{"sym":"DBC","index":false,"bars":[["2008-03-18",2068.8,2068.8,1241.28,1542.73,192000],["2008-03-19",1572.28,1572.28,1572.28,1572.28,69000],["2008-03-20",1725.97,1725.97,1714.14,1725.97,88100],["2008-03-21",1891.47,1891.47,1560.46,1560.46,90500],["2008-03-24",1542.73,1542.73,1542.73,1542.73,18500],["2008-03-25",1389.05,1389.05,1389.05,1389.05,19900],["2008-03-26",1253.1,1519.09,1253.1,1459.98,290200],["2008-03-27",1442.25,1442.25,1442.25,1442.25,1000],["2008-03-28",1465.89,1465.89,1465.89,1465.89,10400],["2008-03-31",1489.53,1489.53,1489.53,1489.53,10500],["2008-04-01",1519.09,1519.09,1519.09,1519.09,2300],["2008-04-02",1548.64,1548.64,1548.64,1548.64,31000],["2008-04-03",1578.2,1578.2,1578.2,1578.2,20400],["2008-04-04",1607.75,1607.75,1607.75,1607.75,1300],["2008-04-07",1655.04,1655.04,1655.04,1655.04,100],["2008-04-08",1702.32,1702.32,1607.75,1702.32,410400],["2008-04-09",1714.14,1720.06,1625.48,1625.48,118400],["2008-04-10",1595.93,1595.93,1590.02,1590.02,5200],["2008-04-11",1542.73,1625.48,1542.73,1584.11,71600],["2008-04-16",1601.84,1601.84,1536.82,1601.84,171900],["2008-04-17",1637.3,1637.3,1637.3,1637.3,34600],["2008-04-18",1684.59,1684.59,1590.02,1684.59,268000],["2008-04-21",1720.06,1720.06,1655.04,1684.59,117400],["2008-04-22",1725.97,1725.97,1649.13,1649.13,185900],["2008-04-23",1655.04,1655.04,1619.57,1619.57,171700],["2008-04-24",1584.11,1672.77,1578.2,1607.75,126800],["2008-04-25",1578.2,1666.86,1578.2,1666.86,83000],["2008-04-28",1690.5,1690.5,1678.68,1690.5,194500],["2008-04-29",1737.79,1737.79,1702.32,1737.79,327400],["2008-05-05",1767.34,1785.08,1702.32,1714.14,118700],["2008-05-06",1690.5,1702.32,1690.5,1690.5,47500],["2008-05-07",1643.21,1643.21,1643.21,1643.21,17300],["2008-05-08",1595.93,1595.93,1595.93,1595.93,3300],["2008-05-09",1548.64,1548.64,1548.64,1548.64,8800],["2008-05-12",1507.27,1507.27,1507.27,1507.27,10200],["2008-05-13",1465.89,1465.89,1465.89,1465.89,2100],["2008-05-14",1424.51,1424.51,1424.51,1424.51,100],["2008-05-15",1383.14,1383.14,1383.14,1383.14,5600],["2008-05-16",1341.76,1424.51,1341.76,1341.76,291600],["2008-05-19",1324.03,1324.03,1312.21,1312.21,17000],["2008-05-20",1276.74,1276.74,1276.74,1276.74,500],["2008-05-21",1241.28,1241.28,1241.28,1241.28,400],["2008-05-22",1205.81,1205.81,1205.81,1205.81,100],["2008-05-23",1170.35,1170.35,1170.35,1170.35,1000],["2008-05-26",1140.79,1140.79,1140.79,1140.79,100],["2008-05-27",1111.24,1111.24,1111.24,1111.24,200],["2008-05-28",1081.68,1081.68,1081.68,1081.68,18900],["2008-05-29",1052.13,1052.13,1052.13,1052.13,15900],["2008-05-30",1022.58,1022.58,1022.58,1022.58,6400],["2008-06-02",993.02,993.02,993.02,993.02,1200],["2008-06-03",963.47,963.47,963.47,963.47,600],["2008-06-04",939.82,939.82,939.82,939.82,600],["2008-06-05",916.18,916.18,916.18,916.18,500],["2008-06-06",892.54,892.54,892.54,892.54,900],["2008-06-09",868.89,868.89,868.89,868.89,700],["2008-06-10",845.25,845.25,845.25,845.25,1600],["2008-06-11",821.61,868.89,821.61,868.89,175000],["2008-06-12",862.98,862.98,857.07,862.98,74100],["2008-06-13",886.63,886.63,886.63,886.63,23700],["2008-06-16",910.27,910.27,910.27,910.27,1000],["2008-06-17",933.91,933.91,933.91,933.91,1100],["2008-06-18",957.56,957.56,910.27,910.27,84100],["2008-06-19",904.36,904.36,904.36,904.36,500],["2008-06-20",868.89,868.89,868.89,868.89,2500],["2008-06-23",839.34,898.45,839.34,886.63,185100],["2008-06-24",892.54,892.54,862.98,892.54,74700],["2008-06-25",910.27,922.09,886.63,922.09,108500],["2008-06-26",951.65,951.65,880.72,933.91,144500],["2008-06-27",886.63,939.82,880.72,916.18,135700],["2008-06-30",898.45,928.0,868.89,910.27,175300],["2008-07-01",939.82,939.82,904.36,939.82,80300],["2008-07-02",975.29,975.29,922.09,975.29,281700],["2008-07-03",998.93,998.93,998.93,998.93,19000],["2008-07-04",1034.4,1034.4,1034.4,1034.4,67900],["2008-07-07",1075.77,1075.77,993.02,1075.77,490400],["2008-07-08",1099.42,1099.42,1016.67,1099.42,303500],["2008-07-09",1099.42,1099.42,1099.42,1099.42,700],["2008-07-10",1140.79,1140.79,1140.79,1140.79,2800],["2008-07-11",1182.17,1182.17,1182.17,1182.17,9300],["2008-07-14",1229.46,1229.46,1229.46,1229.46,1400],["2008-07-15",1276.74,1276.74,1276.74,1276.74,9300],["2008-07-16",1324.03,1324.03,1229.46,1324.03,450900],["2008-07-17",1353.58,1353.58,1353.58,1353.58,100],["2008-07-18",1406.78,1406.78,1353.58,1406.78,400500],["2008-07-21",1448.16,1454.07,1347.67,1347.67,131800],["2008-07-22",1300.39,1300.39,1300.39,1300.39,600],["2008-07-23",1253.1,1329.94,1253.1,1300.39,351300],["2008-07-24",1211.72,1306.3,1211.72,1217.63,453000],["2008-07-25",1223.54,1306.3,1217.63,1217.63,146400],["2008-07-28",1211.72,1276.74,1211.72,1276.74,65500],["2008-07-29",1318.12,1318.12,1276.74,1318.12,152100],["2008-07-30",1359.49,1359.49,1264.92,1335.85,252600],["2008-07-31",1335.85,1353.58,1276.74,1306.3,170800],["2008-08-01",1347.67,1347.67,1253.1,1259.01,159300],["2008-08-04",1223.54,1241.28,1217.63,1217.63,80100],["2008-08-05",1176.26,1176.26,1176.26,1176.26,47100],["2008-08-06",1134.88,1217.63,1134.88,1217.63,254600],["2008-08-07",1229.46,1229.46,1188.08,1229.46,171800],["2008-08-08",1259.01,1270.83,1223.54,1270.83,147300],["2008-08-11",1300.39,1306.3,1300.39,1306.3,21800],["2008-08-12",1353.58,1353.58,1312.21,1353.58,270500],["2008-08-13",1406.78,1406.78,1324.03,1406.78,320100],["2008-08-14",1448.16,1448.16,1448.16,1448.16,89800],["2008-08-15",1501.35,1501.35,1501.35,1501.35,6800],["2008-08-18",1601.84,1601.84,1572.28,1601.84,199600],["2008-08-19",1708.23,1708.23,1601.84,1708.23,601500],["2008-08-20",1696.41,1814.63,1578.2,1684.59,373800],["2008-08-21",1731.88,1850.09,1660.95,1850.09,291900],["2008-08-22",1921.02,1926.94,1861.92,1926.94,274200],["2008-08-25",2056.97,2056.97,2056.97,2056.97,30400],["2008-08-26",2198.83,2198.83,2198.83,2198.83,24200],["2008-08-27",2352.52,2352.52,2352.52,2352.52,178200],["2008-08-28",2512.11,2512.11,2192.92,2192.92,757800],["2008-08-29",2240.21,2411.62,2116.08,2411.62,643800],["2008-09-03",2441.18,2441.18,2441.18,2441.18,64300],["2008-09-04",2606.68,2606.68,2322.96,2606.68,536900],["2008-09-05",2653.97,2653.97,2423.45,2453.0,283500],["2008-09-08",2393.89,2453.0,2346.61,2346.61,411200],["2008-09-09",2305.23,2482.55,2198.83,2228.39,255500],["2008-09-10",2470.73,2470.73,2157.46,2257.94,263600],["2008-09-11",2157.46,2305.23,2121.99,2121.99,310600],["2008-09-12",2021.51,2110.17,1997.87,1997.87,186800],["2008-09-15",1867.83,2139.73,1867.83,2116.08,253100],["2008-09-16",1921.02,2068.8,1921.02,1921.02,149500],["2008-09-17",1808.72,1844.18,1808.72,1808.72,228700],["2008-09-18",1684.59,1684.59,1684.59,1684.59,27700],["2008-09-19",1572.28,1796.9,1572.28,1796.9,133400],["2008-09-22",1844.18,1844.18,1844.18,1844.18,5600],["2008-09-23",1826.45,1956.49,1720.06,1838.27,408400],["2008-09-24",1861.92,1921.02,1808.72,1832.36,128500],["2008-09-25",1832.36,1991.95,1832.36,1991.95,179300],["2008-09-26",2068.8,2068.8,1938.76,2021.51,176900],["2008-09-29",2098.35,2098.35,1926.94,1974.22,149200],["2008-09-30",1838.27,1838.27,1838.27,1838.27,3200],["2008-10-01",1962.4,1962.4,1773.25,1873.74,277600],["2008-10-02",1991.95,1991.95,1921.02,1991.95,450600],["2008-10-03",2127.9,2127.9,1991.95,2127.9,454800],["2008-10-06",2240.21,2246.12,1968.31,2033.33,171600],["2008-10-07",1897.38,1897.38,1897.38,1897.38,47700],["2008-10-08",1767.34,1826.45,1767.34,1773.25,337300],["2008-10-09",1773.25,1903.29,1684.59,1850.09,262400],["2008-10-10",1702.32,1720.06,1702.32,1702.32,131500],["2008-10-13",1590.02,1820.54,1590.02,1702.32,149500],["2008-10-14",1814.63,1814.63,1814.63,1814.63,11900],["2008-10-15",1938.76,1938.76,1755.52,1926.94,366000],["2008-10-16",1749.61,1861.92,1749.61,1755.52,133900],["2008-10-17",1879.65,1879.65,1743.7,1796.9,128900],["2008-10-20",1879.65,1891.47,1743.7,1773.25,89900],["2008-10-21",1909.2,1909.2,1785.08,1844.18,190900],["2008-10-22",1767.34,1826.45,1731.88,1737.79,69800],["2008-10-23",1655.04,1714.14,1643.21,1643.21,135400],["2008-10-24",1566.37,1595.93,1536.82,1536.82,185200],["2008-10-27",1448.16,1448.16,1436.34,1436.34,163700],["2008-10-28",1335.85,1406.78,1335.85,1341.76,289000],["2008-10-29",1430.42,1430.42,1341.76,1430.42,300300],["2008-10-30",1430.42,1477.71,1329.94,1341.76,191600],["2008-10-31",1359.49,1371.32,1276.74,1353.58,227800],["2008-11-03",1312.21,1371.32,1259.01,1371.32,160900],["2008-11-04",1353.58,1400.87,1324.03,1400.87,108400],["2008-11-05",1477.71,1477.71,1477.71,1477.71,83300],["2008-11-06",1576.23,1576.23,1576.23,1576.23,72500],["2008-11-07",1682.32,1682.32,1682.32,1682.32,201000],["2008-11-10",1795.99,1795.99,1795.99,1795.99,12300],["2008-11-11",1917.24,1917.24,1705.05,1788.41,804200],["2008-11-12",1712.63,1856.62,1712.63,1849.04,292400],["2008-11-13",1758.1,1849.04,1735.37,1818.72,119200],["2008-11-14",1841.46,1917.24,1818.72,1856.62,202000],["2008-11-17",1856.62,1932.4,1780.83,1932.4,325400],["2008-11-18",1856.62,1932.4,1795.99,1894.51,271400],["2008-11-19",1856.62,1879.35,1795.99,1826.3,130300],["2008-11-20",1742.94,1818.72,1720.21,1818.72,91400],["2008-11-21",1667.16,1780.83,1667.16,1765.68,59800],["2008-11-24",1818.72,1818.72,1705.05,1735.37,41100],["2008-11-25",1765.68,1780.83,1705.05,1750.52,51900],["2008-11-26",1727.79,1735.37,1629.27,1629.27,166700],["2008-11-27",1591.38,1636.85,1523.18,1523.18,185100],["2008-11-28",1439.82,1636.85,1439.82,1636.85,133000],["2008-12-01",1735.37,1735.37,1591.38,1591.38,113000],["2008-12-02",1576.23,1629.27,1530.76,1629.27,57700],["2008-12-03",1629.27,1629.27,1561.07,1576.23,17200],["2008-12-04",1630.58,1669.4,1615.05,1622.82,58100],["2008-12-05",1622.82,1622.82,1552.93,1568.46,39400],["2008-12-08",1467.52,1475.29,1459.76,1459.76,18100],["2008-12-09",1459.76,1459.76,1358.82,1374.35,225100],["2008-12-10",1319.99,1319.99,1281.17,1288.94,55600],["2008-12-11",1273.41,1374.35,1273.41,1374.35,34200],["2008-12-12",1374.35,1436.46,1374.35,1436.46,99100],["2008-12-15",1514.11,1529.64,1444.23,1529.64,166900],["2008-12-16",1514.11,1514.11,1420.94,1420.94,93100],["2008-12-17",1397.64,1467.52,1397.64,1451.99,50500],["2008-12-18",1436.46,1459.76,1420.94,1436.46,59400],["2008-12-19",1436.46,1459.76,1413.17,1436.46,55700],["2008-12-22",1467.52,1475.29,1413.17,1428.7,106400],["2008-12-23",1397.64,1397.64,1351.05,1366.58,41600],["2008-12-24",1358.82,1397.64,1319.99,1374.35,56400],["2008-12-25",1428.7,1436.46,1358.82,1358.82,49800],["2008-12-26",1351.05,1382.11,1351.05,1366.58,30000],["2008-12-29",1343.29,1366.58,1343.29,1358.82,26400],["2008-12-30",1319.99,1374.35,1319.99,1351.05,40900],["2008-12-31",1358.82,1358.82,1327.76,1343.29,30800],["2009-01-02",1319.99,1335.52,1304.47,1319.99,5900],["2009-01-05",1343.29,1343.29,1281.17,1296.7,32800],["2009-01-06",1304.47,1351.05,1304.47,1351.05,21100],["2009-01-07",1382.11,1413.17,1351.05,1374.35,56300],["2009-01-08",1382.11,1382.11,1343.29,1343.29,22900],["2009-01-09",1358.82,1374.35,1343.29,1374.35,17200],["2009-01-12",1351.05,1366.58,1343.29,1358.82,14000],["2009-01-13",1358.82,1358.82,1327.76,1327.76,20700],["2009-01-14",1327.76,1343.29,1312.23,1327.76,34600],["2009-01-15",1304.47,1304.47,1288.94,1288.94,37500],["2009-01-16",1319.99,1319.99,1288.94,1296.7,24000],["2009-01-19",1296.7,1296.7,1273.41,1273.41,11300],["2009-01-20",1257.88,1273.41,1242.35,1242.35,11900],["2009-01-21",1234.58,1234.58,1211.29,1211.29,13500],["2009-01-22",1219.05,1242.35,1211.29,1242.35,3200],["2009-01-23",1257.88,1288.94,1242.35,1281.17,10500],["2009-02-02",1288.94,1319.99,1250.11,1250.11,20700],["2009-02-03",1242.35,1242.35,1203.52,1219.05,40400],["2009-02-04",1203.52,1257.88,1203.52,1226.82,9500],["2009-02-05",1211.29,1219.05,1149.17,1156.94,57700],["2009-02-06",1164.7,1188.0,1149.17,1188.0,27200],["2009-02-09",1203.52,1226.82,1180.23,1226.82,59000],["2009-02-10",1195.76,1195.76,1164.7,1188.0,20300],["2009-02-11",1141.41,1172.47,1141.41,1164.7,25900],["2009-02-12",1172.47,1172.47,1149.17,1156.94,13100],["2009-02-13",1164.7,1164.7,1156.94,1164.7,7800],["2009-02-16",1164.7,1172.47,1156.94,1172.47,27300],["2009-02-17",1172.47,1172.47,1133.64,1133.64,37000],["2009-02-18",1125.88,1125.88,1079.29,1102.58,45900],["2009-02-19",1110.35,1125.88,1087.05,1110.35,23700],["2009-02-20",1079.29,1087.05,1063.76,1087.05,13300],["2009-02-23",1056.0,1056.0,1017.17,1024.94,24900],["2009-02-24",993.88,993.88,962.82,970.58,71700],["2009-02-25",1032.7,1032.7,1009.41,1032.7,54400],["2009-02-26",1056.0,1056.0,970.58,1017.17,33500],["2009-02-27",1009.41,1024.94,1009.41,1024.94,37000],["2009-03-02",970.58,1040.47,970.58,1024.94,27800],["2009-03-03",993.88,1017.17,986.11,1009.41,27500],["2009-03-04",1001.64,1017.17,993.88,1009.41,20700],["2009-03-05",1048.23,1048.23,1009.41,1032.7,71100],["2009-03-06",1009.41,1063.76,1001.64,1063.76,55900],["2009-03-09",1079.29,1110.35,1079.29,1110.35,113200],["2009-03-10",1172.47,1172.47,1141.41,1172.47,208200],["2009-03-11",1250.11,1250.11,1172.47,1203.52,144600],["2009-03-12",1219.05,1219.05,1141.41,1141.41,185900],["2009-03-13",1180.23,1188.0,1125.88,1141.41,93800],["2009-03-16",1141.41,1172.47,1141.41,1172.47,68600],["2009-03-17",1156.94,1234.58,1156.94,1234.58,167900],["2009-03-18",1288.94,1296.7,1281.17,1296.7,354600],["2009-03-19",1351.05,1374.35,1234.58,1242.35,148700],["2009-03-20",1226.82,1242.35,1195.76,1211.29,135600],["2009-03-23",1211.29,1211.29,1156.94,1172.47,57000],["2009-03-24",1226.82,1242.35,1226.82,1242.35,157900],["2009-03-25",1203.52,1281.17,1195.76,1265.64,67800],["2009-03-26",1288.94,1304.47,1257.88,1265.64,150100],["2009-03-27",1304.47,1304.47,1195.76,1211.29,101500],["2009-03-30",1242.35,1242.35,1195.76,1203.52,60600],["2009-03-31",1164.7,1265.64,1164.7,1265.64,68800],["2009-04-01",1288.94,1312.23,1242.35,1304.47,132800],["2009-04-02",1335.52,1374.35,1319.99,1374.35,280500],["2009-04-03",1451.99,1451.99,1428.7,1451.99,176500],["2009-04-07",1552.93,1552.93,1521.88,1552.93,367300],["2009-04-08",1591.76,1661.64,1490.82,1514.11,443100],["2009-04-09",1669.4,1715.99,1552.93,1715.99,500200],["2009-04-10",1785.88,1785.88,1785.88,1785.88,82600],["2009-04-13",1910.11,1910.11,1910.11,1910.11,17800],["2009-04-14",2042.11,2042.11,1979.99,2042.11,490600],["2009-04-15",2096.46,2150.81,1894.58,1917.87,584400],["2009-04-16",2096.46,2096.46,1879.05,1979.99,495900],["2009-04-17",2080.93,2080.93,1840.23,1840.23,335300],["2009-04-20",1754.82,1754.82,1754.82,1754.82,4100],["2009-04-21",1638.35,1638.35,1638.35,1638.35,65600],["2009-04-22",1568.46,1708.23,1568.46,1677.17,451600],["2009-04-23",1646.11,1646.11,1560.7,1576.23,194000],["2009-04-24",1552.93,1599.52,1483.05,1498.58,214400],["2009-04-27",1537.41,1537.41,1451.99,1467.52,149000],["2009-04-28",1420.94,1490.82,1389.88,1459.76,158600],["2009-04-29",1436.46,1529.64,1374.35,1529.64,189100],["2009-05-04",1576.23,1576.23,1576.23,1576.23,400],["2009-05-05",1684.93,1684.93,1684.93,1684.93,38900],["2009-05-06",1801.4,1801.4,1576.23,1785.88,669100],["2009-05-07",1910.11,1910.11,1886.82,1910.11,273100],["2009-05-08",1824.7,2018.82,1785.88,1941.17,249500],["2009-05-11",2011.05,2011.05,1793.64,1793.64,165300],["2009-05-12",1708.23,1847.99,1708.23,1778.11,316000],["2009-05-13",1824.7,1824.7,1677.17,1708.23,230700],["2009-05-14",1622.82,1770.35,1615.05,1708.23,268300],["2009-05-15",1770.35,1770.35,1762.58,1770.35,152600],["2009-05-18",1785.88,1879.05,1770.35,1785.88,134700],["2009-05-19",1879.05,1917.87,1785.88,1863.52,268600],["2009-05-20",1840.23,1879.05,1785.88,1840.23,366800],["2009-05-21",1809.17,1824.7,1785.88,1809.17,196500],["2009-05-22",1801.4,1809.17,1715.99,1754.82,158500],["2009-05-25",1762.58,1863.52,1762.58,1863.52,373400],["2009-05-26",1979.99,1979.99,1863.52,1941.17,408300],["2009-05-27",2011.05,2034.34,1871.29,1933.4,267700],["2009-05-28",1894.58,1894.58,1809.17,1832.46,278700],["2009-05-29",1879.05,1902.35,1747.05,1840.23,177100],["2009-06-01",1855.76,1972.23,1785.88,1972.23,547400],["2009-06-02",2065.4,2065.4,2018.82,2065.4,1053500],["2009-06-03",2205.17,2205.17,2065.4,2205.17,893700],["2009-06-04",2337.17,2337.17,2096.46,2337.17,481700],["2009-06-05",2492.46,2492.46,2445.87,2492.46,593500],["2009-06-08",2663.28,2663.28,2492.46,2663.28,1258400],["2009-06-09",2678.81,2795.28,2438.11,2438.11,866000],["2009-06-10",2407.05,2515.75,2352.7,2352.7,268200],["2009-06-11",2220.7,2515.75,2220.7,2375.99,846900],["2009-06-12",2484.7,2484.7,2205.17,2329.4,486400],["2009-06-15",2174.11,2461.4,2150.81,2461.4,1521700],["2009-06-16",2430.34,2430.34,2383.75,2430.34,1015100],["2009-06-17",2430.34,2562.34,2290.58,2523.52,544600],["2009-06-18",2562.34,2562.34,2329.4,2375.99,233100],["2009-06-19",2329.4,2430.34,2259.52,2275.05,631400],["2009-06-22",2174.11,2212.93,2127.52,2135.29,489900],["2009-06-23",1995.52,2073.17,1995.52,1995.52,609900],["2009-06-24",1910.11,2150.81,1910.11,2150.81,101600],["2009-06-25",2282.81,2282.81,2018.82,2135.29,251000],["2009-06-26",2212.93,2267.28,2065.4,2127.52,253600],["2009-06-29",2127.52,2158.58,2073.17,2080.93,207800],["2009-06-30",2135.29,2174.11,1964.46,1987.76,211800],["2009-07-01",1941.17,1941.17,1879.05,1910.11,458100],["2009-07-02",1979.99,2018.82,1894.58,2018.82,380200],["2009-07-03",1995.52,2119.76,1941.17,2119.76,383700],["2009-07-06",2212.93,2212.93,2127.52,2212.93,325900],["2009-07-07",2321.64,2329.4,2181.87,2220.7,547900],["2009-07-08",2143.05,2212.93,2119.76,2181.87,147400],["2009-07-09",2166.34,2205.17,2150.81,2166.34,228500],["2009-07-10",2174.11,2174.11,2065.4,2104.23,190500],["2009-07-13",2119.76,2119.76,1979.99,2011.05,171200],["2009-07-14",2166.34,2166.34,1979.99,2042.11,372700],["2009-07-15",2042.11,2119.76,2034.34,2057.64,117900],["2009-07-16",2104.23,2174.11,2057.64,2096.46,174300],["2009-07-17",2104.23,2104.23,2034.34,2049.87,266400],["2009-07-20",2042.11,2096.46,1941.17,1972.23,185900],["2009-07-21",2018.82,2057.64,1979.99,2011.05,188800],["2009-07-22",2057.64,2096.46,2003.29,2034.34,152400],["2009-07-23",2003.29,2174.11,1979.99,2158.58,288300],["2009-07-24",2267.28,2282.81,2267.28,2282.81,308300],["2009-07-27",2430.34,2438.11,2212.93,2329.4,400000],["2009-07-28",2368.23,2368.23,2189.64,2220.7,373300],["2009-07-29",2251.76,2290.58,2174.11,2212.93,236500],["2009-07-30",2174.11,2205.17,2143.05,2181.87,164500],["2009-07-31",2251.76,2251.76,2174.11,2228.46,238300],["2009-08-03",2251.76,2251.76,2189.64,2212.93,206000],["2009-08-04",2321.64,2321.64,2205.17,2212.93,230500],["2009-08-05",2212.93,2337.17,2212.93,2329.4,386300],["2009-08-06",2329.4,2407.05,2290.58,2321.64,492500],["2009-08-07",2306.11,2368.23,2290.58,2344.93,308800],["2009-08-10",2383.75,2438.11,2368.23,2422.58,307300],["2009-08-11",2407.05,2407.05,2329.4,2399.28,198000],["2009-08-12",2368.23,2445.87,2368.23,2399.28,262800],["2009-08-13",2562.34,2562.34,2375.99,2391.52,379000],["2009-08-14",2375.99,2484.7,2375.99,2476.93,417900],["2009-08-17",2290.58,2523.52,2259.52,2476.93,363700],["2009-08-18",2469.17,2585.64,2445.87,2554.58,593200],["2009-08-19",2585.64,2601.17,2523.52,2554.58,529300],["2009-08-20",2523.52,2570.11,2507.99,2546.81,479300],["2009-08-21",2484.7,2601.17,2484.7,2500.23,316500],["2009-08-24",2562.34,2577.87,2484.7,2539.05,352500],["2009-08-25",2546.81,2639.99,2523.52,2624.46,435200],["2009-08-26",2624.46,2771.99,2624.46,2771.99,536900],["2009-08-27",2888.46,2888.46,2717.64,2818.58,311500],["2009-08-28",2795.28,2872.93,2795.28,2865.16,205600],["2009-08-31",2981.63,2981.63,2818.58,2872.93,324200],["2009-09-01",2872.93,2872.93,2717.64,2779.75,200600],["2009-09-03",2756.46,2779.75,2639.99,2678.81,481400],["2009-09-04",2709.87,2771.99,2601.17,2655.52,356300],["2009-09-07",2639.99,2671.05,2593.4,2663.28,419100],["2009-09-08",2694.34,2756.46,2678.81,2748.69,149600],["2009-09-09",2771.99,2795.28,2702.11,2725.4,119200],["2009-09-10",2740.93,2779.75,2702.11,2702.11,52600],["2009-09-11",2702.11,2771.99,2678.81,2756.46,271500],["2009-09-14",2717.64,2787.52,2717.64,2764.22,268700],["2009-09-15",2756.46,2779.75,2733.17,2764.22,175000],["2009-09-16",2779.75,2834.11,2733.17,2733.17,251200],["2009-09-17",2795.28,2795.28,2717.64,2779.75,219000],["2009-09-18",2740.93,2818.58,2709.87,2810.81,269500],["2009-09-21",2872.93,2958.34,2795.28,2958.34,643800],["2009-09-22",3105.87,3136.93,2950.58,3074.81,1000400],["2009-09-23",3098.1,3222.34,3028.22,3051.52,596900],["2009-09-24",3105.87,3105.87,2950.58,2973.87,301700],["2009-09-25",2896.22,3020.46,2896.22,3004.93,489900],["2009-09-28",2989.4,3028.22,2966.11,2997.16,669500],["2009-09-29",3028.22,3090.34,3004.93,3043.75,944600],["2009-09-30",3028.22,3051.52,2927.28,2927.28,273200],["2009-10-01",2950.58,3067.05,2888.46,2981.63,715000],["2009-10-02",2950.58,3105.87,2818.58,3028.22,780500],["2009-10-05",3098.1,3098.1,2911.75,2935.05,319600],["2009-10-06",3028.22,3028.22,2919.52,2950.58,342000],["2009-10-07",2935.05,2989.4,2935.05,2966.11,711900],["2009-10-08",2958.34,3020.46,2942.81,3004.93,275000],["2009-10-09",2989.4,3175.75,2989.4,3175.75,787500],["2009-10-12",3377.63,3377.63,3338.81,3377.63,628300],["2009-10-13",3610.57,3610.57,3377.63,3494.1,903800],["2009-10-14",3486.34,3486.34,3261.16,3424.22,697400],["2009-10-15",3455.28,3587.28,3362.1,3408.69,732100],["2009-10-16",3408.69,3408.69,3284.46,3331.05,436700],["2009-10-19",3299.99,3331.05,3230.1,3331.05,686800],["2009-10-20",3338.81,3416.46,3299.99,3354.34,735700],["2009-10-21",3416.46,3548.46,3338.81,3548.46,1042200],["2009-10-22",3750.34,3758.1,3641.63,3758.1,1073200],["2009-10-23",3882.34,3921.16,3494.1,3688.22,875900],["2009-10-26",3805.01,3805.01,3527.56,3527.56,425200],["2009-10-27",3353.17,3487.93,3345.24,3345.24,1262800],["2009-10-28",3250.12,3511.71,3250.12,3384.88,388700],["2009-10-29",3250.12,3329.39,3170.84,3234.26,581800],["2009-10-30",3384.88,3392.8,3210.48,3345.24,382400],["2009-11-02",3091.57,3210.48,3083.65,3083.65,359300],["2009-11-03",3036.08,3170.84,2885.47,3012.3,272600],["2009-11-04",3012.3,3131.21,2933.03,3028.16,262200],["2009-11-05",3091.57,3194.63,3051.94,3194.63,308900],["2009-11-06",3329.39,3329.39,3059.87,3067.79,205300],["2009-11-09",3051.94,3170.84,2956.81,2964.74,348700],["2009-11-10",2988.52,3083.65,2933.03,3004.38,231800],["2009-11-11",2933.03,3091.57,2933.03,3067.79,166400],["2009-11-12",3131.21,3170.84,3051.94,3123.28,190200],["2009-11-13",3012.3,3123.28,3012.3,3107.43,86100],["2009-11-16",3028.16,3131.21,3020.23,3036.08,163900],["2009-11-17",3051.94,3067.79,3012.3,3012.3,142400],["2009-11-18",2996.45,3044.01,2948.89,3036.08,153000],["2009-11-19",3059.87,3075.72,3020.23,3036.08,96700],["2009-11-20",3051.94,3067.79,2996.45,3004.38,77000],["2009-11-23",3020.23,3020.23,2869.61,2933.03,150200],["2009-11-24",2917.18,2964.74,2742.78,2814.12,257500],["2009-11-25",2814.12,2814.12,2663.51,2663.51,353000],["2009-11-26",2512.89,2576.31,2504.97,2504.97,414500],["2009-11-27",2338.5,2687.29,2338.5,2615.95,354800],["2009-11-30",2655.58,2726.93,2615.95,2726.93,70100],["2009-12-01",2726.93,2814.12,2695.22,2774.49,326700],["2009-12-02",2855.03,2855.03,2653.97,2662.01,176700],["2009-12-03",2653.97,2734.4,2621.8,2670.06,88000],["2009-12-04",2670.06,2734.4,2670.06,2710.27,78900],["2009-12-07",2678.1,2758.52,2678.1,2694.18,59600],["2009-12-08",2686.14,2686.14,2573.55,2653.97,82500],["2009-12-09",2573.55,2573.55,2460.96,2460.96,135000],["2009-12-10",2533.34,2557.46,2477.04,2493.13,114100],["2009-12-11",2501.17,2533.34,2444.87,2509.21,237400],["2009-12-14",2485.08,2613.76,2485.08,2589.63,45500],["2009-12-15",2517.25,2541.38,2501.17,2517.25,74700],["2009-12-16",2493.13,2493.13,2356.41,2372.49,131600],["2009-12-17",2332.28,2412.7,2300.11,2412.7,56100],["2009-12-18",2452.91,2525.29,2452.91,2525.29,124900],["2009-12-21",2613.76,2686.14,2573.55,2686.14,149900],["2009-12-22",2814.82,2814.82,2637.89,2653.97,85000],["2009-12-23",2653.97,2694.18,2613.76,2686.14,63200],["2009-12-24",2493.13,2734.4,2493.13,2734.4,97100],["2009-12-25",2718.31,2855.03,2718.31,2838.95,136200],["2009-12-28",2774.61,2814.82,2734.4,2766.56,76900],["2009-12-29",2734.4,2782.65,2686.14,2702.23,66500],["2009-12-30",2790.69,2790.69,2702.23,2790.69,44200],["2009-12-31",2806.78,2838.95,2742.44,2742.44,110800],["2010-01-04",2846.99,2967.62,2846.99,2967.62,435200],["2010-01-05",3152.6,3152.6,2991.75,3015.88,168000],["2010-01-06",3128.47,3128.47,2919.37,2927.41,54300],["2010-01-07",2975.67,2975.67,2863.07,2879.16,109200],["2010-01-08",2975.67,3015.88,2814.82,2895.24,212500],["2010-01-11",2855.03,2975.67,2798.73,2814.82,133900],["2010-01-12",2838.95,2838.95,2637.89,2653.97,116200],["2010-01-13",2613.76,2879.16,2565.51,2798.73,91200],["2010-01-14",2814.82,2846.99,2766.56,2814.82,122700],["2010-01-15",2678.1,2734.4,2678.1,2702.23,7700],["2010-01-18",2573.55,2710.27,2533.34,2637.89,162700],["2010-01-19",2670.06,2750.48,2670.06,2734.4,116100],["2010-01-20",2838.95,2838.95,2629.84,2629.84,101800],["2010-01-21",2557.46,2581.59,2517.25,2573.55,124300],["2010-01-22",2452.91,2645.93,2452.91,2589.63,78200],["2010-01-25",2581.59,2589.63,2573.55,2581.59,6600],["2010-01-26",2605.72,2694.18,2605.72,2694.18,155600],["2010-01-27",2694.18,2694.18,2533.34,2557.46,39100],["2010-01-28",2573.55,2573.55,2509.21,2533.34,72000],["2010-01-29",2573.55,2573.55,2517.25,2533.34,25600],["2010-02-01",2613.76,2613.76,2549.42