02-24",2669.62,2696.98,2618.81,2638.35,70080],["2020-02-25",2564.09,2653.99,2564.09,2653.99,6010],["2020-02-26",2618.81,2653.99,2579.72,2653.99,21990],["2020-02-27",2677.44,2677.44,2595.36,2673.53,19660],["2020-02-28",2657.89,2657.89,2618.81,2657.89,27990],["2020-03-02",2626.63,2657.89,2626.63,2657.89,37260],["2020-03-03",2739.98,2739.98,2638.35,2696.98,29320],["2020-03-04",2712.62,2716.52,2661.8,2696.98,27630],["2020-03-05",2696.98,2771.25,2696.98,2736.07,104920],["2020-03-06",2700.89,2728.25,2665.71,2728.25,62600],["2020-03-09",2696.98,2696.98,2540.63,2618.81,147880],["2020-03-10",2579.72,2681.35,2501.55,2681.35,61490],["2020-03-11",2657.89,2657.89,2528.91,2618.81,202240],["2020-03-12",2540.63,2540.63,2439.01,2532.82,143060],["2020-03-13",2384.29,2497.64,2356.93,2497.64,102010],["2020-03-16",2384.29,2462.46,2384.29,2462.46,42130],["2020-03-17",2349.11,2462.46,2290.48,2462.46,316400],["2020-03-18",2462.46,2634.44,2462.46,2634.44,318480],["2020-03-19",2501.55,2618.81,2450.74,2610.99,97660],["2020-03-20",2618.81,2618.81,2431.19,2532.82,205160],["2020-03-23",2403.83,2407.74,2356.93,2356.93,116890],["2020-03-24",2231.85,2345.2,2192.76,2267.03,72070],["2020-03-25",2267.03,2317.84,2227.94,2302.21,141660],["2020-03-26",2302.21,2302.21,2196.67,2278.75,87010],["2020-03-27",2149.77,2267.03,2149.77,2153.68,142480],["2020-03-30",2149.77,2149.77,2005.15,2032.51,461400],["2020-03-31",1938.7,2071.59,1930.88,2071.59,30370],["2020-04-01",1993.42,2212.31,1993.42,2212.31,26770],["2020-04-03",2149.77,2251.39,2145.86,2247.48,73880],["2020-04-06",2294.39,2360.84,2294.39,2353.02,86030],["2020-04-07",2458.55,2458.55,2227.94,2337.38,64160],["2020-04-08",2337.38,2337.38,2212.31,2321.75,130180],["2020-04-09",2325.66,2403.83,2321.75,2399.92,69350],["2020-04-10",2399.92,2411.65,2267.03,2399.92,90160],["2020-04-13",2399.92,2403.83,2306.11,2403.83,47780],["2020-04-14",2399.92,2399.92,2306.11,2396.01,379690],["2020-04-15",2384.29,2478.1,2384.29,2478.1,92460],["2020-04-16",2442.92,2462.46,2392.11,2458.55,191000],["2020-04-17",2423.37,2442.92,2396.01,2442.92,417300],["2020-04-20",2407.74,2442.92,2384.29,2423.37,232650],["2020-04-21",2364.74,2415.56,2267.03,2310.02,243680],["2020-04-22",2286.57,2337.38,2247.48,2310.02,198710],["2020-04-23",2286.57,2321.75,2255.3,2263.12,121190],["2020-04-24",2263.12,2267.03,2235.76,2267.03,288060],["2020-04-27",2306.11,2306.11,2208.4,2224.03,87730],["2020-04-28",2243.58,2243.58,2149.77,2224.03,188640],["2020-04-29",2224.03,2227.94,2184.95,2220.12,119200],["2020-05-04",2169.31,2169.31,2071.59,2130.22,187510],["2020-05-05",2075.5,2130.22,2075.5,2122.41,102200],["2020-05-06",2118.5,2177.13,2095.05,2177.13,159330],["2020-05-07",2177.13,2181.04,2114.59,2177.13,99440],["2020-05-08",2177.13,2227.94,2169.31,2208.4,149210],["2020-05-11",2192.76,2255.3,2188.85,2235.76,170190],["2020-05-12",2235.76,2384.29,2227.94,2364.74,244930],["2020-05-13",2364.74,2364.74,2325.66,2345.2,119520],["2020-05-14",2325.66,2396.01,2325.66,2384.29,120780],["2020-05-15",2403.83,2403.83,2321.75,2376.47,147240],["2020-05-18",2325.66,2376.47,2325.66,2376.47,108330],["2020-05-19",2384.29,2384.29,2345.2,2384.29,117430],["2020-05-20",2384.29,2403.83,2368.65,2403.83,180280],["2020-05-21",2403.83,2454.64,2403.83,2446.83,131560],["2020-05-22",2446.83,2458.55,2396.01,2450.74,126820],["2020-05-25",2450.74,2450.74,2415.56,2446.83,129310],["2020-05-26",2442.92,2540.63,2435.1,2521.09,221060],["2020-05-27",2626.63,2626.63,2462.46,2501.55,199710],["2020-05-28",2501.55,2548.45,2482.0,2521.09,98550],["2020-05-29",2532.82,2536.73,2423.37,2532.82,226800],["2020-06-01",2532.82,2704.8,2532.82,2677.44,375730],["2020-06-02",2716.52,2716.52,2618.81,2677.44,200630],["2020-06-03",2677.44,2677.44,2587.54,2677.44,89410],["2020-06-04",2696.98,2861.15,2696.98,2861.15,740470],["2020-06-05",2865.05,3001.86,2853.33,2970.59,372570],["2020-06-08",3052.67,3146.48,3029.22,3119.12,885580],["2020-06-09",3126.93,3126.93,2935.41,3029.22,350760],["2020-06-10",2978.41,3060.49,2911.96,3029.22,367280],["2020-06-11",2954.95,3052.67,2892.41,2892.41,419540],["2020-06-12",2700.89,2814.24,2693.07,2810.33,276960],["2020-06-15",2775.15,2814.24,2634.44,2657.89,680940],["2020-06-16",2810.33,2810.33,2630.53,2779.06,153790],["2020-06-17",2779.06,2790.79,2736.07,2755.61,150150],["2020-06-18",2755.61,2786.88,2736.07,2775.15,122610],["2020-06-19",2794.7,2798.61,2747.79,2794.7,74360],["2020-06-22",2829.88,2931.5,2829.88,2888.51,240070],["2020-06-23",2888.51,3040.94,2888.51,2951.04,299020],["2020-06-24",3009.67,3056.58,2892.41,2966.68,407910],["2020-06-25",2872.87,3005.77,2872.87,3005.77,157220],["2020-06-26",2970.59,2990.13,2833.78,2990.13,149040],["2020-06-29",2861.15,2931.5,2782.97,2853.33,187070],["2020-06-30",2892.41,2892.41,2739.98,2853.33,100600],["2020-07-01",2814.24,2892.41,2755.61,2892.41,79430],["2020-07-02",2822.06,2884.6,2794.7,2884.6,77130],["2020-07-03",2888.51,2888.51,2818.15,2880.69,25930],["2020-07-06",2880.69,2888.51,2814.24,2884.6,46140],["2020-07-07",2865.05,2892.41,2853.33,2884.6,73130],["2020-07-08",2853.33,2892.41,2853.33,2884.6,127030],["2020-07-09",2896.32,2896.32,2857.24,2892.41,167090],["2020-07-10",2892.41,2892.41,2861.15,2880.69,74110],["2020-07-13",2880.69,2884.6,2853.33,2880.69,135102],["2020-07-14",2880.69,2884.6,2779.06,2880.69,79860],["2020-07-15",2923.68,2923.68,2857.24,2888.51,85490],["2020-07-16",2888.51,2888.51,2853.33,2861.15,103880],["2020-07-17",2841.6,2872.87,2833.78,2872.87,38050],["2020-07-20",2888.51,2888.51,2798.61,2833.78,71780],["2020-07-21",2853.33,2857.24,2779.06,2837.69,55700],["2020-07-22",2814.24,2833.78,2759.52,2814.24,121760],["2020-07-23",2759.52,2814.24,2755.61,2810.33,35660],["2020-07-24",2810.33,2810.33,2614.9,2614.9,541530],["2020-07-27",2435.1,2482.0,2435.1,2435.1,147830],["2020-07-28",2306.11,2521.09,2306.11,2501.55,135090],["2020-07-29",2462.46,2462.46,2329.57,2454.64,294100],["2020-07-30",2454.64,2482.0,2423.37,2462.46,59410],["2020-07-31",2384.29,2462.46,2384.29,2454.64,78170],["2020-08-03",2454.64,2493.73,2423.37,2489.82,68400],["2020-08-04",2521.09,2521.09,2454.64,2482.0,109490],["2020-08-05",2513.27,2521.09,2470.28,2501.55,114370],["2020-08-06",2501.55,2540.63,2501.55,2505.46,165780],["2020-08-07",2532.82,2532.82,2482.0,2505.46,46510],["2020-08-10",2536.73,2536.73,2509.37,2517.18,88140],["2020-08-11",2521.09,2521.09,2466.37,2517.18,44950],["2020-08-12",2517.18,2521.09,2493.73,2501.55,44260],["2020-08-13",2501.55,2532.82,2501.55,2532.82,133750],["2020-08-14",2521.09,2521.09,2489.82,2493.73,100570],["2020-08-17",2501.55,2501.55,2474.19,2493.73,37540],["2020-08-18",2493.73,2493.73,2431.19,2489.82,66530],["2020-08-19",2482.0,2560.18,2462.46,2540.63,315270],["2020-08-20",2575.81,2575.81,2540.63,2548.45,227550],["2020-08-21",2548.45,2610.99,2525.0,2599.26,360080],["2020-08-24",2599.26,2650.08,2599.26,2638.35,110440],["2020-08-25",2638.35,2657.89,2618.81,2638.35,130410],["2020-08-26",2638.35,2657.89,2622.72,2646.17,70820],["2020-08-27",2618.81,2657.89,2618.81,2653.99,59240],["2020-08-28",2657.89,2665.71,2642.26,2657.89,171550],["2020-08-31",2657.89,2689.16,2630.53,2638.35,140070],["2020-09-01",2638.35,2657.89,2610.99,2657.89,114850],["2020-09-03",2677.44,2677.44,2626.63,2657.89,150810],["2020-09-04",2618.81,2841.6,2618.81,2841.6,627940],["2020-09-07",2915.87,2970.59,2857.24,2857.24,482870],["2020-09-08",2908.05,2908.05,2775.15,2853.33,187300],["2020-09-09",2814.24,2849.42,2736.07,2833.78,141420],["2020-09-10",2833.78,2943.23,2833.78,2837.69,219750],["2020-09-11",2818.15,2900.23,2818.15,2853.33,165070],["2020-09-14",2892.41,2892.41,2853.33,2872.87,291050],["2020-09-15",2872.87,2923.68,2857.24,2904.14,439290],["2020-09-16",2904.14,2904.14,2868.96,2888.51,199750],["2020-09-17",2919.78,2919.78,2872.87,2915.87,153090],["2020-09-18",2915.87,3005.77,2892.41,3001.86,486420],["2020-09-21",3044.85,3044.85,2982.31,3013.58,183560],["2020-09-22",2935.41,3001.86,2915.87,2958.86,278130],["2020-09-23",2958.86,2990.13,2935.41,2951.04,167560],["2020-09-24",2939.32,2958.86,2896.32,2951.04,169930],["2020-09-25",2951.04,2951.04,2845.51,2935.41,267610],["2020-09-28",2935.41,2962.77,2872.87,2943.23,357390],["2020-09-29",2982.31,2990.13,2911.96,2931.5,340260],["2020-09-30",2931.5,2931.5,2896.32,2923.68,130720],["2020-10-01",2923.68,3095.67,2923.68,3048.76,725840],["2020-10-02",3083.94,3091.76,2931.5,3080.03,541990],["2020-10-05",3052.67,3103.48,3052.67,3087.85,336770],["2020-10-06",3087.85,3087.85,3048.76,3080.03,1091770],["2020-10-07",3072.21,3076.12,3029.22,3037.04,253540],["2020-10-08",3033.13,3048.76,2970.59,3033.13,274040],["2020-10-09",3033.13,3056.58,3009.67,3009.67,250460],["2020-10-12",3048.76,3052.67,2849.42,2954.95,215250],["2020-10-13",2939.32,2970.59,2915.87,2954.95,180960],["2020-10-14",2966.68,3009.67,2923.68,2970.59,174110],["2020-10-15",2970.59,3025.31,2939.32,2954.95,149580],["2020-10-16",2970.59,2974.5,2931.5,2970.59,151210],["2020-10-19",2970.59,3040.94,2970.59,3029.22,358700],["2020-10-20",3040.94,3040.94,2970.59,3025.31,159550],["2020-10-21",3029.22,3029.22,2978.41,2997.95,174110],["2020-10-22",2997.95,2997.95,2911.96,2970.59,221250],["2020-10-23",3001.86,3001.86,2935.41,2947.14,140930],["2020-10-26",2947.14,2947.14,2896.32,2896.32,346440],["2020-10-27",2892.41,2911.96,2853.33,2868.96,128590],["2020-10-28",2775.15,2857.24,2739.98,2775.15,127790],["2020-10-29",2736.07,2798.61,2716.52,2794.7,89580],["2020-10-30",2743.89,2814.24,2743.89,2794.7,30940],["2020-11-02",2876.78,2876.78,2736.07,2794.7,59300],["2020-11-03",2794.7,2829.88,2794.7,2810.33,46400],["2020-11-04",2810.33,2833.78,2786.88,2833.78,50050],["2020-11-05",2786.88,2833.78,2775.15,2810.33,49830],["2020-11-06",2810.33,2833.78,2775.15,2802.52,85270],["2020-11-09",2802.52,2822.06,2782.97,2814.24,41430],["2020-11-10",2825.97,2888.51,2786.88,2853.33,174010],["2020-11-11",2872.87,2872.87,2841.6,2845.51,165260],["2020-11-12",2798.61,2853.33,2798.61,2841.6,38360],["2020-11-13",2841.6,2841.6,2806.42,2822.06,82860],["2020-11-16",2931.5,2931.5,2833.78,2876.78,163160],["2020-11-17",2876.78,3076.12,2876.78,3076.12,921860],["2020-11-18",3216.83,3291.1,3205.11,3291.1,1085630],["2020-11-19",3517.8,3517.8,3400.54,3478.71,1192250],["2020-11-20",3365.36,3416.18,3322.37,3353.64,720050],["2020-11-23",3353.64,3498.26,3353.64,3435.72,502210],["2020-11-24",3381.0,3416.18,3205.11,3322.37,449460],["2020-11-25",3322.37,3322.37,3244.19,3271.56,356060],["2020-11-26",3271.56,3439.63,3248.1,3381.0,298310],["2020-11-27",3435.72,3435.72,3349.73,3400.54,176270],["2020-11-30",3431.81,3431.81,3338.0,3345.82,337700],["2020-12-01",3255.92,3361.45,3255.92,3361.45,847060],["2020-12-02",3361.45,3595.98,3361.45,3595.98,1398990],["2020-12-03",3783.59,3826.59,3635.06,3678.06,755660],["2020-12-04",3728.87,3732.78,3595.98,3615.52,468330],["2020-12-07",3615.52,3771.87,3595.98,3713.24,938550],["2020-12-08",3713.24,3818.77,3693.69,3814.86,1042150],["2020-12-09",3904.76,4065.02,3873.49,4065.02,1554310],["2020-12-10",4025.93,4104.1,3869.58,3869.58,1396670],["2020-12-11",3928.21,4065.02,3893.03,4065.02,629750],["2020-12-14",4299.54,4338.62,4104.1,4338.62,1001650],["2020-12-15",4475.43,4494.97,4221.36,4299.54,1416050],["2020-12-16",4338.62,4377.71,4240.91,4299.54,1200610],["2020-12-17",4377.71,4397.25,4240.91,4338.62,994580],["2020-12-18",4358.17,4553.6,4338.62,4553.6,1347460],["2020-12-21",4866.29,4866.29,4807.66,4866.29,1273130],["2020-12-22",5022.64,5198.53,4964.01,5198.53,1425460],["2020-12-23",5393.96,5550.31,5081.27,5081.27,1440550],["2020-12-24",5081.27,5315.79,4729.49,5178.99,1312920],["2020-12-25",5178.99,5530.77,5081.27,5530.77,1895840],["2020-12-28",5882.55,5902.09,5784.83,5902.09,1464770],["2020-12-29",5863.0,6253.87,5765.29,6019.35,1378300],["2020-12-30",6019.35,6019.35,5765.29,5784.83,1284650],["2020-12-31",5784.83,6175.7,5784.83,6175.7,1240140],["2021-01-04",6566.56,6605.65,6449.3,6605.65,518500],["2021-01-05",6840.17,7055.15,6722.91,7016.06,1915600],["2021-01-06",7270.12,7426.47,6840.17,6957.43,1452500],["2021-01-07",7094.23,7133.32,6957.43,6976.97,1310700],["2021-01-08",7211.49,7211.49,6801.08,6840.17,1454800],["2021-01-11",6879.26,6957.43,6683.82,6683.82,1219200],["2021-01-12",6449.3,6918.34,6429.76,6664.28,1068400],["2021-01-13",6859.71,6879.26,6292.96,6292.96,756800],["2021-01-14",6527.48,6722.91,6253.87,6722.91,1423900],["2021-01-15",7191.95,7191.95,6957.43,7113.78,1197300],["2021-01-18",7113.78,7113.78,6859.71,6976.97,1124400],["2021-01-19",6898.8,6976.97,6507.93,6507.93,1229600],["2021-01-20",6253.87,6566.56,6058.44,6253.87,1891000],["2021-01-21",6566.56,6566.56,6214.78,6527.48,739000],["2021-01-22",6605.65,6605.65,6175.7,6253.87,803700],["2021-01-25",5941.18,6273.41,5902.09,6156.15,1119800],["2021-01-26",5980.26,5999.81,5726.2,5726.2,999300],["2021-01-27",5433.05,5667.57,5335.33,5335.33,824100],["2021-01-28",4964.01,4964.01,4964.01,4964.01,405900],["2021-01-29",4631.77,5198.53,4631.77,5022.64,1316200],["2021-02-01",4885.84,5042.18,4690.4,4690.4,881400],["2021-02-02",4494.97,4729.49,4377.71,4670.86,699600],["2021-02-03",4788.12,4983.55,4690.4,4983.55,946900],["2021-02-04",5159.44,5315.79,5022.64,5315.79,1177400],["2021-02-05",5393.96,5687.11,5393.96,5687.11,1103800],["2021-02-08",5745.74,5980.26,5393.96,5511.22,1416400],["2021-02-09",5511.22,5823.92,5354.88,5706.66,805300],["2021-02-17",5745.74,5902.09,5726.2,5863.0,1054400],["2021-02-18",5823.92,5863.0,5589.4,5667.57,1120300],["2021-02-19",5628.48,5823.92,5569.85,5667.57,722700],["2021-02-22",5667.57,5804.37,5628.48,5667.57,865600],["2021-02-23",5667.57,5823.92,5589.4,5804.37,954100],["2021-02-24",5999.81,6058.44,5804.37,5941.18,1742800],["2021-02-25",6038.89,6077.98,5765.29,5902.09,1203400],["2021-02-26",5745.74,5902.09,5687.11,5843.46,660600],["2021-03-01",5960.72,6156.15,5823.92,6136.61,1307700],["2021-03-02",6253.87,6273.41,6019.35,6038.89,1080800],["2021-03-03",6038.89,6156.15,6019.35,6077.98,865600],["2021-03-04",6077.98,6117.07,5745.74,5765.29,914900],["2021-03-05",5706.66,6058.44,5667.57,6019.35,1205700],["2021-03-08",6214.78,6292.96,6019.35,6156.15,1674200],["2021-03-09",6117.07,6156.15,5980.26,6097.52,1057900],["2021-03-10",6058.44,6175.7,6019.35,6097.52,1080400],["2021-03-11",6292.96,6507.93,6136.61,6507.93,3270600],["2021-03-12",6605.65,6801.08,6371.13,6566.56,1649100],["2021-03-15",6605.65,6762.0,6468.85,6605.65,1598800],["2021-03-16",6566.56,6644.74,6351.59,6410.22,1643500],["2021-03-17",6410.22,6644.74,6410.22,6566.56,1470900],["2021-03-18",6683.82,6840.17,6644.74,6722.91,1937500],["2021-03-19",6722.91,6840.17,6605.65,6742.45,990800],["2021-03-22",6762.0,6781.54,6566.56,6586.11,888500],["2021-03-23",6566.56,6566.56,6175.7,6371.13,1791600],["2021-03-24",6214.78,6332.04,6038.89,6077.98,1201500],["2021-03-25",6175.7,6214.78,5941.18,5999.81,886400],["2021-03-26",5999.81,6136.61,5667.57,6117.07,994300],["2021-03-29",6292.96,6312.5,6136.61,6253.87,858600],["2021-03-30",6332.04,6351.59,6195.24,6351.59,851000],["2021-03-31",6449.3,6625.19,6371.13,6468.85,1716200],["2021-04-01",6566.56,6840.17,6449.3,6722.91,2245300],["2021-04-02",6879.26,6879.26,6683.82,6762.0,1612600],["2021-04-05",6840.17,6957.43,6801.08,6859.71,1364500],["2021-04-06",6742.45,6840.17,6644.74,6703.37,1374100],["2021-04-07",6683.82,6762.0,6586.11,6742.45,986400],["2021-04-08",6801.08,6801.08,6625.19,6722.91,742900],["2021-04-09",6722.91,6722.91,6644.74,6644.74,905900],["2021-04-12",6722.91,6879.26,6605.65,6859.71,1976300],["2021-04-13",6996.52,6996.52,6683.82,6722.91,1820300],["2021-04-14",6644.74,6801.08,6644.74,6781.54,945600],["2021-04-15",6762.0,6820.63,6625.19,6683.82,1421400],["2021-04-16",6683.82,6742.45,6292.96,6468.85,1287500],["2021-04-19",6449.3,6605.65,6351.59,6547.02,722100],["2021-04-20",6644.74,6722.91,6449.3,6468.85,956700],["2021-04-22",6214.78,6449.3,6019.35,6019.35,1537100],["2021-04-23",6019.35,6214.78,5823.92,6214.78,996900],["2021-04-26",6214.78,6214.78,5863.0,5863.0,587700],["2021-04-27",5823.92,5863.0,5648.03,5706.66,1103700],["2021-04-28",5667.57,5823.92,5667.57,5706.66,482900],["2021-04-29",5843.46,5843.46,5706.66,5706.66,349500],["2021-05-04",5511.22,5667.57,5491.68,5648.03,655600],["2021-05-05",5784.83,6038.89,5667.57,6038.89,977600],["2021-05-06",6038.89,6175.7,5823.92,5921.63,548200],["2021-05-07",5882.55,5902.09,5648.03,5765.29,571100],["2021-05-10",5628.48,6058.44,5628.48,6058.44,989600],["2021-05-11",6117.07,6175.7,5980.26,6038.89,872100],["2021-05-12",5863.0,6058.44,5863.0,6058.44,401600],["2021-05-13",6019.35,6195.24,5980.26,6117.07,1389700],["2021-05-14",6214.78,6253.87,6058.44,6156.15,687800],["2021-05-17",6214.78,6214.78,5999.81,6019.35,663100],["2021-05-18",6019.35,6019.35,5804.37,5882.55,852400],["2021-05-19",5863.0,5882.55,5784.83,5823.92,702600],["2021-05-20",5823.92,6214.78,5726.2,6214.78,2109200],["2021-05-21",6371.13,6566.56,6292.96,6332.04,2022800],["2021-05-24",6332.04,6527.48,6253.87,6468.85,1446400],["2021-05-25",6527.48,6840.17,6449.3,6742.45,2864700],["2021-05-26",6840.17,6898.8,6742.45,6801.08,1853000],["2021-05-27",6840.17,6859.71,6449.3,6527.48,1537500],["2021-05-28",6527.48,6976.97,6449.3,6976.97,3002600],["2021-05-31",7446.01,7446.01,7446.01,7446.01,1483400],["2021-06-01",7954.14,7954.14,7954.14,7954.14,1329500],["2021-06-02",7621.9,8325.46,7621.9,8247.29,4724900],["2021-06-03",8599.07,8814.05,8559.98,8814.05,1627400],["2021-06-04",9380.8,9419.89,8989.94,9380.8,3168300],["2021-06-07",9068.11,9146.28,8735.87,8735.87,3206900],["2021-06-08",8286.38,8735.87,8130.03,8130.03,2917000],["2021-06-09",8130.03,8696.79,7563.27,8677.24,3913400],["2021-06-10",8599.07,8794.5,8130.03,8286.38,1373100],["2021-06-11",8208.2,8599.07,8012.77,8403.64,1749900],["2021-06-14",8286.38,8950.85,8130.03,8833.59,3394200],["2021-06-15",8833.59,9165.83,8677.24,8931.31,2338300],["2021-06-16",8794.5,8989.94,8618.61,8716.33,1690100],["2021-06-17",8403.64,8716.33,8364.55,8599.07,1356400],["2021-06-18",8677.24,8833.59,8579.53,8599.07,1179400],["2021-06-21",8520.9,8833.59,8501.35,8559.98,1447300],["2021-06-22",8559.98,8755.42,8520.9,8599.07,1332900],["2021-06-23",8599.07,8989.94,8559.98,8716.33,2002400],["2021-06-24",8872.68,9204.91,8833.59,9029.02,3217100],["2021-06-25",9244.0,9341.72,8853.13,9341.72,2374900],["2021-06-28",9517.61,9576.24,9322.17,9439.43,1879900],["2021-06-29",9439.43,9615.32,9244.0,9380.8,2329400],["2021-06-30",9380.8,9380.8,9068.11,9068.11,1639500],["2021-07-01",9185.37,9693.5,9068.11,9693.5,2574800],["2021-07-02",10123.45,10279.8,9771.67,10123.45,2683700],["2021-07-05",9967.1,10123.45,9576.24,9888.93,2130900],["2021-07-06",9771.67,10006.19,9204.91,9204.91,2240600],["2021-07-07",9087.65,9302.63,8599.07,9302.63,2258300],["2021-07-08",9302.63,9458.98,8950.85,8989.94,1311900],["2021-07-09",8677.24,9029.02,8364.55,8364.55,2048700],["2021-07-12",8012.77,8032.31,7797.79,7797.79,1680100],["2021-07-13",7836.88,7973.68,7582.82,7934.6,2024600],["2021-07-14",8051.86,8110.49,7582.82,7700.08,1141000],["2021-07-15",7543.73,8227.75,7524.19,8227.75,1186600],["2021-07-16",8208.2,8325.46,8071.4,8090.94,855900],["2021-07-19",7739.16,7856.42,7543.73,7543.73,1727700],["2021-07-20",7582.82,8051.86,7387.38,8051.86,1264000],["2021-07-21",8130.03,8130.03,7758.71,7817.34,736300],["2021-07-22",7973.68,8032.31,7856.42,7973.68,982800],["2021-07-23",7934.6,8208.2,7895.51,7895.51,1900900],["2021-07-26",7836.88,7993.23,7739.16,7954.14,869100],["2021-07-27",8071.4,8247.29,7973.68,8051.86,942400],["2021-07-28",7954.14,8090.94,7915.05,7993.23,759100],["2021-07-29",8071.4,8286.38,8012.77,8286.38,1450600],["2021-07-30",8403.64,8520.9,8364.55,8481.81,1516600],["2021-08-02",8403.64,8579.53,8247.29,8403.64,1259900],["2021-08-03",8384.09,8716.33,8325.46,8716.33,1973400],["2021-08-04",8794.5,8911.76,8599.07,8716.33,1593600],["2021-08-05",8618.61,8794.5,8540.44,8774.96,941000],["2021-08-06",8774.96,8774.96,8520.9,8559.98,1520600],["2021-08-09",8423.18,8989.94,8423.18,8970.39,2193500],["2021-08-10",9185.37,9185.37,8872.68,8989.94,1402400],["2021-08-11",9107.2,9107.2,8794.5,8794.5,1193400],["2021-08-12",8716.33,8970.39,8638.16,8794.5,1338700],["2021-08-13",8716.33,8989.94,8696.79,8989.94,1972300],["2021-08-16",9361.26,9615.32,9283.09,9615.32,3197200],["2021-08-17",9693.5,9888.93,9537.15,9693.5,2324300],["2021-08-18",9576.24,10045.28,9537.15,9810.76,2306100],["2021-08-19",9791.21,10494.77,9732.58,10494.77,3333400],["2021-08-20",11217.88,11217.88,10553.41,11100.62,6056100],["2021-08-23",11100.62,11862.81,11100.62,11862.81,3070300],["2021-08-24",12097.33,12116.87,11041.99,11041.99,4999600],["2021-08-25",10748.84,11335.14,10436.14,11296.05,2366700],["2021-08-26",11276.51,11647.83,10983.36,11178.79,1590500],["2021-08-27",10983.36,11452.4,10866.1,11452.4,1516400],["2021-08-30",11569.66,11726.01,11335.14,11628.29,1597300],["2021-08-31",11647.83,11921.44,11413.31,11491.49,1837700],["2021-09-01",11374.23,11921.44,11296.05,11862.81,2742100],["2021-09-06",12116.87,12683.63,12038.7,12507.74,1736200],["2021-09-07",12468.65,12664.09,12155.96,12351.39,1735800],["2021-09-08",12351.39,12507.74,11745.55,11921.44,1822200],["2021-09-09",11882.35,12038.7,11784.64,11999.61,976000],["2021-09-10",12077.79,12234.13,11784.64,11784.64,980600],["2021-09-13",11765.09,11882.35,11256.97,11374.23,1785500],["2021-09-14",11217.88,11530.57,10748.84,10866.1,1638400],["2021-09-15",10553.41,11296.05,10553.41,11120.16,1314300],["2021-09-16",11139.71,11256.97,11022.45,11100.62,525000],["2021-09-17",11100.62,11706.46,11100.62,11569.66,919800],["2021-09-20",11647.83,11726.01,11178.79,11256.97,1100000],["2021-09-21",11061.53,11159.25,10670.67,10944.27,1021200],["2021-09-22",10944.27,11120.16,10924.73,11002.9,737100],["2021-09-23",11139.71,11198.34,10944.27,11002.9,755900],["2021-09-24",11022.45,11022.45,10787.93,10787.93,568500],["2021-09-27",10827.01,10827.01,10279.8,10279.8,1078800],["2021-09-28",10240.71,10787.93,9986.65,10787.93,684100],["2021-09-29",10670.67,10709.75,10475.23,10553.41,321400],["2021-09-30",10670.67,10748.84,10572.95,10592.49,310900],["2021-10-01",10475.23,10612.04,10201.62,10318.88,791885],["2021-10-04",10201.62,10533.86,9967.1,10201.62,808300],["2021-10-05",10357.97,10905.19,10338.43,10905.19,1006100],["2021-10-06",11120.16,11120.16,10748.84,10905.19,547000],["2021-10-07",10866.1,11256.97,10787.93,11120.16,681500],["2021-10-08",11120.16,11217.88,11002.9,11041.99,656300],["2021-10-11",11139.71,11296.05,11081.08,11217.88,956300],["2021-10-12",11296.05,11335.14,11081.08,11139.71,630700],["2021-10-13",11159.25,11296.05,10885.64,11022.45,608200],["2021-10-14",10944.27,11296.05,10944.27,11178.79,634700],["2021-10-15",11276.51,11276.51,10983.36,11139.71,749300],["2021-10-18",11139.71,11647.83,11061.53,11413.31,1449500],["2021-10-19",11491.49,11686.92,11335.14,11569.66,1119300],["2021-10-20",11569.66,11569.66,11139.71,11237.42,644100],["2021-10-21",11217.88,11217.88,10963.82,11061.53,752700],["2021-10-22",10905.19,11061.53,10553.41,10670.67,1644200],["2021-10-25",10670.67,10827.01,10397.06,10670.67,772800],["2021-10-26",10670.67,10846.56,10475.23,10827.01,302900],["2021-10-27",10827.01,11081.08,10670.67,10944.27,832100],["2021-10-28",11022.45,11452.4,11022.45,11217.88,1300300],["2021-10-29",11217.88,11432.86,11022.45,11276.51,1207700],["2021-11-01",11374.23,12058.24,11374.23,12058.24,5172800],["2021-11-02",12507.74,12507.74,12155.96,12390.48,2166700],["2021-11-03",12507.74,12507.74,11569.66,11569.66,2673500],["2021-11-04",11843.27,12370