,2573.55,31400],["2010-02-02",2629.84,2750.48,2629.84,2750.48,319900],["2010-02-03",2935.45,2935.45,2742.44,2766.56,145100],["2010-02-04",2758.52,2814.82,2734.4,2782.65,63200],["2010-02-05",2734.4,2758.52,2678.1,2726.35,65800],["2010-02-08",2726.35,2726.35,2621.8,2621.8,68900],["2010-02-09",2573.55,2589.63,2493.13,2533.34,75100],["2010-02-10",2581.59,2653.97,2557.46,2629.84,88100],["2010-02-11",2637.89,2742.44,2629.84,2734.4,32900],["2010-02-12",2726.35,2734.4,2662.01,2710.27,6500],["2010-02-22",2734.4,2734.4,2702.23,2702.23,61200],["2010-02-23",2533.34,2613.76,2533.34,2573.55,31200],["2010-02-24",2573.55,2653.97,2549.42,2653.97,20900],["2010-02-25",2710.27,2710.27,2589.63,2605.72,20900],["2010-02-26",2686.14,2686.14,2573.55,2653.97,45700],["2010-03-01",2645.93,2718.31,2589.63,2678.1,59100],["2010-03-02",2653.97,2678.1,2629.84,2637.89,34300],["2010-03-03",2734.4,2758.52,2662.01,2758.52,48900],["2010-03-04",2734.4,2855.03,2734.4,2766.56,81300],["2010-03-05",2798.73,2806.78,2734.4,2798.73,36500],["2010-03-08",2790.69,2830.9,2750.48,2814.82,77600],["2010-03-09",2814.82,2895.24,2798.73,2879.16,265500],["2010-03-10",2846.99,2895.24,2806.78,2879.16,118100],["2010-03-11",2895.24,2911.33,2846.99,2871.12,128000],["2010-03-12",2879.16,3080.22,2879.16,3080.22,630300],["2010-03-15",3208.89,3216.94,3192.81,3216.94,847300],["2010-03-16",3216.94,3409.95,3184.77,3233.02,762400],["2010-03-17",3233.02,3297.36,3096.3,3152.6,283300],["2010-03-18",3136.51,3369.74,3136.51,3297.36,591200],["2010-03-19",3257.15,3458.21,3233.02,3393.87,582400],["2010-03-22",3417.99,3594.93,3377.78,3594.93,897900],["2010-03-23",3594.93,3779.9,3594.93,3635.14,491300],["2010-03-24",3675.35,3739.69,3538.63,3578.84,565100],["2010-03-25",3683.39,3699.48,3361.7,3361.7,627600],["2010-03-26",3377.78,3659.26,3377.78,3538.63,750200],["2010-03-29",3651.22,3787.94,3578.84,3787.94,829100],["2010-03-30",3860.32,3860.32,3627.09,3707.52,304100],["2010-03-31",3699.48,3699.48,3498.42,3578.84,378600],["2010-04-01",3530.59,3619.05,3450.16,3538.63,217000],["2010-04-02",3506.46,3554.71,3417.99,3458.21,486200],["2010-04-05",3498.42,3659.26,3458.21,3611.01,428600],["2010-04-06",3619.05,3820.11,3619.05,3779.9,945200],["2010-04-07",3795.98,3884.45,3771.86,3828.15,473200],["2010-04-08",3820.11,3852.28,3659.26,3683.39,347800],["2010-04-09",3715.56,3747.73,3594.93,3659.26,464000],["2010-04-12",3699.48,3739.69,3586.88,3627.09,245700],["2010-04-13",3691.43,3691.43,3498.42,3602.97,193200],["2010-04-14",3538.63,3619.05,3514.5,3619.05,451900],["2010-04-15",3570.8,3739.69,3313.44,3675.35,487500],["2010-04-16",3619.05,3635.14,3538.63,3554.71,170700],["2010-04-19",3562.76,3562.76,3442.12,3490.38,462300],["2010-04-20",3482.33,3482.33,3361.7,3417.99,593300],["2010-04-21",3361.7,3570.8,3337.57,3538.63,320900],["2010-04-22",3538.63,3538.63,3329.53,3377.78,183000],["2010-04-26",3458.21,3458.21,3305.4,3369.74,179800],["2010-04-27",3345.61,3458.21,3305.4,3417.99,422600],["2010-04-28",3409.95,3482.33,3385.82,3393.87,285400],["2010-04-29",3434.08,3442.12,3345.61,3369.74,269100],["2010-05-04",3385.82,3611.01,3377.78,3466.25,459700],["2010-05-05",3426.04,3482.33,3297.36,3377.78,278000],["2010-05-06",3450.16,3458.21,3353.66,3401.91,253500],["2010-05-07",3377.78,3401.91,3168.68,3281.27,432700],["2010-05-10",3305.4,3385.82,3144.55,3192.81,235800],["2010-05-11",3329.53,3337.57,3176.72,3200.85,298900],["2010-05-12",3192.81,3192.81,3023.92,3048.05,311800],["2010-05-13",2911.33,3152.6,2911.33,3015.88,195700],["2010-05-14",3112.39,3257.15,3040.0,3257.15,307300],["2010-05-17",3393.87,3393.87,3393.87,3393.87,102900],["2010-05-18",3627.09,3627.09,3474.29,3530.59,1280000],["2010-05-19",3458.21,3466.25,3329.53,3329.53,280600],["2010-05-20",3136.51,3442.12,3128.47,3297.36,338000],["2010-05-21",3056.09,3216.94,3048.05,3216.94,479000],["2010-05-24",3257.15,3257.15,2975.67,3160.64,331200],["2010-05-25",3056.09,3184.77,3048.05,3080.22,295300],["2010-05-26",3096.3,3289.32,3096.3,3216.94,284700],["2010-05-27",3136.51,3353.66,3096.3,3313.44,267000],["2010-05-28",3458.21,3506.46,3417.99,3498.42,486000],["2010-05-31",3498.42,3498.42,3297.36,3345.61,257000],["2010-06-01",3337.57,3393.87,3297.36,3361.7,194800],["2010-06-02",3224.98,3578.84,3224.98,3474.29,647300],["2010-06-03",3699.48,3731.65,3530.59,3570.8,365600],["2010-06-04",3578.84,3619.05,3514.5,3562.76,328900],["2010-06-07",3377.78,3409.95,3313.44,3337.57,451800],["2010-06-08",3329.53,3401.91,3257.15,3377.78,189000],["2010-06-09",3450.16,3490.38,3329.53,3337.57,218300],["2010-06-10",3321.49,3409.95,3321.49,3393.87,215600],["2010-06-11",3482.33,3554.71,3458.21,3458.21,457000],["2010-06-14",3538.63,3578.84,3474.29,3522.54,298100],["2010-06-15",3530.59,3619.05,3522.54,3611.01,500400],["2010-06-16",3699.48,3779.9,3659.26,3731.65,471700],["2010-06-17",3779.9,3860.32,3619.05,3619.05,526700],["2010-06-18",3691.43,3948.79,3691.43,3948.79,921500],["2010-06-21",4109.64,4109.64,3980.96,4109.64,1431100],["2010-06-22",4222.23,4222.23,3900.53,3940.75,509700],["2010-06-23",3932.7,4254.4,3860.32,4157.89,666000],["2010-06-24",4222.23,4342.86,4117.68,4254.4,749900],["2010-06-25",4222.23,4222.23,3980.96,4125.72,1062500],["2010-06-28",4141.8,4149.85,4021.17,4109.64,515400],["2010-06-29",4165.93,4165.93,3989.0,4021.17,379700],["2010-06-30",3900.53,4021.17,3771.86,3989.0,479300],["2010-07-01",3876.41,4141.8,3860.32,4101.59,569100],["2010-07-02",4141.8,4238.31,4093.55,4101.59,478000],["2010-07-05",4165.93,4165.93,4069.42,4077.47,155800],["2010-07-06",3997.04,4061.38,3924.66,3972.92,237600],["2010-07-07",4013.13,4013.13,3836.2,3900.53,454400],["2010-07-08",3964.87,3980.96,3860.32,3884.45,247100],["2010-07-09",3884.45,3989.0,3876.41,3972.92,242400],["2010-07-12",4013.13,4013.13,3932.7,3980.96,131100],["2010-07-13",4021.17,4101.59,3972.92,4045.3,280900],["2010-07-14",4101.59,4149.85,4021.17,4045.3,332000],["2010-07-15",4021.17,4053.34,3956.83,3980.96,153900],["2010-07-16",4101.59,4270.48,4037.25,4053.34,667600],["2010-07-19",4101.59,4101.59,3948.79,3980.96,197800],["2010-07-20",4069.42,4069.42,3900.53,3932.7,324100],["2010-07-21",3980.96,3980.96,3876.41,3884.45,250500],["2010-07-22",3900.53,3900.53,3820.11,3860.32,379700],["2010-07-23",3932.7,3940.75,3844.24,3884.45,294400],["2010-07-26",3900.53,3932.7,3828.15,3836.2,136900],["2010-07-27",3892.49,3900.53,3828.15,3868.37,147900],["2010-07-28",3900.53,3932.7,3820.11,3844.24,210100],["2010-07-29",3852.28,3860.32,3804.03,3852.28,94300],["2010-07-30",3900.53,3900.53,3844.24,3876.41,161300],["2010-08-02",3868.37,3868.37,3804.03,3828.15,118400],["2010-08-03",3828.15,3860.32,3795.98,3804.03,174400],["2010-08-04",3828.15,3828.15,3707.52,3747.73,281200],["2010-08-05",3747.73,3779.9,3675.35,3699.48,134900],["2010-08-06",3723.6,3723.6,3667.31,3675.35,156000],["2010-08-09",3860.32,3860.32,3466.25,3514.5,222900],["2010-08-10",3659.26,3659.26,3377.78,3482.33,166400],["2010-08-11",3458.21,3538.63,3458.21,3490.38,179200],["2010-08-12",3498.42,3506.46,3241.06,3241.06,326100],["2010-08-13",3265.19,3369.74,3216.94,3345.61,337500],["2010-08-16",3361.7,3434.08,3297.36,3385.82,332100],["2010-08-17",3377.78,3385.82,3257.15,3281.27,269900],["2010-08-18",3233.02,3233.02,3112.39,3120.43,166600],["2010-08-19",3297.36,3337.57,3088.26,3088.26,143000],["2010-08-20",3096.3,3136.51,2983.71,3056.09,216600],["2010-08-23",3072.17,3128.47,2975.67,2975.67,81200],["2010-08-24",3056.09,3056.09,2822.86,2822.86,136800],["2010-08-25",2742.44,2806.78,2662.01,2662.01,176600],["2010-08-26",2533.34,2806.78,2493.13,2621.8,259900],["2010-08-27",2509.21,2605.72,2428.79,2493.13,296600],["2010-08-30",2613.76,2670.06,2573.55,2670.06,55500],["2010-08-31",2806.78,2846.99,2662.01,2846.99,440700],["2010-09-01",2895.24,2999.79,2895.24,2999.79,360100],["2010-09-06",3128.47,3184.77,3128.47,3184.77,121800],["2010-09-07",3377.78,3401.91,3184.77,3265.19,640500],["2010-09-08",3152.6,3208.89,3088.26,3136.51,436700],["2010-09-09",3136.51,3337.57,3136.51,3281.27,416000],["2010-09-10",3337.57,3337.57,3040.0,3056.09,446500],["2010-09-13",3096.3,3096.3,2903.28,2935.45,344200],["2010-09-14",2975.67,3056.09,2935.45,3056.09,250800],["2010-09-15",2951.54,2983.71,2863.07,2943.5,114100],["2010-09-16",2895.24,2943.5,2887.2,2943.5,136600],["2010-09-17",2967.62,3120.43,2967.62,3120.43,315400],["2010-09-20",3216.94,3281.27,3176.72,3216.94,490700],["2010-09-21",3297.36,3297.36,3160.64,3176.72,346000],["2010-09-22",3176.72,3233.02,3160.64,3168.68,185800],["2010-09-23",3144.55,3184.77,3056.09,3136.51,199000],["2010-09-24",3096.3,3176.72,3096.3,3120.43,254200],["2010-09-27",3120.43,3184.77,3120.43,3160.64,161500],["2010-09-28",3144.55,3265.19,3136.51,3160.64,103500],["2010-09-29",3160.64,3160.64,2999.79,3048.05,185700],["2010-09-30",3023.92,3056.09,2991.75,3048.05,74400],["2010-10-01",3128.47,3128.47,2983.71,2999.79,103500],["2010-10-04",3007.83,3007.83,2838.95,2863.07,306400],["2010-10-05",2935.45,2943.5,2838.95,2927.41,266600],["2010-10-06",3031.96,3056.09,2911.33,2983.71,250800],["2010-10-07",2975.67,3040.0,2943.5,2967.62,190000],["2010-10-08",2935.45,2991.75,2911.33,2911.33,143100],["2010-10-11",2895.24,2935.45,2895.24,2911.33,54900],["2010-10-12",2975.67,3023.92,2927.41,3023.92,294200],["2010-10-13",2991.75,3088.26,2975.67,3072.17,302300],["2010-10-14",3265.19,3265.19,2959.58,2975.67,377800],["2010-10-15",2975.67,3007.83,2927.41,2935.45,180300],["2010-10-18",2975.67,2975.67,2935.45,2951.54,134200],["2010-10-19",2975.67,2991.75,2911.33,2919.37,244900],["2010-10-20",2887.2,2887.2,2742.44,2742.44,442000],["2010-10-21",2678.1,2855.03,2678.1,2782.65,190500],["2010-10-22",2838.95,2895.24,2734.4,2742.44,140100],["2010-10-25",2758.52,2830.9,2726.35,2806.78,241800],["2010-10-26",2871.12,2959.58,2814.82,2911.33,182800],["2010-10-27",3015.88,3015.88,2822.86,2822.86,81300],["2010-10-28",2927.41,2927.41,2774.61,2782.65,197300],["2010-10-29",2814.82,2871.12,2782.65,2830.9,110100],["2010-11-01",2895.24,2935.45,2750.48,2750.48,117100],["2010-11-02",2814.82,2830.9,2686.14,2710.27,158200],["2010-11-03",2734.4,2734.4,2629.84,2645.93,173200],["2010-11-04",2670.06,2734.4,2670.06,2686.14,142700],["2010-11-05",2742.44,2822.86,2742.44,2766.56,108300],["2010-11-08",2798.73,2814.82,2686.14,2694.18,67300],["2010-11-09",2662.01,2662.01,2565.51,2565.51,304900],["2010-11-10",2605.72,2613.76,2477.04,2517.25,120700],["2010-11-11",2549.42,2549.42,2372.49,2372.49,128700],["2010-11-12",2565.51,2565.51,2243.81,2243.81,452000],["2010-11-15",2267.94,2267.94,2139.26,2139.26,170600],["2010-11-16",2179.47,2211.64,2050.8,2082.97,180500],["2010-11-17",2010.58,2195.56,2010.58,2115.14,308300],["2010-11-18",2018.63,2251.85,2018.63,2227.73,270800],["2010-11-19",2251.85,2267.94,2091.01,2091.01,180100],["2010-11-22",2107.09,2107.09,2034.71,2066.88,198500],["2010-11-23",2050.8,2131.22,2050.8,2115.14,161400],["2010-11-24",2107.09,2163.39,2058.84,2115.14,165800],["2010-11-25",2139.26,2259.9,2139.26,2259.9,277300],["2010-11-26",2308.15,2372.49,2259.9,2348.36,330100],["2010-11-29",2251.85,2485.08,2251.85,2485.08,311600],["2010-11-30",2493.13,2565.51,2493.13,2565.51,370100],["2010-12-01",2613.76,2613.76,2380.53,2380.53,560800],["2010-12-02",2348.36,2485.08,2275.98,2388.57,648700],["2010-12-03",2412.7,2517.25,2412.7,2517.25,516500],["2010-12-06",2573.55,2645.93,2460.96,2493.13,357200],["2010-12-07",2493.13,2525.29,2364.45,2364.45,361400],["2010-12-08",2284.02,2364.45,2243.81,2243.81,458500],["2010-12-09",2171.43,2324.24,2171.43,2284.02,275400],["2010-12-10",2316.19,2412.7,2267.94,2412.7,716100],["2010-12-13",2856.67,2982.55,2575.84,2827.62,758600],["2010-12-14",2788.88,2846.98,2604.89,2604.89,330400],["2010-12-15",2614.58,2701.73,2566.16,2604.89,127200],["2010-12-16",2566.16,2566.16,2479.01,2508.06,275800],["2010-12-17",2614.58,2643.63,2498.37,2614.58,267900],["2010-12-20",2614.58,2662.99,2566.16,2575.84,155900],["2010-12-21",2604.89,2604.89,2469.32,2546.79,75100],["2010-12-22",2604.89,2604.89,2498.37,2527.42,85800],["2010-12-23",2449.96,2537.11,2449.96,2459.64,65400],["2010-12-24",2517.74,2517.74,2449.96,2479.01,59100],["2010-12-27",2595.21,2595.21,2449.96,2469.32,47300],["2010-12-28",2508.06,2595.21,2479.01,2585.53,139500],["2010-12-29",2546.79,2546.79,2449.96,2449.96,87000],["2010-12-30",2498.37,2498.37,2372.49,2372.49,124300],["2010-12-31",2333.75,2449.96,2333.75,2362.8,104400],["2011-01-04",2498.37,2508.06,2459.64,2498.37,115900],["2011-01-05",2391.85,2517.74,2391.85,2449.96,112100],["2011-01-06",2382.17,2430.59,2362.8,2430.59,349200],["2011-01-07",2324.07,2420.9,2324.07,2382.17,146300],["2011-01-10",2391.85,2391.85,2295.02,2295.02,213400],["2011-01-11",2285.33,2304.7,2227.23,2275.65,195100],["2011-01-12",2324.07,2391.85,2295.02,2343.44,137400],["2011-01-13",2324.07,2396.37,2313.74,2334.39,68700],["2011-01-14",2355.05,2396.37,2334.39,2396.37,124500],["2011-01-17",2396.37,2479.0,2375.71,2396.37,116600],["2011-01-18",2417.03,2499.66,2324.07,2365.38,268100],["2011-01-19",2396.37,2468.67,2324.07,2365.38,116800],["2011-01-20",2355.05,2396.37,2344.72,2355.05,104800],["2011-01-21",2365.38,2417.03,2303.41,2313.74,207400],["2011-01-24",2334.39,2334.39,2251.76,2272.42,163000],["2011-01-25",2282.75,2282.75,2241.43,2251.76,252300],["2011-01-26",2262.09,2375.71,2262.09,2365.38,82700],["2011-01-27",2365.38,2489.33,2365.38,2489.33,378100],["2011-01-28",2530.65,2540.98,2427.36,2437.69,247400],["2011-02-08",2499.66,2499.66,2375.71,2396.37,56900],["2011-02-09",2427.36,2448.02,2355.05,2365.38,68300],["2011-02-10",2355.05,2375.71,2324.07,2355.05,68400],["2011-02-11",2365.38,2365.38,2313.74,2355.05,107600],["2011-02-14",2334.39,2375.71,2334.39,2344.72,127900],["2011-02-15",2334.39,2344.72,2313.74,2313.74,106400],["2011-02-16",2355.05,2355.05,2220.77,2220.77,170600],["2011-02-17",2303.41,2324.07,2189.79,2251.76,159500],["2011-02-18",2189.79,2231.1,2065.84,2138.14,153300],["2011-02-21",2189.79,2189.79,2003.86,2003.86,166900],["2011-02-22",1962.54,1962.54,1879.91,1910.9,494900],["2011-02-23",1962.54,1983.2,1900.57,1983.2,256300],["2011-02-24",1807.61,1972.87,1807.61,1910.9,182300],["2011-02-25",1859.25,1993.53,1859.25,1983.2,168300],["2011-02-28",1962.54,2024.52,1921.23,1931.56,119900],["2011-03-01",1962.54,1962.54,1900.57,1921.23,70000],["2011-03-02",1921.23,1921.23,1786.95,1807.61,175900],["2011-03-03",1807.61,1859.25,1766.29,1766.29,148700],["2011-03-04",1683.66,1838.59,1683.66,1828.27,95000],["2011-03-07",1683.66,1838.59,1683.66,1838.59,108400],["2011-03-08",1828.27,1859.25,1797.28,1807.61,103000],["2011-03-09",1786.95,1786.95,1714.64,1724.97,127600],["2011-03-10",1683.66,1859.25,1683.66,1859.25,182500],["2011-03-11",1910.9,1972.87,1910.9,1972.87,206600],["2011-03-14",2014.19,2065.84,1838.59,1848.92,236600],["2011-03-15",1807.61,1890.24,1807.61,1848.92,112600],["2011-03-16",1859.25,1890.24,1807.61,1859.25,82200],["2011-03-17",1900.57,1900.57,1848.92,1879.91,95800],["2011-03-18",1890.24,1931.56,1859.25,1931.56,163600],["2011-03-21",1972.87,2014.19,1890.24,1910.9,93200],["2011-03-22",1910.9,1921.23,1838.59,1848.92,118200],["2011-03-23",1952.22,1962.54,1848.92,1890.24,89300],["2011-03-24",1941.89,1952.22,1848.92,1869.58,108700],["2011-03-25",1869.58,1869.58,1828.27,1828.27,105500],["2011-03-28",1869.58,1869.58,1838.59,1848.92,40100],["2011-03-29",1848.92,1848.92,1807.61,1807.61,108300],["2011-03-30",1807.61,1807.61,1766.29,1797.28,96900],["2011-03-31",1807.61,1807.61,1776.62,1797.28,52400],["2011-04-01",1786.95,1807.61,1786.95,1786.95,73100],["2011-04-04",1797.28,1807.61,1776.62,1797.28,56300],["2011-04-05",1797.28,1817.94,1786.95,1807.61,49400],["2011-04-06",1807.61,1890.24,1807.61,1879.91,138900],["2011-04-07",1859.25,1859.25,1828.27,1828.27,71900],["2011-04-08",1828.27,1859.25,1828.27,1848.92,73100],["2011-04-13",1848.92,1848.92,1828.27,1828.27,52300],["2011-04-14",1817.94,1838.59,1807.61,1828.27,87800],["2011-04-15",1828.27,1828.27,1776.62,1786.95,59000],["2011-04-18",1786.95,1786.95,1745.63,1745.63,100700],["2011-04-19",1663.0,1755.96,1663.0,1714.64,149700],["2011-04-20",1714.64,1724.97,1652.67,1652.67,185300],["2011-04-21",1652.67,1673.33,1601.02,1601.02,176700],["2011-04-22",1570.04,1632.01,1570.04,1611.35,205900],["2011-04-25",1652.67,1693.99,1642.34,1693.99,142466],["2011-04-26",1652.67,1683.66,1611.35,1621.68,67600],["2011-04-27",1632.01,1642.34,1601.02,1632.01,53900],["2011-04-28",1632.01,1632.01,1559.71,1580.36,53700],["2011-04-29",1621.68,1621.68,1580.36,1580.36,77500],["2011-05-04",1611.35,1611.35,1559.71,1580.36,53700],["2011-05-05",1601.02,1601.02,1549.38,1549.38,62300],["2011-05-06",1559.71,1570.04,1539.05,1559.71,57400],["2011-05-09",1570.04,1580.36,1539.05,1580.36,59800],["2011-05-10",1590.69,1590.69,1549.38,1549.38,53800],["2011-05-11",1539.05,1559.71,1539.05,1549.38,109600],["2011-05-12",1549.38,1570.04,1549.38,1549.38,60100],["2011-05-13",1570.04,1570.04,1528.72,1539.05,34800],["2011-05-16",1539.05,1539.05,1456.41,1456.41,152300],["2011-05-17",1456.41,1456.41,1373.78,1384.11,312300],["2011-05-18",1446.09,1456.41,1373.78,1384.11,127700],["2011-05-19",1311.81,1394.44,1311.81,1342.79,107500],["2011-05-20",1353.12,1425.43,1342.79,1404.77,160800],["2011-05-23",1394.44,1394.44,1311.81,1311.81,169400],["2011-05-24",1260.16,1311.81,1239.5,1239.5,245900],["2011-05-25",1208.51,1229.17,1167.2,1177.53,384800],["2011-05-26",1115.55,1249.83,1105.22,1249.83,211600],["2011-05-27",1249.83,1280.82,1229.17,1280.82,23900],["2011-05-30",1363.45,1363.45,1301.48,1322.14,470400],["2011-05-31",1332.46,1394.44,1280.82,1394.44,222100],["2011-06-01",1363.45,1446.09,1363.45,1446.09,86100],["2011-06-02",1528.72,1539.05,1528.72,1539.05,135500],["2011-06-03",1642.34,1642.34,1497.73,1559.71,583500],["2011-06-06",1590.69,1590.69,1487.4,1549.38,205000],["2011-06-07",1580.36,1632.01,1580.36,1632.01,290600],["2011-06-08",1652.67,1735.3,1611.35,1632.01,381400],["2011-06-09",1601.02,1704.31,1601.02,1693.99,371800],["2011-06-10",1704.31,1766.29,1704.31,1735.3,344000],["2011-06-13",1807.61,1859.25,1745.63,1817.94,445900],["2011-06-14",1797.28,1817.94,1693.99,1724.97,488200],["2011-06-15",1704.31,1704.31,1642.34,1642.34,338200],["2011-06-16",1663.0,1704.31,1611.35,1663.0,207500],["2011-06-17",1704.31,1704.31,1559.71,1559.71,145400],["2011-06-20",1528.72,1601.02,1518.39,1549.38,153600],["2011-06-21",1549.38,1652.67,1549.38,1642.34,211600],["2011-06-22",1590.69,1673.33,1590.69,1601.02,117200],["2011-06-23",1663.0,1663.0,1590.69,1611.35,116800],["2011-06-24",1632.01,1632.01,1590.69,1611.35,72600],["2011-06-27",1580.36,1611.35,1580.36,1601.02,54400],["2011-06-28",1590.69,1601.02,1539.05,1559.71,147100],["2011-06-29",1559.71,1601.02,1549.38,1580.36,215400],["2011-06-30",1580.36,1611.35,1570.04,1580.36,119000],["2011-07-01",1580.36,1590.69,1508.06,1518.39,189700],["2011-07-04",1508.06,1528.72,1477.07,1528.72,59000],["2011-07-05",1539.05,1611.35,1518.39,1590.69,376200],["2011-07-06",1632.01,1632.01,1528.72,1549.38,35700],["2011-07-07",1518.39,1549.38,1518.39,1518.39,100700],["2011-07-08",1528.72,1570.04,1518.39,1570.04,65500],["2011-07-11",1539.05,1549.38,1497.73,1508.06,143600],["2011-07-12",1508.06,1539.05,1487.4,1539.05,54800],["2011-07-13",1549.38,1559.71,1518.39,1539.05,29700],["2011-07-14",1528.72,1549.38,1518.39,1518.39,764800],["2011-07-15",1528.72,1549.38,1528.72,1528.72,44000],["2011-07-18",1518.39,1539.05,1508.06,1528.72,101800],["2011-07-19",1528.72,1528.72,1497.73,1497.73,75800],["2011-07-20",1508.06,1549.38,1508.06,1549.38,55000],["2011-07-21",1559.71,1559.71,1528.72,1528.72,101600],["2011-07-22",1528.72,1539.05,1508.06,1508.06,67200],["2011-07-25",1528.72,1528.72,1446.09,1446.09,113500],["2011-07-26",1466.74,1466.74,1394.44,1404.77,128300],["2011-07-27",1394.44,1415.1,1373.78,1394.44,123500],["2011-07-28",1384.11,1415.1,1373.78,1404.77,37600],["2011-07-29",1404.77,1404.77,1384.11,1394.44,70500],["2011-08-01",1373.78,1394.44,1373.78,1384.11,23500],["2011-08-02",1373.78,1373.78,1311.81,1322.14,84900],["2011-08-03",1332.46,1353.12,1291.15,1353.12,58200],["2011-08-04",1363.45,1404.77,1363.45,1404.77,92000],["2011-08-05",1415.1,1435.76,1394.44,1404.77,84700],["2011-08-08",1394.44,1394.44,1342.79,1363.45,58600],["2011-08-09",1322.14,1322.14,1270.49,1301.48,105900],["2011-08-10",1332.46,1373.78,1332.46,1373.78,122900],["2011-08-11",1363.45,1456.41,1311.81,1446.09,215900],["2011-08-12",1466.74,1477.07,1425.43,1425.43,95800],["2011-08-15",1425.43,1435.76,1415.1,1425.43,97600],["2011-08-16",1425.43,1466.74,1394.44,1435.76,61000],["2011-08-17",1446.09,1528.72,1446.09,1528.72,245100],["2011-08-18",1549.38,1590.69,1508.06,1528.72,186700],["2011-08-19",1477.07,1508.06,1456.41,1487.4,193300],["2011-08-22",1497.73,1590.69,1497.73,1590.69,253200],["2011-08-23",1570.04,1590.69,1549.38,1559.71,194200],["2011-08-24",1570.04,1642.34,1549.38,1549.38,156500],["2011-08-25",1580.36,1580.36,1539.05,1580.36,69100],["2011-08-26",1559.71,1580.36,1539.05,1549.38,116200],["2011-08-29",1570.04,1652.67,1570.04,1642.34,130300],["2011-08-30",1663.0,1704.31,1632.01,1642.34,263900],["2011-08-31",1632.01,1683.66,1611.35,1642.34,81300],["2011-09-01",1642.34,1673.33,1621.68,1663.0,199700],["2011-09-05",1652.67,1663.0,1611.35,1611.35,121700],["2011-09-06",1590.69,1611.35,1559.71,1590.69,125200],["2011-09-07",1590.69,1683.66,1590.69,1683.66,298100],["2011-09-08",1704.31,1755.96,1673.33,1683.66,320200],["2011-09-09",1632.01,1704.31,1632.01,1673.33,104800],["2011-09-12",1673.33,1704.31,1652.67,1693.99,147800],["2011-09-13",1704.31,1755.96,1683.66,1714.64,402500],["2011-09-14",1735.3,1745.63,1663.0,1673.33,208700],["2011-09-15",1642.34,1663.0,1621.68,1642.34,97000],["2011-09-16",1642.34,1642.34,1570.04,1601.02,54200],["2011-09-19",1580.36,1663.0,1580.36,1652.67,115900],["2011-09-20",1663.0,1663.0,1590.69,1611.35,182000],["2011-09-21",1621.68,1714.64,1621.68,1714.64,607200],["2011-09-22",1755.96,1817.94,1724.97,1817.94,794400],["2011-09-23",1797.28,1869.58,1786.95,1817.94,312700],["2011-09-26",1817.94,1828.27,1735.3,1735.3,171100],["2011-09-27",1755.96,1755.96,1673.33,1693.99,286300],["2011-09-28",1745.63,1755.96,1652.67,1673.33,352200],["2011-09-29",1693.99,1693.99,1580.36,1611.35,443800],["2011-09-30",1642.34,1652.67,1601.02,1621.68,221500],["2011-10-03",1642.34,1704.31,1632.01,1642.34,205900],["2011-10-04",1632.01,1652.67,1590.69,1642.34,309500],["2011-10-05",1642.34,1673.33,1621.68,1642.34,129800],["2011-10-06",1673.33,1693.99,1652.67,1663.0,193600],["2011-10-07",1663.0,1663.0,1621.68,1621.68,122000],["2011-10-10",1642.34,1642.34,1590.69,1590.69,192900],["2011-10-11",1642.34,1642.34,1580.36,1580.36,160900],["2011-10-12",1611.35,1611.35,1508.06,1539.05,266700],["2011-10-13",1539.05,1559.71,1508.06,1549.38,84800],["2011-10-14",1570.04,1570.04,1549.38,1570.04,42600],["2011-10-17",1590.69,1611.35,1528.72,1549.38,171000],["2011-10-18",1549.38,1549.38,1518.39,1528.72,33800],["2011-10-19",1539.05,1559.71,1528.72,1549.38,28400],["2011-10-20",1601.02,1642.34,1601.02,1642.34,84800],["2011-10-21",1755.96,1755.96,1683.66,1714.64,375000],["2011-10-24",1755.96,1755.96,1652.67,1663.0,113900],["2011-10-25",1652.67,1673.33,1601.02,1611.35,107400],["2011-10-26",1621.68,1673.33,1621.68,1663.0,93800],["2011-10-27",1663.0,1663.0,1632.01,1632.01,66300],["2011-10-28",1652.67,1745.63,1652.67,1735.3,349300],["2011-10-31",1755.96,1786.95,1693.99,1724.97,232600],["2011-11-01",1704.31,1704.31,1652.67,1663.0,102300],["2011-11-02",1652.67,1663.0,1632.01,1652.67,56700],["2011-11-03",1652.67,1663.0,1632.01,1642.34,103000],["2011-11-04",1642.34,1663.0,1621.68,1632.01,67900],["2011-11-07",1632.01,1642.34,1601.02,1601.02,191200],["2011-11-08",1601.02,1611.35,1580.36,1611.35,150200],["2011-11-09",1611.35,1611.35,1590.69,1601.02,40500],["2011-11-10",1580.36,1580.36,1539.05,1549.38,137900],["2011-11-11",1549.38,1570.04,1518.39,1518.39,143800],["2011-11-14",1497.73,1497.73,1456.41,1477.07,136000],["2011-11-15",1497.73,1549.38,1477.07,1549.38,92700],["2011-11-16",1508.06,1570.04,1508.06,1549.38,65700],["2011-11-17",1570.04,1570.04,1497.73,1508.06,54600],["2011-11-18",1487.4,1497.73,1466.74,1487.4,95100],["2011-11-21",1456.41,1477.07,1446.09,1466.74,43100],["2011-11-22",1446.09,1487.4,1446.09,1477.07,73900],["2011-11-23",1456.41,1528.72,1456.41,1528.72,66100],["2011-11-24",1508.06,1518.39,1477.07,1487.4,39900],["2011-11-25",1456.41,1487.4,1456.41,1477.07,87000],["2011-11-28",1539.05,1539.05,1508.06,1518.39,93500],["2011-11-29",1559.71,1559.71,1477.07,1487.4,87300],["2011-11-30",1497.73,1497.73,1466.74,1466.74,62000],["2011-12-01",1508.06,1528.72,1487.4,1508.06,68500],["2011-12-02",1508.06,1601.02,1508.06,1601.02,74000],["2011-12-05",1693.99,1693.99,1652.67,1693.99,323300],["2011-12-06",1714.64,1714.64,1642.34,1652.67,144100],["2011-12-07",1652.67,1652.67,1632.01,1642.34,92200],["2011-12-08",1621.68,1663.0,1621.68,1642.34,161100],["2011-12-09",1632.01,1632.01,1601.02,1611.35,67700],["2011-12-12",1632.01,1632.01,1559.71,1590.69,186900],["2011-12-13",1580.36,1611.35,1580.36,1590.69,288700],["2011-12-14",1590.69,1601.02,1570.04,1590.69,304500],["2011-12-15",1590.69,1601.02,1539.05,1570.04,161600],["2011-12-16",1595.43,1607.33,1559.71,1583.52,36600],["2011-12-19",1547.8,1595.43,1547.8,1547.8,199500],["2011-12-20",1440.65,1595.43,1440.65,1464.46,319000],["2011-12-21",1369.21,1488.27,1369.21,1488.27,107900],["2011-12-22",1476.37,1476.37,1440.65,1452.55,145100],["2011-12-23",1416.83,1428.74,1381.12,1416.83,114500],["2011-12-26",1404.93,1416.83,1381.12,1416.83,67000],["2011-12-27",1369.21,1404.93,1309.68,1369.21,246900],["2011-12-28",1428.74,1464.46,1404.93,1464.46,138900],["2011-12-29",1512.08,1512.08,1416.83,1452.55,188500],["2011-12-30",1488.27,1512.08,1440.65,1488.27,100000],["2012-01-03",1500.18,1512.08,1476.37,1500.18,33900],["2012-01-04",1500.18,1500.18,1428.74,1476.37,47700],["2012-01-05",1428.74,1452.55,1416.83,1452.55,215800],["2012-01-06",1500.18,1547.8,1488.27,1535.9,246100],["2012-01-09",1607.33,1607.33,1523.99,1559.71,101500],["2012-01-10",1595.43,1654.96,1547.8,1654.96,300600],["2012-01-11",1654.96,1726.4,1654.96,1702.58,649200],["2012-01-12",1726.4,1738.3,1666.86,1702.58,540500],["2012-01-13",1750.21,1750.21,1714.49,1738.3,238600],["2012-01-16",1738.3,1762.11,1738.3,1762.11,97100],["2012-01-17",1774.02,1774.02,1738.3,1762.11,101100],["2012-01-18",1762.11,1785.93,1762.11,1785.93,48000],["2012-01-19",1785.93,1797.83,1774.02,1785.93,34000],["2012-01-20",1738.3,1785.93,1738.3,1774.02,105700],["2012-01-30",1774.02,1785.93,1738.3,1774.02,61700],["2012-01-31",1762.11,1857.36,1762.11,1845.46,160000],["2012-02-01",1893.08,1893.08,1809.74,1845.46,80400],["2012-02-02",1869.27,1964.52,1857.36,1952.61,216100],["2012-02-03",1964.52,1976.42,1881.18,1893.08,216900],["2012-02-06",1916.89,1928.8,1881.18,1904.99,118000],["2012-02-07",1916.89,1952.61,1904.99,1916.89,125300],["2012-02-08",1928.8,1928.8,1904.99,1916.89,93600],["2012-02-09",1904.99,1916.89,1893.08,1893.08,205100],["2012-02-10",1857.36,1869.27,1809.74,1833.55,37300],["2012-02-13",1821.64,1821.64,1762.11,1785.93,57400],["2012-02-14",1809.74,1845.46,1774.02,1821.64,141000],["2012-02-15",1809.74,1845.46,1797.83,1833.55,215400],["2012-02-16",1821.64,1845.46,1821.64,1833.55,51100],["2012-02-17",1857.36,1893.08,1845.46,1869.27,70300],["2012-02-20",1916.89,1964.52,1904.99,1952.61,255500],["2012-02-21",1964.52,1976.42,1893.08,1904.99,151800],["2012-02-22",1881.18,1928.8,1869.27,1916.89,142800],["2012-02-23",1940.71,2000.24,1904.99,1964.52,227700],["2012-02-24",1928.8,2024.05,1928.8,1964.52,392900],["2012-02-27",1976.42,2107.39,1964.52,2083.58,480300],["2012-02-28",2071.67,2131.2,2000.24,2024.05,321100],["2012-02-29",1988.33,2095.49,1988.33,2071.67,295200],["2012-03-01",2083.58,2083.58,2012.14,2047.86,151200],["2012-03-02",2035.96,2083.58,2024.05,2071.67,340600],["2012-03-05",2166.92,2190.74,2119.3,2190.74,253000],["2012-03-06",2309.8,2309.8,2119.3,2119.3,325600],["2012-03-07",2143.11,2166.92,2059.77,2095.49,160200],["2012-03-08",2059.77,2083.58,1976.42,1988.33,172300],["2012-03-09",2000.24,2024.05,1940.71,1952.61,216700],["2012-03-12",1928.8,1988.33,1928.8,1976.42,40900],["2012-03-13",2024.05,2095.49,1976.42,2095.49,166600],["2012-03-14",2095.49,2107.39,2071.67,2083.58,186800],["2012-03-15",2083.58,2131.2,2083.58,2131.2,120900],["2012-03-16",2143.11,2178.83,2107.39,2143.11,454200],["2012-03-19",2143.11,2155.02,2107.39,2155.02,90100],["2012-03-20",2155.02,2178.83,2143.11,2166.92,220300],["2012-03-21",2178.83,2214.55,2166.92,2178.83,358900],["2012-03-22",2166.92,2214.55,2143.11,2190.74,145600],["2012-03-23",2190.74,2297.89,2190.74,2262.17,295100],["2012-03-26",2250.27,2357.42,2250.27,2321.7,298200],["2012-03-27",2333.61,2345.52,2178.83,2202.64,474700],["2012-03-28",2214.55,2250.27,2190.74,2238.36,392566],["2012-03-29",2226.45,2381.23,2226.45,2369.33,863900],["2012-03-30",2476.48,2476.48,2309.8,2309.8,149700],["2012-04-03",2309.8,2357.42,2262.17,2357.42,142733],["2012-04-04",2357.42,2357.42,2297.89,2297.89,169600],["2012-04-05",2274.08,2321.7,2250.27,2274.08,183900],["2012-04-06",2262.17,2285.99,2250.27,2262.17,158833],["2012-04-09",2262.17,2416.95,2262.17,2416.95,349800],["2012-04-10",2547.92,2571.73,2428.86,2488.39,158233],["2012-04-11",2559.83,2631.26,2559.83,2631.26,329833],["2012-04-12",2678.89,2774.14,2666.98,2678.89,129333],["2012-04-13",2738.42,2738.42,2500.3,2571.73,428700],["2012-04-16",2559.83,2678.89,2524.11,2666.98,417100],["2012-04-17",2786.04,2786.04,2762.23,2786.04,3218600],["2012-04-18",2976.54,2976.54,2917.01,2976.54,1595766],["2012-04-19",3167.04,3167.04,2940.82,2976.54,919233],["2012-04-20",2976.54,2976.54,2797.95,2845.58,498100],["2012-04-23",2821.76,2845.58,2714.61,2750.33,901800],["2012-04-24",2738.42,2762.23,2619.36,2714.61,531200],["2012-04-25",2714.61,2833.67,2714.61,2797.95,483300],["2012-04-26",2845.58,2845.58,2714.61,2726.51,378766],["2012-04-27",2702.7,2774.14,2678.89,2726.51,312301],["2012-05-02",2726.51,2762.23,2678.89,2714.61,757132],["2012-05-03",2678.89,2738.42,2631.26,2738.42,770400],["2012-05-04",2738.42,2893.2,2738.42,2893.2,1020000],["2012-05-07",2917.01,3059.89,2893.2,3012.26,652300],["2012-05-08",3036.07,3036.07,2881.29,2905.11,752900],["2012-05-09",2869.39,3047.98,2845.58,2964.64,621100],["2012-05-10",2976.54,3036.07,2869.39,2940.82,714596],["2012-05-11",2940.82,2940.82,2797.95,2833.67,839521],["2012-05-14",2833.67,2845.58,2643.17,2643.17,526400],["2012-05-15",2536.01,2702.7,2536.01,2631.26,428700],["2012-05-16",2643.17,2726.51,2607.45,2726.51,362200],["2012-05-17",2762.23,2774.14,2655.08,2655.08,145366],["2012-05-18",2631.26,2631.26,2488.39,2559.83,342699],["2012-05-21",2500.3,2702.7,2500.3,2702.7,270000],["2012-05-22",2726.51,2774.14,2666.98,2702.7,274400],["2012-05-23",2678.89,2869.39,2678.89,2738.42,1200700],["2012-05-24",2762.23,2797.95,2678.89,2750.33,404900],["2012-05-25",2738.42,2857.48,2738.42,2833.67,629066],["2012-05-28",2857.48,2964.64,2774.14,2786.04,631401],["2012-05-29",2774.14,2786.04,2714.61,2738.42,300800],["2012-05-30",2774.14,2797.95,2738.42,2738.42,94300],["2012-05-31",2714.61,2726.51,2655.08,2678.89,443600],["2012-06-01",2714.61,2750.33,2690.79,2726.51,193866],["2012-06-04",2726.51,2917.01,2702.7,2726.51,396200],["2012-06-05",2726.51,2786.04,2714.61,2774.14,139914],["2012-06-06",2750.33,2786.04,2714.61,2750.33,132600],["2012-06-07",2762.23,2893.2,2738.42,2833.67,406500],["2012-06-08",2917.01,2917.01,2786.04,2786.04,187100],["2012-06-11",2857.48,2857.48,2750.33,2750.33,183500],["2012-06-12",2762.23,2762.23,2702.7,2726.51,180900],["2012-06-13",2726.51,2797.95,2714.61,2714.61,125900],["2012-06-14",2714.61,2774.14,2714.61,2726.51,160700],["2012-06-15",2726.51,2762.23,2726.51,2762.23,67700],["2012-06-18",2809.86,2809.86,2762.23,2774.14,123900],["2012-06-19",2762.23,2762.23,2738.42,2738.42,142300],["2012-06-20",2750.33,2750.33,2726.51,2750.33,87100],["2012-06-21",2762.23,2762.23,2738.42,2738.42,120500],["2012-06-22",2750.33,2762.23,2738.42,2750.33,142400],["2012-06-25",2750.33,2750.33,2678.89,2690.79,231200],["2012-06-26",2690.79,2690.79,2655.08,2690.79,428500],["2012-06-27",2702.7,2726.51,2690.79,2690.79,101100],["2012-06-28",2702.7,2714.61,2678.89,2702.7,28800],["2012-06-29",2702.7,2750.33,2702.7,2726.51,99500],["2012-07-02",2774.14,2786.04,2714.61,2714.61,31766],["2012-07-03",2714.61,2726.51,2643.17,2666.98,117700],["2012-07-04",2678.89,2678.89,2595.55,2595.55,53500],["2012-07-05",2607.45,2643.17,2500.3,2595.55,102728],["2012-07-06",2631.26,2678.89,2583.64,2619.36,65800],["2012-07-09",2571.73,2571.73,2464.58,2464.58,88400],["2012-07-10",2464.58,2464.58,2369.33,2381.23,133030],["2012-07-11",2393.14,2452.67,2393.14,2440.77,80800],["2012-07-12",2452.67,2488.39,2428.86,2464.58,45400],["2012-07-13",2488.39,2631.26,2476.48,2631.26,152900],["2012-07-16",2678.89,2678.89,2512.2,2512.2,50100],["2012-07-17",2595.55,2619.36,2571.73,2595.55,78400],["2012-07-18",2583.64,2607.45,2547.92,2595.55,188100],["2012-07-19",2595.55,2714.61,2571.73,2714.61,129100],["2012-07-20",2738.42,2738.42,2619.36,2619.36,111233],["2012-07-23",2678.89,2738.42,2655.08,2678.89,65900],["2012-07-24",2619.36,2643.17,2536.01,2583.64,53600],["2012-07-25",2619.36,2631.26,2559.83,2619.36,52500],["2012-07-26",2631.26,2643.17,2619.36,2643.17,33700],["2012-07-27",2619.36,2631.26,2583.64,2631.26,350500],["2012-07-30",2631.26,2643.17,2559.83,2619.36,8700],["2012-07-31",2655.08,2655.08,2559.83,2583.64,60600],["2012-08-01",2571.73,2595.55,2536.01,2547.92,68120],["2012-08-02",2547.92,2571.73,2536.01,2547.92,11600],["2012-08-03",2547.92,2571.73,2547.92,2571.73,12300],["2012-08-06",2583.64,2678.89,2571.73,2666.98,79800],["2012-08-07",2666.98,2690.79,2631.26,2655.08,123700],["2012-08-08",2655.08,2678.89,2631.26,2666.98,77466],["2012-08-09",2678.89,2702.7,2655.08,2678.89,44300],["2012-08-10",2666.98,2678.89,2643.17,2643.17,18430],["2012-08-13",2666.98,2666.98,2619.36,2643.17,20300],["2012-08-14",2643.17,2655.08,2488.39,2643.17,35600],["2012-08-15",2619.36,2619.36,2607.45,2619.36,5400],["2012-08-16",2607.45,2607.45,2559.83,2595.55,216200],["2012-08-17",2547.92,2607.45,2547.92,2595.55,24966],["2012-08-20",2631.26,2678.89,2619.36,2666.98,68900],["2012-08-21",2643.17,2643.17,2476.48,2476.48,396800],["2012-08-22",2381.23,2619.36,2381.23,2476.48,141700],["2012-08-23",2500.3,2547.92,2309.8,2309.8,346700],["2012-08-24",2309.8,2464.58,2190.74,2464.58,209300],["2012-08-27",2500.3,2619.36,2405.05,2405.05,438400],["2012-08-28",2416.95,2595.55,2357.42,2559.83,197200],["2012-08-29",2500.3,2607.45,2500.3,2583.64,236900],["2012-08-30",2571.73,2571.73,2524.11,2536.01,22200],["2012-08-31",2500.3,2559.83,2488.39,2536.01,23000],["2012-09-04",2536.01,2547.92,2512.2,2547.92,39530],["2012-09-05",2536.01,2536.01,2476.48,2488.39,54800],["2012-09-06",2500.3,2500.3,2452.67,2476.48,51800],["2012-09-07",2464.58,2476.48,2452.67,2464.58,64200],["2012-09-10",2440.77,2440.77,2369.33,2393.14,55030],["2012-09-11",2381.23,2440.77,2369.33,2440.77,80200],["2012-09-12",2440.77,2440.77,2405.05,2405.05,22900],["2012-09-13",2440.77,2440.77,2405.05,2428.86,16933],["2012-09-14",2452.67,2500.3,2452.67,2500.3,103200],["2012-09-17",2500.3,2524.11,2464.58,2500.3,83200],["2012-09-18",2500.3,2500.3,2440.77,2452.67,132830],["2012-09-19",2440.77,2500.3,2440.77,2452.67,116600],["2012-09-20",2500.3,2500.3,2440.77,2452.67,22000],["2012-09-21",2476.48,2488.39,2440.77,2464.58,53400],["2012-09-24",2464.58,2464.58,2416.95,2440.77,26500],["2012-09-25",2428.86,2440.77,2428.86,2440.77,22400],["2012-09-26",2428.86,2488.39,2428.86,2488.39,38300],["2012-09-27",2381.23,2440.77,2381.23,2440.77,26800],["2012-09-28",2428.86,2440.77,2428.86,2440.77,19700],["2012-10-01",2440.77,2452.67,2416.95,2428.86,50300],["2012-10-02",2416.95,2428.86,2416.95,2416.95,47500],["2012-10-03",2405.05,2452.67,2405.05,2440.77,15400],["2012-10-04",2416.95,2488.39,2416.95,2464.58,82800],["2012-10-05",2440.77,2464.58,2440.77,2464.58,23900],["2012-10-08",2452.67,2500.3,2452.67,2476.48,28600],["2012-10-09",2476.48,2476.48,2476.48,2476.48,11900],["2012-10-10",2476.48,2488.39,2464.58,2488.39,26700],["2012-10-11",2488.39,2536.01,2476.48,2500.3,30300],["2012-10-12",2476.48,2488.39,2476.48,2488.39,5232],["2012-10-15",2476.48,2488.39,2452.67,2452.67,13000],["2012-10-16",2464.58,2512.2,2452.67,2512.2,35100],["2012-10-17",2512.2,2524.11,2500.3,2512.2,14900],["2012-10-18",2512.2,2524.11,2464.58,2476.48,144100],["2012-10-19",2452.67,2476.48,2416.95,2416.95,678900],["2012-10-22",2416.95,2440.77,2405.05,2405.05,57700],["2012-10-23",2440.77,2440.77,2405.05,2428.86,3200],["2012-10-24",2440.77,2440.77,2416.95,2428.86,11900],["2012-10-25",2416.95,2428.86,2416.95,2416.95,44700],["2012-10-26",2416.95,2440.77,2416.95,2428.86,173400],["2012-10-29",2428.86,2452.67,2428.86,2428.86,15300],["2012-10-30",2428.86,2440.77,2416.95,2416.95,24666],["2012-10-31",2416.95,2583.64,2416.95,2559.83,122400],["2012-11-01",2488.39,2500.3,2464.58,2476.48,5300],["2012-11-02",2416.95,2440.77,2416.95,2440.77,63400],["2012-11-05",2440.77,2440.77,2428.86,2428.86,16300],["2012-11-06",2428.86,2428.86,2428.86,2428.86,14166],["2012-11-07",2476.48,2512.2,2476.48,2500.3,61400],["2012-11-08",2500.3,2500.3,2464.58,2500.3,34133],["2012-11-09",2500.3,2500.3,2488.39,2500.3,20000],["2012-11-12",2559.83,2559.83,2500.3,2500.3,25800],["2012-11-13",2512.2,2547.92,2500.3,2500.3,104800],["2012-11-14",2500.3,2536.01,2500.3,2500.3,104500],["2012-11-15",2500.3,2559.83,2488.39,2559.83,71700],["2012-11-16",2500.3,2583.64,2500.3,2559.83,19400],["2012-11-19",2547.92,2607.45,2547.92,2571.73,129300],["2012-11-20",2571.73,2619.36,2571.73,2619.36,119400],["2012-11-21",2619.36,2726.51,2619.36,2714.61,92500],["2012-11-22",2726.51,2726.51,2714.61,2726.51,69400],["2012-11-23",2738.42,2797.95,2738.42,2774.14,69000],["2012-11-26",2786.04,2786.04,2619.36,2631.26,62600],["2012-11-27",2714.61,2714.61,2619.36,2666.98,37300],["2012-11-28",2702.7,2702.7,2619.36,2655.08,54500],["2012-11-29",2666.98,2690.79,2643.17,2666.98,32300],["2012-11-30",2702.7,2702.7,2655.08,2666.98,21800],["2012-12-03",2666.98,2690.79,2619.36,2690.79,69000],["2012-12-04",2678.89,2809.86,2678.89,2690.79,143100],["2012-12-05",2678.89,2678.89,2615.11,2678.89,22800],["2012-12-06",2653.38,2678.89,2615.11,2615.11,15900],["2012-12-07",2615.11,2640.62,2602.35,2627.86,50732],["2012-12-10",2615.11,2653.38,2589.59,2653.38,26600],["2012-12-11",2653.38,2678.89,2615.11,2653.38,17700],["2012-12-12",2602.35,2653.38,2602.35,2653.38,76000],["2012-12-13",2640.62,2653.38,2602.35,2640.62,67200],["2012-12-14",2627.86,2640.62,2602.35,2627.86,21700],["2012-12-17",2627.86,2627.86,2615.11,2615.11,15400],["2012-12-18",2589.59,2602.35,2576.84,2589.59,112000],["2012-12-19",2678.89,2678.89,2576.84,2615.11,8400],["2012-12-20",2627.86,2627.86,2576.84,2589.59,51400],["2012-12-21",2589.59,2602.35,2589.59,2589.59,57300],["2012-12-24",2615.11,2615.11,2602.35,2602.35,26500],["2012-12-25",2602.35,2602.35,2589.59,2589.59,8900],["2012-12-26",2589.59,2615.11,2576.84,2602.35,26300],["2012-12-27",2640.62,2640.62,2589.59,2602.35,58600],["2012-12-28",2627.86,2627.86,2602.35,2615.11,38600],["2013-01-02",2640.62,2678.89,2627.86,2666.13,235800],["2013-01-03",2653.38,2666.13,2576.84,2589.59,87500],["2013-01-04",2589.59,2653.38,2589.59,2615.11,85800],["2013-01-07",2615.11,2640.62,2589.59,2602.35,49400],["2013-01-08",2615.11,2678.89,2487.54,2640.62,236800],["2013-01-09",2678.89,2717.16,2640.62,2653.38,325500],["2013-01-10",2640.62,2666.13,2615.11,2666.13,58600],["2013-01-11",2653.38,2742.67,2640.62,2653.38,441766],["2013-01-14",2627.86,2653.38,2602.35,2615.11,64800],["2013-01-15",2627.86,2704.4,2627.86,2678.89,219400],["2013-01-16",2729.92,2806.46,2691.65,2755.43,380633],["2013-01-17",2704.4,2857.48,2653.38,2653.38,177400],["2013-01-18",2653.38,2717.16,2615.11,2678.89,219300],["2013-01-21",2653.38,2653.38,2615.11,2615.11,60600],["2013-01-22",2615.11,2615.11,2589.59,2602.35,119500],["2013-01-23",2627.86,2627.86,2576.84,2602.35,112500],["2013-01-24",2666.13,2678.89,2602.35,2666.13,142500],["2013-01-25",2678.89,2755.43,2666.13,2704.4,254200],["2013-01-28",2678.89,2819.21,2678.89,2819.21,414900],["2013-01-29",2806.46,2819.21,2768.19,2780.94,193300],["2013-01-30",2819.21,2895.75,2806.46,2895.75,311800],["2013-01-31",2895.75,2908.51,2857.48,2908.51,218700],["2013-02-01",2972.29,2972.29,2870.24,2959.54,268200],["2013-02-04",2934.02,2934.02,2819.21,2819.21,24466],["2013-02-05",2895.75,2895.75,2819.21,2883.0,10900],["2013-02-06",3150.89,3150.89,2831.97,2870.24,48951],["2013-02-07",2857.48,2921.27,2806.46,2895.75,327700],["2013-02-08",2883.0,2921.27,2870.24,2908.51,22000],["2013-02-18",2921.27,2921.27,2870.24,2883.0,60700],["2013-02-19",2831.97,2895.75,2806.46,2870.24,101300],["2013-02-20",2831.97,2857.48,2831.97,2831.97,50900],["2013-02-21",2844.73,2844.73,2602.35,2653.38,113300],["2013-02-22",2717.16,2768.19,2666.13,2704.4,26800],["2013-02-25",2691.65,2806.46,2691.65,2742.67,64200],["2013-02-26",2742.67,2806.46,2717.16,2742.67,130518],["2013-02-27",2755.43,2755.43,2717.16,2755.43,49500],["2013-02-28",2819.21,2870.24,2768.19,2870.24,609666],["2013-03-01",2870.24,2870.24,2831.97,2857.48,94460],["2013-03-04",2780.94,2793.7,2717.16,2717.16,39000],["2013-03-05",2678.89,2780.94,2678.89,2742.67,91900],["2013-03-06",2793.7,2793.7,2717.16,2742.67,13700],["2013-03-07",2691.65,2742.67,2691.65,2742.67,14900],["2013-03-08",2704.4,2768.19,2691.65,2717.16,64800],["2013-03-11",2768.19,2768.19,2704.4,2729.92,42300],["2013-03-12",2742.67,2742.67,2717.16,2742.67,24800],["2013-03-13",2742.67,2768.19,2742.67,2742.67,71400],["2013-03-14",2742.67,2768.19,2729.92,2742.67,58100],["2013-03-15",2755.43,2768.19,2717.16,2768.19,47050],["2013-03-18",2768.19,2768.19,2729.92,2729.92,19600],["2013-03-19",2780.94,2780.94,2704.4,2704.4,21800],["2013-03-20",2717.16,2717.16,2691.65,2717.16,4700],["2013-03-21",2717.16,2717.16,2691.65,2717.16,81366],["2013-03-22",2717.16,2717.16,2678.89,2704.4,43100],["2013-03-25",2704.4,2704.4,2678.89,2704.4,3100],["2013-03-26",2691.65,2742.67,2691.65,2742.67,30833],["2013-03-27",2755.43,3010.56,2742.67,2934.02,506600],["2013-03-28",2946.78,2946.78,2870.24,2870.24,117000],["2013-03-29",2870.24,2883.0,2857.48,2857.48,68300],["2013-04-01",2844.73,2870.24,2819.21,2857.48,61800],["2013-04-02",2895.75,2934.02,2870.24,2870.24,469200],["2013-04-03",2870.24,2883.0,2870.24,2883.0,59700],["2013-04-04",2870.24,2870.24,2806.46,2844.73,69100],["2013-04-05",2844.73,2908.51,2831.97,2870.24,62200],["2013-04-08",2857.48,2883.0,2831.97,2883.0,66330],["2013-04-09",2883.0,2895.75,2870.24,2895.75,79000],["2013-04-10",2895.75,2895.75,2844.73,2844.73,32432],["2013-04-11",2831.97,2831.97,2729.92,2742.67,47300],["2013-04-12",2742.67,2742.67,2602.35,2666.13,436704],["2013-04-15",2615.11,2615.11,2576.84,2602.35,89400],["2013-04-16",2602.35,2615.11,2576.84,2602.35,100400],["2013-04-17",2666.13,2666.13,2576.84,2602.35,120943],["2013-04-18",2576.84,2576.84,2525.81,2551.32,82299],["2013-04-22",2576.84,2576.84,2423.76,2436.51,45597],["2013-04-23",2449.27,2449.27,2385.49,2411.0,94400],["2013-04-24",2398.24,2398.24,2359.98,2385.49,64700],["2013-04-25",2372.73,2385.49,2359.98,2385.49,48700],["2013-04-26",2359.98,2359.98,2321.71,2359.98,82900],["2013-05-02",2334.46,2347.22,2321.71,2334.46,22518],["2013-05-03",2334.46,2347.22,2321.71,2347.22,18900],["2013-05-06",2347.22,2411.0,2347.22,2398.24,77609],["2013-05-07",2411.0,2411.0,2347.22,2385.49,92737],["2013-05-08",2398.24,2474.78,2398.24,2411.0,240722],["2013-05-09",2411.0,2487.54,2411.0,2487.54,225300],["2013-05-10",2500.3,2500.3,2449.27,2449.27,14566],["2013-05-13",2449.27,2462.03,2423.76,2423.76,123235],["2013-05-14",2398.24,2398.24,2359.98,2385.49,91633],["2013-05-15",2385.49,2385.49,2347.22,2372.73,26400],["2013-05-16",2334.46,2372.73,2334.46,2359.98,165033],["2013-05-17",2334.46,2359.98,2321.71,2334.46,71200],["2013-05-20",2334.46,2359.98,2334.46,2359.98,4833],["2013-05-21",2372.73,2372.73,2296.19,2359.98,48600],["2013-05-22",2372.73,2372.73,2321.71,2372.73,471728],["2013-05-23",2347.22,2436.51,2347.22,2411.0,166735],["2013-05-24",2398.24,2423.76,2372.73,2423.76,72400],["2013-05-27",2449.27,2462.03,2372.73,2423.76,103033],["2013-05-28",2436.51,2436.51,2411.0,2423.76,84212],["2013-05-29",2436.51,2436.51,2398.24,2411.0,94342],["2013-05-30",2398.24,2436.51,2398.24,2423.76,59200],["2013-05-31",2423.76,2474.78,2423.76,2462.03,115700],["2013-06-03",2474.78,2500.3,2462.03,2462.03,22473],["2013-06-04",2449.27,2462.03,2449.27,2449.27,63833],["2013-06-05",2436.51,2462.03,2436.51,2462.03,46200],["2013-06-06",2462.03,2462.03,2449.27,2462.03,71267],["2013-06-07",2462.03,2462.03,2449.27,2462.03,17430],["2013-06-10",2423.76,2487.54,2423.76,2487.54,55568],["2013-06-11",2487.54,2525.81,2487.54,2487.54,13100],["2013-06-12",2513.05,2729.92,2500.3,2729.92,252336],["2013-06-13",2729.92,2857.48,2729.92,2819.21,311900],["2013-06-14",2819.21,2831.97,2793.7,2806.46,164103],["2013-06-17",2793.7,2793.7,2640.62,2640.62,36666],["2013-06-18",2576.84,2640.62,2576.84,2615.11,8700],["2013-06-19",2576.84,2576.84,2551.32,2551.32,18600],["2013-06-20",2551.32,2551.32,2538.57,2551.32,18100],["2013-06-21",2513.05,2525.81,2500.3,2500.3,13100],["2013-06-24",2500.3,2576.84,2487.54,2487.54,12700],["2013-06-25",2500.3,2500.3,2423.76,2462.03,45800],["2013-06-26",2474.78,2474.78,2449.27,2462.03,7682],["2013-06-27",2462.03,2462.03,2411.0,2423.76,87800],["2013-06-28",2423.76,2423.76,2411.0,2423.76,11100],["2013-07-01",2423.76,2423.76,2411.0,2423.76,8900],["2013-07-02",2423.76,2436.51,2411.0,2423.76,21453],["2013-07-03",2423.76,2423.76,2359.98,2372.73,342900],["2013-07-04",2385.49,2411.0,2385.49,2398.24,19500],["2013-07-05",2423.76,2474.78,2423.76,2423.76,29900],["2013-07-08",2462.03,2462.03,2347.22,2347.22,80700],["2013-07-09",2359.98,2359.98,2334.46,2347.22,43300],["2013-07-10",2347.22,2359.98,2334.46,2334.46,119600],["2013-07-11",2334.46,2372.73,2334.46,2372.73,39300],["2013-07-12",2411.0,2436.51,2398.24,2436.51,34700],["2013-07-15",2436.51,2436.51,2385.49,2411.0,14900],["2013-07-16",2385.49,2411.0,2359.98,2411.0,10600],["2013-07-17",2411.0,2411.0,2398.24,2398.24,1400],["2013-07-18",2398.24,2398.24,2385.49,2385.49,13600],["2013-07-19",2372.73,2372.73,2321.71,2372.73,65700],["2013-07-22",2398.24,2398.24,2359.98,2372.73,11600],["2013-07-23",2385.49,2398.24,2372.73,2385.49,13400],["2013-07-24",2359.98,2359.98,2347.22,2359.98,10600],["2013-07-25",2334.46,2359.98,2334.46,2334.46,33600],["2013-07-26",2334.46,2334.46,2296.19,2296.19,9863],["2013-07-29",2296.19,2296.19,2296.19,2296.19,9634],["2013-07-30",2296.19,2500.3,2270.68,2500.3,7234],["2013-07-31",2474.78,2474.78,2359.98,2359.98,1900],["2013-08-01",2232.41,2372.73,2232.41,2372.73,235],["2013-08-02",2359.98,2385.49,2283.44,2283.44,8500],["2013-08-05",2296.19,2296.19,2232.41,2232.41,17000],["2013-08-06",2245.17,2270.68,2232.41,2232.41,26400],["2013-08-07",2245.17,2245.17,2219.65,2219.65,7400],["2013-08-08",2245.17,2245.17,2117.6,2143.11,53600],["2013-08-09",2143.11,2219.65,2143.11,2219.65,4118],["2013-08-12",2168.63,2168.63,2117.6,2117.6,600],["2013-08-13",2130.36,2168.63,2130.36,2143.11,18700],["2013-08-14",2143.11,2143.11,2104.84,2104.84,110900],["2013-08-15",2104.84,2168.63,2104.84,2168.63,19000],["2013-08-16",2168.63,2245.17,2168.63,2245.17,43566],["2013-08-19",2245.17,2257.92,2232.41,2245.17,35300],["2013-08-20",2245.17,2270.68,2245.17,2257.92,26700],["2013-08-21",2257.92,2283.44,2232.41,2245.17,91900],["2013-08-22",2181.38,2270.68,2168.63,2270.68,5100],["2013-08-23",2206.9,2219.65,2194.14,2194.14,8256],["2013-08-26",2194.14,2194.14,2194.14,2194.14,1900],["2013-08-27",2194.14,2194.14,2181.38,2181.38,9800],["2013-08-28",2168.63,2219.65,2041.06,2219.65,12400],["2013-08-29",2181.38,2257.92,2168.63,2257.92,20300],["2013-08-30",2181.38,2257.92,2181.38,2257.92,5600],["2013-09-03",2257.92,2257.92,2257.92,2257.92,23500],["2013-09-04",2232.41,2296.19,2232.41,2296.19,93100],["2013-09-05",2296.19,2296.19,2296.19,2296.19,12000],["2013-09-06",2232.41,2283.44,2232.41,2283.44,1200],["2013-09-09",2232.41,2283.44,2219.65,2283.44,2700],["2013-09-10",2219.65,2283.44,2206.9,2283.44,21260],["2013-09-11",2232.41,2296.19,2232.41,2296.19,40500],["2013-09-12",2296.19,2334.46,2296.19,2334.46,2700],["2013-09-13",2334.46,2334.46,2334.46,2334.46,2323],["2013-09-16",2321.71,2321.71,2321.71,2321.71,200],["2013-09-17",2296.19,2296.19,2296.19,2296.19,23300],["2013-09-18",2359.98,2359.98,2168.63,2168.63,119137],["2013-09-19",2194.14,2270.68,2181.38,2194.14,6266],["2013-09-20",2219.65,2232.41,2219.65,2219.65,4139],["2013-09-23",2219.65,2219.65,2219.65,2219.65,0],["2013-09-24",2194.14,2194.14,2143.11,2181.38,310600],["2013-09-25",2181.38,2206.9,2181.38,2206.9,5800],["2013-09-26",2206.9,2206.9,2181.38,2181.38,5200],["2013-09-27",2168.63,2168.63,2143.11,2155.87,12900],["2013-09-30",2168.63,2181.38,2143.11,2155.87,22800],["2013-10-01",2155.87,2155.87,2130.36,2130.36,17823],["2013-10-02",2143.11,2168.63,2117.6,2168.63,92600],["2013-10-03",2168.63,2168.63,2143.11,2143.11,22308],["2013-10-04",2155.87,2168.63,2143.11,2168.63,11037],["2013-10-07",2168.63,2168.63,2155.87,2168.63,39919],["2013-10-08",2168.63,2168.63,2143.11,2155.87,11229],["2013-10-09",2155.87,2168.63,2143.11,2155.87,34900],["2013-10-10",2155.87,2168.63,2155.87,2155.87,252100],["2013-10-11",2155.87,2168.63,2143.11,2168.63,11357],["2013-10-14",2155.87,2155.87,2143.11,2155.87,3400],["2013-10-15",2168.63,2168.63,2155.87,2155.87,269400],["2013-10-16",2168.63,2257.92,2104.84,2232.41,156700],["2013-10-17",2245.17,2245.17,2181.38,2194.14,80900],["2013-10-18",2194.14,2194.14,2181.38,2181.38,108300],["2013-10-21",2232.41,2232.41,2181.38,2232.41,118200],["2013-10-22",2232.41,2232.41,2206.9,2206.9,79600],["2013-10-23",2232.41,2232.41,2194.14,2206.9,177330],["2013-10-24",2219.65,2359.98,2219.65,2270.68,337060],["2013-10-25",2232.41,2270.68,2232.41,2232.41,30800],["2013-10-28",2232.41,2245.17,2206.9,2206.9,211400],["2013-10-29",2232.41,2232.41,2181.38,2194.14,216600],["2013-10-30",2206.9,2219.65,2194.14,2206.9,189117],["2013-10-31",2219.65,2270.68,2219.65,2245.17,132960],["2013-11-01",2245.17,2245.17,2219.65,2232.41,81400],["2013-11-04",2232.41,2245.17,2206.9,2206.9,168400],["2013-11-05",2219.65,2245.17,2219.65,2219.65,244005],["2013-11-06",2232.41,2245.17,2219.65,2219.65,61500],["2013-11-07",2232.41,2257.92,2232.41,2245.17,196800],["2013-11-08",2257.92,2372.73,2257.92,2359.98,428510],