.94,11726.01,12370.94,3226300],["2021-11-05",12859.52,13015.87,12546.83,12683.63,2318200],["2021-11-08",12585.91,13563.08,12585.91,13563.08,2563500],["2021-11-09",13563.08,14149.38,13289.47,14149.38,2302300],["2021-11-10",14071.21,14422.99,13856.23,14168.92,1632300],["2021-11-11",14149.38,15146.09,13914.86,14852.94,2817200],["2021-11-12",14970.2,15888.74,14657.51,15888.74,3592100],["2021-11-15",16709.56,16983.16,15107.0,16416.41,2366000],["2021-11-16",15634.67,17471.75,15634.67,16807.27,2935400],["2021-11-17",16807.27,17393.57,16416.41,16729.1,2458500],["2021-11-18",16963.62,17882.16,16690.01,17882.16,1959700],["2021-11-19",17882.16,18566.18,16631.38,17393.57,3048700],["2021-11-22",17393.57,17784.44,16650.93,16650.93,2489800],["2021-11-23",16455.49,17530.38,15869.19,17393.57,1951000],["2021-11-24",17745.36,17764.9,17198.14,17589.01,1984200],["2021-11-25",17589.01,18644.35,17041.79,18566.18,2295300],["2021-11-26",18683.44,19054.76,17901.7,18370.74,1766600],["2021-11-29",18175.31,18527.09,17823.53,18527.09,1265100],["2021-11-30",18605.26,18761.61,17901.7,17979.88,2109000],["2021-12-01",18058.05,18175.31,17393.57,17432.66,1556400],["2021-12-02",17432.66,17589.01,17119.97,17159.05,1356800],["2021-12-03",17139.51,17139.51,15966.91,15966.91,2189900],["2021-12-06",15947.37,15947.37,14852.94,14852.94,1976500],["2021-12-07",14892.03,15243.81,13875.77,15048.37,2561600],["2021-12-08",15204.72,15869.19,15126.55,15439.24,1066000],["2021-12-09",15361.07,15869.19,15321.98,15869.19,683100],["2021-12-10",15830.11,15830.11,15400.15,15478.33,1063100],["2021-12-13",15634.67,16181.89,15243.81,15869.19,1183200],["2021-12-14",15947.37,16377.32,15673.76,15927.82,1380900],["2021-12-15",15712.85,15986.45,15673.76,15673.76,837500],["2021-12-16",15712.85,15751.93,15282.89,15282.89,975800],["2021-12-17",15243.81,16260.06,15243.81,16181.89,1522300],["2021-12-20",16416.41,17002.71,16103.71,16670.47,1294500],["2021-12-21",16416.41,16611.84,16240.52,16318.69,730700],["2021-12-22",16318.69,16494.58,15869.19,15947.37,1278200],["2021-12-23",15791.02,15791.02,14833.4,14970.2,1579200],["2021-12-24",15185.18,15517.41,14970.2,15517.41,718100],["2021-12-27",16181.89,16181.89,15556.5,15673.76,646700],["2021-12-28",15673.76,15869.19,15556.5,15732.39,917200],["2021-12-29",15615.13,16826.82,15615.13,16826.82,2208300],["2021-12-30",17608.55,17999.42,17159.05,17999.42,1956300],["2021-12-31",18527.09,18722.52,17706.27,18116.68,2228400],["2022-01-04",18116.68,18683.44,17979.88,18683.44,2171600],["2022-01-05",18761.61,19973.3,18683.44,19504.26,2428500],["2022-01-06",19504.26,20246.9,18996.13,19230.65,1972900],["2022-01-07",19230.65,19445.63,18644.35,18761.61,1991500],["2022-01-10",18566.18,19191.56,17452.2,17452.2,3201500],["2022-01-11",17139.51,17706.27,16416.41,16416.41,2157400],["2022-01-12",16416.41,17549.92,16220.97,17549.92,2434600],["2022-01-13",17979.88,18018.96,16807.27,16924.53,1443000],["2022-01-14",16611.84,17628.1,16220.97,17393.57,894800],["2022-01-17",17276.31,17354.49,16181.89,16181.89,1819800],["2022-01-18",15067.92,15556.5,15067.92,15067.92,1557800],["2022-01-19",15439.24,15595.59,14462.07,15087.46,1324600],["2022-01-20",15165.63,15791.02,14501.16,15478.33,699400],["2022-01-21",15517.41,15517.41,14911.57,14931.11,879200],["2022-01-24",14462.07,14501.16,13895.32,13895.32,994200],["2022-01-25",12937.69,13602.17,12937.69,13211.3,1221000],["2022-01-26",13289.47,14051.66,13250.39,13563.08,931200],["2022-01-27",13563.08,14462.07,13523.99,13875.77,855300],["2022-01-28",13699.88,14032.12,13133.13,13641.25,823400],["2022-02-07",13993.03,14305.73,13895.32,13914.86,561400],["2022-02-08",13914.86,14442.53,13719.43,14286.18,626600],["2022-02-09",14188.47,15067.92,14188.47,14833.4,797000],["2022-02-10",14852.94,15087.46,14501.16,14637.96,679500],["2022-02-11",14481.62,14852.94,14462.07,14696.59,511100],["2022-02-14",14657.51,14657.51,13875.77,13875.77,1069700],["2022-02-15",13680.34,14032.12,13680.34,13993.03,488000],["2022-02-16",14032.12,14442.53,14032.12,14325.27,489700],["2022-02-17",14462.07,14462.07,14149.38,14247.1,425400],["2022-02-18",14071.21,14637.96,14071.21,14540.25,801100],["2022-02-21",14657.51,15204.72,14657.51,15087.46,1168700],["2022-02-22",14735.68,14970.2,14501.16,14716.14,1134700],["2022-02-23",14911.57,15028.83,14755.22,14833.4,504600],["2022-02-24",14657.51,15321.98,14266.64,15009.29,1571800],["2022-02-25",15243.81,16025.54,15087.46,15869.19,1809200],["2022-02-28",15869.19,16220.97,15869.19,15947.37,993100],["2022-03-01",15986.45,15986.45,15556.5,15830.11,1183800],["2022-03-02",15556.5,15869.19,15009.29,15400.15,1502500],["2022-03-03",15478.33,15634.67,15165.63,15634.67,807400],["2022-03-04",15869.19,16123.26,15634.67,15634.67,1067200],["2022-03-07",15439.24,15556.5,15263.35,15361.07,836400],["2022-03-08",15048.37,15751.93,15048.37,15126.55,793000],["2022-03-09",15243.81,15282.89,14149.38,14892.03,873200],["2022-03-10",15517.41,15517.41,15048.37,15087.46,613900],["2022-03-11",15087.46,15087.46,14540.25,14540.25,691300],["2022-03-14",14540.25,14579.33,13875.77,13914.86,821500],["2022-03-15",13856.23,14305.73,13856.23,14071.21,295000],["2022-03-16",14188.47,14383.9,14110.29,14266.64,240600],["2022-03-17",14383.9,14422.99,14227.55,14247.1,479100],["2022-03-18",14266.64,14579.33,14227.55,14442.53,396400],["2022-03-21",14657.51,14774.77,14579.33,14657.51,267500],["2022-03-22",14735.68,15028.83,14735.68,15009.29,652500],["2022-03-23",15126.55,15126.55,14657.51,14735.68,637800],["2022-03-24",14735.68,14852.94,14540.25,14637.96,440100],["2022-03-25",14931.11,14931.11,14481.62,14501.16,660500],["2022-03-28",14563.7,14943.62,13888.28,14204.88,679500],["2022-03-29",14225.99,14563.7,14225.99,14437.06,359200],["2022-03-30",14183.78,14732.55,14183.78,14268.2,512500],["2022-03-31",14310.42,14563.7,14141.56,14204.88,282200],["2022-04-01",14141.56,14627.02,13972.71,14627.02,553600],["2022-04-04",14901.41,15640.15,14732.55,15640.15,2177800],["2022-04-05",15576.83,16041.18,15302.44,15323.54,1047500],["2022-04-06",15218.01,15619.04,15218.01,15407.97,691500],["2022-04-07",15576.83,15597.93,14985.84,14985.84,1115900],["2022-04-08",14985.84,15091.37,14141.56,14141.56,739400],["2022-04-12",14500.38,14500.38,13846.07,13846.07,483100],["2022-04-13",13909.39,14563.7,13381.72,14141.56,506900],["2022-04-14",14099.35,14352.63,13761.64,13782.75,375500],["2022-04-15",13571.68,13993.82,13466.14,13466.14,413800],["2022-04-18",13086.22,13339.5,12537.45,12537.45,1178500],["2022-04-19",12579.66,12664.09,11672.07,11672.07,584800],["2022-04-20",11608.75,11862.03,11017.75,11017.75,526600],["2022-04-21",10553.41,11608.75,10553.41,11313.25,861300],["2022-04-22",11524.32,11819.81,10975.54,11313.25,421300],["2022-04-25",11566.53,11566.53,10532.3,10532.3,447000],["2022-04-26",9856.88,10637.83,9814.67,10511.19,738600],["2022-04-27",10532.3,10553.41,9920.2,10511.19,363400],["2022-04-28",10595.62,10870.01,10468.98,10468.98,301400],["2022-04-29",10468.98,10764.47,10300.12,10637.83,422300],["2022-05-04",10553.41,10722.26,9920.2,10131.27,379300],["2022-05-05",10321.23,10342.34,9603.6,10025.73,481500],["2022-05-06",9856.88,9856.88,9329.21,9329.21,467500],["2022-05-09",8780.43,9223.68,8696.01,8696.01,350100],["2022-05-10",8105.02,8696.01,8105.02,8358.3,1100900],["2022-05-11",8611.58,8611.58,8316.08,8569.36,394500],["2022-05-12",8442.72,8442.72,7978.37,7978.37,391100],["2022-05-13",7682.88,8062.8,7429.6,7429.6,814700],["2022-05-16",7809.52,7936.16,7598.45,7598.45,860100],["2022-05-17",7598.45,8126.12,7598.45,8126.12,652200],["2022-05-18",8231.66,8653.79,8231.66,8400.51,933500],["2022-05-19",8273.87,8970.39,8147.23,8949.29,1206100],["2022-05-20",8991.5,9287.0,8864.86,8991.5,801300],["2022-05-23",9033.71,9075.93,8379.4,8442.72,794300],["2022-05-24",8273.87,8653.79,7936.16,8653.79,709200],["2022-05-25",8653.79,9160.36,8653.79,9160.36,708200],["2022-05-26",9287.0,9603.6,9160.36,9413.64,748000],["2022-05-27",9287.0,9498.06,9202.57,9308.1,534300],["2022-05-30",9329.21,9498.06,9118.14,9265.89,569700],["2022-05-31",9223.68,9371.42,8991.5,9139.25,556400],["2022-06-01",9223.68,9371.42,8864.86,9139.25,452600],["2022-06-02",9244.78,9455.85,9012.61,9054.82,731300],["2022-06-03",8991.5,9118.14,8864.86,8949.29,439800],["2022-06-06",8949.29,9287.0,8717.11,8864.86,633700],["2022-06-07",8674.9,8991.5,8358.3,8569.36,607200],["2022-06-08",8864.86,9033.71,8527.15,8907.07,623100],["2022-06-09",9075.93,9075.93,8864.86,9012.61,313600],["2022-06-10",8991.5,8991.5,8442.72,8527.15,432500],["2022-06-13",8062.8,8231.66,7936.16,7936.16,663300],["2022-06-14",7598.45,7936.16,7429.6,7471.81,408500],["2022-06-15",7598.45,7598.45,6965.25,6965.25,725000],["2022-06-16",7176.32,7302.96,6479.79,6585.32,546300],["2022-06-17",6184.3,6289.83,6142.08,6142.08,430300],["2022-06-20",6078.76,6332.04,5719.95,5719.95,638200],["2022-06-21",5445.56,6099.87,5340.02,5741.05,617800],["2022-06-22",6036.55,6142.08,5909.91,6142.08,543700],["2022-06-23",6036.55,6163.19,6015.44,6120.97,294400],["2022-06-24",6120.97,6374.26,6120.97,6247.62,505500],["2022-06-27",6289.83,6669.75,6289.83,6669.75,720700],["2022-06-28",6859.71,6965.25,6754.18,6754.18,668600],["2022-06-29",6669.75,7007.46,6606.43,6901.93,457700],["2022-06-30",6817.5,6901.93,6437.58,6437.58,740200],["2022-07-01",6289.83,6880.82,6142.08,6754.18,616500],["2022-07-04",6965.25,7134.1,6880.82,7049.67,698500],["2022-07-05",7049.67,7134.1,6817.5,6901.93,691800],["2022-07-06",6669.75,6901.93,6500.9,6543.11,567400],["2022-07-07",6500.9,6669.75,6247.62,6437.58,460500],["2022-07-08",6711.97,6880.82,6543.11,6838.61,594400],["2022-07-11",6838.61,7028.57,6754.18,6838.61,804900],["2022-07-12",6838.61,7176.32,6711.97,7176.32,563700],["2022-07-13",7176.32,7302.96,7091.89,7091.89,455500],["2022-07-14",7007.46,7577.34,6965.25,7577.34,1145100],["2022-07-15",7682.88,7746.2,7471.81,7471.81,597500],["2022-07-18",7598.45,7661.77,7450.7,7450.7,484500],["2022-07-19",7429.6,7450.7,7091.89,7302.96,625500],["2022-07-20",7514.02,7809.52,7387.38,7788.41,998800],["2022-07-21",7767.31,7767.31,7598.45,7640.67,398000],["2022-07-22",7640.67,7767.31,7450.7,7450.7,585300],["2022-07-25",7302.96,7661.77,7197.42,7450.7,542500],["2022-07-26",7429.6,7577.34,7260.74,7260.74,310800],["2022-07-27",7176.32,7514.02,7112.99,7429.6,673000],["2022-07-28",7598.45,7851.73,7598.45,7703.99,850200],["2022-07-29",7788.41,7999.48,7661.77,7809.52,853300],["2022-08-01",7851.73,8337.19,7851.73,8337.19,1152100],["2022-08-02",8442.72,8653.79,8316.08,8506.04,1483400],["2022-08-03",8379.4,8864.86,8379.4,8780.43,970500],["2022-08-04",8907.07,8991.5,8611.58,8801.54,835700],["2022-08-05",8696.01,9287.0,8611.58,9287.0,1296700],["2022-08-08",9350.32,9498.06,9160.36,9244.78,914300],["2022-08-09",9244.78,9498.06,9075.93,9287.0,650200],["2022-08-10",9265.89,9413.64,9160.36,9244.78,577300],["2022-08-11",9371.42,9476.96,8696.01,8864.86,1732800],["2022-08-12",8864.86,9308.1,8780.43,9308.1,1198600],["2022-08-15",9498.06,9498.06,9287.0,9371.42,643100],["2022-08-16",9329.21,9772.45,9265.89,9751.35,1432500],["2022-08-17",9962.41,10131.27,9835.77,9941.31,1299100],["2022-08-18",9856.88,10468.98,9772.45,10279.02,1168800],["2022-08-19",10300.12,10405.66,9877.99,10131.27,1298000],["2022-08-22",10131.27,10173.48,9666.92,9666.92,1257200],["2022-08-23",9434.74,10131.27,9434.74,10131.27,1338600],["2022-08-24",10516.83,10817.31,10489.51,10817.31,1682800],["2022-08-25",11199.74,11199.74,10899.26,10981.21,949900],["2022-08-26",10899.26,11063.16,10680.73,10708.04,1081500],["2022-08-29",10189.03,10598.78,9997.81,10434.88,1903600],["2022-08-30",10598.78,10708.04,10161.71,10161.71,710000],["2022-08-31",10107.08,10626.09,10107.08,10434.88,701600],["2022-09-05",10544.14,10653.41,10407.56,10544.14,614300],["2022-09-06",10571.46,10817.31,10407.56,10653.41,785600],["2022-09-07",10626.09,10789.99,10243.66,10270.98,1331800],["2022-09-08",10489.51,10489.51,10107.08,10161.71,613700],["2022-09-09",10352.93,10352.93,9560.75,10352.93,916700],["2022-09-12",10352.93,10434.88,10161.71,10189.03,384200],["2022-09-13",10216.35,10243.66,9997.81,10189.03,514300],["2022-09-14",9833.92,10489.51,9806.6,10489.51,913300],["2022-09-15",10489.51,10598.78,10325.61,10380.24,465100],["2022-09-16",10216.35,10325.61,9833.92,9833.92,662300],["2022-09-19",9833.92,9833.92,9151.01,9151.01,985600],["2022-09-20",9287.59,9506.12,8768.58,9451.49,693000],["2022-09-21",9396.85,9478.8,9151.01,9342.22,201700],["2022-09-22",9287.59,9833.92,9178.32,9751.97,807900],["2022-09-23",9697.33,10025.13,9670.02,9724.65,555100],["2022-09-26",9396.85,9560.75,9069.06,9069.06,785600],["2022-09-27",9287.59,9287.59,8987.11,9069.06,365200],["2022-09-28",9014.42,9342.22,8959.79,9069.06,666100],["2022-09-29",9342.22,9342.22,8522.73,8522.73,455900],["2022-09-30",8304.2,9096.37,8003.72,8987.11,804000],["2022-10-03",8823.21,8959.79,8358.83,8358.83,482500],["2022-10-04",8413.46,8631.99,8003.72,8003.72,662400],["2022-10-05",8140.3,8468.09,8140.3,8386.15,352100],["2022-10-06",8468.09,8468.09,7812.5,7812.5,602100],["2022-10-07",7484.7,7757.87,7266.17,7266.17,567100],["2022-10-10",6856.42,7621.28,6856.42,7539.34,565700],["2022-10-11",7539.34,7593.97,7020.32,7020.32,419300],["2022-10-12",6829.11,7457.39,6829.11,7211.54,596600],["2022-10-13",7238.85,7348.12,7129.59,7238.85,199000],["2022-10-14",7484.7,7648.6,7430.07,7484.7,605500],["2022-10-17",7375.44,7484.7,7156.91,7375.44,351500],["2022-10-18",7593.97,7703.23,7430.07,7430.07,483600],["2022-10-19",7539.34,7593.97,7430.07,7430.07,510700],["2022-10-20",7293.49,7430.07,7129.59,7184.22,720296],["2022-10-21",7211.54,7211.54,6692.53,6692.53,637600],["2022-10-24",6583.26,6774.48,6228.15,6228.15,647100],["2022-10-25",5845.72,6555.94,5818.4,6009.62,1878400],["2022-10-26",6146.2,6146.2,5599.87,5599.87,868800],["2022-10-27",5818.4,5982.3,5572.55,5982.3,1118700],["2022-10-28",6064.25,6282.78,6064.25,6118.88,861100],["2022-10-31",6064.25,6364.73,5763.77,6091.56,848700],["2022-11-01",6337.41,6501.31,6118.88,6473.99,1410600],["2022-11-02",6501.31,6637.89,6337.41,6473.99,684000],["2022-11-03",6364.73,6555.94,6228.15,6364.73,896000],["2022-11-04",6255.46,6337.41,5927.67,5927.67,1144300],["2022-11-07",5927.67,5982.3,5517.92,5517.92,1109600],["2022-11-08",5255.68,5681.82,5255.68,5545.24,497700],["2022-11-09",5681.82,5763.77,5354.02,5490.6,377900],["2022-11-10",5463.29,5463.29,5108.17,5108.17,646000],["2022-11-11",5135.49,5277.53,4753.06,4753.06,911400],["2022-11-14",4452.58,4561.84,4425.26,4425.26,911000],["2022-11-15",4152.1,4212.19,4119.32,4119.32,335200],["2022-11-16",3835.23,4403.41,3835.23,4403.41,1241600],["2022-11-17",4507.21,4709.35,4507.21,4709.35,532800],["2022-11-18",4796.77,4971.59,4452.58,4922.42,821200],["2022-11-21",4971.59,5108.17,4807.69,4851.4,715400],["2022-11-22",4851.4,5184.66,4807.69,4889.64,937900],["2022-11-23",4835.01,5020.76,4550.92,4550.92,605400],["2022-11-24",4479.9,4698.43,4425.26,4600.09,440500],["2022-11-25",4753.06,4916.96,4703.89,4916.96,581000],["2022-11-28",5255.68,5261.15,5080.86,5261.15,841100],["2022-11-29",5627.19,5627.19,5381.34,5627.19,2194200],["2022-11-30",5900.35,6009.62,5627.19,6009.62,1253600],["2022-12-01",6392.05,6419.36,6118.88,6146.2,2057500],["2022-12-02",6064.25,6555.94,5982.3,6555.94,2001800],["2022-12-05",6993.01,6993.01,6938.37,6993.01,1283900],["2022-12-06",7156.91,7457.39,7047.64,7047.64,4321200],["2022-12-07",6993.01,7320.8,6665.21,6829.11,2078200],["2022-12-08",7156.91,7293.49,7156.91,7293.49,1330700],["2022-12-09",7675.92,7785.18,7375.44,7785.18,2654400],["2022-12-12",8249.56,8249.56,7266.17,7266.17,3076500],["2022-12-13",7348.12,7757.87,7211.54,7757.87,2191000],["2022-12-14",8276.88,8276.88,8003.72,8249.56,3002400],["2022-12-15",8194.93,8713.94,8085.66,8276.88,1668200],["2022-12-16",8222.25,8468.09,8031.03,8140.3,2291600],["2022-12-19",8194.93,8577.36,8003.72,8003.72,1932600],["2022-12-20",7921.77,7976.4,7457.39,7539.34,3210100],["2022-12-21",7703.23,7894.45,7020.32,7211.54,1239900],["2022-12-22",7402.75,7484.7,7102.27,7484.7,1190000],["2022-12-23",7484.7,7512.02,7238.85,7348.12,686400],["2022-12-26",7320.8,7348.12,6856.42,6856.42,1580400],["2022-12-27",6692.53,7320.8,6692.53,7320.8,1315700],["2022-12-28",7375.44,7593.97,7238.85,7430.07,1145500],["2022-12-29",7348.12,7539.34,6938.37,6938.37,855700],["2022-12-30",7047.64,7129.59,6911.06,6911.06,737400],["2023-01-03",6911.06,7375.44,6911.06,7375.44,932800],["2023-01-04",7675.92,7730.55,7512.02,7512.02,1496300],["2023-01-05",7539.34,7703.23,7238.85,7539.34,1044700],["2023-01-06",7648.6,7839.82,7430.07,7484.7,1420200],["2023-01-09",7648.6,7703.23,7484.7,7484.7,773600],["2023-01-10",7512.02,7593.97,7238.85,7512.02,704000],["2023-01-11",7593.97,8003.72,7566.65,7839.82,1618500],["2023-01-12",7921.77,7921.77,7621.28,7757.87,1044000],["2023-01-13",7921.77,8003.72,7757.87,7867.13,1242100],["2023-01-16",7921.77,7949.08,7703.23,7921.77,1027100],["2023-01-17",7976.4,8358.83,7976.4,8358.83,1771900],["2023-01-18",8358.83,8468.09,8304.2,8440.78,1173400],["2023-01-19",8276.88,8659.31,8276.88,8440.78,1060300],["2023-01-27",8550.04,8604.68,8031.03,8031.03,2067100],["2023-01-30",7976.4,8331.51,7921.77,7976.4,2358800],["2023-01-31",7976.4,8276.88,7976.4,8276.88,1492200],["2023-02-01",8413.46,8413.46,7703.23,7703.23,2409800],["2023-02-02",7593.97,7757.87,7375.44,7402.75,1599500],["2023-02-03",7539.34,7593.97,7238.85,7375.44,948800],["2023-02-06",7211.54,7457.39,7211.54,7430.07,808600],["2023-02-07",7512.02,7703.23,7211.54,7375.44,838600],["2023-02-08",7430.07,7593.97,7266.17,7539.34,879400],["2023-02-09",7539.34,7648.6,7430.07,7539.34,509000],["2023-02-10",7457.39,7539.34,7211.54,7348.12,637200],["2023-02-13",7211.54,7211.54,6856.42,6856.42,1773500],["2023-02-14",6993.01,7047.64,6856.42,6965.69,472400],["2023-02-15",6965.69,7211.54,6938.37,7020.32,672500],["2023-02-16",7074.96,7320.8,7047.64,7320.8,808800],["2023-02-17",7266.17,7348.12,7129.59,7266.17,846500],["2023-02-20",7266.17,7757.87,7266.17,7757.87,1471500],["2023-02-21",7949.08,7976.4,7757.87,7812.5,1364600],["2023-02-22",7593.97,7757.87,7320.8,7320.8,2448900],["2023-02-23",7266.17,7375.44,6993.01,7375.44,1193700],["2023-02-24",7375.44,7402.75,7102.27,7102.27,660300],["2023-02-27",6856.42,7020.32,6665.21,6665.21,1109500],["2023-02-28",6829.11,6883.74,6665.21,6747.16,725600],["2023-03-01",6747.16,7184.22,6665.21,7184.22,733700],["2023-03-02",7211.54,7266.17,6965.69,7129.59,553900],["2023-03-03",7211.54,7211.54,6856.42,6856.42,546300],["2023-03-06",6993.01,7129.59,6883.74,6883.74,492800],["2023-03-07",6938.37,7129.59,6911.06,7020.32,558500],["2023-03-08",6965.69,7266.17,6911.06,7266.17,1063700],["2023-03-09",7348.12,7430.07,7293.49,7320.8,1210400],["2023-03-10",7211.54,7375.44,7156.91,7320.8,789200],["2023-03-13",7102.27,7375.44,7047.64,7156.91,1072700],["2023-03-14",7266.17,7266.17,6856.42,6911.06,1193500],["2023-03-15",7238.85,7375.44,7156.91,7375.44,1255000],["2023-03-16",7430.07,7730.55,7402.75,7593.97,3443000],["2023-03-17",7812.5,7812.5,7512.02,7566.65,1183900],["2023-03-20",7539.34,7757.87,7348.12,7348.12,1733500],["2023-03-21",7457.39,7757.87,7293.49,7757.87,1490800],["2023-03-22",7867.13,7976.4,7730.55,7812.5,2160700],["2023-03-23",7675.92,8249.56,7648.6,8194.93,2902800],["2023-03-24",8358.83,8440.78,8112.98,8140.3,2043900],["2023-03-27",8140.3,8522.73,8112.98,8386.15,2429100],["2023-03-28",8468.09,8631.99,8276.88,8413.46,3059400],["2023-03-29",8440.78,8741.26,8413.46,8741.26,2559900],["2023-03-30",8987.11,8987.11,8631.99,8631.99,2265500],["2023-03-31",8659.31,9151.01,8522.73,9151.01,3549700],["2023-04-03",9396.85,9506.12,9178.32,9342.22,2114600],["2023-04-04",9151.01,9533.44,9151.01,9451.49,3369200],["2023-04-05",9424.17,9506.12,9232.95,9451.49,2270800],["2023-04-06",9560.75,9670.02,8959.79,9014.42,2950500],["2023-04-07",9178.32,9642.7,9014.42,9615.38,3699900],["2023-04-10",9833.92,9997.81,9232.95,9506.12,2305100],["2023-04-11",9506.12,9724.65,9069.06,9724.65,2390500],["2023-04-12",9588.07,9697.33,9232.95,9287.59,1732400],["2023-04-13",9342.22,9342.22,9041.74,9123.69,1734900],["2023-04-14",9232.95,9396.85,8959.79,8959.79,2062500],["2023-04-17",8959.79,9232.95,8932.47,9096.37,1179200],["2023-04-18",9178.32,9642.7,9014.42,9642.7,3379000],["2023-04-19",9724.65,9915.87,9314.9,9396.85,2881700],["2023-04-20",9342.22,9424.17,9096.37,9205.64,1645300],["2023-04-21",9232.95,9779.28,9178.32,9533.44,2899900],["2023-04-24",9560.75,9642.7,9342.22,9396.85,1322600],["2023-04-25",9451.49,9451.49,8741.26,8741.26,4179400],["2023-04-26",8741.26,8959.79,8631.99,8959.79,1351300],["2023-04-27",8987.11,8987.11,8795.89,8877.84,1292000],["2023-04-28",9014.42,9123.69,8823.21,9069.06,1429300],["2023-05-04",9014.42,9342.22,8932.47,9232.95,1872100],["2023-05-05",9232.95,9314.9,9014.42,9151.01,1136500],["2023-05-08",9178.32,9396.85,9151.01,9287.59,2422200],["2023-05-09",9396.85,9396.85,9123.69,9232.95,1197200],["2023-05-10",9287.59,9396.85,9232.95,9287.59,1958200],["2023-05-11",9314.9,9642.7,9287.59,9478.8,2991800],["2023-05-12",9478.8,9697.33,9424.17,9697.33,2090300],["2023-05-15",9751.97,9779.28,9287.59,9287.59,1989900],["2023-05-16",9342.22,9451.49,9205.64,9451.49,1401500],["2023-05-17",9424.17,9478.8,9069.06,9096.37,2361700],["2023-05-18",9205.64,9588.07,9069.06,9369.54,2142100],["2023-05-19",9396.85,9533.44,9287.59,9478.8,1850500],["2023-05-22",9697.33,9751.97,9533.44,9642.7,2388600],["2023-05-23",9724.65,10025.13,9642.7,9779.28,3647300],["2023-05-24",9943.18,10462.19,9861.23,10380.24,4072500],["2023-05-25",10380.24,10380.24,9997.81,10161.71,2088900],["2023-05-26",10189.03,10516.83,10161.71,10270.98,1734700],["2023-05-29",10325.61,10516.83,10216.35,10407.56,2067100],["2023-05-30",10544.14,10817.31,10243.66,10571.46,2416400],["2023-05-31",10598.78,10680.73,10325.61,10462.19,1662600],["2023-06-01",10325.61,10626.09,10216.35,10571.46,2379700],["2023-06-02",10653.41,10817.31,10571.46,10598.78,1977200],["2023-06-05",10626.09,10708.04,10161.71,10216.35,2801800],["2023-06-06",10161.71,10571.46,10025.13,10489.51,3016600],["2023-06-07",10544.14,10598.78,10325.61,10434.88,1230700],["2023-06-08",10434.88,10489.51,9997.81,9997.81,2351400],["2023-06-09",10025.13,10270.98,9997.81,10270.98,1525900],["2023-06-12",10270.98,10352.93,9915.87,10161.71,1266600],["2023-06-13",10216.35,10598.78,10189.03,10544.14,2889600],["2023-06-14",10544.14,10598.78,10325.61,10325.61,1666300],["2023-06-15",10325.61,10380.24,10134.4,10243.66,1349900],["2023-06-16",10462.19,10871.94,10270.98,10352.93,3945200],["2023-06-19",10380.24,10653.41,10298.3,10653.41,1704900],["2023-06-20",10708.04,10817.31,10544.14,10817.31,2072500],["2023-06-21",10926.57,11554.85,10926.57,11554.85,5090400],["2023-06-22",11773.38,11800.7,11582.17,11691.43,2052800],["2023-06-23",11746.07,12019.23,11500.22,11855.33,2745900],["2023-06-26",11718.75,12292.4,11035.84,12292.4,4139200],["2023-06-27",12510.93,12510.93,12019.23,12101.18,1464300],["2023-06-28",12101.18,12265.08,11746.07,11937.28,1794500],["2023-06-29",11909.97,11909.97,11472.9,11472.9,1824800],["2023-06-30",11472.9,11882.65,11390.95,11746.07,1789500],["2023-07-03",11964.6,11964.6,11746.07,11882.65,809100],["2023-07-04",11937.28,12401.66,11882.65,12401.66,3254700],["2023-07-05",12510.93,12510.93,12128.5,12155.81,1268400],["2023-07-06",12183.13,12374.34,11746.07,11991.91,3227900],["2023-07-07",11909.97,12210.45,11691.43,12210.45,1506400],["2023-07-10",12292.4,12483.61,12265.08,12374.34,1876700],["2023-07-11",