["2013-11-11",2359.98,2385.49,2347.22,2372.73,260557],["2013-11-12",2347.22,2372.73,2308.95,2321.71,130033],["2013-11-13",2321.71,2334.46,2296.19,2334.46,162417],["2013-11-14",2308.95,2385.49,2308.95,2385.49,342000],["2013-11-15",2436.51,2513.05,2398.24,2423.76,650819],["2013-11-18",2423.76,2538.57,2423.76,2474.78,211533],["2013-11-19",2474.78,2474.78,2449.27,2462.03,113900],["2013-11-20",2449.27,2462.03,2436.51,2449.27,263048],["2013-11-21",2449.27,2487.54,2423.76,2423.76,266300],["2013-11-22",2423.76,2462.03,2385.49,2411.0,169500],["2013-11-25",2411.0,2436.51,2372.73,2411.0,116100],["2013-11-26",2359.98,2411.0,2359.98,2411.0,99800],["2013-11-27",2411.0,2411.0,2385.49,2398.24,77800],["2013-11-28",2372.73,2411.0,2372.73,2385.49,30200],["2013-11-29",2385.49,2385.49,2359.98,2372.73,94400],["2013-12-02",2372.73,2449.27,2347.22,2423.76,183400],["2013-12-03",2474.78,2474.78,2398.24,2423.76,201800],["2013-12-04",2411.0,2487.54,2398.24,2462.03,462600],["2013-12-05",2462.03,2462.03,2436.51,2449.27,194227],["2013-12-06",2436.51,2576.84,2436.51,2513.05,451100],["2013-12-09",2513.05,2513.05,2474.78,2487.54,102079],["2013-12-10",2487.54,2602.35,2462.03,2551.32,476100],["2013-12-11",2564.08,2564.08,2500.3,2513.05,202430],["2013-12-12",2551.32,2589.59,2525.81,2564.08,276024],["2013-12-13",2589.59,2691.65,2589.59,2627.86,739330],["2013-12-16",2627.86,2627.86,2576.84,2615.11,220700],["2013-12-17",2653.38,2653.38,2576.84,2589.59,154143],["2013-12-18",2640.62,2640.62,2564.08,2615.11,126570],["2013-12-19",2602.35,2615.11,2589.59,2615.11,198603],["2013-12-20",2615.11,2640.62,2576.84,2576.84,116816],["2013-12-23",2576.84,2602.35,2576.84,2576.84,170400],["2013-12-24",2576.84,2640.62,2564.08,2627.86,171870],["2013-12-25",2640.62,2640.62,2602.35,2602.35,47216],["2013-12-26",2602.35,2627.86,2589.59,2602.35,112410],["2013-12-27",2859.0,2859.0,2786.8,2786.8,143600],["2013-12-30",2786.8,2786.8,2743.49,2786.8,25166],["2013-12-31",2786.8,2786.8,2757.92,2786.8,178800],["2014-01-02",2887.88,2887.88,2786.8,2786.8,216940],["2014-01-03",2786.8,2859.0,2786.8,2859.0,106700],["2014-01-06",2887.88,2974.52,2844.56,2945.64,267800],["2014-01-07",2945.64,2960.08,2931.2,2931.2,5660],["2014-01-08",2931.2,2931.2,2873.44,2902.32,115100],["2014-01-09",2613.53,2931.2,2613.53,2931.2,23700],["2014-01-10",2873.44,2916.76,2873.44,2887.88,57100],["2014-01-13",2873.44,2916.76,2844.56,2916.76,283400],["2014-01-14",2916.76,3104.47,2916.76,3046.71,645133],["2014-01-15",3104.47,3176.67,3090.03,3133.35,429573],["2014-01-16",3162.23,3306.62,3104.47,3292.18,440300],["2014-01-17",3321.06,3393.26,3219.99,3248.86,245501],["2014-01-20",3248.86,3248.86,3133.35,3219.99,318700],["2014-01-21",3162.23,3393.26,3162.23,3393.26,253000],["2014-01-22",3378.82,3393.26,3306.62,3349.94,368700],["2014-01-23",3321.06,3479.89,3321.06,3465.45,331000],["2014-01-24",3465.45,3508.77,3422.14,3451.02,240246],["2014-01-27",3407.7,3465.45,3407.7,3422.14,142950],["2014-02-06",3436.58,3494.33,3422.14,3465.45,191300],["2014-02-07",3465.45,3465.45,3407.7,3451.02,539310],["2014-02-10",3465.45,3682.05,3465.45,3624.29,411221],["2014-02-11",3624.29,3682.05,3508.77,3537.65,491944],["2014-02-12",3537.65,3595.41,3523.21,3595.41,302100],["2014-02-13",3595.41,3609.85,3523.21,3537.65,392733],["2014-02-14",3537.65,3566.53,3523.21,3537.65,455778],["2014-02-17",3465.45,3537.65,3465.45,3465.45,289500],["2014-02-18",3465.45,3552.09,3451.02,3494.33,236390],["2014-02-19",3537.65,3840.88,3479.89,3840.88,765900],["2014-02-20",3537.65,3855.32,3523.21,3609.85,557432],["2014-02-21",3595.41,3696.49,3566.53,3609.85,262166],["2014-02-24",3667.61,3710.92,3609.85,3653.17,626000],["2014-02-25",3653.17,3667.61,3624.29,3667.61,432800],["2014-02-26",3667.61,3739.8,3624.29,3667.61,686520],["2014-02-27",3667.61,3696.49,3624.29,3624.29,228290],["2014-02-28",3624.29,3624.29,3552.09,3580.97,74500],["2014-03-03",3552.09,3552.09,3335.5,3335.5,307200],["2014-03-04",3306.62,3393.26,3277.74,3321.06,396140],["2014-03-05",3364.38,3422.14,3321.06,3378.82,197500],["2014-03-06",3393.26,3580.97,3364.38,3494.33,152000],["2014-03-07",3537.65,3537.65,3479.89,3494.33,69800],["2014-03-10",3479.89,3537.65,3436.58,3508.77,103100],["2014-03-11",3465.45,3552.09,3465.45,3537.65,234620],["2014-03-12",3537.65,3552.09,3436.58,3451.02,263000],["2014-03-13",3422.14,3465.45,3422.14,3436.58,287100],["2014-03-14",3436.58,3566.53,3436.58,3494.33,500833],["2014-03-17",3523.21,3580.97,3523.21,3566.53,492200],["2014-03-18",3580.97,3609.85,3537.65,3537.65,304266],["2014-03-19",3566.53,3566.53,3479.89,3523.21,273700],["2014-03-20",3537.65,3566.53,3494.33,3494.33,539100],["2014-03-21",3508.77,3552.09,3465.45,3508.77,263850],["2014-03-24",3537.65,3566.53,3508.77,3537.65,285758],["2014-03-25",3537.65,3580.97,3523.21,3537.65,336487],["2014-03-26",3537.65,3537.65,3349.94,3349.94,323739],["2014-03-27",3451.02,3451.02,3335.5,3335.5,253600],["2014-03-28",3378.82,3393.26,3306.62,3306.62,354200],["2014-03-31",3321.06,3436.58,3321.06,3393.26,183480],["2014-04-01",3393.26,3393.26,3263.3,3263.3,286300],["2014-04-02",3321.06,3335.5,3219.99,3263.3,351853],["2014-04-03",3292.18,3407.7,3277.74,3364.38,314468],["2014-04-04",3378.82,3378.82,3277.74,3277.74,235603],["2014-04-07",3321.06,3436.58,3321.06,3393.26,592400],["2014-04-08",3422.14,3508.77,3393.26,3479.89,398400],["2014-04-10",3479.89,3494.33,3436.58,3436.58,239651],["2014-04-11",3422.14,3422.14,3378.82,3422.14,192633],["2014-04-14",3407.7,3422.14,3321.06,3335.5,267733],["2014-04-15",3321.06,3364.38,3248.86,3248.86,321100],["2014-04-16",3248.86,3263.3,3176.67,3191.11,469580],["2014-04-17",3306.62,3306.62,3248.86,3263.3,286700],["2014-04-18",3234.42,3248.86,3147.79,3147.79,182300],["2014-04-21",3176.67,3248.86,3075.59,3104.47,319992],["2014-04-22",3147.79,3219.99,3090.03,3205.55,140300],["2014-04-23",3205.55,3219.99,3133.35,3191.11,152400],["2014-04-24",3032.27,3234.42,3032.27,3205.55,285300],["2014-04-25",3248.86,3248.86,3205.55,3219.99,48300],["2014-04-28",3191.11,3205.55,3162.23,3162.23,168000],["2014-04-29",3147.79,3205.55,3147.79,3205.55,32600],["2014-05-05",3191.11,3205.55,3032.27,3133.35,119600],["2014-05-06",3104.47,3104.47,2931.2,3017.83,242700],["2014-05-07",3075.59,3075.59,3003.39,3032.27,61103],["2014-05-08",3017.83,3017.83,2729.05,2729.05,500731],["2014-05-09",2729.05,2873.44,2685.73,2859.0,154500],["2014-05-12",2743.49,2786.8,2584.65,2584.65,270800],["2014-05-13",2498.02,2671.29,2498.02,2599.09,166608],["2014-05-14",2599.09,2844.56,2599.09,2801.24,204900],["2014-05-15",2830.12,2830.12,2599.09,2714.61,248933],["2014-05-16",2772.36,2772.36,2642.41,2757.92,82300],["2014-05-19",2729.05,2772.36,2671.29,2757.92,113600],["2014-05-20",2714.61,2757.92,2700.17,2757.92,52300],["2014-05-21",2743.49,2873.44,2743.49,2859.0,280033],["2014-05-22",2801.24,2859.0,2786.8,2815.68,195500],["2014-05-23",2801.24,2815.68,2786.8,2786.8,58300],["2014-05-26",2801.24,2815.68,2757.92,2801.24,61000],["2014-05-27",2801.24,2873.44,2786.8,2859.0,241940],["2014-05-28",2887.88,2988.95,2873.44,2988.95,271250],["2014-05-29",2974.52,3003.39,2887.88,2931.2,121597],["2014-05-30",2887.88,2960.08,2887.88,2916.76,116503],["2014-06-02",2887.88,2916.76,2830.12,2859.0,178700],["2014-06-03",2859.0,2873.44,2815.68,2844.56,24300],["2014-06-04",2859.0,2873.44,2786.8,2830.12,127800],["2014-06-05",2801.24,2859.0,2772.36,2859.0,69236],["2014-06-06",2844.56,2887.88,2830.12,2887.88,48700],["2014-06-09",2887.88,2945.64,2859.0,2887.88,51200],["2014-06-10",2873.44,2887.88,2830.12,2830.12,29663],["2014-06-11",2815.68,2887.88,2815.68,2859.0,44000],["2014-06-12",2859.0,2945.64,2844.56,2945.64,236300],["2014-06-13",2945.64,3017.83,2945.64,3017.83,509286],["2014-06-16",3017.83,3032.27,2960.08,3003.39,333205],["2014-06-17",2988.95,3075.59,2974.52,3061.15,255933],["2014-06-18",3061.15,3205.55,3061.15,3147.79,433200],["2014-06-19",3104.47,3147.79,2974.52,3147.79,394900],["2014-06-20",3118.91,3162.23,3118.91,3133.35,49900],["2014-06-23",3104.47,3118.91,3090.03,3104.47,87250],["2014-06-24",3075.59,3090.03,3061.15,3075.59,110900],["2014-06-25",3104.47,3118.91,3075.59,3075.59,299900],["2014-06-26",3090.03,3133.35,3075.59,3133.35,252300],["2014-06-27",3090.03,3147.79,3090.03,3104.47,100900],["2014-06-30",3104.47,3104.47,3075.59,3104.47,144466],["2014-07-01",3061.15,3090.03,3061.15,3090.03,109900],["2014-07-02",3090.03,3162.23,3090.03,3147.79,95300],["2014-07-03",3176.67,3191.11,3133.35,3162.23,141100],["2014-07-04",3162.23,3162.23,3118.91,3133.35,120400],["2014-07-07",3147.79,3162.23,3104.47,3118.91,168300],["2014-07-08",3090.03,3133.35,3090.03,3133.35,67700],["2014-07-09",3147.79,3147.79,3118.91,3133.35,95570],["2014-07-10",3133.35,3248.86,3118.91,3176.67,386884],["2014-07-11",3176.67,3292.18,3176.67,3277.74,987246],["2014-07-14",3277.74,3393.26,3277.74,3393.26,677300],["2014-07-15",3393.26,3436.58,3393.26,3407.7,499100],["2014-07-16",3407.7,3436.58,3364.38,3364.38,495900],["2014-07-17",3364.38,3407.7,3321.06,3407.7,349450],["2014-07-18",3407.7,3422.14,3349.94,3422.14,269500],["2014-07-21",3422.14,3422.14,3306.62,3349.94,392626],["2014-07-22",3349.94,3378.82,3306.62,3349.94,240400],["2014-07-23",3378.82,3378.82,3321.06,3364.38,161400],["2014-07-24",3364.38,3465.45,3364.38,3422.14,595220],["2014-07-25",3436.58,3436.58,3263.3,3263.3,220400],["2014-07-28",3263.3,3277.74,3090.03,3118.91,284800],["2014-07-29",3075.59,3133.35,3075.59,3118.91,292610],["2014-07-30",3032.27,3133.35,3032.27,3090.03,189600],["2014-07-31",3061.15,3133.35,3061.15,3133.35,111500],["2014-08-01",3118.91,3133.35,3075.59,3118.91,150900],["2014-08-04",3104.47,3133.35,3090.03,3133.35,133800],["2014-08-05",3118.91,3162.23,3118.91,3162.23,101600],["2014-08-06",3147.79,3292.18,3147.79,3277.74,237450],["2014-08-07",3263.3,3292.18,3234.42,3277.74,179728],["2014-08-08",3277.74,3335.5,3277.74,3292.18,184000],["2014-08-11",3321.06,3364.38,3277.74,3306.62,217960],["2014-08-12",3321.06,3321.06,3248.86,3263.3,54700],["2014-08-13",3263.3,3321.06,3263.3,3321.06,161911],["2014-08-14",3248.86,3321.06,3248.86,3277.74,217700],["2014-08-15",3321.06,3393.26,3277.74,3364.38,235363],["2014-08-18",3393.26,3407.7,3349.94,3393.26,183027],["2014-08-19",3393.26,3407.7,3364.38,3364.38,417269],["2014-08-20",3378.82,3407.7,3335.5,3378.82,180266],["2014-08-21",3364.38,3407.7,3364.38,3378.82,177500],["2014-08-22",3378.82,3393.26,3349.94,3349.94,31534],["2014-08-25",3364.38,3436.58,3364.38,3393.26,335400],["2014-08-26",3407.7,3436.58,3378.82,3436.58,193333],["2014-08-27",3465.45,3465.45,3422.14,3451.02,232300],["2014-08-28",3451.02,3566.53,3436.58,3552.09,205672],["2014-08-29",3537.65,3552.09,3479.89,3523.21,85020],["2014-09-03",3580.97,3580.97,3494.33,3566.53,289700],["2014-09-04",3537.65,3710.92,3537.65,3667.61,360216],["2014-09-05",3667.61,3754.24,3667.61,3725.36,285700],["2014-09-08",3725.36,3754.24,3609.85,3653.17,550018],["2014-09-09",3609.85,3653.17,3364.38,3364.38,156866],["2014-09-10",3537.65,3552.09,3364.38,3552.09,121787],["2014-09-11",3508.77,3638.73,3508.77,3609.85,94910],["2014-09-12",3580.97,3653.17,3580.97,3638.73,131100],["2014-09-15",3754.24,3999.71,3725.36,3898.64,841210],["2014-09-16",3884.2,4216.3,3884.2,4187.42,1084799],["2014-09-17",4201.86,4548.41,4201.86,4230.74,453579],["2014-09-18",4187.42,4245.18,4043.03,4043.03,2165715],["2014-09-19",4014.15,4158.55,3927.52,4158.55,489635],["2014-09-22",4158.55,4274.06,4043.03,4043.03,351900],["2014-09-23",4028.59,4043.03,3898.64,3898.64,209596],["2014-09-24",3508.77,4014.15,3508.77,3941.95,1660365],["2014-09-25",3956.39,3970.83,3826.44,3956.39,236700],["2014-09-26",3970.83,4028.59,3884.2,3913.08,325700],["2014-09-29",3941.95,4115.23,3884.2,4071.91,626133],["2014-09-30",4144.11,4144.11,3667.61,4043.03,1766710],["2014-10-01",4043.03,4086.35,4028.59,4071.91,260782],["2014-10-02",3999.71,4404.02,3999.71,4389.58,694410],["2014-10-03",4389.58,4620.61,4331.82,4360.7,876652],["2014-10-06",4331.82,4461.77,4331.82,4404.02,296413],["2014-10-07",4418.45,4562.85,4375.14,4548.41,599080],["2014-10-08",4389.58,4577.29,4389.58,4476.21,429333],["2014-10-09",4476.21,4519.53,4375.14,4375.14,306868],["2014-10-10",4404.02,4404.02,4158.55,4158.55,722999],["2014-10-13",4158.55,4187.42,4043.03,4187.42,373956],["2014-10-14",3898.64,4245.18,3898.64,4187.42,289033],["2014-10-15",4187.42,4216.3,4100.79,4172.99,480350],["2014-10-16",4115.23,4259.62,4115.23,4115.23,423683],["2014-10-17",4043.03,4187.42,4043.03,4115.23,228410],["2014-10-20",4043.03,4158.55,4043.03,4115.23,154200],["2014-10-21",4115.23,4115.23,4071.91,4071.91,230200],["2014-10-22",4086.35,4158.55,4086.35,4115.23,105401],["2014-10-23",4115.23,4158.55,4043.03,4115.23,138100],["2014-10-24",4144.11,4144.11,4057.47,4086.35,109900],["2014-10-27",4086.35,4100.79,4014.15,4071.91,136100],["2014-10-28",4100.79,4115.23,4043.03,4086.35,207500],["2014-10-29",4115.23,4115.23,4086.35,4100.79,75400],["2014-10-30",4086.35,4302.94,4086.35,4302.94,113400],["2014-10-31",4302.94,4447.33,4187.42,4346.26,143300],["2014-11-03",4360.7,4461.77,4346.26,4418.45,102400],["2014-11-04",4346.26,4404.02,4259.62,4331.82,42800],["2014-11-05",4216.3,4331.82,4187.42,4302.94,100130],["2014-11-06",4331.82,4404.02,4259.62,4259.62,116100],["2014-11-07",4331.82,4331.82,4230.74,4317.38,160600],["2014-11-10",4331.82,4533.97,4331.82,4519.53,317200],["2014-11-11",4476.21,4533.97,4418.45,4418.45,107550],["2014-11-12",4447.33,4447.33,4331.82,4375.14,177048],["2014-11-13",4331.82,4389.58,4317.38,4389.58,178521],["2014-11-14",4259.62,4389.58,4259.62,4360.7,75400],["2014-11-17",4432.89,4432.89,4288.5,4288.5,71504],["2014-11-18",4259.62,4302.94,4187.42,4230.74,155300],["2014-11-19",4172.99,4230.74,4158.55,4187.42,98526],["2014-11-20",4187.42,4288.5,4172.99,4201.86,92289],["2014-11-21",4187.42,4187.42,4014.15,4014.15,119233],["2014-11-24",3970.83,3999.71,3941.95,3956.39,35340],["2014-11-25",3956.39,4043.03,3956.39,4043.03,41400],["2014-11-26",4043.03,4043.03,3941.95,3941.95,56400],["2014-11-27",3913.08,4043.03,3913.08,4043.03,44120],["2014-11-28",3970.83,3970.83,3941.95,3970.83,71469],["2014-12-01",3970.83,3985.27,3941.95,3941.95,38732],["2014-12-02",3941.95,3941.95,3898.64,3913.08,38850],["2014-12-03",3927.52,4014.15,3898.64,3970.83,39400],["2014-12-04",3927.52,3999.71,3927.52,3985.27,53408],["2014-12-05",4043.03,4086.35,4014.15,4043.03,102332],["2014-12-08",4115.23,4129.67,4043.03,4100.79,153693],["2014-12-09",4057.47,4115.23,3941.95,4057.47,99530],["2014-12-10",4043.03,4086.35,4043.03,4086.35,32100],["2014-12-11",4086.35,4086.35,3941.95,3941.95,47900],["2014-12-12",4028.59,4028.59,3999.71,4014.15,2310],["2014-12-15",3970.83,4028.59,3970.83,3999.71,11020],["2014-12-16",3956.39,3956.39,3869.76,3869.76,115480],["2014-12-17",3970.83,3970.83,3609.85,3609.85,67705],["2014-12-18",3956.39,3956.39,3682.05,3884.2,33800],["2014-12-19",3898.64,3898.64,3682.05,3682.05,36800],["2014-12-22",3696.49,3927.52,3696.49,3696.49,37000],["2014-12-23",3725.36,3826.44,3725.36,3826.44,27368],["2014-12-24",3898.64,3898.64,3826.44,3884.2,19300],["2014-12-25",3898.64,3898.64,3783.12,3869.76,17310],["2014-12-26",3869.76,3869.76,3869.76,3869.76,21818],["2014-12-29",3783.12,3869.76,3667.61,3869.76,37230],["2014-12-30",3682.05,3869.76,3682.05,3869.76,400],["2014-12-31",3826.44,4043.03,3826.44,3970.83,83000],["2015-01-05",4043.03,4115.23,3970.83,4043.03,6097505],["2015-01-06",4043.03,4043.03,3970.83,4043.03,21300],["2015-01-07",4043.03,4057.47,4014.15,4014.15,30500],["2015-01-08",4100.79,4100.79,4014.15,4028.59,58606],["2015-01-09",4043.03,4071.91,4028.59,4057.47,74700],["2015-01-12",4057.47,4057.47,3985.27,3985.27,1610],["2015-01-13",3985.27,4346.26,3898.64,4158.55,7535836],["2015-01-14",4086.35,4187.42,4086.35,4158.55,108080],["2015-01-15",4187.42,4302.94,4172.99,4288.5,108792],["2015-01-16",4230.74,4274.06,4216.3,4216.3,57508],["2015-01-19",4259.62,4259.62,4187.42,4187.42,47700],["2015-01-20",4187.42,4259.62,4144.11,4158.55,88200],["2015-01-21",4158.55,4187.42,4158.55,4187.42,31200],["2015-01-22",4187.42,4201.86,4129.67,4201.86,30227],["2015-01-23",4216.3,4216.3,4100.79,4187.42,14600],["2015-01-26",4187.42,4201.86,4158.55,4201.86,35739],["2015-01-27",4201.86,4216.3,4129.67,4187.42,48800],["2015-01-28",4230.74,4230.74,4158.55,4187.42,25600],["2015-01-29",4187.42,4187.42,4129.67,4144.11,29300],["2015-01-30",4187.42,4259.62,4158.55,4187.42,96030],["2015-02-02",4115.23,4201.86,4115.23,4172.99,40600],["2015-02-03",4129.67,4187.42,4115.23,4144.11,19008],["2015-02-04",4187.42,4187.42,4115.23,4172.99,86300],["2015-02-05",4187.42,4187.42,4172.99,4172.99,20610],["2015-02-06",4187.42,4331.82,4187.42,4274.06,272506],["2015-02-09",4331.82,4331.82,4216.3,4259.62,24600],["2015-02-10",4230.74,4259.62,4216.3,4216.3,3692800],["2015-02-11",4230.74,4288.5,4216.3,4245.18,142500],["2015-02-12",4274.06,4274.06,4216.3,4216.3,82424],["2015-02-13",4216.3,4216.3,4187.42,4187.42,58700],["2015-02-24",4245.18,4245.18,4129.67,4144.11,65800],["2015-02-25",4144.11,4158.55,4129.67,4144.11,127800],["2015-02-26",4144.11,4245.18,4144.11,4230.74,30200],["2015-02-27",4230.74,4259.62,4187.42,4230.74,37900],["2015-03-02",4230.74,4245.18,4187.42,4245.18,38800],["2015-03-03",4259.62,4259.62,4201.86,4245.18,82000],["2015-03-04",4274.06,4274.06,4245.18,4259.62,92300],["2015-03-05",4288.5,4548.41,4288.5,4331.82,407300],["2015-03-06",4360.7,4476.21,4360.7,4404.02,220838],["2015-03-09",4404.02,4404.02,4302.94,4346.26,139100],["2015-03-10",4346.26,4346.26,4259.62,4302.94,160400],["2015-03-11",4331.82,4331.82,4288.5,4331.82,61043],["2015-03-12",4331.82,4331.82,4288.5,4317.38,86467],["2015-03-13",4317.38,4317.38,4274.06,4317.38,32200],["2015-03-16",4404.02,4404.02,4259.62,4302.94,34409],["2015-03-17",4331.82,4331.82,4274.06,4274.06,129500],["2015-03-18",4259.62,4302.94,4245.18,4274.06,115900],["2015-03-19",4274.06,4274.06,4216.3,4259.62,53000],["2015-03-20",4201.86,4317.38,4187.42,4288.5,75466],["2015-03-23",4259.62,4288.5,4230.74,4230.74,34930],["2015-03-24",4288.5,4288.5,4172.99,4216.3,38300],["2015-03-25",4187.42,4201.86,4172.99,4187.42,9400],["2015-03-26",4187.42,4187.42,4144.11,4144.11,71460],["2015-03-27",4115.23,4172.99,4057.47,4115.23,46100],["2015-03-30",4115.23,4115.23,3970.83,4115.23,46800],["2015-03-31",4115.23,4172.99,4115.23,4172.99,24300],["2015-04-01",4115.23,4115.23,4043.03,4086.35,34133],["2015-04-02",4086.35,4158.55,3999.71,4158.55,69600],["2015-04-03",4216.3,4216.3,4100.79,4187.42,39700],["2015-04-06",4187.42,4274.06,4187.42,4245.18,218300],["2015-04-07",4274.06,4274.06,4172.99,4245.18,40500],["2015-04-08",4274.06,4274.06,4115.23,4129.67,34333],["2015-04-09",4187.42,4230.74,4187.42,4216.3,2200],["2015-04-10",4216.3,4216.3,4187.42,4187.42,78921],["2015-04-13",4187.42,4187.42,4129.67,4187.42,18200],["2015-04-14",4187.42,4187.42,4100.79,4129.67,12802],["2015-04-15",4187.42,4187.42,4071.91,4086.35,157700],["2015-04-16",4086.35,4086.35,4043.03,4043.03,180433],["2015-04-17",4014.15,4014.15,3985.27,3999.71,97300],["2015-04-20",3999.71,3999.71,3913.08,3970.83,252610],["2015-04-21",3941.95,4043.03,3941.95,4014.15,108650],["2015-04-22",4014.15,4086.35,3999.71,4086.35,7810],["2015-04-23",4086.35,4086.35,4014.15,4014.15,28900],["2015-04-24",3985.27,4014.15,3985.27,4014.15,9000],["2015-04-27",4086.35,4100.79,4028.59,4028.59,24220],["2015-05-04",4028.59,4043.03,3927.52,3927.52,79100],["2015-05-05",3826.44,3927.52,3783.12,3869.76,58510],["2015-05-06",3927.52,3927.52,3826.44,3826.44,62001],["2015-05-07",3855.32,3970.83,3826.44,3898.64,31341],["2015-05-08",3898.64,3941.95,3898.64,3941.95,1100],["2015-05-11",3956.39,3956.39,3898.64,3898.64,2400],["2015-05-12",3884.2,3884.2,3812.0,3812.0,28100],["2015-05-13",3869.76,3869.76,3797.56,3797.56,39400],["2015-05-14",3826.44,3999.71,3797.56,3970.83,39200],["2015-05-15",3898.64,3898.64,3624.29,3754.24,79000],["2015-05-18",3754.24,3754.24,3479.89,3479.89,223900],["2015-05-19",3508.77,3609.85,3465.45,3508.77,84300],["2015-05-20",3508.77,3682.05,3508.77,3595.41,79800],["2015-05-21",3609.85,3609.85,3465.45,3508.77,164000],["2015-05-22",3508.77,3580.97,3508.77,3580.97,30900],["2015-05-25",3682.05,3682.05,3580.97,3624.29,94876],["2015-05-26",3667.61,3667.61,3566.53,3566.53,153214],["2015-05-27",3552.09,3624.29,3537.65,3624.29,21100],["2015-05-28",3537.65,3696.49,3537.65,3653.17,85200],["2015-05-29",3682.05,3970.83,3566.53,3970.83,92600],["2015-06-01",3970.83,3970.83,3653.17,3653.17,79810],["2015-06-02",3826.44,3826.44,3653.17,3653.17,21200],["2015-06-03",3624.29,3812.0,3609.85,3754.24,65324],["2015-06-04",3754.24,3812.0,3710.92,3710.92,12200],["2015-06-05",3682.05,3739.8,3682.05,3739.8,7800],["2015-06-08",3682.05,3812.0,3682.05,3739.8,142900],["2015-06-09",3739.8,3754.24,3696.49,3754.24,31900],["2015-06-10",3812.0,3812.0,3682.05,3768.68,14400],["2015-06-11",3783.12,3783.12,3710.92,3710.92,26400],["2015-06-12",3754.24,3754.24,3696.49,3696.49,49600],["2015-06-15",3696.49,3739.8,3696.49,3696.49,26300],["2015-06-16",3783.12,3783.12,3682.05,3682.05,77899],["2015-06-17",3682.05,3739.8,3653.17,3653.17,54100],["2015-06-18",3667.61,3667.61,3624.29,3624.29,30600],["2015-06-19",3624.29,3682.05,3624.29,3682.05,12150],["2015-06-22",3609.85,3667.61,3609.85,3667.61,2036],["2015-06-23",3566.53,3653.17,3566.53,3580.97,99200],["2015-06-24",3609.85,3710.92,3580.97,3595.41,37672],["2015-06-25",3595.41,3609.85,3566.53,3566.53,85500],["2015-06-26",3696.49,3696.49,3537.65,3537.65,33500],["2015-06-29",3537.65,3552.09,3508.77,3508.77,42900],["2015-06-30",3508.77,3552.09,3479.89,3479.89,109700],["2015-07-01",3465.45,3566.53,3465.45,3566.53,80920],["2015-07-02",3566.53,3725.36,3566.53,3682.05,64679],["2015-07-03",3682.05,3898.64,3682.05,3869.76,164305],["2015-07-06",3869.76,3913.08,3797.56,3840.88,107448],["2015-07-07",3754.24,3898.64,3682.05,3682.05,59100],["2015-07-08",3812.0,3812.0,3667.61,3725.36,103000],["2015-07-09",3725.36,3826.44,3725.36,3812.0,31921],["2015-07-10",3812.0,3826.44,3783.12,3797.56,72240],["2015-07-13",3797.56,3797.56,3638.73,3797.56,35400],["2015-07-14",3710.92,3754.24,3710.92,3739.8,5300],["2015-07-15",3696.49,3739.8,3682.05,3739.8,34800],["2015-07-16",3812.0,3812.0,3682.05,3696.49,15900],["2015-07-17",3682.05,3754.24,3653.17,3754.24,21300],["2015-07-20",3725.36,3739.8,3682.05,3710.92,27000],["2015-07-21",3710.92,3739.8,3667.61,3682.05,30660],["2015-07-22",3696.49,3696.49,3653.17,3682.05,23912],["2015-07-23",3682.05,3725.36,3653.17,3696.49,84500],["2015-07-24",3667.61,3696.49,3653.17,3682.05,10400],["2015-07-27",3638.73,3667.61,3609.85,3609.85,108700],["2015-07-28",3609.85,3609.85,3537.65,3537.65,94700],["2015-07-29",3566.53,3682.05,3537.65,3595.41,63200],["2015-07-30",3537.65,3653.17,3537.65,3552.09,10010],["2015-07-31",3609.85,3609.85,3609.85,3609.85,7900],["2015-08-03",3552.09,3609.85,3537.65,3609.85,12020],["2015-08-04",3580.97,3609.85,3580.97,3595.41,8800],["2015-08-05",3580.97,3653.17,3580.97,3609.85,20633],["2015-08-06",3624.29,3754.24,3609.85,3696.49,81200],["2015-08-07",3768.68,3768.68,3653.17,3653.17,17250],["2015-08-10",3696.49,3696.49,3682.05,3696.49,6386],["2015-08-11",3653.17,3682.05,3624.29,3682.05,19000],["2015-08-12",3682.05,3682.05,3595.41,3609.85,2018000],["2015-08-13",3595.41,3595.41,3494.33,3580.97,6033],["2015-08-14",3580.97,3580.97,3523.21,3580.97,24600],["2015-08-17",3580.97,3580.97,3508.77,3537.65,61400],["2015-08-18",3537.65,3552.09,3508.77,3552.09,2210900],["2015-08-19",3552.09,3566.53,3537.65,3537.65,23700],["2015-08-20",3523.21,3537.65,3508.77,3537.65,18010],["2015-08-21",3479.89,3523.21,3393.26,3523.21,28600],["2015-08-24",3248.86,3494.33,3191.11,3479.89,3900],["2015-08-25",3465.45,3494.33,3465.45,3494.33,843900],["2015-08-26",3479.89,3609.85,3479.89,3595.41,1001400],["2015-08-27",3580.97,3580.97,3523.21,3580.97,50800],["2015-08-28",3494.33,3580.97,3494.33,3580.97,8700],["2015-08-31",3523.21,3537.65,3465.45,3523.21,8700],["2015-09-01",3609.85,3609.85,3609.85,3609.85,168],["2015-09-03",3537.65,3537.65,3436.58,3436.58,33833],["2015-09-04",3653.17,3653.17,3537.65,3537.65,2900],["2015-09-07",3465.45,3465.45,3465.45,3465.45,800510],["2015-09-08",3465.45,3768.68,3407.7,3451.02,1204920],["2015-09-09",3393.26,3595.41,3393.26,3537.65,4900],["2015-09-10",3537.65,3537.65,3523.21,3523.21,300],["2015-09-11",3407.7,3479.89,3393.26,3465.45,1007031],["2015-09-14",3682.05,3754.24,3537.65,3537.65,3700],["2015-09-15",3523.21,3595.41,3523.21,3523.21,2012100],["2015-09-16",3465.45,3523.21,3465.45,3523.21,17433],["2015-09-17",3335.5,3523.21,3335.5,3523.21,5300],["2015-09-18",3595.41,3595.41,3451.02,3494.33,1046740],["2015-09-21",3465.45,3479.89,3436.58,3479.89,10600],["2015-09-22",3508.77,3552.09,3508.77,3552.09,1011200],["2015-09-23",3479.89,3479.89,3479.89,3479.89,8800],["2015-09-24",3580.97,3595.41,3494.33,3494.33,9310],["2015-09-25",3508.77,3566.53,3508.77,3552.09,29033],["2015-09-28",3552.09,3552.09,3537.65,3537.65,28000],["2015-09-29",3537.65,3537.65,3494.33,3494.33,2013000],["2015-09-30",3523.21,3552.09,3523.21,3552.09,1007600],["2015-10-01",3537.65,3552.09,3523.21,3552.09,19299],["2015-10-02",3508.77,3739.8,3508.77,3710.92,73000],["2015-10-05",3710.92,3710.92,3638.73,3710.92,22100],["2015-10-06",3754.24,3826.44,3638.73,3725.36,5630],["2015