12510.93,12510.93,12210.45,12292.4,2345000],["2023-07-12",12292.4,12838.72,12292.4,12538.24,1945900],["2023-07-13",12565.56,12674.83,12456.29,12565.56,1375000],["2023-07-14",12674.83,12702.14,12265.08,12620.19,1969100],["2023-07-17",12784.09,12784.09,12538.24,12565.56,1352600],["2023-07-18",12510.93,12538.24,12347.03,12401.66,1240100],["2023-07-19",12347.03,12756.77,12237.76,12347.03,2179000],["2023-07-20",12347.03,12401.66,12183.13,12347.03,1490700],["2023-07-21",12510.93,13193.84,12456.29,13193.84,4067900],["2023-07-24",13876.75,13876.75,13467.0,13630.9,2469100],["2023-07-25",13630.9,13740.17,13357.74,13439.69,1933100],["2023-07-26",13385.05,13740.17,13385.05,13658.22,1624500],["2023-07-27",13658.22,13876.75,13303.1,13603.58,2045500],["2023-07-28",13685.53,13849.43,13576.27,13767.48,1902700],["2023-07-31",13849.43,14259.18,13685.53,14095.28,2141500],["2023-08-01",14149.91,14204.55,13849.43,13876.75,1595300],["2023-08-02",13904.06,14204.55,13822.12,14204.55,1433700],["2023-08-03",14204.55,14750.87,14067.96,14177.23,1959600],["2023-08-04",14204.55,14477.71,14122.6,14395.76,1383300],["2023-08-07",14532.34,14832.82,14450.39,14641.61,1075300],["2023-08-08",14668.92,14805.51,14313.81,14341.13,1470200],["2023-08-09",14341.13,14341.13,14040.65,14067.96,1813700],["2023-08-10",13986.01,14122.6,13658.22,13658.22,1717900],["2023-08-11",13767.48,14122.6,13385.05,14122.6,2022300],["2023-08-14",14313.81,14668.92,14095.28,14477.71,2117300],["2023-08-15",14532.34,14586.98,14231.86,14259.18,1019100],["2023-08-16",14204.55,14313.81,13986.01,14149.91,1321700],["2023-08-17",14204.55,14668.92,14204.55,14231.86,2111200],["2023-08-18",14095.28,14204.55,13248.47,13248.47,2843300],["2023-08-21",13385.05,13576.27,13057.26,13166.52,1892900],["2023-08-22",13221.15,13658.22,12292.4,13658.22,2271800],["2023-08-23",13876.75,13876.75,13439.69,13467.0,914400],["2023-08-24",13439.69,13931.38,13357.74,13849.43,1402900],["2023-08-25",13794.8,14040.65,13658.22,13986.01,1427202],["2023-08-28",14122.6,14368.44,14013.33,14368.44,1737900],["2023-08-29",14505.03,14668.92,14286.49,14395.76,1876100],["2023-08-30",14395.76,15379.15,14395.76,15379.15,3659400],["2023-08-31",15679.63,16171.33,15461.1,15679.63,1861100],["2023-09-05",15843.53,15843.53,15488.42,15706.95,1739501],["2023-09-06",15679.63,16799.61,15433.78,16389.86,1954400],["2023-09-07",16417.18,16717.66,16253.28,16389.86,1498002],["2023-09-08",16389.86,16581.08,16280.59,16335.23,1093500],["2023-09-11",16499.13,17345.94,16280.59,16526.44,3308413],["2023-09-12",17209.35,17673.73,16744.97,17673.73,1879800],["2023-09-13",17837.63,18356.64,17291.3,17810.31,2232500],["2023-09-14",17701.05,18028.85,17263.99,17482.52,1990600],["2023-09-15",17810.31,17810.31,17045.45,17182.04,1494400],["2023-09-18",17127.4,17482.52,16881.56,17263.99,1231300],["2023-09-19",17263.99,17701.05,16936.19,17646.42,1458200],["2023-09-20",17864.95,18274.69,17728.37,17919.58,1390400],["2023-09-21",17892.26,17974.21,16990.82,16990.82,2281800],["2023-09-22",16225.96,16663.02,15816.22,15816.22,4140200],["2023-09-25",15297.2,15898.16,14723.56,14723.56,1760704],["2023-09-26",14204.55,15706.95,14204.55,14750.87,3125800],["2023-09-27",15024.04,15761.58,14641.61,15761.58,2953300],["2023-09-28",15816.22,16444.49,15461.1,16116.7,2263100],["2023-09-29",16389.86,16389.86,15570.37,15788.9,1738900],["2023-10-02",15788.9,15952.8,15461.1,15461.1,1629700],["2023-10-03",15187.94,15187.94,14395.76,14395.76,3317800],["2023-10-04",13603.58,15269.89,13603.58,14641.61,2638000],["2023-10-05",14641.61,14832.82,13931.38,13931.38,1553400],["2023-10-06",13876.75,14341.13,13467.0,14313.81,1951900],["2023-10-09",14286.49,14614.29,14122.6,14532.34,1312200],["2023-10-10",14750.87,14969.41,14532.34,14532.34,2183000],["2023-10-11",14532.34,15024.04,14313.81,15024.04,1475600],["2023-10-12",15242.57,15406.47,14969.41,15078.67,1929100],["2023-10-13",14805.51,15133.3,14477.71,14969.41,1541900],["2023-10-16",14969.41,14969.41,14477.71,14586.98,1622800],["2023-10-17",14750.87,14860.14,13576.27,13576.27,1167300],["2023-10-18",13658.22,13876.75,12647.51,12674.83,3429500],["2023-10-19",12674.83,12729.46,11800.7,11800.7,2714000],["2023-10-20",11800.7,12620.19,11445.59,12620.19,3125300],["2023-10-23",12729.46,13221.15,12647.51,12893.36,2051800],["2023-10-24",13029.94,13111.89,12592.88,13111.89,1325000],["2023-10-25",13193.84,13221.15,12620.19,12729.46,1350200],["2023-10-26",12073.86,12265.08,11855.33,11855.33,2539100],["2023-10-27",12019.23,12237.76,11309.0,12183.13,1819500],["2023-10-30",11991.91,12183.13,11363.64,11363.64,965200],["2023-10-31",11472.9,11636.8,10598.78,10598.78,2059500],["2023-11-01",10817.31,11336.32,10380.24,11336.32,2066800],["2023-11-02",11636.8,12128.5,11472.9,12128.5,1878700],["2023-11-03",12428.98,12428.98,11991.91,12155.81,2340600],["2023-11-06",12292.4,12702.14,12155.81,12620.19,1592500],["2023-11-07",12620.19,12920.67,12374.34,12729.46,1830800],["2023-11-08",12565.56,13603.58,12538.24,13603.58,2624600],["2023-11-09",14149.91,14423.08,13712.85,13958.7,2256700],["2023-11-10",13658.22,14368.44,13576.27,13685.53,2414300],["2023-11-13",13712.85,14095.28,13658.22,14040.65,1660600],["2023-11-14",14477.71,14532.34,13986.01,14177.23,2043100],["2023-11-15",14805.51,14805.51,14149.91,14149.91,1648000],["2023-11-16",13958.7,14532.34,13958.7,14532.34,1175700],["2023-11-17",14532.34,14696.24,13931.38,14095.28,2743200],["2023-11-20",13822.12,14996.72,13822.12,14887.46,2828000],["2023-11-21",15105.99,15133.3,14832.82,15051.35,1812300],["2023-11-22",15051.35,15515.73,14914.77,15488.42,2226200],["2023-11-23",15570.37,15652.32,14423.08,14423.08,2255800],["2023-11-24",14532.34,15024.04,13931.38,14914.77,2725000],["2023-11-27",14914.77,14969.41,14477.71,14477.71,1138400],["2023-11-28",14423.08,14750.87,14013.33,14750.87,1562100],["2023-11-29",14860.14,15024.04,14750.87,14914.77,1349700],["2023-11-30",15024.04,15187.94,14696.24,14778.19,1784500],["2023-12-01",14942.09,15078.67,14586.98,15051.35,1901000],["2023-12-04",15515.73,16007.43,15351.84,15625.0,2579900],["2023-12-05",15625.0,15679.63,15406.47,15625.0,1449300],["2023-12-06",15570.37,15788.9,15461.1,15679.63,1466200],["2023-12-07",15679.63,15761.58,14750.87,15078.67,3645400],["2023-12-08",15078.67,15105.99,14696.24,14805.51,1552300],["2023-12-11",14805.51,15078.67,14505.03,14914.77,1220900],["2023-12-12",14914.77,15051.35,14832.82,14969.41,594300],["2023-12-13",15078.67,15133.3,14614.29,14668.92,1297400],["2023-12-14",14750.87,14914.77,14586.98,14668.92,889700],["2023-12-15",14750.87,15024.04,14641.61,14750.87,1026100],["2023-12-18",14969.41,14969.41,14750.87,14805.51,913100],["2023-12-19",14750.87,15187.94,14723.56,15187.94,1289000],["2023-12-20",15215.25,15324.52,15078.67,15215.25,1121900],["2023-12-21",15024.04,15215.25,14996.72,15187.94,727300],["2023-12-22",15242.57,15515.73,15187.94,15215.25,2190200],["2023-12-25",15242.57,15461.1,15051.35,15269.89,1110200],["2023-12-26",15297.2,15570.37,15297.2,15515.73,1566700],["2023-12-27",15625.0,15816.22,15379.15,15379.15,1691100],["2023-12-28",15515.73,15679.63,15351.84,15488.42,1187800],["2023-12-29",15652.32,15652.32,15461.1,15461.1,674200],["2024-01-02",15706.95,15706.95,15078.67,15133.3,1722300],["2024-01-03",15105.99,15297.2,15051.35,15297.2,859600],["2024-01-04",15324.52,15706.95,15297.2,15324.52,1831500],["2024-01-05",15324.52,15406.47,15187.94,15324.52,863700],["2024-01-08",15461.1,15788.9,15379.15,15761.58,2268500],["2024-01-09",15843.53,16171.33,15734.27,16034.75,2506100],["2024-01-10",15952.8,16089.38,15461.1,15679.63,1698600],["2024-01-11",15597.68,16062.06,15597.68,15734.27,1723200],["2024-01-12",15570.37,15925.48,15406.47,15515.73,2018400],["2024-01-15",15652.32,15679.63,15024.04,15078.67,1585100],["2024-01-16",15024.04,15488.42,15024.04,15488.42,1103200],["2024-01-17",15515.73,16335.23,15406.47,15679.63,2100400],["2024-01-18",15734.27,16089.38,15570.37,15625.0,1083200],["2024-01-19",15898.16,15898.16,15488.42,15515.73,1163300],["2024-01-22",15570.37,15734.27,15351.84,15679.63,1122200],["2024-01-23",15679.63,15870.85,15570.37,15570.37,1080300],["2024-01-24",15625.0,16116.7,15625.0,15679.63,1873400],["2024-01-25",15734.27,16062.06,15706.95,15925.48,1533100],["2024-01-26",16062.06,16062.06,15843.53,15870.85,888900],["2024-01-29",16062.06,16062.06,15706.95,15706.95,1054000],["2024-01-30",15706.95,15925.48,15570.37,15925.48,1212900],["2024-01-31",16089.38,16635.71,15980.11,16171.33,3751700],["2024-02-01",16198.65,16963.51,16198.65,16881.56,2753900],["2024-02-02",17072.77,17291.3,16717.66,17072.77,2140300],["2024-02-05",17100.09,17209.35,16744.97,17018.14,1726500],["2024-02-06",17182.04,17318.62,16826.92,17018.14,1411600],["2024-02-07",17154.72,17154.72,16936.19,17072.77,928400],["2024-02-15",17100.09,17100.09,16826.92,16881.56,1701400],["2024-02-16",16881.56,17182.04,16826.92,16936.19,1156800],["2024-02-19",16936.19,16936.19,16608.39,16826.92,2000200],["2024-02-20",17072.77,17455.2,16936.19,17018.14,2169500],["2024-02-21",16990.82,17018.14,16772.29,16936.19,1164400],["2024-02-22",16908.87,16936.19,16799.61,16826.92,1087000],["2024-02-23",16826.92,17100.09,16335.23,16335.23,2503600],["2024-02-26",16335.23,17209.35,16253.28,17045.45,2265600],["2024-02-27",17263.99,17646.42,17127.4,17154.72,2133900],["2024-02-28",17209.35,17482.52,17072.77,17236.67,1705200],["2024-02-29",17427.88,17919.58,17209.35,17564.47,2941500],["2024-03-01",17755.68,18575.17,17755.68,18165.43,3078400],["2024-03-04",18302.01,18465.91,17919.58,18028.85,1893000],["2024-03-05",18028.85,19285.4,17646.42,19285.4,4743600],["2024-03-06",19531.25,19941.0,19449.3,19886.36,3357100],["2024-03-07",19941.0,20705.86,19695.15,19777.1,3085900],["2024-03-08",20077.58,20514.64,19613.2,19941.0,3266500],["2024-03-11",19886.36,20487.33,19558.57,20214.16,2525200],["2024-03-12",20214.16,20460.01,19941.0,20132.21,2163500],["2024-03-13",20214.16,21306.82,20022.95,21252.19,2818200],["2024-03-14",21252.19,21579.98,20815.12,20979.02,2072900],["2024-03-15",20979.02,21142.92,20323.43,20760.49,1955500],["2024-03-18",20979.02,20979.02,19312.72,19667.83,4205400],["2024-03-19",19831.73,20268.79,19667.83,19886.36,901100],["2024-03-20",19722.47,20405.38,19722.47,20405.38,1556900],["2024-03-21",20733.17,20815.12,20350.74,20405.38,1806600],["2024-03-22",20541.96,21170.24,20378.06,20787.81,2628600],["2024-03-25",21252.19,21252.19,19995.63,20378.06,1926300],["2024-03-26",20268.79,20705.86,20077.58,20569.27,905500],["2024-03-27",20651.22,20787.81,20350.74,20514.64,1009200],["2024-03-28",20760.49,21579.98,20678.54,21306.82,2726100],["2024-03-29",21306.82,21306.82,20979.02,21033.65,915600],["2024-04-01",20979.02,21142.92,20487.33,21033.65,1677100],["2024-04-02",20760.49,21579.98,20760.49,21579.98,2273300],["2024-04-03",21689.25,22235.58,21142.92,21443.4,2276600],["2024-04-04",21197.55,21443.4,20924.39,20924.39,1713600],["2024-04-05",20460.01,20678.54,19667.83,19667.83,2722900],["2024-04-08",19640.52,20323.43,19558.57,19941.0,1849200],["2024-04-09",20104.9,20760.49,19995.63,20760.49,1053000],["2024-04-10",20760.49,20760.49,20432.69,20432.69,1118500],["2024-04-11",19886.36,20979.02,19886.36,20869.76,1703800],["2024-04-12",21060.97,22126.31,20842.44,22126.31,3940700],["2024-04-15",22126.31,22945.8,20596.59,20596.59,4538800],["2024-04-16",20678.54,21853.15,20241.48,21716.56,4742200],["2024-04-17",22180.94,22180.94,20460.01,20460.01,2692200],["2024-04-19",19667.83,20296.11,19039.55,19039.55,5834200],["2024-04-22",19585.88,20214.16,19176.14,19777.1,2116800],["2024-04-23",19722.47,19941.0,18465.91,18684.44,2394300],["2024-04-24",19066.87,19749.78,19012.24,19667.83,1827500],["2024-04-25",19585.88,19640.52,19176.14,19394.67,1398200],["2024-04