-10-07",3725.36,3725.36,3609.85,3624.29,34744],["2015-10-08",3609.85,3682.05,3609.85,3682.05,10200],["2015-10-09",3682.05,3682.05,3682.05,3682.05,5061],["2015-10-12",3638.73,3696.49,3638.73,3653.17,30705],["2015-10-13",3638.73,3638.73,3609.85,3609.85,16000],["2015-10-14",3609.85,3653.17,3609.85,3638.73,5400],["2015-10-15",3638.73,3653.17,3624.29,3624.29,27000],["2015-10-16",3682.05,3682.05,3638.73,3638.73,29100],["2015-10-19",3566.53,3696.49,3566.53,3653.17,51324],["2015-10-20",3638.73,3710.92,3638.73,3667.61,84440],["2015-10-21",3754.24,3840.88,3725.36,3783.12,283733],["2015-10-22",3754.24,3927.52,3725.36,3898.64,170418],["2015-10-23",3898.64,3898.64,3855.32,3884.2,86744],["2015-10-26",3898.64,4115.23,3826.44,3898.64,272722],["2015-10-27",3898.64,4057.47,3898.64,3985.27,175830],["2015-10-28",4014.15,4129.67,4014.15,4057.47,238167],["2015-10-29",4057.47,4158.55,4057.47,4100.79,398550],["2015-10-30",4115.23,4115.23,4057.47,4057.47,115070],["2015-11-02",4057.47,4071.91,3927.52,3927.52,142400],["2015-11-03",3898.64,3999.71,3898.64,3970.83,48320],["2015-11-04",3985.27,4014.15,3869.76,3898.64,70600],["2015-11-05",3898.64,3970.83,3898.64,3941.95,127900],["2015-11-06",3941.95,3941.95,3869.76,3913.08,104700],["2015-11-09",3970.83,3970.83,3898.64,3913.08,77520],["2015-11-10",3913.08,3913.08,3869.76,3869.76,80502],["2015-11-11",3869.76,3884.2,3826.44,3855.32,53400],["2015-11-12",3899.47,3914.18,3884.75,3884.75,33600],["2015-11-13",3958.33,3958.33,3884.75,3884.75,68090],["2015-11-16",3884.75,3928.9,3840.61,3899.47,31910],["2015-11-17",3943.61,3943.61,3870.04,3870.04,65833],["2015-11-18",3899.47,3899.47,3811.18,3825.89,81250],["2015-11-19",3767.03,3825.89,3737.6,3737.6,19400],["2015-11-20",3781.75,3943.61,3752.32,3899.47,48010],["2015-11-23",3928.9,3973.04,3855.32,3855.32,29630],["2015-11-24",3855.32,3855.32,3825.89,3840.61,25510],["2015-11-25",3825.89,3855.32,3767.03,3840.61,14800],["2015-11-26",3825.89,3855.32,3781.75,3840.61,15086],["2015-11-27",3825.89,3870.04,3825.89,3840.61,7300],["2015-11-30",3767.03,3825.89,3767.03,3825.89,14634],["2015-12-01",3899.47,3899.47,3825.89,3825.89,3000],["2015-12-02",3678.74,3825.89,3678.74,3825.89,113110],["2015-12-03",3752.32,3899.47,3752.32,3870.04,141110],["2015-12-04",3825.89,3855.32,3752.32,3781.75,160360],["2015-12-07",3752.32,4046.62,3737.6,3752.32,3182000],["2015-12-08",3708.17,3796.46,3693.46,3767.03,253813],["2015-12-09",3752.32,3811.18,3752.32,3752.32,67503],["2015-12-10",3708.17,3737.6,3678.74,3678.74,2058010],["2015-12-11",3678.74,3767.03,3678.74,3737.6,1053827],["2015-12-14",3737.6,3855.32,3737.6,3796.46,270000],["2015-12-15",3840.61,3870.04,3796.46,3855.32,25440],["2015-12-16",3855.32,3855.32,3796.46,3796.46,2341200],["2015-12-17",3811.18,3855.32,3811.18,3855.32,61766],["2015-12-18",3796.46,3840.61,3796.46,3811.18,1026600],["2015-12-21",3825.89,3870.04,3825.89,3870.04,766000],["2015-12-22",3884.75,3884.75,3840.61,3884.75,32000],["2015-12-23",3855.32,3855.32,3825.89,3825.89,1969500],["2015-12-24",3825.89,3825.89,3825.89,3825.89,40400],["2015-12-25",3825.89,3825.89,3825.89,3825.89,1089500],["2015-12-28",3825.89,3855.32,3811.18,3825.89,2248560],["2015-12-29",3811.18,3840.61,3811.18,3840.61,96306],["2015-12-30",3825.89,3840.61,3796.46,3825.89,94266],["2015-12-31",3899.47,3899.47,3825.89,3870.04,159100],["2016-01-04",3811.18,3825.89,3811.18,3825.89,162700],["2016-01-05",3825.89,3825.89,3811.18,3811.18,167800],["2016-01-06",3811.18,3973.04,3811.18,3928.9,250676],["2016-01-07",3899.47,3928.9,3840.61,3855.32,52700],["2016-01-08",3870.04,3870.04,3825.89,3855.32,11700],["2016-01-11",3840.61,3899.47,3825.89,3825.89,130100],["2016-01-12",3825.89,3884.75,3825.89,3870.04,794433],["2016-01-13",3855.32,3899.47,3855.32,3855.32,30816],["2016-01-14",3840.61,3870.04,3825.89,3855.32,92632],["2016-01-15",3840.61,4046.62,3840.61,3943.61,351228],["2016-01-18",3973.04,4017.19,3899.47,3943.61,137060],["2016-01-19",3973.04,3973.04,3943.61,3943.61,64600],["2016-01-20",3899.47,3928.9,3855.32,3870.04,106420],["2016-01-21",3855.32,3870.04,3811.18,3825.89,218150],["2016-01-22",3825.89,3840.61,3811.18,3825.89,533400],["2016-01-25",3825.89,3914.18,3825.89,3899.47,41300],["2016-01-26",3855.32,3870.04,3825.89,3870.04,36300],["2016-01-27",3825.89,4002.47,3825.89,4002.47,161020],["2016-01-28",4002.47,4282.05,3987.76,4267.34,444540],["2016-01-29",4340.91,4385.06,4267.34,4340.91,561280],["2016-02-01",4267.34,4429.2,4223.19,4370.34,327120],["2016-02-02",4370.34,4429.2,4267.34,4282.05,126510],["2016-02-03",4223.19,4311.48,4193.76,4282.05,64520],["2016-02-04",4282.05,4488.06,4282.05,4429.2,382840],["2016-02-05",4370.34,4458.63,4370.34,4458.63,15510],["2016-02-15",4458.63,4458.63,4414.49,4458.63,13800],["2016-02-16",4443.92,4488.06,4355.63,4458.63,105160],["2016-02-17",4414.49,4458.63,4399.77,4443.92,50700],["2016-02-18",4414.49,4502.78,4414.49,4458.63,142160],["2016-02-19",4458.63,4458.63,4355.63,4414.49,80941],["2016-02-22",4414.49,4414.49,4311.48,4340.91,244720],["2016-02-23",4282.05,4370.34,4282.05,4355.63,126500],["2016-02-24",4355.63,4473.35,4311.48,4370.34,325240],["2016-02-25",4370.34,4443.92,4370.34,4414.49,862019],["2016-02-26",4502.78,4561.64,4429.2,4458.63,200933],["2016-02-29",4458.63,4502.78,4414.49,4414.49,449217],["2016-03-01",4414.49,4443.92,4385.06,4414.49,571433],["2016-03-02",4414.49,4443.92,4399.77,4414.49,248223],["2016-03-03",4414.49,4502.78,4414.49,4414.49,307203],["2016-03-04",4573.41,4573.41,4467.46,4467.46,87500],["2016-03-07",4467.46,4467.46,4414.49,4432.14,124900],["2016-03-08",4432.14,4467.46,4396.83,4414.49,118066],["2016-03-09",4379.17,4414.49,4379.17,4414.49,53900],["2016-03-10",4432.14,4732.33,4432.14,4714.67,199500],["2016-03-11",4767.64,5032.51,4767.64,4908.91,230129],["2016-03-14",4855.93,4926.57,4820.62,4838.28,118200],["2016-03-15",4820.62,5050.17,4820.62,4944.22,270300],["2016-03-16",5032.51,5050.17,4961.88,5014.86,129262],["2016-03-17",5014.86,5262.07,5014.86,5209.09,384150],["2016-03-18",5138.46,5262.07,5138.46,5209.09,61299],["2016-03-21",5209.09,5209.09,5032.51,5085.49,379400],["2016-03-22",5103.14,5244.41,5067.83,5191.43,419800],["2016-03-23",5191.43,5226.75,5120.8,5173.78,55869],["2016-03-24",5173.78,5173.78,5085.49,5120.8,44400],["2016-03-25",5120.8,5209.09,5085.49,5138.46,98700],["2016-03-28",5297.38,5297.38,5156.12,5209.09,296600],["2016-03-29",5297.38,5385.67,5209.09,5226.75,204400],["2016-03-30",5226.75,5297.38,5226.75,5244.41,174063],["2016-03-31",5315.04,5315.04,5120.8,5120.8,145700],["2016-04-01",5120.8,5173.78,5032.51,5032.51,244700],["2016-04-04",4997.2,5103.14,4997.2,5085.49,49620],["2016-04-05",5050.17,5173.78,5032.51,5120.8,102399],["2016-04-06",5156.12,5156.12,5032.51,5103.14,218700],["2016-04-07",5032.51,5120.8,5032.51,5085.49,97600],["2016-04-08",5067.83,5120.8,5067.83,5103.14,183450],["2016-04-11",5085.49,5597.57,5067.83,5403.33,491121],["2016-04-12",5403.33,5473.96,5368.01,5368.01,87200],["2016-04-13",5368.01,5368.01,5156.12,5156.12,352596],["2016-04-14",5120.8,5297.38,5120.8,5173.78,609622],["2016-04-15",5173.78,5279.72,5156.12,5191.43,139880],["2016-04-19",5138.46,5191.43,5120.8,5120.8,341716],["2016-04-20",5120.8,5191.43,5120.8,5156.12,289832],["2016-04-21",5191.43,5191.43,5156.12,5173.78,68091],["2016-04-22",5173.78,5244.41,5156.12,5226.75,90953],["2016-04-25",5244.41,5244.41,5209.09,5226.75,194317],["2016-04-26",5209.09,5244.41,5191.43,5191.43,98708],["2016-04-27",5173.78,5226.75,5173.78,5209.09,150889],["2016-04-28",5297.38,5385.67,5209.09,5332.7,168651],["2016-04-29",5226.75,5385.67,5226.75,5350.36,46168],["2016-05-04",5350.36,5827.12,5350.36,5827.12,621941],["2016-05-05",5915.41,6074.33,5774.15,5827.12,278880],["2016-05-06",5827.12,5880.09,5615.23,5650.54,281282],["2016-05-09",5615.23,5827.12,5615.23,5738.83,238900],["2016-05-10",5738.83,5809.46,5668.2,5685.86,119540],["2016-05-11",5685.86,5809.46,5685.86,5738.83,163801],["2016-05-12",5774.15,5809.46,5703.51,5756.49,162488],["2016-05-13",5774.15,6091.99,5738.83,5968.38,323040],["2016-05-16",5968.38,6003.7,5562.25,5950.73,103048],["2016-05-17",5880.09,5950.73,5880.09,5915.41,222132],["2016-05-18",5968.38,6144.96,5933.07,5950.73,474676],["2016-05-19",5986.04,6021.36,5897.75,5986.04,282370],["2016-05-20",6003.7,6039.02,5933.07,5933.07,150560],["2016-05-23",5950.73,6074.33,5933.07,6003.7,3359989],["2016-05-24",6180.28,6268.57,6021.36,6144.96,347823],["2016-05-25",6180.28,6233.25,6144.96,6144.96,382116],["2016-05-26",6091.99,6144.96,6039.02,6056.67,394020],["2016-05-27",6021.36,6162.62,5950.73,6144.96,245798],["2016-05-30",6091.99,6144.96,6091.99,6127.31,102340],["2016-05-31",6127.31,6144.96,6074.33,6109.65,881268],["2016-06-01",6109.65,6286.23,6109.65,6162.62,480150],["2016-06-02",6180.28,6215.6,6144.96,6180.28,198165],["2016-06-03",6215.6,6250.91,6197.94,6233.25,241323],["2016-06-06",6233.25,6250.91,6109.65,6109.65,265466],["2016-06-07",6109.65,6180.28,6109.65,6127.31,179076],["2016-06-08",6215.6,6233.25,6127.31,6197.94,286744],["2016-06-09",6180.28,6180.28,6074.33,6127.31,562444],["2016-06-10",6127.31,6162.62,6056.67,6056.67,237003],["2016-06-13",6039.02,6056.67,5933.07,6056.67,630161],["2016-06-14",6003.7,6074.33,6003.7,6056.67,98740],["2016-06-15",6021.36,6197.94,6003.7,6127.31,264280],["2016-06-16",6127.31,6445.15,6127.31,6427.49,870355],["2016-06-17",6427.49,6639.39,6427.49,6533.44,469867],["2016-06-20",6551.34,6605.04,6533.44,6587.14,119028],["2016-06-21",6587.14,6622.94,6533.44,6569.24,7289535],["2016-06-22",6533.44,6801.94,6533.44,6712.44,341083],["2016-06-23",6712.44,6855.64,6712.44,6801.94,163359],["2016-06-24",6801.94,6801.94,6175.45,6622.94,2360712],["2016-06-27",6497.64,6605.04,6354.44,6479.74,184310],["2016-06-28",6479.74,6479.74,6426.04,6443.94,180184],["2016-06-29",6461.84,6748.24,6461.84,6694.54,275840],["2016-06-30",6712.44,6855.64,6712.44,6748.24,536940],["2016-07-01",6819.84,6873.54,6766.14,6855.64,385830],["2016-07-04",6891.44,7249.44,6891.44,7249.44,533852],["2016-07-05",7249.44,7374.74,7052.54,7052.54,529626],["2016-07-06",7070.44,7231.54,6998.84,7213.64,6359243],["2016-07-07",7249.44,7356.84,7195.74,7338.94,288305],["2016-07-08",7356.84,7356.84,7070.44,7106.24,313204],["2016-07-11",7124.14,7267.34,7052.54,7195.74,847680],["2016-07-12",7231.54,7321.04,6980.94,6998.84,565990],["2016-07-13",7124.14,7159.94,6909.34,6927.24,436288],["2016-07-14",7016.74,7070.44,6801.94,6801.94,377310],["2016-07-15",6891.44,6891.44,6622.94,6676.64,440714],["2016-07-18",6766.14,6766.14,6336.54,6372.34,437244],["2016-07-19",6372.34,6622.94,6103.85,6461.84,1452665],["2016-07-20",6479.74,6533.44,6175.45,6175.45,251991],["2016-07-21",5566.85,6264.94,5566.85,6157.55,512200],["2016-07-22",6085.95,6175.45,6014.35,6068.05,419900],["2016-07-25",5996.45,6354.44,5996.45,6247.05,215634],["2016-07-26",6264.94,6354.44,6157.55,6264.94,258796],["2016-07-27",6264.94,6372.34,6229.15,6300.74,149207],["2016-07-28",6318.64,6390.24,6282.84,6336.54,111374],["2016-07-29",6372.34,6372.34,6229.15,6336.54,81605],["2016-08-01",6247.05,6318.64,6139.65,6139.65,49100],["2016-08-02",6103.85,6103.85,5889.05,5889.05,277470],["2016-08-03",5889.05,5960.65,5871.15,5889.05,128715],["2016-08-04",5906.95,5960.65,5799.55,5817.45,68271],["2016-08-05",5817.45,5924.85,5745.85,5906.95,106878],["2016-08-08",5906.95,5906.95,5817.45,5853.25,106400],["2016-08-09",5853.25,5906.95,5853.25,5906.95,134709],["2016-08-10",5906.95,5996.45,5853.25,5924.85,363831],["2016-08-11",5906.95,6175.45,5871.15,6157.55,94973],["2016-08-12",6121.75,6175.45,6014.35,6085.95,88073],["2016-08-15",6050.15,6050.15,5960.65,6014.35,113434],["2016-08-16",6085.95,6354.44,5996.45,6085.95,140268],["2016-08-17",6103.85,6426.04,6085.95,6390.24,386154],["2016-08-18",6390.24,6533.44,6390.24,6479.74,298090],["2016-08-19",6479.74,6479.74,6354.44,6426.04,151950],["2016-08-22",6354.44,6354.44,6229.15,6300.74,134130],["2016-08-23",6282.84,6443.94,6193.35,6408.14,160450],["2016-08-24",6426.04,6426.04,6318.64,6408.14,77120],["2016-08-25",6390.24,6622.94,6390.24,6497.64,315900],["2016-08-26",6533.44,6676.64,6533.44,6605.04,208559],["2016-08-29",6658.74,6658.74,6408.14,6408.14,85404],["2016-08-30",6372.34,6533.44,6372.34,6515.54,184323],["2016-08-31",6479.74,6676.64,6443.94,6551.34,236647],["2016-09-01",6551.34,6569.24,6461.84,6461.84,331750],["2016-09-05",6426.04,6551.34,6426.04,6479.74,139160],["2016-09-06",6551.34,6551.34,6426.04,6443.94,189500],["2016-09-07",6426.04,6479.74,6390.24,6443.94,238630],["2016-09-08",6443.94,6551.34,6443.94,6497.64,162979],["2016-09-09",6461.84,6658.74,6443.94,6622.94,462524],["2016-09-12",6587.14,6587.14,6515.54,6533.44,229720],["2016-09-13",6515.54,6605.04,6515.54,6587.14,181719],["2016-09-14",6622.94,6676.64,6515.54,6515.54,152364],["2016-09-15",6479.74,6515.54,6461.84,6479.74,64250],["2016-09-16",6497.64,6569.24,6479.74,6533.44,101700],["2016-09-19",6533.44,6891.44,6515.54,6784.04,939324],["2016-09-20",6801.94,6945.14,6766.14,6819.84,463467],["2016-09-21",6819.84,6891.44,6766.14,6801.94,357278],["2016-09-22",6837.74,6927.24,6766.14,6801.94,901721],["2016-09-23",6801.94,6837.74,6766.14,6766.14,386859],["2016-09-26",6766.14,6837.74,6766.14,6801.94,644090],["2016-09-27",6801.94,7052.54,6801.94,7052.54,782022],["2016-09-28",7124.14,7124.14,6980.94,7052.54,285824],["2016-09-29",7052.54,7106.24,6980.94,7106.24,372754],["2016-09-30",7088.34,7088.34,6980.94,6998.84,402080],["2016-10-03",6980.94,7195.74,6980.94,7088.34,1048334],["2016-10-04",7159.94,7213.64,6945.14,7052.54,1002095],["2016-10-05",7052.54,7124.14,7034.64,7088.34,218778],["2016-10-06",7088.34,7124.14,7034.64,7070.44,197230],["2016-10-07",7070.44,7070.44,6676.64,6873.54,629959],["2016-10-10",6891.44,6909.34,6694.54,6694.54,343710],["2016-10-11",6694.54,6712.44,6515.54,6712.44,399300],["2016-10-12",6712.44,6766.14,6533.44,6712.44,175850],["2016-10-13",6712.44,6748.24,6622.94,6748.24,100970],["2016-10-14",6712.44,6819.84,6712.44,6784.04,178167],["2016-10-17",6121.75,6784.04,6121.75,6694.54,83666],["2016-10-18",6658.74,6891.44,6658.74,6891.44,442250],["2016-10-19",6855.64,6963.04,6855.64,6891.44,284710],["2016-10-20",6891.44,7016.74,6837.74,6909.34,284666],["2016-10-21",6891.44,7070.44,6855.64,6945.14,484544],["2016-10-24",6980.94,6980.94,6855.64,6855.64,206070],["2016-10-25",6855.64,6873.54,6748.24,6819.84,280510],["2016-10-26",6837.74,6837.74,6676.64,6801.94,56800],["2016-10-27",6801.94,6873.54,6748.24,6837.74,66810],["2016-10-28",6801.94,6873.54,6784.04,6819.84,161700],["2016-10-31",6819.84,6945.14,6766.14,6909.34,234625],["2016-11-01",6891.44,6891.44,6873.54,6891.44,76915],["2016-11-02",6873.54,7016.74,6855.64,6891.44,276336],["2016-11-03",6891.44,6891.44,6766.14,6891.44,178385],["2016-11-04",6891.44,6891.44,6819.84,6837.74,44221],["2016-11-07",6784.04,6945.14,6784.04,6891.44,95325],["2016-11-08",6784.04,6927.24,6712.44,6873.54,90400],["2016-11-09",6837.74,6837.74,6640.84,6784.04,274690],["2016-11-10",6819.84,7159.94,6801.94,7052.54,695240],["2016-11-11",7070.44,7142.04,7034.64,7070.44,292818],["2016-11-14",7070.44,7070.44,6945.14,7034.64,220896],["2016-11-15",7034.64,7034.64,6963.04,7034.64,165740],["2016-11-16",7052.54,7231.54,7052.54,7124.14,872178],["2016-11-17",7124.14,7142.04,7070.44,7088.34,228274],["2016-11-18",7106.24,7106.24,6980.94,7052.54,251500],["2016-11-21",7034.64,7052.54,6927.24,6945.14,196530],["2016-11-22",6980.94,6980.94,6891.44,6945.14,182337],["2016-11-23",6945.14,6945.14,6891.44,6927.24,170910],["2016-11-24",6927.24,6927.24,6837.74,6909.34,158217],["2016-11-25",6891.44,6909.34,6855.64,6909.34,72200],["2016-11-28",6837.74,6855.64,6801.94,6801.94,114770],["2016-11-29",6801.94,6801.94,6694.54,6784.04,242787],["2016-11-30",6784.04,6801.94,6730.34,6801.94,60786],["2016-12-01",6766.14,6801.94,6748.24,6766.14,80174],["2016-12-02",6712.44,6766.14,6694.54,6712.44,198068],["2016-12-05",6730.34,6730.34,6658.74,6676.64,236590],["2016-12-06",6676.64,6676.64,6443.94,6461.84,262900],["2016-12-07",6461.84,6533.44,6426.04,6461.84,211012],["2016-12-08",6497.64,6730.34,6479.74,6730.34,89580],["2016-12-09",6712.44,6712.44,6622.94,6658.74,48600],["2016-12-12",6533.44,6622.94,6515.54,6587.14,21710],["2016-12-13",6622.94,6622.94,6533.44,6533.44,26900],["2016-12-14",6479.74,6622.94,6479.74,6569.24,72200],["2016-12-15",6569.24,6569.24,6479.74,6569.24,109140],["2016-12-16",6622.94,6622.94,6551.34,6569.24,35079],["2016-12-19",6784.04,6784.04,6605.04,6605.04,86202],["2016-12-20",6605.04,6658.74,6605.04,6605.04,36200],["2016-12-21",6587.14,6622.94,6569.24,6605.04,101329],["2016-12-22",6640.84,6694.54,6551.34,6605.04,111412],["2016-12-23",6605.04,6622.94,6533.44,6622.94,91815],["2016-12-26",6587.14,6622.94,6515.54,6622.94,50600],["2016-12-27",6551.34,6605.04,6551.34,6605.04,130800],["2016-12-28",6605.04,6605.04,6551.34,6605.04,54640],["2016-12-29",6873.54,6873.54,6515.54,6605.04,70347],["2016-12-30",6533.44,6622.94,6533.44,6622.94,105800],["2017-01-03",6551.34,6837.74,6533.44,6766.14,883130],["2017-01-04",6712.44,6766.14,6694.54,6694.54,143050],["2017-01-05",6712.44,6730.34,6676.64,6694.54,73600],["2017-01-06",6694.54,6694.54,6569.24,6587.14,225660],["2017-01-09",6551.34,6622.94,6497.64,6587.14,103300],["2017-01-10",6622.94,6694.54,6533.44,6622.94,184005],["2017-01-11",6658.74,6658.74,6569.24,6605.04,71500],["2017-01-12",6569.24,6605.04,6497.64,6605.04,110660],["2017-01-13",6551.34,6587.14,6497.64,6569.24,133210],["2017-01-16",6533.44,6533.44,6479.74,6479.74,34923],["2017-01-17",6443.94,6461.84,6372.34,6390.24,149150],["2017-01-18",6390.24,6390.24,6085.95,6103.85,394000],["2017-01-19",6121.75,6121.75,5996.45,5996.45,170300],["2017-01-20",6175.45,6175.45,6050.15,6050.15,64100],["2017-01-23",6157.55,6157.55,5745.85,6032.25,169488],["2017-01-24",6014.35,6014.35,5871.15,5889.05,107570],["2017-01-25",5835.35,6085.95,5835.35,6085.95,33960],["2017-02-02",6085.95,6085.95,5960.65,5996.45,51530],["2017-02-03",6050.15,6050.15,5960.65,5996.45,43429],["2017-02-06",5996.45,5996.45,5799.55,5889.05,167900],["2017-02-07",5835.35,5996.45,5710.05,5889.05,321073],["2017-02-08",5889.05,6175.45,5853.25,6103.85,237942],["2017-02-09",6085.95,6121.75,6068.05,6103.85,112839],["2017-02-10",5495.25,6085.95,5495.25,6050.15,169000],["2017-02-13",5978.55,6050.15,5960.65,6032.25,144239],["2017-02-14",5996.45,6032.25,5978.55,5978.55,140810],["2017-02-15",5960.65,6193.35,5906.95,6068.05,388001],["2017-02-16",6085.95,6139.65,5996.45,5996.45,151359],["2017-02-17",6014.35,6175.45,6014.35,6068.05,280521],["2017-02-20",6068.05,6229.15,6050.15,6229.15,427207],["2017-02-21",6247.05,6318.64,6193.35,6247.05,232884],["2017-02-22",6229.15,6264.94,6121.75,6121.75,124491],["2017-02-23",6103.85,6175.45,6050.15,6050.15,186318],["2017-02-24",6050.15,6085.95,5942.75,6085.95,156999],["2017-02-27",6085.95,6085.95,5960.65,5996.45,78120],["2017-02-28",5960.65,6121.75,5960.65,6014.35,258579],["2017-03-01",6014.35,6068.05,5960.65,5978.55,43300],["2017-03-02",5978.55,5996.45,5942.75,5960.65,39910],["2017-03-03",5942.75,6175.45,5942.75,6085.95,458949],["2017-03-06",6085.95,6085.95,6032.25,6032.25,24540],["2017-03-07",6032.25,6085.95,6014.35,6085.95,40500],["2017-03-08",6085.95,6211.25,6014.35,6103.85,215628],["2017-03-09",6193.35,6193.35,6014.35,6050.15,27621],["2017-03-10",6050.15,6121.75,6032.25,6121.75,162812],["2017-03-13",6139.65,6193.35,6068.05,6157.55,174527],["2017-03-14",6491.98,6590.34,6059.18,6255.91,171933],["2017-03-15",6255.91,6295.25,6098.53,6196.89,94203],["2017-03-16",6118.2,6393.62,6098.53,6196.89,111910],["2017-03-17",6196.89,6393.62,6098.53,6393.62,216754],["2017-03-20",6393.62,6452.63,6118.2,6393.62,66380],["2017-03-21",6373.94,6393.62,6314.93,6354.27,35700],["2017-03-22",6354.27,6354.27,6177.22,6275.58,110720],["2017-03-23",6295.25,6295.25,6216.56,6255.91,88520],["2017-03-24",6275.58,6275.58,6157.54,6216.56,85660],["2017-03-27",6216.56,6216.56,6177.22,6196.89,101370],["2017-03-28",6196.89,6354.27,6177.22,6295.25,294710],["2017-03-29",6295.25,6393.62,6255.91,6275.58,9710],["2017-03-30",6255.91,6334.6,6255.91,6275.58,314940],["2017-03-31",6236.24,6373.94,6216.56,6354.27,113319],["2017-04-03",6354.27,6354.27,6295.25,6314.93,49656],["2017-04-04",6314.93,6314.93,6216.56,6314.93,92498],["2017-04-05",6314.93,6314.93,6196.89,6255.91,154112],["2017-04-07",6255.91,6255.91,6196.89,6196.89,8876],["2017-04-10",6196.89,6334.6,6196.89,6236.24,52930],["2017-04-11",6236.24,6354.27,6216.56,6216.56,29200],["2017-04-12",6196.89,6236.24,6177.22,6216.56,63773],["2017-04-13",6196.89,6236.24,6157.54,6157.54,97177],["2017-04-14",6137.87,6196.89,6078.85,6177.22,66699],["2017-04-17",6177.22,6196.89,6000.16,6000.16,68870],["2017-04-18",5960.82,5960.82,5705.07,5783.76,143000],["2017-04-19",5901.8,5960.82,5705.07,5783.76,58350],["2017-04-20",5724.75,5724.75,5350.97,5350.97,149212],["2017-04-21",5409.98,5508.35,5331.29,5409.98,43320],["2017-04-24",5272.27,5272.27,5154.24,5232.93,77560],["2017-04-25",5311.62,5311.62,5134.57,5232.93,115730],["2017-04-26",5291.95,5331.29,5232.93,5272.27,136670],["2017-04-27",4760.79,5311.62,4760.79,5272.27,183010],["2017-04-28",5193.58,5311.62,5114.89,5272.27,162300],["2017-05-03",5272.27,5331.29,5213.26,5291.95,74323],["2017-05-04",5291.95,5291.95,5114.89,5193.58,189317],["2017-05-05",5193.58,5272.27,5193.58,5272.27,177290],["2017-05-08",5272.27,5331.29,5252.6,5311.62,133930],["2017-05-09",5311.62,5764.09,5311.62,5764.09,160091],["2017-05-10",5783.76,5783.76,5587.04,5606.71,86610],["2017-05-11",5587.04,5587.04,5429.66,5508.35,85860],["2017-05-12",5508.35,5508.35,5449.33,5508.35,122400],["2017-05-15",5508.35,5508.35,5331.29,5508.35,84469],["2017-05-16",5528.02,5528.02,5429.66,5488.67,186910],["2017-05-17",5449.33,5587.04,5449.33,5587.04,59047],["2017-05-18",5587.04,5606.71,5488.67,5488.67,51819],["2017-05-19",5488.67,5528.02,5390.31,5508.35,142729],["2017-05-22",5469.0,5488.67,5409.98,5488.67,109960],["2017-05-23",5409.98,5488.67,5390.31,5469.0,115707],["2017-05-24",5449.33,5469.0,5409.98,5409.98,107078],["2017-05-25",5390.31,5626.38,5370.64,5606.71,173805],["2017-05-26",5508.35,5803.44,5469.0,5803.44,103698],["2017-05-29",5842.78,6000.16,5744.42,5783.76,128331],["2017-05-30",5803.44,5803.44,5528.02,5626.38,149913],["2017-05-31",5646.06,5901.8,5646.06,5882.13,177345],["2017-06-01",5882.13,5882.13,5626.38,5744.42,32286],["2017-06-02",5901.8,5901.8,5626.38,5646.06,47964],["2017-06-05",5626.38,5685.4,5606.71,5626.38,12515],["2017-06-06",5606.71,5665.73,5606.71,5665.73,29035],["2017-06-07",5646.06,5764.09,5587.04,5587.04,33764],["2017-06-08",5764.09,5764.09,5587.04,5705.07,164485],["2017-06-09",5705.07,6255.91,5705.07,6137.87,849310],["2017-06-12",6196.89,6196.89,5960.82,6000.16,245739],["2017-06-13",5941.15,6000.16,5882.13,5941.15,64400],["2017-06-14",5901.8,5901.8,5724.75,5724.75,256277],["2017-06-15",5744.42,5842.78,5724.75,5803.44,129127],["2017-06-16",5764.09,5823.11,5744.42,5823.11,42717],["2017-06-19",5252.6,5901.8,5252.6,5823.11,46769],["2017-06-20",5842.78,5842.78,5705.07,5724.75,143431],["2017-06-21",5724.75,5724.75,5646.06,5646.06,147110],["2017-06-22",5646.06,5665.73,5567.36,5646.06,147737],["2017-06-23",5587.04,5862.45,5567.36,5665.73,105847],["2017-06-26",5901.8,5901.8,5665.73,5724.75,28585],["2017-06-27",5705.07,5705.07,5606.71,5606.71,47737],["2017-06-28",5606.71,5626.38,5547.69,5567.36,318370],["2017-06-29",5606.71,5606.71,5528.02,5567.36,97600],["2017-06-30",5567.36,5606.71,5547.69,5587.04,57202],["2017-07-03",5587.04,5705.07,5547.69,5685.4,105410],["2017-07-04",5665.73,5665.73,5587.04,5587.04,26752],["2017-07-05",5567.36,5587.04,5547.69,5587.04,53740],["2017-07-06",5567.36,5764.09,5567.36,5705.07,85095],["2017-07-07",5626.38,5626.38,5587.04,5587.04,48790],["2017-07-10",5587.04,5606.71,5567.36,5606.71,187835],["2017-07-11",5547.69,5626.38,5547.69,5626.38,120066],["2017-07-12",5626.38,5626.38,5567.36,5587.04,93504],["2017-07-13",5626.38,5744.42,5587.04,5705.07,108364],["2017-07-14",5646.06,5705.07,5626.38,5665.73,31645],["2017-07-17",5685.4,5960.82,5685.4,5862.45,297552],["2017-07-18",5862.45,5862.45,5724.75,5724.75,29962],["2017-07-19",5705.07,5803.44,5685.4,5783.76,101718],["2017-07-20",5705.07,5803.44,5705.07,5783.76,58288],["2017-07-21",5705.07,5764.09,5449.33,5547.69,476575],["2017-07-24",5508.35,5508.35,4996.86,5311.62,331350],["2017-07-25",5311.62,5508.35,5272.27,5311.62,160466],["2017-07-26",5173.91,5488.67,5173.91,5469.0,75042],["2017-07-27",5311.62,5508.35,5311.62,5429.66,143860],["2017-07-28",5508.35,5606.71,5449.33,5528.02,149780],["2017-07-31",5606.71,5606.71,5508.35,5547.69,20826],["2017-08-01",5508.35,5528.02,5409.98,5528.02,52076],["2017-08-02",5449.33,5449.33,5390.31,5390.31,98179],["2017-08-03",5508.35,5508.35,5370.64,5409.98,250090],["2017-08-04",5508.35,5508.35,5409.98,5409.98,3511],["2017-08-07",5449.33,5567.36,5449.33,5469.0,138665],["2017-08-08",5508.35,5646.06,5508.35,5626.38,161801],["2017-08-09",5685.4,5685.4,5508.35,5587.04,37357],["2017-08-10",5449.33,5587.04,5449.33,5488.67,6990],["2017-08-11",5508.35,5606.71,5449.33,5449.33,13560],["2017-08-14",5665.73,5665.73,5370.64,5469.0,6899],["2017-08-15",5606.71,5606.71,5409.98,5508.35,8560],["2017-08-16",5390.31,5508.35,5350.97,5508.35,73801],["2017-08-17",5