-26",19039.55,19804.41,19039.55,19394.67,1350100],["2024-05-02",19421.98,19531.25,18739.07,19066.87,1686100],["2024-05-03",19394.67,19531.25,18902.97,19066.87,1545400],["2024-05-06",19394.67,20378.06,19121.5,20378.06,4374000],["2024-05-07",20541.96,20760.49,20241.48,20733.17,1955000],["2024-05-08",20651.22,21443.4,20323.43,21197.55,2767400],["2024-05-09",21525.35,21525.35,20815.12,20924.39,2042100],["2024-05-10",20924.39,21853.15,20596.59,21853.15,3450600],["2024-05-13",22071.68,22399.48,21525.35,21771.2,2150600],["2024-05-14",21771.2,22017.05,21443.4,21579.98,1926300],["2024-05-15",21962.41,23082.39,21579.98,23082.39,4549600],["2024-05-16",23437.5,23437.5,22973.12,23137.02,1535000],["2024-05-17",23109.7,23874.56,23000.44,23492.13,1952900],["2024-05-20",23683.35,23683.35,23164.34,23218.97,1926300],["2024-05-21",23328.23,23956.51,23055.07,23956.51,2094600],["2024-05-22",24065.78,24448.21,22945.8,23710.66,2172000],["2024-05-23",23683.35,23929.2,23109.7,23929.2,1966300],["2024-05-24",23218.97,23765.3,22262.89,22945.8,3994000],["2024-05-27",22945.8,23273.6,22672.64,23109.7,1055400],["2024-05-28",23109.7,24038.46,23109.7,23956.51,2176400],["2024-05-29",23929.2,23983.83,23246.28,23410.18,1560300],["2024-05-30",23000.44,23765.3,22481.42,23765.3,2146500],["2024-05-31",23656.03,23765.3,23218.97,23218.97,1212400],["2024-06-03",23656.03,23765.3,23492.13,23519.45,1265200],["2024-06-04",23546.77,24202.36,23546.77,23983.83,2100400],["2024-06-05",24093.09,24967.22,23983.83,24475.52,2557300],["2024-06-06",24475.52,24584.79,23983.83,24229.68,1184000],["2024-06-07",24366.26,24666.74,23874.56,24229.68,1141400],["2024-06-10",24120.41,24803.32,24038.46,24475.52,1166400],["2024-06-11",24748.69,24748.69,24311.63,24639.42,1313300],["2024-06-12",24694.06,25376.97,24639.42,24994.54,1168000],["2024-06-13",25349.65,25349.65,24694.06,24694.06,1003900],["2024-06-14",24830.64,25049.17,23382.87,23382.87,2261500],["2024-06-17",23382.87,23710.66,23055.07,23328.23,1919400],["2024-06-18",23464.82,23601.4,23328.23,23492.13,881000],["2024-06-19",23546.77,24011.15,23273.6,23546.77,1215900],["2024-06-20",23492.13,23737.98,22945.8,23300.92,1241600],["2024-06-21",23164.34,23546.77,23164.34,23328.23,836000],["2024-06-24",23055.07,23300.92,21716.56,21716.56,5063300],["2024-06-25",21716.56,21880.46,21361.45,21798.51,1133000],["2024-06-26",21798.51,21880.46,20623.91,21661.93,1010100],["2024-06-27",21306.82,21634.62,21033.65,21033.65,1140000],["2024-06-28",20897.07,21853.15,20869.76,21060.97,1624300],["2024-07-01",21252.19,21689.25,21115.6,21634.62,869300],["2024-07-02",21716.56,22126.31,21661.93,21935.1,1183900],["2024-07-03",21853.15,21962.41,21579.98,21661.93,754400],["2024-07-04",21853.15,22098.99,21579.98,21607.3,940700],["2024-07-05",21743.88,21743.88,21197.55,21470.72,1126400],["2024-07-08",21552.67,21880.46,21443.4,21716.56,1364000],["2024-07-09",21880.46,22945.8,21771.2,22945.8,3059800],["2024-07-10",22945.8,23000.44,22481.42,22618.01,1373600],["2024-07-11",22781.91,23382.87,22645.32,23027.75,2120900],["2024-07-12",22891.17,23137.02,22672.64,22781.91,1221100],["2024-07-15",22891.17,23137.02,22672.64,22973.12,1108000],["2024-07-16",23109.7,23546.77,22945.8,23000.44,1609800],["2024-07-17",23055.07,23218.97,21470.72,22454.11,2379700],["2024-07-18",22399.48,22618.01,21743.88,22563.37,1701000],["2024-07-19",22208.26,22727.27,21743.88,21798.51,1729900],["2024-07-22",21306.82,21525.35,20296.11,20296.11,3828900],["2024-07-23",20159.53,20186.84,18957.6,18957.6,2197400],["2024-07-24",18629.81,19503.93,18465.91,19340.03,1802400],["2024-07-25",19394.67,19777.1,18930.29,19503.93,987500],["2024-07-26",19503.93,19695.15,19176.14,19203.45,1257300],["2024-07-29",19285.4,19859.05,19285.4,19613.2,989100],["2024-07-30",19531.25,19613.2,19066.87,19230.77,851100],["2024-07-31",19312.72,19558.57,19012.24,19039.55,961800],["2024-08-01",19121.5,19230.77,17728.37,17728.37,2953600],["2024-08-02",17591.78,18957.6,17127.4,18957.6,2480100],["2024-08-05",18602.49,19394.67,18329.33,18902.97,2966900],["2024-08-06",19230.77,20104.9,18629.81,19968.31,2494900],["2024-08-07",20050.26,20050.26,19176.14,19667.83,1962200],["2024-08-08",19667.83,19749.78,18657.12,19094.19,2143100],["2024-08-09",19340.03,20159.53,19176.14,19722.47,2933000],["2024-08-12",19777.1,20050.26,19667.83,20050.26,1520000],["2024-08-13",20159.53,20159.53,19449.3,19859.05,1614100],["2024-08-14",20022.95,20268.79,19749.78,19749.78,1761500],["2024-08-15",19667.83,20022.95,19394.67,19394.67,1408800],["2024-08-16",19667.83,20733.17,19476.62,20733.17,3231000],["2024-08-19",21033.65,21197.55,20815.12,20869.76,1719000],["2024-08-20",20869.76,22044.36,20596.59,21334.13,2815800],["2024-08-21",21361.45,21470.72,21033.65,21361.45,1708200],["2024-08-22",21416.08,21743.88,21224.87,21334.13,1291800],["2024-08-23",21334.13,21853.15,21224.87,21607.3,1890400],["2024-08-26",22017.05,22017.05,21361.45,21388.77,1563200],["2024-08-27",21416.08,21579.98,21252.19,21416.08,1421600],["2024-08-28",21579.98,21579.98,20787.81,21224.87,1729800],["2024-08-29",21252.19,21416.08,21088.29,21170.24,624700],["2024-08-30",21170.24,21552.67,21142.92,21306.82,1005100],["2024-09-04",20979.02,21443.4,20842.44,21416.08,1082600],["2024-09-05",21525.35,21935.1,21279.5,21416.08,1954800],["2024-09-06",21306.82,21579.98,21033.65,21470.72,925000],["2024-09-09",21361.45,21470.72,20869.76,21170.24,846500],["2024-09-10",21279.5,21306.82,20651.22,20705.86,1853400],["2024-09-11",20569.27,21197.55,20405.38,20869.76,1319400],["2024-09-12",21033.65,21197.55,20787.81,20787.81,534500],["2024-09-13",20815.12,21306.82,20815.12,20979.02,1131200],["2024-09-16",20869.76,21197.55,20760.49,20787.81,1005700],["2024-09-17",20760.49,21552.67,20733.17,21552.67,1658300],["2024-09-18",21607.3,22180.94,21525.35,21743.88,2302400],["2024-09-19",21825.83,21907.78,21607.3,21689.25,1256100],["2024-09-20",22098.99,22098.99,21579.98,21579.98,1205600],["2024-09-23",21579.98,21907.78,21443.4,21716.56,1292600],["2024-09-24",21853.15,22071.68,21689.25,22044.36,1382100],["2024-09-25",22208.26,22699.96,22126.31,22153.63,2607300],["2024-09-26",22235.58,22235.58,21853.15,21907.78,2035300],["2024-09-27",21935.1,22071.68,21853.15,22017.05,1427400],["2024-09-30",21989.73,22481.42,21825.83,22235.58,1272600],["2024-10-01",22399.48,22945.8,22262.89,22290.21,2503800],["2024-10-02",22235.58,22399.48,22126.31,22235.58,1491600],["2024-10-03",22399.48,22426.79,21771.2,21880.46,1974600],["2024-10-04",21880.46,22098.99,21798.51,21798.51,900900],["2024-10-07",21935.1,22180.94,21743.88,22180.94,853500],["2024-10-08",22372.16,22399.48,21743.88,21771.2,1535600],["2024-10-09",21825.83,22126.31,21743.88,21962.41,813600],["2024-10-10",22180.94,22180.94,21825.83,21853.15,801800],["2024-10-11",21853.15,22017.05,21798.51,22017.05,553700],["2024-10-14",22098.99,22399.48,22017.05,22180.94,1520900],["2024-10-15",22317.53,22317.53,21907.78,21935.1,1011900],["2024-10-16",21935.1,21935.1,21579.98,21743.88,908100],["2024-10-17",21743.88,21962.41,21252.19,21853.15,1505000],["2024-10-18",21880.46,22017.05,21743.88,21743.88,900300],["2024-10-21",21607.3,21716.56,20979.02,20979.02,1182200],["2024-10-22",20979.02,20979.02,20104.9,20460.01,2154100],["2024-10-23",20405.38,20815.12,20296.11,20733.17,837800],["2024-10-24",20651.22,20760.49,20132.21,20132.21,1261400],["2024-10-25",20214.16,20268.79,20104.9,20132.21,941500],["2024-10-28",20268.79,20541.96,20268.79,20432.69,492900],["2024-10-29",20541.96,20678.54,20323.43,20460.01,576100],["2024-10-30",20432.69,20487.33,20214.16,20323.43,552700],["2024-10-31",20323.43,20541.96,20323.43,20541.96,465000],["2024-11-01",20487.33,20541.96,20186.84,20323.43,642200],["2024-11-04",20323.43,20787.81,19941.0,20541.96,1062800],["2024-11-05",20596.59,20651.22,20378.06,20405.38,311100],["2024-11-06",20541.96,20842.44,20487.33,20842.44,1001400],["2024-11-07",21033.65,21033.65,20678.54,20678.54,580300],["2024-11-08",20760.49,20979.02,20541.96,20623.91,735200],["2024-11-11",20323.43,20596.59,20268.79,20323.43,1014000],["2024-11-12",20487.33,20651.22,20323.43,20323.43,692000],["2024-11-13",20323.43,20405.38,19968.31,20104.9,911700],["2024-11-14",20104.9,20186.84,18739.07,19503.93,1115300],["2024-11-15",19176.14,19367.35,18602.49,18602.49,1719000],["2024-11-18",18602.49,19503.93,18575.17,19340.03,1014000],["2024-11-19",19394.67,19394.67,18821.02,18821.02,637200],["2024-11-20",18602.49,19667.83,18602.49,19094.19,1182700],["2024-11-21",19285.4,19285.4,18930.29,19203.45,346100],["2024-11-22",19230.77,19285.4,18902.97,19012.24,583200],["2024-11-25",19094.19,19203.45,18821.02,19039.55,502800],["2024-11-26",19094.19,19531.25,19094.19,19285.4,866000],["2024-11-27",19340.03,19340.03,19148.82,19230.77,311800],["2024-11-28",19531.25,19531.25,19148.82,19258.09,518800],["2024-11-29",19039.55,19394.67,19039.55,19176.14,468900],["2024-12-02",19230.77,19421.98,19148.82,19203.45,419000],["2024-12-03",19367.35,19367.35,19012.24,19012.24,482200],["2024-12-04",18984.92,18984.92,18520.54,18575.17,1247300],["2024-12-05",18575.17,19859.05,18138.11,19859.05,2311800],["2024-12-06",19995.63,20077.58,19640.52,19777.1,976500],["2024-12-09",19831.73,20050.26,19722.47,19831.73,722900],["2024-12-10",19722.47,19886.36,19640.52,19695.15,726500],["2024-12-11",19831.73,19968.31,19695.15,19859.05,904000],["2024-12-12",19941.0,19995.63,19695.15,19722.47,580800],["2024-12-13",19722.47,19777.1,19585.88,19667.83,515600],["2024-12-16",19667.83,19777.1,19585.88,19749.78,313700],["2024-12-17",19804.41,19859.05,19667.83,19667.83,346900],["2024-12-18",19613.2,19777.1,19558.57,19695.15,442400],["2024-12-19",19421.98,19558.57,19367.35,19421.98,727300],["2024-12-20",19503.93,19503.93,19340.03,19340.03,346000],["2024-12-23",19285.4,19476.62,19285.4,19340.03,245100],["2024-12-24",19421.98,19421.98,19148.82,19230.77,428000],["2024-12-25",19394.67,19913.68,19285.4,19585.88,825600],["2024-12-26",19585.88,19667.83,19531.25,19558.57,193200],["2024-12-27",19585.88,19640.52,19421.98,19503.93,378300],["2024-12-30",19531.25,19749.78,19476.62,19476.62,464800],["2024-12-31",19476.62,19531.25,19312.72,19394.67,201200],["2025-01-02",19449.3,19476.62,19230.77,19312.72,259500],["2025-01-03",19394.67,19394.67,18848.34,18848.34,708600],["2025-01-06",18657.12,18875.66,17755.68,18302.01,542300],["2025-01-07",18356.64,18575.17,17974.21,18056.16,635900],["2025-01-08",18028.85,18383.96,18028.85,18247.38,461300],["2025-01-09",18247.38,18383.96,18110.8,18110.8,235200],["2025-01-10",18083.48,18274.69,17783.0,17783.0,527900],["2025-01-13",17783.0,18302.01,17591.78,18220.06,716100],["2025-01-14",18220.06,18220.06,18028.85,18028.85,149500],["2025-01-15",18302.01,18329.33,18083.48,18247.38,318000],["2025-01-16",18383.96,19039.55,18356.64,18520.54,638100],["2025-01-17",18520.54,18575.17,18356.64,18438.59,241600],["2025-01-20",18602.49,18602.49,18302.01,18302.01,219300],["2025-01-21",18356.64,18547.86,18220.06,18274.69,306400],["2025-01-22",18302.01,18302.01,18056.16,18056.16,361600],["2025-01-23",18110.8,18684.44,18110.8,18411.28,432600],["2025-01-24",18274.69,18438.59,18274.69,18356.64,352900],["2025-02-03",18302.01,18383.96,18138.11,18247.38,285600],["2025-02-04",18274.69,18793.71,18192.74,18739.07,660200],["2025-02-05",18957.6,18957.6,18711.76,18821.02,435100],["2025-02-06",18957.6,19230.77,18821.02,18930.29,632700],["2025-02-07",18848.34,18930.29,18766.39,18821.02,349600],["2025-02-10",18657.12,19066.87,18547.86,18766.39,691800],["2025-02-11",18848.34,18957.6,18629.81,18766.39,368300],["2025-02-12",18629.81,19012.24,18629.81,18848.34,517000],["2025-02-13",18848.34,18875.66,18684.44,18766.39,383800],["2025-02-14",18984.92,19285.4,18848.34,18875.66,979800],["2025-02-17",19039.55,19476.62