587.04,5587.04,5311.62,5350.97,129600],["2017-08-18",5508.35,5508.35,5370.64,5370.64,44704],["2017-08-21",5469.0,5508.35,5390.31,5449.33,50150],["2017-08-22",5449.33,5488.67,5449.33,5469.0,6714],["2017-08-23",5409.98,5469.0,5409.98,5409.98,8027],["2017-08-24",5508.35,5508.35,5331.29,5469.0,41637],["2017-08-25",5350.97,5469.0,5331.29,5331.29,18846],["2017-08-28",5449.33,5449.33,5311.62,5331.29,74150],["2017-08-29",5429.66,5488.67,5350.97,5370.64,49332],["2017-08-30",5350.97,5488.67,5350.97,5449.33,5860],["2017-08-31",5390.31,5606.71,5370.64,5587.04,78700],["2017-09-01",5587.04,5587.04,5409.98,5449.33,79005],["2017-09-05",5587.04,5587.04,5429.66,5508.35,38955],["2017-09-06",5508.35,5508.35,5409.98,5449.33,30905],["2017-09-07",4918.17,5587.04,4918.17,5429.66,112812],["2017-09-08",5409.98,5449.33,5409.98,5449.33,9313],["2017-09-11",5449.33,5449.33,5429.66,5429.66,16813],["2017-09-12",5409.98,5429.66,5409.98,5409.98,5000],["2017-09-13",5606.71,5606.71,5429.66,5429.66,29400],["2017-09-14",5429.66,5488.67,5409.98,5488.67,25857],["2017-09-15",5409.98,5449.33,5409.98,5449.33,6285],["2017-09-18",5449.33,5547.69,5409.98,5449.33,26010],["2017-09-19",5449.33,5508.35,5291.95,5331.29,1347056],["2017-09-20",5350.97,5350.97,5331.29,5331.29,4500],["2017-09-21",5370.64,5370.64,5311.62,5311.62,21110],["2017-09-22",5311.62,5409.98,5311.62,5409.98,1273972],["2017-09-25",5409.98,5449.33,5350.97,5350.97,73301],["2017-09-26",5252.6,5409.98,5252.6,5311.62,13786],["2017-09-27",5272.27,5488.67,5272.27,5488.67,12957],["2017-09-28",5331.29,5606.71,5331.29,5606.71,1301300],["2017-09-29",5350.97,5587.04,5331.29,5587.04,76200],["2017-10-02",5567.36,5567.36,5567.36,5567.36,611],["2017-10-03",5409.98,5469.0,5370.64,5409.98,101541],["2017-10-04",5409.98,5409.98,5370.64,5370.64,2960],["2017-10-05",5350.97,5370.64,5311.62,5370.64,47512],["2017-10-06",5508.35,5508.35,5331.29,5350.97,900],["2017-10-09",5331.29,5390.31,5331.29,5390.31,2027],["2017-10-10",5390.31,5429.66,5390.31,5409.98,2509],["2017-10-11",5311.62,5370.64,5311.62,5370.64,3252],["2017-10-12",5409.98,5429.66,5370.64,5409.98,8900],["2017-10-13",5449.33,5449.33,5331.29,5370.64,7896],["2017-10-16",5370.64,5370.64,5311.62,5370.64,12200],["2017-10-17",5370.64,5370.64,5311.62,5311.62,59901],["2017-10-18",5311.62,5311.62,5154.24,5154.24,79400],["2017-10-19",5311.62,5311.62,5173.91,5291.95,6590],["2017-10-20",5291.95,5311.62,5232.93,5291.95,15600],["2017-10-23",5173.91,5213.26,5114.89,5213.26,27728],["2017-10-24",5213.26,5213.26,5213.26,5213.26,300],["2017-10-25",5193.58,5193.58,5114.89,5114.89,11050],["2017-10-26",5016.53,5114.89,4623.08,5075.55,81300],["2017-10-27",4977.18,4977.18,4760.79,4918.17,31410],["2017-10-30",5055.88,5409.98,4623.08,5409.98,80924],["2017-10-31",5370.64,5370.64,4898.49,5291.95,44700],["2017-11-01",4918.17,5114.89,4918.17,4937.84,5919],["2017-11-02",5193.58,5193.58,4937.84,4937.84,1915],["2017-11-03",5075.55,5075.55,4721.44,4937.84,1700],["2017-11-06",4741.11,4741.11,4623.08,4623.08,50509],["2017-11-07",4780.46,4780.46,4544.39,4564.06,43710],["2017-11-08",4721.44,4721.44,4347.66,4682.09,24770],["2017-11-09",4800.13,4800.13,4682.09,4800.13,13820],["2017-11-10",4760.79,4819.8,4721.44,4780.46,21856],["2017-11-13",4721.44,4721.44,4662.42,4701.77,17250],["2017-11-14",4662.42,4662.42,4524.71,4524.71,72650],["2017-11-15",4800.13,4800.13,4544.39,4623.08,5291],["2017-11-16",4564.06,4564.06,4485.37,4524.71,62150],["2017-11-17",4524.71,4623.08,4524.71,4524.71,39631],["2017-11-20",4524.71,4623.08,4524.71,4603.4,42370],["2017-11-21",4544.39,4583.73,4524.71,4524.71,7942],["2017-11-22",4524.71,4544.39,4524.71,4524.71,26388],["2017-11-23",4524.71,4583.73,4524.71,4583.73,10540],["2017-11-24",4564.06,4623.08,4564.06,4623.08,24770],["2017-11-27",4623.08,4780.46,4603.4,4780.46,12148],["2017-11-28",4741.11,4800.13,4623.08,4780.46,23540],["2017-11-29",4760.79,5114.89,4760.79,5075.55,99312],["2017-11-30",5095.22,5173.91,5016.53,5173.91,86170],["2017-12-01",5173.91,5390.31,5173.91,5390.31,49012],["2017-12-04",5390.31,5409.98,5311.62,5390.31,1605649],["2017-12-05",5409.98,5488.67,5350.97,5449.33,41841],["2017-12-06",5665.73,5705.07,5449.33,5705.07,70818],["2017-12-07",5803.44,5803.44,5606.71,5646.06,42400],["2017-12-08",5705.07,5705.07,5547.69,5665.73,27513],["2017-12-11",5567.36,5665.73,5390.31,5665.73,8437],["2017-12-12",5626.38,5626.38,5409.98,5528.02,20580],["2017-12-13",5528.02,5646.06,5370.64,5646.06,31208],["2017-12-14",5724.75,5724.75,5665.73,5685.4,6210],["2017-12-15",5606.71,5705.07,5606.71,5685.4,6420],["2017-12-18",5508.35,5705.07,5508.35,5665.73,13795],["2017-12-19",5685.4,5882.13,5508.35,5705.07,37527],["2017-12-20",5764.09,5803.44,5508.35,5764.09,32940],["2017-12-21",5803.44,5803.44,5705.07,5764.09,22970],["2017-12-22",5764.09,5842.78,5685.4,5783.76,10647],["2017-12-25",5744.42,5823.11,5744.42,5823.11,48737],["2017-12-26",5705.07,5842.78,5705.07,5705.07,240868],["2017-12-27",5705.07,6098.53,5705.07,5803.44,44818],["2017-12-28",6000.16,6000.16,5705.07,5803.44,130906],["2017-12-29",5803.44,5901.8,5705.07,5764.09,52810],["2018-01-02",5901.8,5901.8,5606.71,5783.76,6560],["2018-01-03",5705.07,5724.75,5567.36,5567.36,10960],["2018-01-04",5508.35,5626.38,5488.67,5626.38,74470],["2018-01-05",5606.71,5626.38,5508.35,5626.38,39030],["2018-01-08",5606.71,6000.16,5508.35,5882.13,43069],["2018-01-09",5823.11,5882.13,5744.42,5862.45,26625],["2018-01-10",5901.8,5901.8,5803.44,5882.13,37610],["2018-01-11",5901.8,5921.47,5764.09,5862.45,20301],["2018-01-12",5862.45,5901.8,5783.76,5842.78,30887],["2018-01-15",5842.78,5862.45,5803.44,5842.78,9361],["2018-01-16",5901.8,5901.8,5705.07,5842.78,28220],["2018-01-17",5803.44,5842.78,5705.07,5724.75,39010],["2018-01-18",5783.76,5783.76,5705.07,5705.07,1507],["2018-01-19",5783.76,5783.76,5331.29,5705.07,19185],["2018-01-22",5705.07,5744.42,5567.36,5665.73,24630],["2018-01-23",5901.8,5901.8,5606.71,5705.07,6525],["2018-01-24",5705.07,5705.07,5528.02,5665.73,8600],["2018-01-25",5646.06,5685.4,5508.35,5528.02,57412],["2018-01-26",5665.73,5665.73,5154.24,5547.69,32400],["2018-01-29",5823.11,5823.11,5311.62,5547.69,10392],["2018-01-30",5665.73,5665.73,5370.64,5508.35,6400],["2018-01-31",5685.4,5685.4,5488.67,5508.35,12757],["2018-02-01",5331.29,5469.0,5311.62,5469.0,7700],["2018-02-02",5469.0,5469.0,5429.66,5429.66,1300],["2018-02-05",5429.66,5429.66,5331.29,5390.31,5106],["2018-02-06",5390.31,5390.31,4859.15,5114.89,16400],["2018-02-07",5508.35,5508.35,5311.62,5370.64,2900],["2018-02-08",5508.35,5508.35,5331.29,5331.29,1302],["2018-02-09",5409.98,5469.0,5213.26,5350.97,4800],["2018-02-12",5508.35,5508.35,5449.33,5449.33,2000],["2018-02-13",5508.35,5508.35,4918.17,5449.33,9700],["2018-02-21",5547.69,5547.69,5429.66,5429.66,1600],["2018-02-22",5508.35,5508.35,5311.62,5409.98,18500],["2018-02-23",5508.35,5508.35,5213.26,5409.98,15700],["2018-02-26",5508.35,5508.35,5173.91,5390.31,53266],["2018-02-27",5390.31,5390.31,5311.62,5311.62,1800],["2018-02-28",5311.62,5311.62,5232.93,5232.93,11000],["2018-03-01",5213.26,5232.93,4937.84,5114.89,24268],["2018-03-02",5114.89,5114.89,5095.22,5095.22,1200],["2018-03-05",5114.89,5114.89,5075.55,5075.55,1900],["2018-03-06",5311.62,5311.62,4918.17,4977.18,14100],["2018-03-07",5055.88,5055.88,4741.11,4741.11,19400],["2018-03-08",4937.84,4957.51,4760.79,4760.79,21200],["2018-03-09",4937.84,4937.84,4760.79,4839.48,12840],["2018-03-12",4937.84,4937.84,4623.08,4819.8,59624],["2018-03-13",4937.84,4937.84,4642.75,4898.49,32686],["2018-03-14",4937.84,4937.84,4701.77,4898.49,5800],["2018-03-15",4741.11,4859.15,4623.08,4839.48,44177],["2018-03-16",4819.8,4918.17,4721.44,4780.46,43452],["2018-03-19",4760.79,4819.8,4642.75,4721.44,32270],["2018-03-20",4760.79,4760.79,4465.7,4701.77,143570],["2018-03-21",4682.09,4682.09,4426.35,4524.71,392918],["2018-03-22",4682.09,4682.09,4524.71,4642.75,32900],["2018-03-23",4623.08,4662.42,4485.37,4662.42,44590],["2018-03-26",4642.75,4662.42,4505.04,4505.04,24378],["2018-03-27",4524.71,4721.44,4387.0,4701.77,158800],["2018-03-28",4485.37,4701.77,4406.68,4524.71,70420],["2018-03-29",4524.71,4524.71,4426.35,4524.71,18400],["2018-03-30",4689.25,4689.25,4483.58,4627.55,17100],["2018-04-02",4627.55,4648.11,4524.71,4627.55,12100],["2018-04-03",4606.98,4627.55,4421.88,4504.15,65700],["2018-04-04",4627.55,4627.55,4319.04,4319.04,46900],["2018-04-05",4401.31,4401.31,4113.38,4298.48,190800],["2018-04-06",4380.75,4709.82,4277.91,4442.45,185200],["2018-04-09",4524.71,4709.82,4442.45,4524.71,114000],["2018-04-10",4627.55,4689.25,4483.58,4524.71,73400],["2018-04-11",4565.85,4586.41,4421.88,4442.45,22600],["2018-04-12",4483.58,4524.71,4339.61,4401.31,85200],["2018-04-13",4401.31,4483.58,4401.31,4401.31,55100],["2018-04-16",4401.31,4483.58,4380.75,4442.45,29800],["2018-04-17",4442.45,4442.45,4319.04,4442.45,104000],["2018-04-18",4421.88,4463.01,4401.31,4401.31,3500],["2018-04-19",4380.75,4380.75,4195.64,4339.61,56400],["2018-04-20",4319.04,4319.04,4133.94,4257.34,46000],["2018-04-23",4175.08,4298.48,4154.51,4236.78,88217],["2018-04-24",4236.78,4236.78,4113.38,4216.21,23600],["2018-04-26",4154.51,4236.78,4072.24,4236.78,61700],["2018-04-27",4072.24,4298.48,4072.24,4257.34,23200],["2018-05-02",4360.18,4360.18,4154.51,4236.78,6900],["2018-05-03",4236.78,4236.78,4092.81,4113.38,27700],["2018-05-04",4113.38,4133.94,3907.71,4031.11,46400],["2018-05-07",4092.81,4092.81,3969.41,4072.24,9000],["2018-05-08",4072.24,4072.24,4010.54,4072.24,35000],["2018-05-09",4010.54,4010.54,3866.57,3866.57,26200],["2018-05-10",4216.21,4216.21,3887.14,4051.68,65900],["2018-05-11",4051.68,4072.24,3969.41,4031.11,32100],["2018-05-14",4031.11,4031.11,3948.84,3969.41,5400],["2018-05-15",4236.78,4236.78,3928.27,4010.54,41300],["2018-05-16",4133.94,4133.94,3948.84,4010.54,55900],["2018-05-17",4092.81,4216.21,4092.81,4154.51,32700],["2018-05-18",4319.04,4565.85,4319.04,4545.28,137800],["2018-05-21",4627.55,4874.35,4627.55,4730.38,200900],["2018-05-22",4730.38,4792.08,4545.28,4627.55,42600],["2018-05-23",4750.95,4750.95,4524.71,4709.82,77200],["2018-05-24",4730.38,4833.22,4524.71,4689.25,24000],["2018-05-25",4689.25,4792.08,4421.88,4483.58,39200],["2018-05-28",4195.64,4524.71,4154.51,4154.51,21500],["2018-05-29",4051.68,4565.85,4051.68,4504.15,38800],["2018-05-30",4524.71,4524.71,4277.91,4504.15,18100],["2018-05-31",4606.98,4606.98,4421.88,4586.41,27800],["2018-06-01",4606.98,4606.98,4504.15,4565.85,29100],["2018-06-04",4339.61,4401.31,4216.21,4216.21,94500],["2018-06-05",4504.15,4504.15,4113.38,4175.08,70500],["2018-06-06",4175.08,4380.75,4175.08,4257.34,72000],["2018-06-07",4298.48,4421.88,4277.91,4421.88,155500],["2018-06-08",4319.04,4401.31,4319.04,4380.75,12600],["2018-06-11",4257.34,4421.88,4257.34,4319.04,36000],["2018-06-12",4606.98,4606.98,4216.21,4401.31,31500],["2018-06-13",4319.04,4319.04,4277.91,4277.91,18700],["2018-06-14",4277.91,4401.31,4216.21,4401.31,32600],["2018-06-15",4401.31,4421.88,4236.78,4360.18,34400],["2018-06-18",4339.61,4380.75,4216.21,4319.04,28400],["2018-06-19",4277.91,4339.61,4113.38,4319.04,102100],["2018-06-20",4319.04,4319.04,4195.64,4216.21,28000],["2018-06-21",4113.38,4175.08,4072.24,4113.38,153900],["2018-06-22",4113.38,4504.15,4113.38,4216.21,26700],["2018-06-25",4380.75,4380.75,4216.21,4360.18,4700],["2018-06-26",4216.21,4360.18,4216.21,4360.18,15100],["2018-06-27",4360.18,4442.45,4319.04,4442.45,66200],["2018-06-28",4504.15,4524.71,4421.88,4524.71,125400],["2018-06-29",4565.85,4709.82,4463.01,4524.71,86800],["2018-07-02",4668.68,4668.68,4504.15,4545.28,28300],["2018-07-03",4627.55,4627.55,4504.15,4504.15,47200],["2018-07-04",4504.15,4545.28,4380.75,4545.28,7300],["2018-07-05",4524.71,4936.05,4524.71,4524.71,54200],["2018-07-06",4750.95,4977.18,4524.71,4833.22,195660],["2018-07-09",5038.89,5244.55,4853.78,5121.15,85400],["2018-07-10",5223.99,5265.12,5100.59,5121.15,107700],["2018-07-11",5080.02,5203.42,4936.05,5203.42,89100],["2018-07-12",5182.85,5223.99,5162.29,5203.42,16910],["2018-07-13",5203.42,5203.42,5121.15,5162.29,15000],["2018-07-16",5038.89,5162.29,5038.89,5121.15,12800],["2018-07-17",5080.02,5100.59,4936.05,4936.05,78900],["2018-07-18",4915.48,5141.72,4915.48,5100.59,45200],["2018-07-19",5121.15,5141.72,5038.89,5121.15,16700],["2018-07-20",5121.15,5121.15,5038.89,5121.15,13800],["2018-07-23",5121.15,5121.15,5121.15,5121.15,0],["2018-07-24",4956.62,5141.72,4956.62,5038.89,33300],["2018-07-25",5121.15,5121.15,4977.18,5038.89,2600],["2018-07-26",5121.15,5121.15,4956.62,4997.75,7000],["2018-07-27",4956.62,5059.45,4956.62,4977.18,22700],["2018-07-30",4853.78,5018.32,4853.78,4894.92,5900],["2018-07-31",5141.72,5141.72,4894.92,5141.72,27800],["2018-08-01",5038.89,5038.89,4956.62,4956.62,26300],["2018-08-02",5121.15,5121.15,5038.89,5038.89,200],["2018-08-03",5100.59,5100.59,4894.92,5038.89,16000],["2018-08-06",4997.75,5080.02,4936.05,4936.05,5900],["2018-08-07",4956.62,4977.18,4915.48,4915.48,21500],["2018-08-08",4750.95,4874.35,4750.95,4771.52,21800],["2018-08-09",4977.18,4977.18,4812.65,4812.65,27700],["2018-08-10",4977.18,4977.18,4833.22,4833.22,8400],["2018-08-13",4833.22,4936.05,4833.22,4936.05,33200],["2018-08-14",4936.05,4936.05,4936.05,4936.05,100],["2018-08-15",4977.18,4977.18,4936.05,4977.18,14000],["2018-08-16",4977.18,4977.18,4853.78,4936.05,19400],["2018-08-17",4936.05,5244.55,4936.05,5244.55,146724],["2018-08-20",5265.12,5265.12,5182.85,5244.55,42400],["2018-08-21",5265.12,5635.32,5244.55,5491.36,97300],["2018-08-22",5491.36,5511.92,5306.25,5491.36,47500],["2018-08-23",5491.36,5553.06,5347.39,5429.66,30600],["2018-08-24",5306.25,5306.25,5162.29,5285.69,64800],["2018-08-27",5265.12,5306.25,5223.99,5265.12,27600],["2018-08-28",5285.69,5450.22,5285.69,5450.22,56500],["2018-08-29",5553.06,5943.83,5388.52,5758.73,534700],["2018-08-30",5758.73,5840.99,5655.89,5820.43,248700],["2018-08-31",5820.43,5820.43,5758.73,5820.43,125800],["2018-09-04",5758.73,5820.43,5697.03,5820.43,93500],["2018-09-05",5820.43,5820.43,5717.59,5738.16,71500],["2018-09-06",5964.39,5964.39,5655.89,5943.83,105300],["2018-09-07",5943.83,5964.39,5799.86,5799.86,140600],["2018-09-10",5882.13,5882.13,5738.16,5779.29,38600],["2018-09-11",5799.86,5882.13,5717.59,5717.59,74000],["2018-09-12",5861.56,5861.56,5676.46,5717.59,15200],["2018-09-13",5717.59,5758.73,5676.46,5758.73,30800],["2018-09-14",5758.73,5861.56,5717.59,5779.29,100600],["2018-09-17",5758.73,5964.39,5758.73,5861.56,178800],["2018-09-18",5799.86,5943.83,5799.86,5799.86,92800],["2018-09-19",5902.69,5902.69,5779.29,5779.29,96100],["2018-09-20",5861.56,6272.9,5799.86,6149.5,354300],["2018-09-21",6170.06,6375.73,6067.23,6170.06,98300],["2018-09-24",6211.2,6211.2,6087.8,6108.36,207700],["2018-09-25",6108.36,6170.06,6026.1,6108.36,194400],["2018-09-26",6170.06,6170.06,5861.56,5923.26,237300],["2018-09-27",5923.26,5964.39,5861.56,5964.39,53600],["2018-09-28",6026.1,6128.93,6026.1,6026.1,111600],["2018-10-01",6067.23,6170.06,5964.39,5964.39,109100],["2018-10-02",6087.8,6416.87,6067.23,6293.47,213100],["2018-10-03",6293.47,6396.3,6211.2,6231.76,161000],["2018-10-04",6252.33,6314.03,6211.2,6252.33,99400],["2018-10-05",6272.9,6293.47,6211.2,6211.2,115500],["2018-10-08",6128.93,6211.2,6026.1,6067.23,53000],["2018-10-09",6067.23,6067.23,6026.1,6067.23,28700],["2018-10-10",6067.23,6067.23,5984.96,6067.23,70700],["2018-10-11",5964.39,5964.39,5594.19,5594.19,275300],["2018-10-12",5553.06,5943.83,5511.92,5943.83,85400],["2018-10-15",5943.83,5943.83,5738.16,5902.69,27200],["2018-10-16",5861.56,5964.39,5861.56,5882.13,50200],["2018-10-17",5964.39,5984.96,5840.99,5882.13,50900],["2018-10-18",5923.26,5964.39,5799.86,5902.69,93700],["2018-10-19",5779.29,5779.29,5717.59,5758.73,31900],["2018-10-22",5779.29,5779.29,5758.73,5758.73,25200],["2018-10-23",5758.73,5758.73,5553.06,5594.19,76900],["2018-10-24",5614.76,5779.29,5614.76,5614.76,27100],["2018-10-25",5553.06,5614.76,5470.79,5553.06,130100],["2018-10-26",5553.06,5655.89,5491.36,5532.49,54400],["2018-10-29",5553.06,5553.06,5491.36,5532.49,28900],["2018-10-30",5532.49,5758.73,5532.49,5594.19,35600],["2018-10-31",5738.16,5758.73,5697.03,5758.73,36200],["2018-11-01",5758.73,5758.73,5635.32,5635.32,28700],["2018-11-02",5738.16,5943.83,5717.59,5861.56,71100],["2018-11-05",5655.89,5738.16,5655.89,5676.46,6400],["2018-11-06",5799.86,5943.83,5676.46,5820.43,59100],["2018-11-07",5902.69,5923.26,5779.29,5779.29,17500],["2018-11-08",5923.26,5923.26,5799.86,5799.86,81300],["2018-11-09",5758.73,5799.86,5676.46,5676.46,44200],["2018-11-12",5799.86,5799.86,5758.73,5758.73,3700],["2018-11-13",5738.16,5758.73,5676.46,5717.59,16800],["2018-11-14",5882.13,5882.13,5655.89,5655.89,25000],["2018-11-15",5758.73,5758.73,5655.89,5655.89,4300],["2018-11-16",5635.32,5697.03,5614.76,5676.46,16500],["2018-11-19",5861.56,5861.56,5573.62,5758.73,4500],["2018-11-20",5614.76,5758.73,5614.76,5676.46,20800],["2018-11-21",5799.86,5799.86,5553.06,5553.06,19400],["2018-11-22",5738.16,5738.16,5573.62,5635.32,16400],["2018-11-23",5594.19,5655.89,5532.49,5655.89,13800],["2018-11-26",5491.36,5532.49,5491.36,5532.49,12400],["2018-11-27",5758.73,5758.73,5491.36,5491.36,27600],["2018-11-28",5635.32,5635.32,5429.66,5491.36,37100],["2018-11-29",5491.36,5511.92,5470.79,5470.79,15100],["2018-11-30",5470.79,5470.79,5347.39,5388.52,6600],["2018-12-03",5553.06,5553.06,5388.52,5450.22,138500],["2018-12-04",5511.92,5553.06,5450.22,5450.22,13600],["2018-12-05",5450.22,5470.79,5367.96,5409.09,123500],["2018-12-06",5409.09,5470.79,5367.96,5470.79,27800],["2018-12-07",5470.79,5594.19,5450.22,5594.19,107400],["2018-12-10",5594.19,5594.19,5388.52,5491.36,32500],["2018-12-11",5532.49,5553.06,5511.92,5511.92,30400],["2018-12-12",5450.22,5635.32,5450.22,5491.36,46670],["2018-12-13",5594.19,5594.19,5491.36,5553.06,24000],["2018-12-14",5409.09,5553.06,5409.09,5491.36,40800],["2018-12-17",5470.79,5470.79,5409.09,5429.66,131000],["2018-12-18",5429.66,5429.66,5388.52,5429.66,66900],["2018-12-19",5409.09,5429.66,5409.09,5409.09,28100],["2018-12-20",5347.39,5409.09,5347.39,5409.09,50600],["2018-12-21",5182.85,5409.09,5182.85,5388.52,7800],["2018-12-24",5553.06,5758.73,5326.82,5429.66,2000],["2018-12-25",5409.09,5429.66,5285.69,5409.09,25100],["2018-12-26",5223.99,5347.39,4997.75,5347.39,71200],["2018-12-27",5758.73,5758.73,5347.39,5347.39,13000],["2018-12-28",5409.09,5409.09,5265.12,5347.39,42000],["2019-01-02",5059.45,5347.39,5059.45,5347.39,600],["2019-01-03",5162.29,5203.42,5141.72,5141.72,8000],["2019-01-04",5080.02,5141.72,4936.05,4936.05,42000],["2019-01-07",5080.02,5080.02,4833.22,4977.18,7100],["2019-01-08",4977.18,4977.18,4524.71,4524.71,7200],["2019-01-09",4730.38,4730.38,4524.71,4586.41,20900],["2019-01-10",4627.55,4709.82,4606.98,4627.55,4300],["2019-01-11",4833.22,5080.02,4586.41,4997.75,15200],["2019-01-14",4977.18,5059.45,4977.18,5018.32,18000],["2019-01-15",5141.72,5141.72,4936.05,5080.02,29300],["2019-01-16",4956.62,5080.02,4833.22,4833.22,12300],["2019-01-17",4874.35,5080.02,4689.25,4689.25,50900],["2019-01-18",4730.38,5141.72,4730.38,5141.72,42800],["2019-01-21",5203.42,5655.89,5141.72,5532.49,70600],["2019-01-22",5532.49,5553.06,5182.85,5532.49,25300],["2019-01-23",5306.25,5532.49,5285.69,5532.49,18200],["2019-01-24",5553.06,5553.06,5450.22,5511.92,17600],["2019-01-25",5758.73,5758.73,5450.22,5614.76,28800],["2019-01-28",5614.76,5738.16,5347.39,5594.19,17600],["2019-01-29",5594.19,5594.19,5511.92,5594.19,14500],["2019-01-30",5655.89,5655.89,5347.39,5594.19,47900],["2019-01-31",5594.19,5594.19,5409.09,5553.06,20800],["2019-02-01",5367.96,5553.06,5367.96,5553.06,5800],["2019-02-11",5553.06,5553.06,5367.96,5553.06,7100],["2019-02-12",5409.09,5553.06,5409.09,5532.49,2400],["2019-02-13",5429.66,5532.49,5429.66,5532.49,11000],["2019-02-14",5491.36,5511.92,5491.36,5511.92,300700],["2019-02-15",5511.92,5511.92,5388.52,5491.36,7300],["2019-02-18",5491.36,5491.36,5429.66,5491.36,3200],["2019-02-19",5367.96,5470.79,5347.39,5450.22,16200],["2019-02-20",5429.66,5429.66,5244.55,5347.39,19400],["2019-02-21",5244.55,5244.55,5162.29,5182.85,11500],["2019-02-22",5162.29,5182.85,5121.15,5182.85,12000],["2019-02-25",5491.36,5491.36,5141.72,5182.85,15100],["2019-02-26",5326.82,5326.82,5162.29,5162.29,12400],["2019-02-27",5141.72,5141.72,5100.59,5100.59,329200],["2019-02-28",5223.99,5223.99,5038.89,5141.72,7700],["2019-03-01",5059.45,5223.99,5059.45,5223.99,15700],["2019-03-04",5162.29,5203.42,5141.72,5182.85,20800],["2019-03-05",5141.72,5141.72,4936.05,4936.05,76900],["2019-03-06",5059.45,5059.45,4812.65,4936.05,31000],["2019-03-07",4853.78,4853.78,4689.25,4689.25,87100],["2019-03-08",4689.25,5100.59,4606.98,4833.22,71000],["2019-03-11",4936.05,4936.05,4730.38,4812.65,27700],["2019-03-12",4936.05,4936.05,4730.38,4730.38,66900],["2019-03-13",4730.38,4833.22,4709.82,4812.65,63600],["2019-03-14",4812.65,4812.65,4730.38,4730.38,29900],["2019-03-15",4812.65,4812.65,4709.82,4750.95,17800],["2019-03-18",4709.82,4812.65,4709.82,4730.38,33100],["2019-03-19",4812.65,5203.42,4812.65,4977.18,108700],["2019-03-20",4977.18,5182.85,4977.18,5141.72,76000],["2019-03-21",5141.72,5347.39,5059.45,5059.45,125400],["2019-03-22",5038.89,5141.72,4956.62,5080.02,52900],["2019-03-25",5059.45,5059.45,4894.92,4936.05,28800],["2019-03-26",4956.62,5121.15,4894.92,4936.05,16900],["2019-03-27",5038.89,5038.89,4915.48,4936.05,8800],["2019-03-28",5038.89,5038.89,4936.05,4977.18,9400],["2019-03-29",4977.18,4997.75,4936.05,4997.75,9500],["2019-04-01",4997.75,4997.75,4792.08,4997.75,17100],["2019-04-02",5018.32,5018.32,4956.62,4956.62,2300],["2019-04-03",4936.05,4956.62,4915.48,4936.05,11600],["2019-04-04",5018.32,5018.32,4792.08,4936.05,26500],["2019-04-05",4936.05,4936.05,4915.48,4915.48,154000],["2019-04-08",5018.32,5080.02,4936.05,5080.02,58500],["2019-04-09",5080.02,5141.72,4997.75,5059.45,13200],["2019-04-10",5059.45,5059.45,4956.62,5018.32,4000],["2019-04-11",5141.72,5141.72,4977.18,4977.18,166500],["2019-04-12",5203.42,5203.42,5022.43,5067.67,48800],["2019-04-16",5203.42,5203.42,5022.43,5067.67,8400],["2019-04-17",5022.43,5067.67,4909.31,4909.31,19100],["2019-04-18",4931.93,5090.3,4886.69,5067.67,23600],["2019-04-19",5045.05,5135.55,4931.93,5022.43,22100],["2019-04-22",5203.42,5203.42,4954.56,4977.18,4100],["2019-04-23",5022.43,5067.67,4977.18,4977.18,1300],["2019-04-24",4999.8,5067.67,4977.18,5045.05,12700],["2019-04-25",5022.43,5022.43,4999.8,5022.43,6800],["2019-04-26",5067.67,5090.3,5045.05,5090.3,24400],["2019-05-02",5090.3,5158.17,5090.3,5135.55,67600],["2019-05-03",5135.55,5135.55,5067.67,5112.92,22500],["2019-05-06",5045.05,5203.42,4954.56,5090.3,15500],["2019-05-07",4931.93,5067.67,4909.31,4977.18,11600],["2019-05-08",5135.55,5135.55,4977.18,4977.18,155000],["2019-05-09",5090.3,5090.3,5022.43,5022.43,600],["2019-05-10",5022.43,5022.43,4999.8,4999.8,15000],["2019-05-13",4977.18,4999.8,4977.18,4977.18,66300],["2019-05-14",5112.92,5112.92,4954.56,4977.18,21800],["2019-05-15",4954.56,4954.56,4864.06,4909.31,14700],["2019-05-16",4909.31,4931.93,4841.44,4909.31,34500],["2019-05-17",4909.31,4909.31,4705.7,4773.57,44300],["2019-05-20",4750.94,4818.82,4750.94,4773.57,19600],["2019-05-21",4818.82,4818.82,4615.2,4705.7,59400],["2019-05-22",4637.83,4660.45,4592.58,4637.83,37400],["2019-05-23",4592.58,4683.07,4592.58,4660.45,17400],["2019-05-24",4637.83,4683.07,4592.58,4637.83,70800],["2019-05-27",4637.83,4637.83,4569.96,4592.58,13900],["2019-05-28",4615.2,4615.2,4524.71,4592.58,30300],["2019-05-29",4569.96,4569.96,4524.71,4569.96,10500],["2019-05-30",4524.71,4569.96,4479.46,4524.71,44200],["2019-05-31",4547.33,4660.45,4524.71,4637.83,58900],["2019-06-03",4637.83,4637.83,4569.96,4615.2,32250],["2019-06-04",4547.33,4592.58,4547.33,4569.96,17400],["2019-06-05",4524.71,4637.83,4524.71,4547.33,32200],["2019-06-06",4615.2,4999.8,4547.33,4977.18,281967],["2019-06-07",4977.18,5474.9,4931.93,5429.65,472350],["2019-06-10",5655.89,5949.99,5429.65,5474.9,120200],["2019-06-11",4931.93,5497.52,4931.93,5407.03,101560],["2019-06-12",5407.03,5452.27,5339.16,5339.16,87400],["2019-06-13",5339.16,5339.16,5180.79,5180.79,23100],["2019-06-14",5180.79,5203.42,5158.17,5180.79,22600],["2019-06-17",5226.04,5226.04,4977.18,4977.18,22320],["2019-06-18",4886.69,5067.67,4864.06,4977.18,111000],["2019-06-19",4977.18,4977.18,4864.06,4931.93,54700],["2019-06-20",4931.93,5407.03,4750.94,5384.4,112400],["2019-06-21",5339.16,5384.4,4931.93,4954.56,59900],["2019-06-24",4886.69,4931.93,4864.06,4886.69,35800],["2019-06-25",4886.69,4931.93,4796.19,4864.06,67900],["2019-06-26",4864.06,4977.18,4818.82,4977.18,58420],["2019-06-27",4864.06,5316.53,4864.06,5316.53,108400],["2019-06-28",4977.18,5565.39,4954.56,5565.39,229100],["2019-07-01",5135.55,5248.66,5045.05,5045.05,51700],["2019-07-02",5022.43,5248.66,4931.93,5022.43,78300],["2019-07-03",5158.17,5158.17,4999.8,5090.3,96000],["2019-07-04",5090.3,5090.3,4931.93,4931.93,37200],["2019-07-05",5135.55,5158.17,4954.56,4977.18,6200],["2019-07-08",4954.56,5067.67,4954.56,4977.18,57400],["2019-07-09",4977.18,5135.55,4977.18,5112.92,56400],["2019-07-10",5135.55,5158.17,5067.67,5112.92,238800],["2019-07-11",5112.92,5293.91,5112.92,5293.91,82700],["2019