,18848.34,19312.72,1227300],["2025-02-18",19285.4,19503.93,19176.14,19258.09,665400],["2025-02-19",19394.67,19449.3,19258.09,19394.67,599800],["2025-02-20",19667.83,19722.47,19367.35,19367.35,1033800],["2025-02-21",19367.35,19421.98,19176.14,19203.45,545100],["2025-02-24",19176.14,20104.9,19176.14,20077.58,1872000],["2025-02-25",20214.16,20487.33,20022.95,20350.74,2524900],["2025-02-26",20460.01,21252.19,20296.11,20815.12,2738000],["2025-02-27",20815.12,21197.55,20760.49,21142.92,2052600],["2025-02-28",21252.19,21470.72,20979.02,21033.65,2418700],["2025-03-03",21033.65,21743.88,20842.44,21361.45,1943600],["2025-03-04",21416.08,21743.88,20651.22,21306.82,1535600],["2025-03-05",21252.19,21607.3,20951.7,20979.02,1236600],["2025-03-06",21252.19,21743.88,21006.34,21634.62,2302100],["2025-03-07",21716.56,21798.51,21334.13,21334.13,1055700],["2025-03-10",21579.98,21798.51,21197.55,21416.08,1418200],["2025-03-11",21060.97,21689.25,21060.97,21689.25,1772000],["2025-03-12",21716.56,21798.51,21498.03,21689.25,1434700],["2025-03-13",21579.98,21907.78,21361.45,21416.08,1684200],["2025-03-14",21416.08,21552.67,21115.6,21279.5,1043800],["2025-03-17",21279.5,21634.62,21060.97,21498.03,1149100],["2025-03-18",21634.62,21771.2,21334.13,21334.13,1107900],["2025-03-19",21252.19,21771.2,21252.19,21634.62,1521600],["2025-03-20",21661.93,22781.91,21661.93,22153.63,2810000],["2025-03-21",22235.58,22344.84,21962.41,22126.31,639100],["2025-03-24",22071.68,22126.31,21552.67,22126.31,1873600],["2025-03-25",22208.26,22235.58,21716.56,21853.15,1275800],["2025-03-26",21689.25,21825.83,21252.19,21388.77,1296600],["2025-03-27",21170.24,21470.72,21142.92,21142.92,1094100],["2025-03-28",21115.6,21607.3,21033.65,21306.82,1102500],["2025-03-31",21142.92,21607.3,21033.65,21361.45,1340800],["2025-04-01",21525.35,21579.98,21197.55,21498.03,698000],["2025-04-02",21498.03,21771.2,21443.4,21552.67,1083100],["2025-04-03",20159.53,20924.39,20050.26,20050.26,2504900],["2025-04-04",18657.12,19421.98,18657.12,19230.77,3430700],["2025-04-08",17892.26,18575.17,17892.26,17892.26,1520800],["2025-04-09",16663.02,17564.47,16663.02,16663.02,3007500],["2025-04-10",17810.31,17810.31,17810.31,17810.31,101700],["2025-04-11",18684.44,18793.71,17482.52,18575.17,2886400],["2025-04-14",18575.17,19066.87,18247.38,18766.39,1599500],["2025-04-15",18629.81,18739.07,18110.8,18138.11,1335200],["2025-04-16",18192.74,18302.01,17646.42,17646.42,1052500],["2025-04-17",17100.09,18138.11,17100.09,18028.85,854100],["2025-04-18",18302.01,18848.34,18192.74,18247.38,1668400],["2025-04-21",18356.64,18465.91,17482.52,17646.42,1136900],["2025-04-22",17619.1,17946.9,16417.18,16936.19,2691600],["2025-04-23",17564.47,17564.47,17127.4,17400.57,797200],["2025-04-24",17537.15,18001.53,17427.88,17646.42,995400],["2025-04-25",17755.68,17755.68,17400.57,17427.88,1108400],["2025-04-28",17455.2,17728.37,16225.96,17537.15,700100],["2025-04-29",17482.52,17646.42,17427.88,17591.78,385600],["2025-05-05",17892.26,17892.26,17564.47,17755.68,495000],["2025-05-06",17810.31,18302.01,17755.68,17919.58,1406700],["2025-05-07",17919.58,17919.58,17591.78,17701.05,655200],["2025-05-08",18083.48,18220.06,17701.05,18110.8,1097200],["2025-05-09",18192.74,18356.64,18001.53,18056.16,983600],["2025-05-12",18138.11,18138.11,17864.95,18110.8,827800],["2025-05-13",18438.59,18848.34,18220.06,18247.38,1398800],["2025-05-14",18165.43,18575.17,18165.43,18493.23,1498000],["2025-05-15",18739.07,18739.07,18465.91,18493.23,1064700],["2025-05-16",18930.29,19312.72,18875.66,19012.24,2886900],["2025-05-19",18848.34,18957.6,18575.17,18629.81,1290500],["2025-05-20",18739.07,19012.24,18575.17,18821.02,901400],["2025-05-21",18848.34,18930.29,18465.91,18657.12,1164200],["2025-05-22",18602.49,19121.5,18356.64,18575.17,2490400],["2025-05-23",18575.17,18821.02,18465.91,18465.91,1142300],["2025-05-26",18575.17,19094.19,18056.16,18984.92,1687700],["2025-05-27",19121.5,19285.4,18902.97,19230.77,1809600],["2025-05-28",19667.83,19667.83,19121.5,19203.45,1755000],["2025-05-29",19394.67,19531.25,19121.5,19176.14,1374400],["2025-05-30",19285.4,20432.69,19203.45,19968.31,4340800],["2025-06-02",20214.16,20924.39,20050.26,20869.76,2914700],["2025-06-03",21142.92,21306.82,20733.17,20787.81,4511800],["2025-06-04",20869.76,20869.76,20405.38,20487.33,3116500],["2025-06-05",21250.0,21250.0,20703.12,20742.19,2897400],["2025-06-06",20859.38,20859.38,20000.0,20117.19,2195300],["2025-06-09",20117.19,20429.69,19921.88,20156.25,1005800],["2025-06-10",20312.5,20468.75,20078.12,20117.19,791000],["2025-06-11",20117.19,20429.69,20000.0,20078.12,831500],["2025-06-12",20078.12,20390.62,20078.12,20273.44,1007200],["2025-06-13",20000.0,20117.19,19609.38,19843.75,2299900],["2025-06-16",19843.75,20703.12,19843.75,20703.12,1551400],["2025-06-17",20976.56,21015.62,20390.62,20781.25,1427000],["2025-06-18",20781.25,21093.75,20546.88,20664.06,1777000],["2025-06-19",20703.12,20781.25,20312.5,20546.88,963000],["2025-06-20",20742.19,20898.44,20468.75,20468.75,1281400],["2025-06-23",20312.5,20312.5,20039.06,20234.38,845200],["2025-06-24",20664.06,21250.0,20429.69,20898.44,3195500],["2025-06-25",20937.5,21171.88,20742.19,20781.25,2253300],["2025-06-26",20820.31,20859.38,20507.81,20859.38,809600],["2025-06-27",21015.62,21132.81,20742.19,20820.31,1507500],["2025-06-30",21093.75,21484.38,20937.5,20937.5,1741600],["2025-07-01",21093.75,21132.81,20585.94,20625.0,1591000],["2025-07-02",20625.0,22031.25,20625.0,22031.25,5258700],["2025-07-03",22031.25,22539.06,21093.75,21875.0,3308700],["2025-07-04",22187.5,22226.56,21640.62,21835.94,1848200],["2025-07-07",22109.38,22187.5,21601.56,21796.88,2563300],["2025-07-08",21953.12,22421.88,21875.0,22148.44,2715100],["2025-07-09",22578.12,23671.88,22421.88,23203.12,4741000],["2025-07-10",23320.31,23359.38,22812.5,23046.88,1646300],["2025-07-11",23085.94,23828.12,22734.38,23125.0,3706700],["2025-07-14",23125.0,24179.69,22773.44,23398.44,2750500],["2025-07-15",23281.25,24179.69,23203.12,23203.12,4105000],["2025-07-16",23203.12,23828.12,22968.75,23828.12,1698500],["2025-07-17",23984.38,24179.69,23437.5,24101.56,3107300],["2025-07-18",24218.75,24765.62,23750.0,24101.56,2779200],["2025-07-21",25781.25,25781.25,24726.56,25117.19,4912900],["2025-07-22",25000.0,26875.0,24765.62,26875.0,3832900],["2025-07-23",28085.94,28750.0,27968.75,28750.0,6614900],["2025-07-24",29960.94,29960.94,28906.25,29804.69,3635400],["2025-07-25",29296.88,31875.0,29296.88,31796.88,7808500],["2025-07-28",32734.38,33984.38,32421.88,33203.12,4267500],["2025-07-29",33867.19,33867.19,30898.44,30898.44,8721800],["2025-07-30",30898.44,32031.25,28945.31,31640.62,6517000],["2025-07-31",31718.75,32187.5,30585.94,31875.0,3348400],["2025-08-01",31796.88,32890.62,30468.75,30703.12,4666700],["2025-08-04",30078.12,31796.88,29687.5,31757.81,3273600],["2025-08-05",31992.19,32812.5,29687.5,31640.62,7400100],["2025-08-06",31953.12,32265.62,31289.06,32031.25,2911000],["2025-08-07",32578.12,32578.12,31367.19,31992.19,2767700],["2025-08-08",32148.44,32851.56,30976.56,31171.88,4609300],["2025-08-11",31171.88,32031.25,30937.5,31640.62,4043900],["2025-08-12",31953.12,32773.44,31484.38,32773.44,5739600],["2025-08-13",33515.62,35039.06,32421.88,35039.06,8307900],["2025-08-14",35546.88,36601.56,34375.0,34960.94,3769400],["2025-08-15",35429.69,35546.88,32656.25,33710.94,5894300],["2025-08-18",33750.0,33750.0,32617.19,32734.38,4762700],["2025-08-19",32812.5,34023.44,32578.12,33359.38,4649900],["2025-08-20",33476.56,33515.62,31054.69,32421.88,3982700],["2025-08-21",32421.88,33750.0,32421.88,32500.0,3530700],["2025-08-22",31914.06,32421.88,30273.44,30585.94,4714800],["2025-08-25",31171.88,31562.5,29492.19,29492.19,3593800],["2025-08-26",29335.94,31523.44,29179.69,31523.44,3626300],["2025-08-27",31875.0,32578.12,31640.62,31718.75,2789300],["2025-08-28",31718.75,32421.88,31562.5,32343.75,2515600],["2025-08-29",33203.12,33984.38,32851.56,33281.25,5346000],["2025-09-03",33593.75,33750.0,32617.19,32968.75,2335100],["2025-09-04",33085.94,34453.12,33046.88,34414.06,4030600],["2025-09-05",35546.88,35546.88,32187.5,32187.5,5159400],["2025-09-08",31992.19,32148.44,30195.31,30195.31,5456400],["2025-09-09",30312.5,30820.31,29843.75,30820.31,2242000],["2025-09-10",30898.44,31054.69,30273.44,30781.25,1217500],["2025-09-11",30703.12,31250.0,29375.0,31171.88,2481000],["2025-09-12",31250.0,31367.19,30976.56,31132.81,1378400],["2025-09-15",31250.0,31835.94,31250.0,31406.25,1650100],["2025-09-16",32148.44,32148.44,30859.38,30937.5,1757300],["2025-09-17",30937.5,31093.75,30234.38,30234.38,1201600],["2025-09-18",30507.81,30937.5,30156.25,30625.0,1019900],["2025-09-19",30781.25,31054.69,30585.94,30742.19,534700],["2025-09-22",30703.12,30781.25,29492.19,29843.75,1468300],["2025-09-23",30039.06,30429.69,29843.75,30156.25,747500],["2025-09-24",29765.62,31015.62,29765.62,31015.62,926200],["2025-09-25",31132.81,32421.88,31093.75,32187.5,3448400],["2025-09-26",32304.69,32304.69,31328.12,31523.44,1761100],["2025-09-29",31640.62,32812.5,31328.12,32578.12,2917200],["2025-09-30",32617.19,32695.31,31484.38,32421.88,2527500],["2025-10-01",32500.0,33046.88,32031.25,32031.25,1537200],["2025-10-02",32421.88,32421.88,30546.88,30859.38,1685300],["2025-10-03",30468.75,30898.44,30156.25,30312.5,2211900],["2025-10-06",31171.88,32421.88,30390.62,32421.88,2841000],["2025-10-07",32421.88,33203.12,32421.88,32890.62,3531400],["2025-10-08",33984.38,34023.44,32421.88,32656.25,3249600],["2025-10-09",32968.75,32968.75,32500.0,32968.75,1490600],["2025-10-10",33046.88,33828.12,33007.81,33242.19,2830800],["2025-10-13",32812.5,35000.0,32539.06,35000.0,4709000],["2025-10-14",35937.5,35937.5,33945.31,34140.62,4813000],["2025-10-15",34257.81,34687.5,33906.25,34375.0,2645300],["2025-10-16",34921.88,35625.0,34414.06,34765.62,2776200],["2025-10-17",35429.69,36328.12,34765.62,35078.12,3805100],["2025-10-20",34765.62,36484.38,32656.25,32656.25,5517400],["2025-10-21",32656.25,32812.5,31250.0,32304.69,3767000],["2025-10-22",32500.0,32539.06,30468.75,31953.12,3002100],["2025-10-23",32031.25,32070.31,30859.38,30898.44,1772300],["2025-10-24",30742.19,30742.19,29726.56,30078.12,2109400],["2025-10-27",30546.88,31328.12,29726.56,30039.06,1577900],["2025-10-28",30078.12,31250.0,29765.62,31250.0,1297800],["2025-10-29",31210.94,31289.06,30742.19,30898.44,1159300],["2025-10-30",31210.94,31210.94,30234.38,30390.62,1196700],["2025-10-31",30390.62,30703.12,29921.88,29921.88,1072500],["2025-11-03",29921.88,30039.06,27851.56,27851.56,2998600],["2025-11-04",27734.38,29765.62,26953.12,29765.62,2667600],["2025-11-05",29843.75,29882.81,29140.62,29218.75,923700],["2025-11-06",29218.75,29335.94,28515.62,28632.81,751900],["2025-11-07",28632.81,28906.25,27343.75,27421.88,1259200],["2025-11-10",27343.75,28437.5,26757.81,27031.25,1085300],["2025-11-11",27265.62,27617.19,26953.12,27460.94,828400],["2025-11-12",27734.38,28125.0,27460.94,27890.62,1238000],["2025-11-13",28085.94,28085.94,27617.19,27617.19,752500],["2025-11-14",27617.19,28242.19,27421.88,27617.19,1059400],["2025-11-17",27734.38,28242.19,27617.19,28203.12,964200],["2025-11-18",28437.5,29062.5,28359.38,28515.62,1240700],["2025-11-19",28554.69,28789.06,27734.38,27851.56,854100],["2025-11-20",27851.56,27968.75,27460.94,27578.12,455400],["2025-11-21",27500.0,27773.44,27187.5,27343.75,608300],["2025-11-24",27382.81,27734.38,27343.75,27343.75,303100],["2025-11-25",27343.75,27460.94,25781.25,26015.62,1084200],["2025-11-26",26015.62,27460.94,26015.62,27265.62,759800],["2025-11-27",27343.75,27343.75,26796.88,26875.0,612800],["2025-11-28",26914.06,27109.38,26562.5,26601.56,514900],["2025-12-01",26601.56,26914.06,26210.94,26210.94,592200],["2025-12-02",26