-07-12",5429.65,5429.65,5293.91,5293.91,91800],["2019-07-15",5271.29,5384.4,5248.66,5293.91,53800],["2019-07-16",5293.91,5384.4,5248.66,5316.53,54400],["2019-07-17",5316.53,5384.4,5293.91,5361.78,132600],["2019-07-26",5180.79,5203.42,5045.05,5078.99,284370],["2019-07-29",5078.99,5135.55,5078.99,5112.92,22550],["2019-07-30",5112.92,5203.42,5112.92,5180.79,36260],["2019-07-31",5169.48,5169.48,5045.05,5067.67,93350],["2019-08-01",5101.61,5169.48,5045.05,5090.3,14620],["2019-08-02",5090.3,5158.17,5090.3,5135.55,54670],["2019-08-05",5135.55,5203.42,5090.3,5135.55,50460],["2019-08-06",5180.79,5180.79,5067.67,5135.55,55170],["2019-08-07",5090.3,5135.55,5067.67,5135.55,26850],["2019-08-08",5135.55,5135.55,5022.43,5022.43,39450],["2019-08-09",5045.05,5045.05,4909.31,4954.56,56030],["2019-08-12",4977.18,5067.67,4954.56,4954.56,50760],["2019-08-13",4954.56,5067.67,4954.56,5022.43,32910],["2019-08-14",5067.67,5293.91,5067.67,5203.42,68020],["2019-08-15",5090.3,5226.04,5090.3,5226.04,71240],["2019-08-16",5248.66,5271.29,5203.42,5226.04,19230],["2019-08-19",5124.23,5226.04,5124.23,5203.42,26380],["2019-08-20",5203.42,5248.66,5135.55,5135.55,73250],["2019-08-21",5248.66,5248.66,5135.55,5158.17,8840],["2019-08-22",5203.42,5361.78,5135.55,5339.16,85010],["2019-08-23",5316.53,5316.53,5237.35,5293.91,15210],["2019-08-26",5293.91,5429.65,5282.6,5305.22,49210],["2019-08-27",5305.22,5395.72,5282.6,5361.78,13150],["2019-08-28",5293.91,5384.4,5248.66,5271.29,25220],["2019-08-29",5203.42,5226.04,5090.3,5124.23,46510],["2019-08-30",5407.03,5407.03,5090.3,5203.42,59550],["2019-09-03",5112.92,5271.29,5022.43,5090.3,42960],["2019-09-04",5067.67,5259.97,4977.18,4977.18,182390],["2019-09-05",4977.18,5112.92,4977.18,5112.92,6110],["2019-09-06",5045.05,5135.55,5045.05,5135.55,37770],["2019-09-09",5135.55,5203.42,5135.55,5203.42,71870],["2019-09-10",5203.42,5203.42,5112.92,5158.17,20080],["2019-09-11",5090.3,5146.86,5033.74,5135.55,21890],["2019-09-12",5112.92,5203.42,5112.92,5203.42,61150],["2019-09-13",5203.42,5203.42,5135.55,5203.42,5110],["2019-09-16",5203.42,5203.42,5124.23,5192.1,20210],["2019-09-17",5135.55,5192.1,5135.55,5135.55,13750],["2019-09-18",5180.79,5180.79,5090.3,5090.3,14310],["2019-09-19",5090.3,5112.92,5090.3,5090.3,25280],["2019-09-20",5112.92,5135.55,5090.3,5135.55,24590],["2019-09-23",5090.3,5135.55,5090.3,5135.55,36410],["2019-09-24",5192.1,5440.96,5158.17,5316.53,142770],["2019-09-25",5316.53,5316.53,5135.55,5169.48,103910],["2019-09-26",5135.55,5226.04,5067.67,5158.17,133910],["2019-09-27",5203.42,5203.42,5067.67,5067.67,84090],["2019-09-30",5022.43,5180.79,5022.43,5158.17,230470],["2019-10-01",5180.79,5180.79,5078.99,5078.99,36390],["2019-10-02",5078.99,5169.48,5045.05,5090.3,41640],["2019-10-03",5090.3,5135.55,5045.05,5067.67,36280],["2019-10-04",5067.67,5124.23,5045.05,5090.3,96460],["2019-10-07",5090.3,5169.48,5067.67,5067.67,98180],["2019-10-08",5124.23,5237.35,5112.92,5203.42,113870],["2019-10-09",5180.79,5407.03,5180.79,5407.03,161500],["2019-10-10",5429.65,5769.0,5429.65,5633.26,252320],["2019-10-11",5655.89,5723.76,5565.39,5655.89,189740],["2019-10-14",5655.89,5701.13,5588.02,5588.02,129940],["2019-10-15",5621.95,5746.38,5588.02,5667.2,294920],["2019-10-16",5667.2,5701.13,5621.95,5633.26,87880],["2019-10-17",5633.26,5949.99,5588.02,5757.69,407600],["2019-10-18",5769.0,5814.25,5588.02,5655.89,182720],["2019-10-21",5429.65,5644.58,5339.16,5361.78,484390],["2019-10-22",5361.78,5508.83,5361.78,5429.65,149840],["2019-10-23",5486.21,5486.21,5248.66,5316.53,94510],["2019-10-24",5282.6,5339.16,5226.04,5226.04,101540],["2019-10-25",5214.73,5384.4,5203.42,5293.91,60200],["2019-10-28",5293.91,5361.78,5293.91,5327.85,360760],["2019-10-29",5293.91,5327.85,5214.73,5237.35,70500],["2019-10-30",5226.04,5293.91,5226.04,5248.66,36020],["2019-10-31",5248.66,5316.53,5237.35,5271.29,39100],["2019-11-01",5316.53,5407.03,5271.29,5361.78,46340],["2019-11-04",5384.4,5429.65,5293.91,5293.91,286320],["2019-11-05",5316.53,5339.16,5259.97,5271.29,42650],["2019-11-06",5316.53,5407.03,5271.29,5316.53,166370],["2019-11-07",5339.16,5452.27,5316.53,5452.27,331930],["2019-11-08",5588.02,5588.02,5429.65,5542.77,415360],["2019-11-11",5599.33,5633.26,5497.52,5565.39,320160],["2019-11-12",5542.77,5565.39,5429.65,5520.15,197390],["2019-11-13",5520.15,5565.39,5452.27,5520.15,82180],["2019-11-14",5520.15,5633.26,5520.15,5531.46,152440],["2019-11-15",5588.02,5588.02,5531.46,5531.46,112960],["2019-11-18",5565.39,5746.38,5542.77,5621.95,258040],["2019-11-19",5655.89,5701.13,5565.39,5621.95,150200],["2019-11-20",5655.89,5655.89,5497.52,5542.77,141550],["2019-11-21",5520.15,5576.7,5463.59,5542.77,158530],["2019-11-22",5588.02,5588.02,5452.27,5452.27,120530],["2019-11-25",5452.27,5531.46,5429.65,5497.52,69810],["2019-11-26",5497.52,5531.46,5418.34,5418.34,79930],["2019-11-27",5418.34,5463.59,5384.4,5429.65,80770],["2019-11-28",5384.4,5497.52,5350.47,5350.47,78650],["2019-11-29",5339.16,5407.03,5339.16,5407.03,8930],["2019-12-02",5474.9,5542.77,5407.03,5474.9,111210],["2019-12-03",5474.9,5520.15,5384.4,5497.52,1577100],["2019-12-04",5497.52,5497.52,5429.65,5474.9,61360],["2019-12-05",5429.65,5497.52,5429.65,5474.9,64260],["2019-12-06",5520.15,5520.15,5429.65,5474.9,27710],["2019-12-09",5474.9,5486.21,5203.42,5259.97,538300],["2019-12-10",5305.22,5305.22,5158.17,5192.1,171460],["2019-12-11",5226.04,5316.53,5090.3,5271.29,101300],["2019-12-12",5282.6,5282.6,5226.04,5259.97,38070],["2019-12-13",5259.97,5316.53,5214.73,5237.35,147110],["2019-12-16",5248.66,5384.4,5248.66,5361.78,189190],["2019-12-17",5429.65,5520.15,5361.78,5373.09,329210],["2019-12-18",5418.34,5418.34,5248.66,5361.78,267140],["2019-12-19",5316.53,5395.72,5316.53,5395.72,249580],["2019-12-20",5418.34,5429.65,5316.53,5316.53,103020],["2019-12-23",5339.16,5474.9,5339.16,5474.9,210190],["2019-12-24",5554.08,5565.39,5486.21,5497.52,276340],["2019-12-25",5542.77,5621.95,5542.77,5588.02,217100],["2019-12-26",5588.02,5633.26,5497.52,5542.77,182860],["2019-12-27",5542.77,5554.08,5452.27,5452.27,106350],["2019-12-30",5429.65,5474.9,5339.16,5418.34,222410],["2019-12-31",5429.65,5497.52,5407.03,5497.52,289910],["2020-01-02",5497.52,5723.76,5486.21,5655.89,1341610],["2020-01-03",5701.13,5746.38,5655.89,5701.13,473160],["2020-01-06",5701.13,5712.45,5565.39,5588.02,3083618],["2020-01-07",5633.26,5701.13,5542.77,5655.89,328270],["2020-01-08",5655.89,5655.89,5361.78,5361.78,493950],["2020-01-09",5361.78,5486.21,5226.04,5316.53,257070],["2020-01-10",5316.53,5361.78,5203.42,5214.73,417550],["2020-01-13",5214.73,5316.53,5135.55,5169.48,203810],["2020-01-14",5158.17,5248.66,5158.17,5169.48,174710],["2020-01-15",5237.35,5237.35,5078.99,5078.99,268220],["2020-01-16",5078.99,5078.99,4931.93,4977.18,271320],["2020-01-17",4977.18,5158.17,4954.56,5090.3,158030],["2020-01-20",5158.17,5158.17,5011.12,5078.99,80080],["2020-01-21",5112.92,5112.92,5022.43,5090.3,50780],["2020-01-22",5078.99,5180.79,5045.05,5180.79,69040],["2020-01-30",4864.06,5011.12,4818.82,4852.75,478230],["2020-01-31",4762.26,4852.75,4513.4,4569.96,328930],["2020-02-03",4332.41,4377.66,4253.23,4298.47,500080],["2020-02-04",4230.6,4445.53,4230.6,4445.53,358860],["2020-02-05",4388.97,4524.71,4388.97,4479.46,95190],["2020-02-06",4524.71,4637.83,4524.71,4626.52,134690],["2020-02-07",4694.39,4728.32,4603.89,4626.52,130260],["2020-02-10",4626.52,4626.52,4456.84,4456.84,364660],["2020-02-11",4400.28,4592.58,4400.28,4547.33,77340],["2020-02-12",4615.2,4683.07,4547.33,4649.14,95780],["2020-02-13",4615.2,4683.07,4592.58,4615.2,60700],["2020-02-14",4615.2,4615.2,4558.64,4569.96,48820],["2020-02-17",4637.83,4728.32,4626.52,4728.32,89360],["2020-02-18",4830.13,4954.56,4750.94,4954.56,178040],["2020-02-19",4954.56,4954.56,4841.44,4886.69,76700],["2020-02-20",4886.69,4886.69,4796.19,4796.19,152580],["2020-02-21",4773.57,4796.19,4660.45,4683.07,199250],["2020-02-24",4637.83,4683.07,4468.15,4468.15,173950],["2020-02-25",4377.66,4547.33,4377.66,4547.33,59830],["2020-02-26",4524.71,4581.27,4411.59,4456.84,249660],["2020-02-27",4434.22,4524.71,4377.66,4388.97,349000],["2020-02-28",4207.98,4388.97,4207.98,4253.23,282410],["2020-03-02",4253.23,4411.59,4253.23,4332.41,251960],["2020-03-03",4490.77,4490.77,4411.59,4422.9,273630],["2020-03-04",4422.9,4592.58,4411.59,4434.22,260360],["2020-03-05",4547.33,4547.33,4366.34,4377.66,326480],["2020-03-06",4411.59,4445.53,4366.34,4445.53,75450],["2020-03-09",4298.47,4411.59,4207.98,4298.47,368040],["2020-03-10",4230.6,4388.97,4207.98,4298.47,187840],["2020-03-11",4343.72,4355.03,4185.36,4230.6,298020],["2020-03-12",4072.24,4185.36,3936.5,4117.49,505910],["2020-03-13",4004.37,4049.61,3879.94,4049.61,146380],["2020-03-16",4026.99,4185.36,3981.74,4026.99,128100],["2020-03-17",3834.69,4026.99,3834.69,3947.81,147560],["2020-03-18",4026.99,4038.3,3947.81,3959.12,344460],["2020-03-19",3970.43,4230.6,3947.81,4207.98,318430],["2020-03-20",4207.98,4219.29,3913.87,3925.19,963920],["2020-03-23",3925.19,3936.5,3653.7,3653.7,460440],["2020-03-24",3653.7,3902.56,3529.27,3902.56,208810],["2020-03-25",4151.42,4151.42,4004.37,4117.49,264440],["2020-03-26",4072.24,4083.55,3936.5,3993.06,262110],["2020-03-27",3959.12,4072.24,3959.12,3993.06,202850],["2020-03-30",3936.5,4264.54,3846.0,4264.54,638140],["2020-03-31",4377.66,4434.22,4026.99,4253.23,275860],["2020-04-01",4298.47,4366.34,4253.23,4366.34,217860],["2020-04-03",4366.34,4377.66,4275.85,4332.41,1449960],["2020-04-06",4594.91,4594.91,4434.62,4568.2,839240],["2020-04-07",4634.98,4875.42,4594.91,4862.06,1017040],["2020-04-08",4862.06,4995.63,4741.84,4968.92,364220],["2020-04-09",5316.21,5316.21,5129.2,5289.49,5209520],["2020-04-10",5449.78,5650.14,5342.92,5569.99,2621760],["2020-04-13",5730.28,5957.36,5730.28,5877.21,4029610],["2020-04-14",5877.21,6171.07,5716.93,6171.07,3647600],["2020-04-15",6331.36,6558.44,6251.22,6545.08,3823810],["2020-04-16",6464.93,6999.23,6424.86,6999.23,3395130],["2020-04-17",7480.09,7480.09,7212.94,7480.09,3746600],["2020-04-20",7680.45,8001.02,6959.15,6959.15,7072040],["2020-04-21",6945.8,6959.15,6478.29,6478.29,5087660],["2020-04-22",6197.79,6919.08,6157.72,6919.08,4901430],["2020-04-23",7159.51,7266.37,6571.79,6678.65,2939110],["2020-04-24",6651.94,6798.87,6464.93,6625.22,1913290],["2020-04-27",6705.37,7079.37,6625.22,7079.37,5219290],["2020-04-28",7480.09,7573.59,7266.37,7573.59,6117880],["2020-04-29",7640.38,7733.88,7333.16,7399.95,2439410],["2020-05-04",7266.37,7440.02,6999.23,7079.37,2513680],["2020-05-05",7025.94,7346.52,7025.94,7279.73,1887480],["2020-05-06",7333.16,7600.3,7266.37,7373.23,2756020],["2020-05-07",7426.66,7560.23,7319.8,7426.66,1412400],["2020-05-08",7480.09,7867.45,7466.73,7506.8,5053760],["2020-05-11",7707.16,8027.74,7586.95,8027.74,3798540],["2020-05-12",8241.46,8588.74,8174.67,8388.39,2888920],["2020-05-13",8388.39,8895.96,8228.1,8575.39,2884740],["2020-05-14",8455.17,8815.82,8415.1,8481.89,2957120],["2020-05-15",8548.67,8575.39,8014.38,8027.74,3834940],["2020-05-18",8094.52,8588.74,8027.74,8588.74,2423380],["2020-05-19",9029.54,9082.96,8682.25,8762.39,2437320],["2020-05-20",8615.46,8842.53,8615.46,8628.82,2076020],["2020-05-21",8708.96,9229.9,8602.1,9189.82,6755994],["2020-05-22",9189.82,9416.9,9163.11,9296.68,2918830],["2020-05-25",9523.76,9937.83,9430.25,9937.83,2556530],["2020-05-26",10351.91,10378.62,10044.69,10124.83,3478780],["2020-05-27",10204.98,10285.12,9750.83,9750.83,4339020],["2020-05-28",10017.98,10432.05,9777.54,10432.05,4421370],["2020-05-29",10685.84,11139.99,10632.41,11033.13,3023050],["2020-06-01",11220.13,11794.5,11193.42,11794.5,3623330],["2020-06-02",12208.57,12475.72,11220.13,11994.86,6386640],["2020-06-03",12021.57,12823.01,11968.14,12823.01,3580550],["2020-06-04",13357.3,13704.59,13010.01,13704.59,3691140],["2020-06-05",13731.31,14639.6,13303.87,14425.89,3906650],["2020-06-08",14693.03,15360.9,14693.03,15120.47,4259260],["2020-06-09",15227.32,15254.04,14399.17,14746.46,4131850],["2020-06-10",14051.88,14399.17,13731.31,13731.31,2812120],["2020-06-11",12782.94,12782.94,12782.94,12782.94,495360],["2020-06-12",11901.36,11901.36,11901.36,11901.36,116200],["2020-06-15",11246.85,12729.51,11246.85,11353.71,10871260],["2020-06-16",11914.71,12141.79,11620.85,12141.79,2703740],["2020-06-17",12849.72,12903.15,12288.72,12288.72,2423950],["2020-06-18",12048.29,12796.29,11914.71,12422.29,3627990],["2020-06-19",12555.86,13290.51,12502.43,13290.51,2839410],["2020-06-22",13811.45,14212.17,13651.16,14212.17,3229580],["2020-06-23",13891.59,14212.17,13223.73,13223.73,4795660],["2020-06-24",13597.73,13597.73,12302.07,12689.44,3705330],["2020-06-25",12422.29,13490.87,12395.58,13090.16,1837600],["2020-06-26",13490.87,13731.31,12689.44,13076.8,1506340],["2020-06-29",12716.15,12916.51,12168.5,12555.86,2139430],["2020-06-30",12796.29,12903.15,11687.64,11861.28,3886540],["2020-07-01",11861.28,12368.86,11487.28,12208.57,2419510],["2020-07-02",13050.08,13050.08,12622.65,12796.29,3346410],["2020-07-03",12796.29,12823.01,12208.57,12235.29,2341010],["2020-07-06",12288.72,12555.86,12061.64,12288.72,1506630],["2020-07-07",12395.58,12515.79,11620.85,11861.28,3210830],["2020-07-08",11754.43,12021.57,11353.71,11888.0,2813130],["2020-07-09",12008.21,12462.36,11674.28,12342.15,1848500],["2020-07-10",12422.29,12662.72,12248.65,12395.58,2053270],["2020-07-13",12449.0,12595.94,12101.72,12288.72,1295160],["2020-07-14",12155.14,12342.15,12075.0,12181.86,998670],["2020-07-15",12368.86,12368.86,12168.5,12168.5,1451530],["2020-07-16",12235.29,13010.01,12155.14,13010.01,4224910],["2020-07-17",13223.73,13758.02,13223.73,13357.3,3029760],["2020-07-20",13384.02,13758.02,13143.58,13357.3,2873650],["2020-07-21",13437.45,13544.3,13183.66,13303.87,2708730],["2020-07-22",13410.73,14025.17,13290.51,13758.02,3909780],["2020-07-23",13624.45,14132.02,13624.45,14051.88,2689040],["2020-07-24",13891.59,14078.6,13076.8,13170.3,6404270],["2020-07-27",12582.58,13090.16,12248.65,12248.65,5031720],["2020-07-28",12502.43,13090.16,12288.72,13010.01,3220110],["2020-07-29",12555.86,12716.15,12101.72,12235.29,6026380],["2020-07-30",12368.86,12636.01,12262.0,12262.0,1965450],["2020-07-31",11968.14,12449.0,11781.14,12075.0,1665950],["2020-08-03",12128.43,12796.29,12128.43,12742.87,3571870],["2020-08-04",12876.44,13023.37,12569.22,12582.58,2366600],["2020-08-05",12582.58,12956.58,12475.72,12769.58,2469760],["2020-08-06",12742.87,12889.8,12609.29,12689.44,1777920],["2020-08-07",12716.15,13197.01,12689.44,13090.16,4652070],["2020-08-10",13263.8,13517.59,13116.87,13116.87,2749870],["2020-08-11",13223.73,13303.87,12983.3,13063.44,3068340],["2020-08-12",13063.44,13076.8,12582.58,12742.87,4521940],["2020-08-13",12823.01,12903.15,12636.01,12742.87,1879240],["2020-08-14",12742.87,12903.15,12662.72,12729.51,2386740],["2020-08-17",12529.15,12609.29,12195.22,12529.15,4277660],["2020-08-18",12368.86,12649.36,12368.86,12475.72,851310],["2020-08-19",12475.72,12636.01,12395.58,12582.58,1299160],["2020-08-20",12555.86,12582.58,12382.22,12422.29,1498820],["2020-08-21",12555.86,12969.94,12449.0,12863.08,3111400],["2020-08-24",13036.73,13170.3,12956.58,12969.94,2178170],["2020-08-25",12983.3,13010.01,12742.87,12742.87,2376360],["2020-08-26",12595.94,12662.72,12422.29,12462.36,3255610],["2020-08-27",12422.29,12609.29,12302.07,12555.86,1507840],["2020-08-28",12609.29,12649.36,12422.29,12422.29,1386670],["2020-08-31",12395.58,12489.08,12021.57,12101.72,3253410],["2020-09-01",12181.86,12462.36,12155.14,12262.0,1420560],["2020-09-03",13116.87,13116.87,12836.37,12929.87,4908120],["2020-09-04",12769.58,12943.23,12716.15,12863.08,1766160],["2020-09-07",12849.72,12863.08,12569.22,12569.22,2254630],["2020-09-08",12609.29,12716.15,12489.08,12689.44,1381570],["2020-09-09",12555.86,12956.58,12529.15,12823.01,2135590],["2020-09-10",12929.87,12983.3,12782.94,12782.94,1517880],["2020-09-11",12782.94,13343.94,12782.94,13330.59,5973430],["2020-09-14",13571.02,13624.45,13263.8,13263.8,3299630],["2020-09-15",13303.87,13317.23,12983.3,13050.08,2972440],["2020-09-16",13123.16,13205.87,12957.74,13012.88,2548420],["2020-09-17",12902.6,12957.74,12695.83,12792.32,2929020],["2020-09-18",12750.97,13012.88,12750.97,12930.17,972770],["2020-09-21",13040.45,13040.45,12764.75,12778.54,2727880],["2020-09-22",12682.04,12778.54,12668.26,12723.4,2406930],["2020-09-23",12764.75,12888.82,12682.04,12778.54,1691910],["2020-09-24",12778.54,13164.51,12709.61,12930.17,3080330],["2020-09-25",12957.74,13095.59,12819.89,12888.82,1128550],["2020-09-28",12957.74,12999.1,12875.03,12930.17,1150360],["2020-09-29",12930.17,13219.65,12875.03,12957.74,3111380],["2020-09-30",12971.53,13150.73,12930.17,13081.81,1608360],["2020-10-01",13178.3,13743.48,13081.81,13426.43,5979140],["2020-10-02",13509.13,13564.27,12902.6,13178.3,3279640],["2020-10-05",13233.44,13357.5,13192.08,13247.22,1685050],["2020-10-06",13233.44,13247.22,13012.88,13040.45,2936080],["2020-10-07",12957.74,12971.53,12737.18,12847.46,2855720],["2020-10-08",12930.17,12985.31,12778.54,12819.89,1744910],["2020-10-09",12902.6,12902.6,12778.54,12819.89,1326710],["2020-10-12",12847.46,12847.46,12461.49,12544.2,4622800],["2020-10-13",12502.84,12544.2,12296.07,12337.42,2478020],["2020-10-14",12296.07,12530.41,12268.5,12282.28,1482900],["2020-10-15",12268.5,12296.07,11427.63,11427.63,5856510],["2020-10-16",11358.7,11675.75,10765.95,11193.28,3481180],["2020-10-19",11083.0,11579.26,11014.08,11441.41,2120970],["2020-10-20",11413.84,11813.6,11317.35,11717.11,1863750],["2020-10-21",11717.11,11868.74,11593.04,11593.04,1529440],["2020-10-22",11482.76,11593.04,11427.63,11510.33,947960],["2020-10-23",11524.12,11606.83,11482.76,11510.33,972440],["2020-10-26",11648.18,11648.18,11303.56,11317.35,860720],["2020-10-27",11317.35,11524.12,11317.35,11358.7,1169940],["2020-10-28",11468.98,11717.11,11413.84,11537.9,1896860],["2020-10-29",11537.9,11827.39,11537.9,11717.11,1511590],["2020-10-30",11799.82,11827.39,11537.9,11565.47,936540],["2020-11-02",11565.47,11675.75,11441.41,11441.41,644400],["2020-11-03",11441.41,11496.55,11413.84,11468.98,998920],["2020-11-04",11468.98,11675.75,11372.49,11537.9,974170],["2020-11-05",11551.69,11965.23,11482.76,11689.54,2388530],["2020-11-06",11689.54,11854.96,11579.26,11689.54,874570],["2020-11-09",11827.39,11841.17,11620.61,11717.11,1699030],["2020-11-10",11744.68,11799.82,11551.69,11551.69,1394490],["2020-11-11",11551.69,11634.4,11455.19,11537.9,939860],["2020-11-12",11537.9,11565.47,11413.84,11455.19,993760],["2020-11-13",11455.19,11703.32,11441.41,11579.26,1075910],["2020-11-16",11634.4,11703.32,11413.84,11427.63,1436890],["2020-11-17",11455.19,11565.47,11427.63,11455.19,1447660],["2020-11-18",11455.19,11496.55,11344.92,11400.06,1242250],["2020-11-19",11400.06,11620.61,11400.06,11455.19,936110],["2020-11-20",11496.55,12130.65,11441.41,12130.65,4085900],["2020-11-23",12103.08,12172.01,11965.23,12103.08,1719510],["2020-11-24",12103.08,12116.87,11854.96,11923.88,1310320],["2020-11-25",11923.88,11992.8,11744.68,11772.25,1664090],["2020-11-26",11772.25,11841.17,11717.11,11772.25,670650],["2020-11-27",11937.66,12020.37,11772.25,11910.09,1111930],["2020-11-30",11937.66,11937.66,11689.54,11689.54,977590],["2020-12-01",11496.55,11744.68,11496.55,11634.4,1059750],["2020-12-02",11634.4,11910.09,11524.12,11717.11,1459080],["2020-12-03",11717.11,11910.09,11717.11,11799.82,1262480],["2020-12-04",11799.82,11854.96,11634.4,11634.4,959160],["2020-12-07",11661.97,11786.03,11648.18,11648.18,873380],["2020-12-08",11730.89,11744.68,11579.26,11620.61,1108400],["2020-12-09",11634.4,11910.09,11634.4,11730.89,1096130],["2020-12-10",11772.25,12116.87,11730.89,11896.31,2905480],["2020-12-11",11937.66,12723.4,11896.31,12723.4,5054900],["2020-12-14",13123.16,13371.29,13068.02,13095.59,4005770],["2020-12-15",12971.53,13467.78,12902.6,13398.86,3670900],["2020-12-16",13564.27,13729.69,13261.01,13467.78,2624940],["2020-12-17",13288.58,13591.84,13247.22,13247.22,2352030],["2020-12-18",13329.93,13950.25,13247.22,13784.83,4032930],["2020-12-21",14198.38,14198.38,13771.05,13922.68,2480320],["2020-12-22",13867.54,14225.95,13784.83,14170.81,3035450],["2020-12-23",14253.52,14804.91,14170.81,14336.22,3054320],["2020-12-24",14391.36,14694.63,13509.13,13922.68,3737120],["2020-12-25",14060.53,14584.35,14005.39,14474.07,2865210],["2020-12-28",14777.34,15025.47,14501.64,14887.62,2735370],["2020-12-29",14860.05,15907.7,14639.49,15907.7,7164020],["2020-12-30",16128.25,16348.81,15769.85,15824.99,2615330],["2020-12-31",15824.99,16017.97,15576.86,15632.0,2164820],["2021-01-04",15742.28,16403.95,15742.28,16128.25,3126900],["2021-01-05",16128.25,16376.38,15604.43,15824.99,4660500],["2021-01-06",15714.71,16403.95,15356.3,15990.4,5011000],["2021-01-07",16045.54,16266.1,15852.56,15990.4,2394000],["2021-01-08",16266.1,16569.37,16155.82,16376.38,4368400],["2021-01-11",16376.38,16459.09,15907.7,15962.83,3613100],["2021-01-12",15962.83,15990.4,15466.58,15852.56,2446600],["2021-01-13",15990.4,16955.34,15990.4,16486.66,5065300],["2021-01-14",16762.36,17368.89,16541.8,17368.89,3219800],["2021-01-15",17368.89,17975.42,17286.18,17506.74,2667600],["2021-01-18",17368.89,17506.74,16872.63,16872.63,3359500],["2021-01-19",16845.06,17093.19,15714.71,15852.56,3407300],["2021-01-20",15962.83,16128.25,14887.62,15935.27,3173000],["2021-01-21",16045.54,16210.96,15797.42,16155.82,2442700],["2021-01-22",16128.25,16569.37,15852.56,15990.4,2946900],["2021-01-25",15852.56,16100.68,15659.57,15714.71,2118900],["2021-01-26",15714.71,15797.42,14639.49,14639.49,5789500],["2021-01-27",14391.36,14860.05,13702.12,13784.83,3940700],["2021-01-28",12819.89,13509.13,12819.89,12819.89,3023700],["2021-01-29",12047.94,13371.29,12047.94,13136.94,2538300],["2021-02-01",13123.16,13233.44,12337.42,12406.35,2413200],["2021-02-02",12296.07,13040.45,12268.5,12943.96,1828900],["2021-02-03",13233.44,13757.26,12957.74,13509.13,1736500],["2021-02-04",13509.13,13646.98,13261.01,13509.13,1312300],["2021-02-05",13509.13,14336.22,13426.43,14308.66,2058300],["2021-02-08",14336.22,14336.22,13371.29,13509.13,1862600],["2021-02-09",13509.13,13895.11,13398.86,13784.83,1328600],["2021-02-17",13922.68,14281.09,13757.26,14198.38,1946200],["2021-02-18",14143.24,15025.47,13950.25,14832.48,2428700],["2021-02-19",14749.77,15163.31,14611.92,14887.62,1410500],["2021-02-22",14860.05,15025.47,14501.64,14749.77,1429700],["2021-02-23",14667.06,14777.34,14418.93,14474.07,1925300],["2021-02-24",14556.78,14749.77,14060.53,14170.81,2055400],["2021-02-25",14225.95,14336.22,13950.25,14115.67,1526800],["2021-02-26",13922.68,14667.06,13922.68,14391.36,1296800],["2021-03-01",14639.49,14667.06,14336.22,14391.36,1324500],["2021-03-02",14611.92,15025.47,14446.5,14556.78,3263500],["2021-03-03",14777.34,14997.9,14667.06,14860.05,2840500],["2021-03-04",14997.9,15549.29,14887.62,15301.16,3857700],["2021-03-05",15328.73,15356.3,14942.76,15135.74,1920400],["2021-03-08",15163.31,15576.86,15163.31,15466.58,3199700],["2021-03-09",15466.58,15990.4,15190.88,15935.27,3808100],["2021-03-10",16128.25,16128.25,15714.71,15990.4,1535900],["2021-03-11",15990.4,16045.54,15714.71,15962.83,2150000],["2021-03-12",16128.25,16376.38,15990.4,15990.4,2596900],["2021-03-15",16238.53,16541.8,16128.25,16376.38,2774400],["2021-03-16",17093.19,17093.19,16679.65,17038.05,4820300],["2021-03-17",17093.19,17148.33,16817.49,16927.77,3218700],["2021-03-18",16927.77,16955.34,16679.65,16789.92,1988600],["2021-03-19",16679.65,17010.48,16652.08,16789.92,2171700],["2021-03-22",16927.77,16927.77,16596.94,16679.65,1726200],["2021-03-23",16569.37,16596.94,15990.4,16128.25,3717200],["2021-03-24",15852.56,16266.1,15797.42,16100.68,2019600],["2021-03-25",16266.1,16431.52,15990.4,16045.54,1884300],["2021-03-26",16045.54,16210.96,15466.58,16100.68,2519500],["2021-03-29",16266.1,16514.23,16100.68,16238.53,1680500],["2021-03-30",16293.67,16293.67,16073.11,16155.82,1176200],["2021-03-31",16073.11,16183.39,15907.7,16017.97,1891900],["2021-04-01",15990.4,16817.49,15990.4,16817.49,2211300],["2021-04-02",17093.19,17093.19,16569.37,16707.22,1858400],["2021-04-05",16707.22,16762.36,16266.1,16459.09,2444500],["2021-04-06",16403.95,16403.95,16128.25,16210.96,2516400],["2021-04-07",16210.96,16459.09,16017.97,16376.38,975400],["2021-04-08",16403.95,16431.52,16073.11,16210.96,1306500],["2021-04-09",16128.25,16183.39,15990.4,16017.97,1411000],["2021-04-12",16017.97,16045.54,15742.28,16017.97,2602800],["2021-04-13",16155.82,16155.82,15659.57,15687.14,2144900],["2021-04-14",15521.72,15852.56,15328.73,15852.56,1970600],["2021-04-15",15880.13,15880.13,15494.15,15494.15,1151400],["2021-04-16",15494.15,15990.4,15356.3,15714.71,1389800],["2021-04-19",15824.99,15990.4,15549.29,15990.4,1588600],["2021-04-20",16183.39,16403.95,15990.4,16155.82,2776500],["2021-04-22",16155.82,16376.38,15494.15,15494.15,1901400],["2021-04-23",15466.58,15659.57,15190.88,15494.15,1776600],["2021-04-26",15494.15,15494.15,14804.91,14832.48,1914000],["2021-04-27",14832.48,14832.48,14446.5,14501.64,2142700],["2021-04-28",14556.78,15053.04,14556.78,14804.91,1003500],["2021-04-29",14804.91,14942.76,14777.34,14804.91,636200],["2021-05-04",14