210.94,26835.94,25781.25,26796.88,905000],["2025-12-03",27109.38,27812.5,26796.88,27539.06,1209800],["2025-12-04",27890.62,27968.75,27578.12,27890.62,776800],["2025-12-05",27890.62,27968.75,27265.62,27421.88,756300],["2025-12-08",27343.75,27656.25,26757.81,27109.38,622000],["2025-12-09",26953.12,27460.94,26406.25,27343.75,819300],["2025-12-10",27421.88,27695.31,27070.31,27656.25,662400],["2025-12-11",27734.38,28125.0,27343.75,27460.94,644600],["2025-12-12",27578.12,27578.12,25937.5,25937.5,878800],["2025-12-15",25937.5,26562.5,25781.25,26054.69,841100],["2025-12-16",26210.94,27265.62,25000.0,26757.81,1165200],["2025-12-17",26757.81,26757.81,26171.88,26171.88,488300],["2025-12-18",26210.94,26367.19,25937.5,26093.75,459700],["2025-12-19",26523.44,26523.44,25976.56,26328.12,546800],["2025-12-22",26601.56,27343.75,26562.5,27343.75,1065800],["2025-12-23",27539.06,27539.06,26796.88,26992.19,756200],["2025-12-24",26679.69,27343.75,26679.69,27187.5,692100],["2025-12-25",27187.5,27539.06,26562.5,26562.5,810700],["2025-12-26",26484.38,26914.06,25703.12,26406.25,980100],["2025-12-29",26406.25,26953.12,26132.81,26171.88,402000],["2025-12-30",26210.94,26445.31,26171.88,26250.0,432300],["2025-12-31",26523.44,26523.44,25898.44,25898.44,488000],["2026-01-05",25937.5,26015.62,24101.56,24101.56,1610500],["2026-01-06",24375.0,24648.44,23632.81,24257.81,954800],["2026-01-07",24257.81,25664.06,24257.81,24921.88,651000],["2026-01-08",25234.38,25703.12,24921.88,25078.12,1197200],["2026-01-09",25429.69,25468.75,25000.0,25078.12,935900],["2026-01-12",25468.75,26796.88,25468.75,26796.88,1910000],["2026-01-13",27851.56,27890.62,26718.75,26953.12,1643900],["2026-01-14",27031.25,27109.38,26328.12,26523.44,1970100],["2026-01-15",26523.44,26875.0,26289.06,26289.06,1411800],["2026-01-16",26328.12,27304.69,26015.62,26406.25,1409800],["2026-01-19",26484.38,27109.38,26484.38,26523.44,843800],["2026-01-20",26718.75,26992.19,26445.31,26445.31,1600200],["2026-01-21",26367.19,26367.19,25000.0,25468.75,1930400],["2026-01-22",25859.38,26093.75,25390.62,25781.25,1193700],["2026-01-23",25859.38,26328.12,25625.0,25664.06,727800],["2026-01-26",25664.06,25898.44,24765.62,24765.62,999500],["2026-01-27",24765.62,25000.0,24453.12,24570.31,738100],["2026-01-28",24921.88,24921.88,24023.44,24140.62,1177200],["2026-01-29",24218.75,24609.38,24218.75,24375.0,415900],["2026-01-30",24414.06,24804.69,24296.88,24414.06,549500],["2026-02-02",24453.12,24609.38,24062.5,24218.75,663400],["2026-02-03",24218.75,24843.75,24218.75,24609.38,911500],["2026-02-04",25000.0,25429.69,24843.75,24921.88,872800],["2026-02-05",24921.88,25000.0,24296.88,24296.88,555400],["2026-02-06",24218.75,24257.81,23437.5,23437.5,912700],["2026-02-09",23632.81,23671.88,23398.44,23437.5,358800],["2026-02-10",23437.5,23984.38,23203.12,23281.25,531800],["2026-02-11",23281.25,23945.31,23046.88,23710.94,662700],["2026-02-12",23789.06,24335.94,23789.06,23828.12,301200],["2026-02-13",23828.12,24218.75,23750.0,24062.5,433700],["2026-02-23",24687.5,24687.5,24140.62,24492.19,456200],["2026-02-24",24609.38,25312.5,24492.19,24843.75,966000],["2026-02-25",25000.0,25156.25,24687.5,24804.69,547100],["2026-02-26",25000.0,25078.12,24609.38,24843.75,440800],["2026-02-27",25000.0,25312.5,24648.44,24804.69,673000],["2026-03-02",23359.38,24609.38,23359.38,24023.44,1202800],["2026-03-03",24023.44,24960.94,23828.12,23906.25,1100600],["2026-03-04",23945.31,24531.25,22812.5,24375.0,1449600],["2026-03-05",25000.0,25976.56,24609.38,25039.06,2217300],["2026-03-06",25039.06,25039.06,23750.0,23828.12,976700],["2026-03-09",22187.5,22382.81,22187.5,22187.5,584300],["2026-03-10",22265.62,22656.25,21015.62,21718.75,2138300],["2026-03-11",21718.75,22539.06,21640.62,22187.5,1110400],["2026-03-12",21718.75,22343.75,21640.62,21640.62,585800],["2026-03-13",20937.5,21679.69,20937.5,21054.69,1042000],["2026-03-16",21171.88,21601.56,21093.75,21210.94,502200],["2026-03-17",21445.31,22148.44,21289.06,21328.12,604800],["2026-03-18",21328.12,21562.5,20898.44,21015.62,748300],["2026-03-19",20703.12,20703.12,20312.5,20546.88,780400],["2026-03-20",20351.56,20781.25,20351.56,20507.81,892700],["2026-03-23",20351.56,20351.56,19101.56,19101.56,1152300],["2026-03-24",19687.5,20039.06,19375.0,19609.38,646300],["2026-03-25",19921.88,20546.88,19882.81,20351.56,655200],["2026-03-26",20351.56,20507.81,20195.31,20351.56,428200],["2026-03-27",20312.5,20976.56,20312.5,20976.56,725700],["2026-03-30",20703.12,20859.38,20312.5,20703.12,679100],["2026-03-31",20898.44,22031.25,20859.38,21367.19,1194400],["2026-04-01",22148.44,22265.62,21718.75,21953.12,1523900],["2026-04-02",21601.56,22187.5,21562.5,21796.88,1003100],["2026-04-03",21796.88,21875.0,21171.88,21250.0,734700],["2026-04-06",21210.94,21562.5,20898.44,20898.44,593700],["2026-04-07",21054.69,21445.31,20937.5,21445.31,656900],["2026-04-08",22304.69,22851.56,21953.12,22695.31,1554400],["2026-04-09",22421.88,22500.0,22031.25,22031.25,789500],["2026-04-10",22226.56,22304.69,21601.56,21601.56,993500],["2026-04-13",21484.38,22070.31,21328.12,21914.06,790200],["2026-04-14",22265.62,22265.62,21835.94,21914.06,455100],["2026-04-15",22031.25,22265.62,21718.75,21718.75,767700],["2026-04-16",21718.75,21914.06,21171.88,21367.19,662100],["2026-04-17",21406.25,21601.56,21250.0,21250.0,543100],["2026-04-20",21367.19,21601.56,21171.88,21484.38,423200],["2026-04-21",21523.44,21679.69,21015.62,21015.62,725800],["2026-04-22",20859.38,21093.75,20703.12,20781.25,482400],["2026-04-23",20468.75,20937.5,20468.75,20859.38,627800],["2026-04-24",20742.19,20937.5,20507.81,20625.0,334200],["2026-04-28",20664.06,20781.25,20234.38,20234.38,393800],["2026-04-29",20117.19,20546.88,20117.19,20390.62,370600],["2026-05-04",20664.06,20976.56,20585.94,20585.94,381900],["2026-05-05",20507.81,20625.0,20390.62,20507.81,264000],["2026-05-06",20585.94,21367.19,20507.81,21171.88,1000400],["2026-05-07",21406.25,21445.31,20976.56,21054.69,330700],["2026-05-08",21054.69,21250.0,20898.44,20976.56,495400],["2026-05-11",20898.44,21835.94,20859.38,21328.12,1114000],["2026-05-12",21328.12,21484.38,21132.81,21367.19,409200],["2026-05-13",21406.25,21875.0,21367.19,21679.69,1023800],["2026-05-14",21640.62,22304.69,21640.62,21953.12,996900],["2026-05-15",22070.31,22226.56,21718.75,21914.06,930600],["2026-05-18",21796.88,22421.88,21796.88,22343.75,1161300],["2026-05-19",22500.0,22656.25,21484.38,21875.0,1046800],["2026-05-20",21953.12,21992.19,20390.62,21328.12,1555800],["2026-05-21",21406.25,21757.81,21093.75,21328.12,352000],["2026-05-22",21328.12,22109.38,20859.38,21992.19,1224600],["2026-05-25",22265.62,22265.62,21679.69,21757.81,445600],["2026-05-26",21875.0,22343.75,21835.94,22265.62,1186900],["2026-05-27",22382.81,22500.0,22109.38,22187.5,685300],["2026-05-28",22226.56,22500.0,21562.5,21562.5,797000],["2026-05-29",21523.44,21718.75,21328.12,21328.12,613400],["2026-06-01",21367.19,22070.31,21328.12,21718.75,515500],["2026-06-02",21875.0,21875.0,21093.75,21093.75,534400],["2026-06-03",20781.25,21640.62,20781.25,21328.12,467300],["2026-06-04",21484.38,21796.88,21445.31,21562.5,482200],["2026-06-05",21601.56,21796.88,21406.25,21484.38,460000],["2026-06-08",21250.0,21367.19,20742.19,20898.44,803800],["2026-06-09",20937.5,21132.81,20859.38,20898.44,243800],["2026-06-10",20820.31,21328.12,20820.31,21289.06,605800],["2026-06-11",21250.0,21640.62,21250.0,21328.12,1256400],["2026-06-12",22000.0,22000.0,21400.0,21450.0,605100],["2026-06-15",21800.0,22950.0,21750.0,22950.0,1721400],["2026-06-16",23500.0,24550.0,23150.0,24550.0,3642800],["2026-06-17",24650.0,25900.0,24550.0,25500.0,3981100],["2026-06-18",25400.0,25700.0,24850.0,25000.0,1821700],["2026-06-19",24800.0,26750.0,24800.0,25900.0,3059200],["2026-06-22",26500.0,26500.0,25100.0,25900.0,2003300],["2026-06-23",26000.0,27200.0,25300.0,25500.0,3607400],["2026-06-24",25400.0,26100.0,25300.0,25850.0,2197900],["2026-06-25",26000.0,26250.0,25400.0,25400.0,1520600],["2026-06-26",25100.0,25600.0,24650.0,24900.0,2202700],["2026-06-29",24900.0,25600.0,24800.0,25150.0,1084200],["2026-06-30",25200.0,26900.0,25200.0,26150.0,4090600],["2026-07-01",26200.0,26900.0,26000.0,26800.0,1739800],["2026-07-02",27150.0,28500.0,26850.0,28400.0,4398000],["2026-07-03",28700.0,29050.0,28100.0,28200.0,2968200],["2026-07-06",28100.0,28100.0,26250.0,27050.0,4454100],["2026-07-07",27000.0,28900.0,26950.0,28900.0,3171300],["2026-07-08",29050.0,29400.0,28050.0,28150.0,2379900],["2026-07-09",27750.0,29350.0,27300.0,28600.0,3112500],["2026-07-10",28500.0,29000.0,27600.0,27900.0,1879400],["2026-07-13",27400.0,27950.0,26000.0,26900.0,3506200],["2026-07-14",27000.0,27150.0,26050.0,27150.0,1881000],["2026-07-15",27350.0,27900.0,26950.0,27300.0,2405600],["2026-07-16",27000.0,27500.0,25500.0,27200.0,3080400],["2026-07-17",27200.0,27950.0,26100.0,26100.0,2461600],["2026-07-20",24400.0,25100.0,24300.0,24300.0,4175800],["2026-07-21",23500.0,24200.0,22600.0,22600.0,3947300],["2026-07-22",22800.0,23700.0,22100.0,22900.0,2745100],["2026-07-23",22900.0,23850.0,21500.0,22750.0,2920100],["2026-07-24",22650.0,22800.0,21500.0,21500.0,1625200],["2026-07-27",21600.0,21700.0,20000.0,20000.0,3195900],["2026-07-28",19600.0,21000.0,19500.0,20450.0,1974900],["2026-07-29",20300.0,20600.0,20050.0,20200.0,1110100],["2026-07-30",20300.0,21600.0,20250.0,21600.0,2982500],["2026-07-31",21600.0,22400.0,21350.0,21850.0,2331800],["2026-08-03",22350.0,22550.0,22150.0,22300.0,1848400],["2026-08-04",22250.0,22400.0,21800.0,22250.0,1959000],["2026-08-05",22500.0,23000.0,22250.0,22250.0,1990100],["2026-08-06",22300.0,22450.0,21850.0,21850.0,1191600],["2026-08-07",21700.0,22250.0,21650.0,21750.0,1384100],["2026-08-10",21900.0,22900.0,21900.0,22600.0,1833700],["2026-08-11",22650.0,23850.0,22500.0,23050.0,3396900],["2026-08-12",23100.0,23200.0,22800.0,22800.0,1086900],["2026-08-13",23100.0,23600.0,22700.0,22700.0,2719500],["2026-08-14",22650.0,22900.0,22250.0,22400.0,1831400],["2026-08-17",22400.0,22650.0,21800.0,22100.0,1025200],["2026-08-18",22250.0,22450.0,21800.0,21950.0,1165500],["2026-08-19",21950.0,22000.0,21650.0,21700.0,835400],["2026-08-20",21900.0,22100.0,21700.0,21800.0,444300],["2026-08-21",21800.0,23300.0,21800.0,23300.0,2702600],["2026-08-24",23700.0,23950.0,23100.0,23100.0,2288400],["2026-08-25",23200.0,23450.0,22800.0,22900.0,1711300],["2026-08-26",23000.0,23350.0,22750.0,23300.0,1208700],["2026-08-27",23450.0,23450.0,22800.0,22950.0,1296900],["2026-08-28",23000.0,24000.0,22850.0,23300.0,2724200],["2026-09-03",23100.0,23950.0,22850.0,23400.0,2235000],["2026-09-04",23200.0,23850.0,23100.0,23100.0,1271200],["2026-09-07",23300.0,23300.0,22400.0,22400.0,1932600],["2026-09-08",22650.0,22900.0,22200.0,22300.0,1183800],["2026-09-09",22450.0,22550.0,21950.0,22000.0,1141200],["2026-09-10",21900.0,22600.0,21800.0,22250.0,960100],["2026-09-11",22150.0,22150.0,21500.0,21500.0,1940500],["2026-09-14",21400.0,22000.0,20800.0,21450.0,1368700],["2026-09-15",21450.0,21800.0,21450.0,21700.0,901900],["2026-09-16",21750.0,21750.0,21250.0,21300.0,1122300],["2026-09-17",21100.0,22650.0,21100.0,21950.0,2146200],["2026-09-18",22350.0,22650.0,21950.0,21950.0,1016100],["2026-09-21",22150.0,22250.0,21550.0,21600.0,1115000],["2026-09-22",21700.0,22050.0,21550.0,21800.0,596400],["2026-09-23",21900.0,21950.0,21400.0,21450.0,708100],["2026-09-24",21400.0,21850.0,21150.0,21550.0,866400],["2026-09-25",21500.0,21600.0,21200.0,21200.0,632300],["2026-09-28",21050.0,21200.0,20400.0,20500.0,1407300],["2026-09-29",20700.0,20900.0,20450.0,20450.0,547600],["2026-09-30",20550.0,20800.0,20400.0,20400.0,609100],["2026-10-01",20400.0,20800.0,20150.0,20200.0,883900],["2026-10-02",20100.0,20450.0,19850.0,19900.0,957600]]}