556.78,14749.77,14308.66,14667.06,1326700],["2021-05-05",14667.06,15494.15,14667.06,15439.01,1732200],["2021-05-06",15494.15,16100.68,15494.15,15769.85,2699500],["2021-05-07",15714.71,15962.83,15494.15,15714.71,2216200],["2021-05-10",15604.43,15714.71,15439.01,15687.14,1569100],["2021-05-11",15852.56,16183.39,15769.85,15907.7,7790692],["2021-05-12",15852.56,16100.68,15824.99,15962.83,1199900],["2021-05-13",15852.56,15907.7,15549.29,15549.29,1641300],["2021-05-14",15549.29,15632.0,15301.16,15301.16,1892000],["2021-05-17",15246.02,15301.16,14832.48,14832.48,3805100],["2021-05-18",14749.77,15053.04,14749.77,14860.05,1138400],["2021-05-19",14860.05,15025.47,14832.48,14887.62,871900],["2021-05-20",14942.76,14942.76,14611.92,14722.2,1248300],["2021-05-21",14887.62,15356.3,14777.34,15190.88,1233100],["2021-05-24",15218.45,15439.01,15108.18,15439.01,4368308],["2021-05-25",15521.72,15659.57,15356.3,15439.01,1315300],["2021-05-26",15301.16,15356.3,15135.74,15273.59,1144300],["2021-05-27",15328.73,15328.73,14804.91,14887.62,1052600],["2021-05-28",15163.31,15907.7,15108.18,15907.7,2865700],["2021-05-31",16541.8,16927.77,16210.96,16789.92,3783600],["2021-06-01",16927.77,17313.75,16817.49,16927.77,3371700],["2021-06-02",16707.22,17506.74,16707.22,17506.74,3055900],["2021-06-03",17920.28,17975.42,17699.72,17810.0,2799600],["2021-06-04",17837.57,17920.28,17396.46,17617.01,2546300],["2021-06-07",17782.43,17865.14,17396.46,17672.15,2631200],["2021-06-08",17506.74,17782.43,16955.34,16982.91,2059900],["2021-06-09",16982.91,17534.31,16927.77,17341.32,2255100],["2021-06-10",17583.85,17917.34,17250.37,17280.68,1794600],["2021-06-11",17280.68,17462.59,16977.51,17007.83,1671300],["2021-06-14",17007.83,17220.05,16613.71,16977.51,2231200],["2021-06-15",16916.88,17129.1,16795.61,16977.51,1168000],["2021-06-16",16977.51,18159.88,16674.34,18159.88,3408600],["2021-06-17",18341.78,19099.7,18341.78,18554.0,2692500],["2021-06-18",18523.68,18705.58,18220.51,18432.73,1430400],["2021-06-21",18250.83,19160.34,18220.51,18857.17,2950700],["2021-06-22",19069.39,19069.39,18554.0,18675.26,1235800],["2021-06-23",18675.26,18766.22,18220.51,18250.83,2058300],["2021-06-24",18281.14,18735.9,18220.51,18281.14,2572400],["2021-06-25",18281.14,19220.97,18281.14,19190.65,2884200],["2021-06-28",19402.87,19827.31,19342.24,19463.51,3834400],["2021-06-29",19402.87,19706.04,19160.34,19281.6,1837400],["2021-06-30",19372.56,19402.87,19099.7,19130.02,1119200],["2021-07-01",19099.7,19706.04,18948.12,19220.97,2476300],["2021-07-02",18796.53,18887.48,18220.51,18341.78,6384200],["2021-07-05",18068.92,18190.19,17432.27,17492.9,3612800],["2021-07-06",17523.22,17796.07,16674.34,16674.34,2223500],["2021-07-07",16977.51,16977.51,16371.17,16795.61,2303100],["2021-07-08",16856.25,17280.68,16734.98,16856.25,1411800],["2021-07-09",16825.93,17129.1,16583.39,16765.29,1682400],["2021-07-12",16401.49,16674.34,15613.25,15795.15,3794200],["2021-07-13",15886.1,16068.0,15734.52,15946.74,1041700],["2021-07-14",15916.42,15946.74,15431.35,15491.98,1667500],["2021-07-15",15461.66,16128.64,15461.66,16128.64,1392700],["2021-07-16",16098.32,16765.29,16098.32,16340.86,1902200],["2021-07-19",15916.42,16068.0,15401.03,15401.03,1699500],["2021-07-20",15461.66,15764.83,15310.08,15704.2,1126000],["2021-07-21",15613.25,15855.78,15431.35,15461.66,1303600],["2021-07-22",15613.25,15946.74,15461.66,15825.47,1211800],["2021-07-23",15764.83,15916.42,15613.25,15613.25,1202600],["2021-07-26",15522.3,16189.27,15522.3,16128.64,1836200],["2021-07-27",16371.17,16613.71,16128.64,16462.12,1741800],["2021-07-28",16340.86,16886.56,16310.54,16674.34,1802100],["2021-07-29",16674.34,16886.56,16613.71,16704.66,1452200],["2021-07-30",16613.71,16795.61,16522.76,16644.03,1245900],["2021-08-02",16553.08,16583.39,16189.27,16371.17,1967800],["2021-08-03",16280.22,16310.54,16098.32,16219.59,1558100],["2021-08-04",16219.59,16492.44,16158.95,16280.22,1166800],["2021-08-05",16219.59,16522.76,16098.32,16431.81,1063000],["2021-08-06",16431.81,17007.83,16371.17,16825.93,2452500],["2021-08-09",16795.61,17341.32,16795.61,17280.68,2846500],["2021-08-10",17462.59,17462.59,17159.42,17341.32,2130000],["2021-08-11",17371.63,17401.95,17007.83,17007.83,1755200],["2021-08-12",16947.2,17462.59,16765.29,17007.83,3426500],["2021-08-13",17129.1,17796.07,16977.51,17583.85,3300100],["2021-08-16",18038.61,18190.19,17796.07,17947.66,3125500],["2021-08-17",17947.66,17947.66,17583.85,17765.76,2077700],["2021-08-18",17674.8,18372.09,17644.49,18008.29,3114000],["2021-08-19",18038.61,18432.73,17977.97,18281.14,2360900],["2021-08-20",18190.19,18463.05,17129.1,17735.44,4589600],["2021-08-23",17523.22,18008.29,17523.22,17583.85,2835600],["2021-08-24",17735.44,17765.76,17189.73,17311.0,2392600],["2021-08-25",17371.63,17553.54,16947.2,17523.22,2106900],["2021-08-26",17705.12,18008.29,17523.22,17735.44,2570600],["2021-08-27",17735.44,18129.56,17583.85,18129.56,4025700],["2021-08-30",18432.73,19251.29,18311.46,19160.34,6031100],["2021-08-31",19099.7,19372.56,18644.95,18735.9,3252400],["2021-09-01",18644.95,19402.87,18554.0,19281.6,3390600],["2021-09-06",19281.6,19675.73,18826.85,18978.43,3020100],["2021-09-07",18948.12,19099.7,18584.31,18644.95,2828400],["2021-09-08",18644.95,18857.17,18341.78,18493.36,2301500],["2021-09-09",18493.36,18857.17,18463.05,18644.95,1366500],["2021-09-10",18826.85,19099.7,18796.53,18796.53,1714900],["2021-09-13",18887.48,18978.43,18402.41,18554.0,1714500],["2021-09-14",18766.22,18826.85,18402.41,18584.31,2267000],["2021-09-15",18584.31,19099.7,18463.05,19069.39,1697600],["2021-09-16",19099.7,19251.29,18796.53,18948.12,1222500],["2021-09-17",18948.12,19675.73,18948.12,19615.09,4890200],["2021-09-20",19706.04,20191.11,19554.46,19706.04,4194900],["2021-09-21",19433.19,19645.41,18857.17,19402.87,2734400],["2021-09-22",19554.46,19554.46,19190.65,19463.51,1598600],["2021-09-23",19493.82,20160.8,19372.56,19402.87,2719300],["2021-09-24",19402.87,19433.19,18917.8,18917.8,2106400],["2021-09-27",18735.9,18917.8,17644.49,17705.12,5322100],["2021-09-28",17735.44,18068.92,17311.0,18038.61,1934400],["2021-09-29",18320.95,18320.95,17819.01,18069.98,1151000],["2021-09-30",18069.98,18415.07,17944.49,18007.24,1013600],["2021-10-01",17881.75,17975.86,17568.04,17568.04,2793888],["2021-10-04",17568.04,18634.67,17191.58,18571.92,3899600],["2021-10-05",18571.92,18760.15,18415.07,18446.44,1373800],["2021-10-06",18446.44,18477.81,18258.21,18320.95,943800],["2021-10-07",18320.95,18728.78,18226.84,18509.18,1845300],["2021-10-08",18509.18,18666.04,18352.32,18383.69,863500],["2021-10-11",18195.47,18258.21,17787.64,17819.01,3773000],["2021-10-12",17850.38,18164.09,17599.41,17944.49,1487400],["2021-10-13",17944.49,17944.49,17724.89,17819.01,1465100],["2021-10-14",17850.38,18132.72,17819.01,17881.75,1255700],["2021-10-15",17881.75,18101.35,17819.01,17819.01,1152900],["2021-10-18",17819.01,17850.38,17662.15,17693.52,1622900],["2021-10-19",17662.15,17913.12,17568.04,17599.41,1265300],["2021-10-20",17724.89,17787.64,17568.04,17630.78,1318100],["2021-10-21",17693.52,17850.38,17599.41,17819.01,1092800],["2021-10-22",17850.38,18164.09,17850.38,18038.61,2011400],["2021-10-25",18477.81,18477.81,18195.47,18352.32,1715100],["2021-10-26",18509.18,19105.24,18289.58,19105.24,3927100],["2021-10-27",19387.58,19450.32,19167.98,19262.1,1903800],["2021-10-28",19262.1,19262.1,19073.87,19136.61,1661800],["2021-10-29",19136.61,19293.47,18854.27,18885.64,1951900],["2021-11-01",18822.9,19105.24,18571.92,18666.04,2315400],["2021-11-02",18571.92,19167.98,18571.92,19073.87,1927000],["2021-11-03",19293.47,19293.47,18666.04,18666.04,1397200],["2021-11-04",18697.41,18854.27,18666.04,18728.78,1142800],["2021-11-05",18822.9,20015.01,18791.52,20015.01,4793600],["2021-11-08",21018.9,21269.87,20391.47,20767.93,2887100],["2021-11-09",20767.93,20862.04,20391.47,20611.07,2087800],["2021-11-10",20454.21,21803.19,20360.1,21332.61,5507600],["2021-11-11",21552.21,22273.76,21175.76,21771.82,5109500],["2021-11-12",21928.67,22054.16,21709.07,21803.19,1657800],["2021-11-15",21897.3,22116.9,21332.61,21363.99,3084700],["2021-11-16",20862.04,21552.21,20862.04,21332.61,2482100],["2021-11-17",21144.39,21489.47,21081.64,21458.1,1236800],["2021-11-18",21458.1,21489.47,21175.76,21269.87,2050600],["2021-11-19",21018.9,21332.61,19795.41,20391.47,3438000],["2021-11-22",20109.13,21395.36,20109.13,20705.18,2922500],["2021-11-23",21175.76,22148.27,21050.27,22148.27,3872400],["2021-11-24",22901.19,23685.48,22807.07,23685.48,4824800],["2021-11-25",24156.05,24156.05,23214.9,23528.62,2235300],["2021-11-26",23371.76,24626.62,23214.9,24093.31,2085900],["2021-11-29",23842.33,25316.79,23716.85,24940.34,2701900],["2021-11-30",25348.17,25348.17,24187.42,24563.88,2461700],["2021-12-01",24563.88,24752.11,24156.05,24469.76,1378900],["2021-12-02",24783.48,25285.42,24532.51,24532.51,2448700],["2021-12-03",24783.48,24783.48,23497.25,23497.25,3459500],["2021-12-06",23528.62,23967.82,22901.19,23183.53,2433600],["2021-12-07",23779.59,23779.59,23058.05,23591.36,1490100],["2021-12-08",23779.59,24030.56,23497.25,23905.08,1481100],["2021-12-09",23936.45,24124.68,23779.59,23967.82,1134500],["2021-12-10",23779.59,25097.19,23654.1,24940.34,2872300],["2021-12-13",25097.19,25159.94,24626.62,24814.85,1037700],["2021-12-14",24783.48,25097.19,24532.51,24563.88,1427200],["2021-12-15",24720.74,24752.11,23873.71,23873.71,1901000],["2021-12-16",24156.05,24156.05,23716.85,23999.19,1293500],["2021-12-17",24438.39,24626.62,23246.28,23685.48,1922700],["2021-12-20",23622.73,23622.73,22618.85,22681.59,2717400],["2021-12-21",22556.1,23371.76,22556.1,23371.76,1242100],["2021-12-22",23810.96,23810.96,22744.33,22744.33,1168100],["2021-12-23",22744.33,22995.3,21991.42,22085.53,1560300],["2021-12-24",22148.27,22587.47,22148.27,22399.25,699900],["2021-12-27",22807.07,22807.07,22085.53,22179.64,722800],["2021-12-28",22179.64,23183.53,22179.64,22901.19,1170900],["2021-12-29",22838.45,23214.9,22430.62,22430.62,670900],["2021-12-30",22461.99,22869.82,22399.25,22587.47,896100],["2021-12-31",22618.85,23058.05,22556.1,22901.19,641000],["2022-01-04",22901.19,23497.25,22901.19,23214.9,1030900],["2022-01-05",23434.5,23497.25,23058.05,23371.76,954500],["2022-01-06",23810.96,23905.08,23246.28,23246.28,1948900],["2022-01-07",23654.1,23654.1,23246.28,23465.88,1632400],["2022-01-10",23465.88,23654.1,22430.62,22461.99,2235000],["2022-01-11",22524.73,22744.33,22211.02,22273.76,1222900],["2022-01-12",21960.04,22587.47,21395.36,22587.47,1915900],["2022-01-13",23214.9,23214.9,22273.76,22399.25,984800],["2022-01-14",21991.42,22807.07,21991.42,22556.1,1620700],["2022-01-17",22869.82,23434.5,22399.25,22493.36,1948300],["2022-01-18",22524.73,22995.3,22273.76,22587.47,717000],["2022-01-19",22587.47,22932.56,22367.87,22587.47,1098300],["2022-01-20",22587.47,23214.9,22305.13,23214.9,946300],["2022-01-21",23277.65,24469.76,23246.28,23967.82,1937400],["2022-01-24",24124.68,24124.68,22901.19,22901.19,1095300],["2022-01-25",22712.96,23214.9,22650.22,23120.79,623300],["2022-01-26",23120.79,23214.9,22869.82,22995.3,889800],["2022-01-27",22556.1,22995.3,22524.73,22587.47,1047200],["2022-01-28",22587.47,22712.96,22273.76,22430.62,1023400],["2022-02-07",22618.85,22650.22,21991.42,22054.16,960300],["2022-02-08",22085.53,22524.73,22085.53,22430.62,627200],["2022-02-09",22524.73,22556.1,22148.27,22273.76,613700],["2022-02-10",22305.13,22807.07,22305.13,22618.85,758600],["2022-02-11",22681.59,23214.9,22430.62,23214.9,721100],["2022-02-14",23058.05,23591.36,23058.05,23214.9,1384700],["2022-02-15",23089.42,23309.02,22838.45,23214.9,607500],["2022-02-16",23340.39,24407.02,23340.39,24250.16,3022700],["2022-02-17",24250.16,24312.91,23999.19,23999.19,898600],["2022-02-18",23873.71,24940.34,23716.85,24124.68,1721400],["2022-02-21",24156.05,24626.62,23873.71,24312.91,1443200],["2022-02-22",24124.68,25003.08,24030.56,24908.96,2754400],["2022-02-23",25065.82,25348.17,24657.99,24814.85,1900300],["2022-02-24",24689.36,25003.08,23528.62,24093.31,2654700],["2022-02-25",24375.65,24940.34,24093.31,24501.14,2272500],["2022-02-28",24407.02,24626.62,24061.93,24093.31,1280800],["2022-03-01",24156.05,24469.76,23685.48,24469.76,1595300],["2022-03-02",24469.76,24626.62,24093.31,24156.05,1231500],["2022-03-03",24218.79,24940.34,23936.45,24940.34,2604800],["2022-03-04",25348.17,25348.17,24469.76,24469.76,1898000],["2022-03-07",24469.76,25065.82,24218.79,24626.62,1765300],["2022-03-08",24312.91,24501.14,23497.25,23497.25,2957000],["2022-03-09",23528.62,23685.48,22650.22,23058.05,3431400],["2022-03-10",23089.42,23371.76,22932.56,22963.93,1488100],["2022-03-11",22838.45,23465.88,22681.59,22901.19,1719600],["2022-03-14",22901.19,23434.5,22744.33,23340.39,1403600],["2022-03-15",23246.28,23465.88,22901.19,23120.79,552600],["2022-03-16",23152.16,23685.48,23120.79,23309.02,803800],["2022-03-17",23528.62,23559.99,23246.28,23340.39,513900],["2022-03-18",23277.65,23497.25,23058.05,23183.53,588100],["2022-03-21",23058.05,23340.39,22901.19,23214.9,766700],["2022-03-22",23183.53,23654.1,23058.05,23497.25,984700],["2022-03-23",23716.85,24156.05,23716.85,24156.05,2403900],["2022-03-24",24595.25,24940.34,24375.65,24501.14,3794800],["2022-03-25",24940.34,24940.34,24501.14,24532.51,1389000],["2022-03-28",24156.05,24438.39,23622.73,23936.45,1817600],["2022-03-29",23842.33,24124.68,23528.62,23779.59,1797500],["2022-03-30",23559.99,23999.19,23277.65,23559.99,1284000],["2022-03-31",23622.73,23779.59,23309.02,23528.62,999300],["2022-04-01",23528.62,23905.08,23277.65,23403.13,1847500],["2022-04-04",23716.85,23748.22,23403.13,23465.88,3703100],["2022-04-05",25097.19,25097.19,24156.05,24469.76,4639300],["2022-04-06",24469.76,24469.76,24093.31,24124.68,1273200],["2022-04-07",23842.33,23967.82,23528.62,23528.62,1583900],["2022-04-08",23528.62,23842.33,22869.82,22869.82,1894000],["2022-04-12",22587.47,23183.53,22336.5,22336.5,1121800],["2022-04-13",22587.47,22587.47,21771.82,22461.99,916100],["2022-04-14",22399.25,22838.45,22399.25,22493.36,1147900],["2022-04-15",22273.76,22587.47,21960.04,21960.04,834800],["2022-04-18",21646.33,22022.79,20516.96,20516.96,1993900],["2022-04-19",20391.47,20987.53,19638.55,19638.55,1415600],["2022-04-20",19450.32,19701.3,18320.95,18509.18,1451600],["2022-04-21",17881.75,19262.1,17254.32,18760.15,1754100],["2022-04-22",18822.9,19418.95,18446.44,19230.72,922800],["2022-04-25",19262.1,19418.95,17913.12,17913.12,1772600],["2022-04-26",17568.04,18195.47,16752.38,18195.47,1027700],["2022-04-27",18195.47,19324.84,17568.04,19262.1,1001800],["2022-04-28",19262.1,19826.78,19199.35,19450.32,868600],["2022-04-29",19167.98,19764.04,19167.98,19513.07,677100],["2022-05-04",18258.21,18760.15,18164.09,18164.09,2464400],["2022-05-05",18509.18,18509.18,17881.75,18164.09,856100],["2022-05-06",17442.55,18164.09,17442.55,17442.55,650100],["2022-05-09",16940.61,16940.61,16250.43,16250.43,2228600],["2022-05-10",15121.06,15717.12,15121.06,15623.0,1743500],["2022-05-11",15654.37,15999.46,15654.37,15811.23,429300],["2022-05-12",15372.03,15685.75,14713.23,14713.23,748600],["2022-05-13",14430.89,14430.89,13709.34,13709.34,1772600],["2022-05-16",13552.48,14368.14,13176.03,13176.03,855500],["2022-05-17",12329.0,14085.8,12297.62,14085.8,1576300],["2022-05-18",14430.89,14650.49,14179.91,14336.77,651100],["2022-05-19",14336.77,14493.63,13677.97,14399.51,644900],["2022-05-20",14430.89,15121.06,14242.66,14932.83,893500],["2022-05-23",15560.26,15560.26,14242.66,14556.37,463600],["2022-05-24",14556.37,14744.6,13991.69,14587.74,508100],["2022-05-25",14525.0,14964.2,14430.89,14838.72,655400],["2022-05-26",14838.72,15873.97,14838.72,15873.97,2792000],["2022-05-27",16940.61,16971.98,16250.43,16438.66,4686100],["2022-05-30",16626.89,16689.63,16187.69,16438.66,1563900],["2022-05-31",16313.18,16407.29,15999.46,16313.18,1554400],["2022-06-01",15968.09,16219.06,15623.0,15654.37,2658500],["2022-06-02",15936.72,16626.89,15685.75,16438.66,2894800],["2022-06-03",16532.78,16532.78,15842.6,16030.83,1322400],["2022-06-06",16030.83,16313.18,15685.75,15685.75,1363100],["2022-06-07",15497.52,15685.75,14744.6,15246.55,2346800],["2022-06-08",15560.26,15873.97,15372.03,15685.75,1795000],["2022-06-09",15748.49,15905.35,15560.26,15623.0,1056300],["2022-06-10",15309.29,16030.83,15277.92,15434.77,1804000],["2022-06-13",14525.0,14995.57,14368.14,14368.14,2562300],["2022-06-14",13489.74,14023.06,13364.26,13364.26,5273100],["2022-06-15",13364.26,13489.74,12454.48,12830.94,3552300],["2022-06-16",13301.51,13301.51,12893.68,12925.05,1294000],["2022-06-17",12548.6,12799.57,12078.02,12454.48,2705200],["2022-06-20",12548.6,12674.08,11607.45,11607.45,2368000],["2022-06-21",11607.45,11607.45,10823.16,10823.16,2600900],["2022-06-22",10705.52,11199.62,10211.42,10936.1,1671000],["2022-06-23",10705.52,11693.72,10705.52,11693.72,1241800],["2022-06-24",12056.06,12220.76,11891.36,11990.18,1461600],["2022-06-27",12187.82,12813.69,12056.06,12813.69,1451400],["2022-06-28",13307.79,13703.07,13176.03,13703.07,2556000],["2022-06-29",13834.83,14427.75,13571.31,13703.07,2960400],["2022-06-30",13900.71,14098.35,12912.51,12912.51,1649000],["2022-07-01",12550.17,13801.89,12550.17,13801.89,2957100],["2022-07-04",14427.75,14757.15,14164.23,14757.15,3936400],["2022-07-05",15778.29,15778.29,14954.79,14954.79,9442500],["2022-07-06",14757.15,15975.93,14757.15,15975.93,6612900],["2022-07-07",16404.15,16437.09,15415.95,16140.63,2259900],["2022-07-08",16470.03,16733.55,15910.05,16206.51,2949000],["2022-07-11",16404.15,17326.47,16338.27,17326.47,8745600],["2022-07-12",17754.7,17919.4,17128.83,17557.06,3741300],["2022-07-13",17622.94,18512.32,17622.94,18248.8,4893900],["2022-07-14",18182.92,18248.8,16997.07,17359.42,8048900],["2022-07-15",17161.77,18149.98,17128.83,17721.76,3649000],["2022-07-18",18051.16,18775.84,17590.0,18248.8,6921700],["2022-07-19",18248.8,18479.38,17359.42,18084.1,4641700],["2022-07-20",18281.74,18512.32,17128.83,17754.7,7989300],["2022-07-21",17326.47,17688.82,16568.85,16766.49,5618500],["2022-07-22",16931.19,17622.94,16898.25,17392.36,4479000],["2022-07-25",17524.12,18248.8,17425.3,18117.04,7492800],["2022-07-26",18051.16,18051.16,17392.36,17392.36,4098000],["2022-07-27",16931.19,17524.12,16535.91,17392.36,3782800],["2022-07-28",17590.0,17754.7,16206.51,16206.51,13344700],["2022-07-29",15481.83,16502.97,15481.83,15679.47,8597500],["2022-08-01",15679.47,16667.67,15646.53,16667.67,4569500],["2022-08-02",16437.09,17293.53,16338.27,16931.19,6016900],["2022-08-03",16535.91,16931.19,16371.21,16799.43,5118700],["2022-08-04",17062.95,17721.76,16832.37,17557.06,9846400],["2022-08-05",17359.42,18117.04,17359.42,17590.0,5182500],["2022-08-08",17458.24,17787.64,17161.77,17655.88,5133800],["2022-08-09",17721.76,17721.76,16799.43,16799.43,6858100],["2022-08-10",16799.43,17194.71,16338.27,16437.09,7056000],["2022-08-11",16700.61,17194.71,16239.45,16931.19,6211800],["2022-08-12",16931.19,17688.82,16700.61,17622.94,6561800],["2022-08-15",17622.94,18841.72,17622.94,18841.72,13800500],["2022-08-16",18841.72,18907.6,18479.38,18545.26,4450400],["2022-08-17",18545.26,19302.88,18051.16,18248.8,5827400],["2022-08-18",18117.04,18775.84,17985.28,18578.2,4792700],["2022-08-19",18512.32,18512.32,17886.46,18117.04,5354800],["2022-08-22",17787.64,18907.6,17787.64,18347.62,7177900],["2022-08-23",18215.86,18940.54,18215.86,18709.96,4823300],["2022-08-24",19105.24,19368.76,18644.08,18709.96,6080400],["2022-08-25",18709.96,18874.66,18248.8,18413.5,6994300],["2022-08-26",18446.44,18973.48,18149.98,18644.08,7022315],["2022-08-29",18347.62,18611.14,17754.7,18578.2,4608000],["2022-08-30",18709.96,19204.06,18446.44,18973.48,7440200],["2022-08-31",19105.24,19599.34,18841.72,18874.66,10496900],["2022-09-05",18775.84,18775.84,18182.92,18182.92,6079700],["2022-09-06",18182.92,18578.2,17622.94,17622.94,8735900],["2022-09-07",17458.24,17853.52,16667.67,16667.67,7800900],["2022-09-08",16799.43,17062.95,16535.91,16667.67,3766100],["2022-09-09",16931.19,17128.83,16667.67,17128.83,2905200],["2022-09-12",17425.3,17425.3,16997.07,17095.89,3302900],["2022-09-13",17326.47,18117.04,17128.83,18117.04,9297800],["2022-09-14",17787.64,18545.26,17721.76,18248.8,6014900],["2022-09-15",18347.62,18347.62,17787.64,17853.52,3640300],["2022-09-16",17787.64,18117.04,17326.47,17326.47,5367600],["2022-09-19",17590.0,17655.88,16865.31,16997.07,6084000],["2022-09-20",17128.83,17458.24,16997.07,17458.24,2634000],["2022-09-21",17326.47,17458.24,17128.83,17194.71,2170600],["2022-09-22",16997.07,17458.24,16997.07,17359.42,2451700],["2022-09-23",17392.36,18018.22,17326.47,17524.12,7081900],["2022-09-26",16997.07,17260.59,16305.33,16305.33,6907800],["2022-09-27",16305.33,16535.91,15218.31,15218.31,7154700],["2022-09-28",14888.91,15152.43,14164.23,14164.23,6013200],["2022-09-29",14493.63,14658.33,13538.37,13538.37,3278700],["2022-09-30",13373.67,14131.29,13143.09,14065.41,4205700],["2022-10-03",14131.29,14164.23,13110.15,13110.15,2670200],["2022-10-04",13439.55,13439.55,12550.17,13176.03,4617300],["2022-10-05",13472.49,13966.59,13307.79,13801.89,2750000],["2022-10-06",13768.95,13801.89,12846.63,12846.63,5374600],["2022-10-07",12517.23,12517.23,11957.24,11957.24,4590100],["2022-10-10",11858.42,12648.99,11594.9,12385.46,5005600],["2022-10-11",12286.64,12319.58,11529.02,11529.02,2252700],["2022-10-12",10936.1,12121.94,10870.22,11364.32,4732900],["2022-10-13",11693.72,11924.3,11463.14,11660.78,1948000],["2022-10-14",12023.12,12253.7,11792.54,12154.88,4112200],["2022-10-17",11924.3,12583.11,11924.3,12583.11,3439300],["2022-10-18",12978.39,12978.39,12286.64,12319.58,3228200],["2022-10-19",12451.35,12583.11,12220.76,12517.23,2768300],["2022-10-20",12418.41,12484.29,11924.3,12056.06,1899005],["2022-10-21",12187.82,12187.82,11232.56,11232.56,5456800],["2022-10-24",11232.56,11232.56,10474.94,10474.94,5317200],["2022-10-25",10079.66,11001.98,9750.26,10277.3,3674200],["2022-10-26",10540.82,10606.7,9618.5,9618.5,3452100],["2022-10-27",9453.8,10277.3,9453.8,10277.3,3367500],["2022-10-28",10507.88,10672.58,10211.42,10211.42,2734100],["2022-10-31",10013.78,10112.6,9552.62,9717.32,3615900],["2022-11-01",9882.02,10376.12,9816.14,10376.12,2692900],["2022-11-02",10409.06,10870.22,10409.06,10474.94,13141400],["2022-11-03",10244.36,10936.1,10244.36,10540.82,4578800],["2022-11-04",10672.58,10672.58,9914.96,9914.96,2913000],["2022-11-07",9882.02,10013.78,9223.22,9223.22,4707400],["2022-11-08",8926.76,9453.8,8827.94,8992.64,2179800],["2022-11-09",9289.1,9420.86,9157.34,9223.22,2053300],["2022-11-10",8926.76,9223.22,8597.36,8597.36,2915500],["2022-11-11",8564.42,8827.94,8004.44,8004.44,6618800],["2022-11-14",7477.4,7675.04,7444.46,7444.46,4013800],["2022-11-15",6950.35,7049.17,6950.35,6950.35,3101900],["2022-11-16",6469.43,7411.51,6469.43,7411.51,6183400],["2022-11-17",7675.04,7839.74,7444.46,7444.46,3507800],["2022-11-18",7510.34,7938.56,7082.11,7938.56,5170200],["2022-11-21",8169.14,8300.9,7905.62,8202.08,2485400],["2022-11-22",7971.5,8762.06,7971.5,8136.2,4207680],["2022-11-23",8136.2,8235.02,7576.22,7576.22,2818800],["2022-11-24",7312.69,7971.5,7279.75,7905.62,1999700],["2022-11-25",8103.26,8300.9,7773.86,8300.9,3278500],["2022-11-28",8827.94,8860.88,8531.48,8860.88,4281200],["2022-11-29",9124.4,9453.8,8992.64,9453.8,8237000],["2022-11-30",9750.26,9750.26,9256.16,9618.5,4589300],["2022-12-01",9750.26,10145.54,9552.62,9552.62,5020500],["2022-12-02",9420.86,10046.72,9322.04,10046.72,3746300],["2022-12-05",10409.06,10409.06,9947.9,10112.6,4145500],["2022-12-06",9882.02,10804.34,9651.44,10540.82,13003000],["2022-12-07",10672.58,11067.86,9882.02,9947.9,5149600],["2022-12-08",10013.78,10540.82,9947.9,9947.9,5513500],["2022-12-09",9914.96,10343.18,9882.02,10343.18,3193500],["2022-12-12",10606.7,11034.92,10409.06,10672.58,8812200],["2022-12-13",10672.58,10903.16,10277.3,10804.34,3800000],["2022-12-14",11199.62,11199.62,10540.82,10540.82,3623500],["2022-12-15",10409.06,10672.58,10277.3,10343.18,2890400],["2022-12-16",10211.42,10639.64,10013.78,10540.82,2395600],["2022-12-19",10672.58,11067.86,10409.06,10639.64,5815800],["2022-12-20",10639.64,10705.52,9947.9,10145.54,4247100],["2022-12-21",10145.54,10310.24,9453.8,9816.14,6151700],["2022-12-22",9882.02,10079.66,9223.22,9354.98,3305500],["2022-12-23",9354.98,9651.44,9223.22,9322.04,2024300],["2022-12-26",9486.74,9486.74,8696.18,8696.18,3422000],["2022-12-27",8432.66,9289.1,8432.66,9289.1,3519000],["2022-12-28",9453.8,9882.02,9322.04,9684.38,4065300],["2022-12-29",9618.5,9816.14,9420.86,9486.74,1934700],["2022-12-30",9552.62,9618.5,9289.1,9289.1,2021300],["2023-01-03",9354.98,9914.96,9354.98,9914.96,3006200],["2023-01-04",10145.54,10343.18,9914.96,9980.84,3498000],["2023-01-05",9947.9,10474.94,9914.96,10474.94,5381800],["2023-01-06",10573.76,10639.64,10211.42,10409.06,4020700],["2023-01-09",10606.7,10837.28,9947.9,9947.9,5277800],["2023-01-10",10079.66,10474.94,9947.9,10474.94,4775600],["2023-01-11",10540.82,10672.58,10376.12,10409.06,3627800],["2023-01-12",10507.88,10738.46,10145.54,10540.82,4308100],["2023-01-13",10738.46,10738.46,10244.36,10244.36,4333200],["2023-01-16",10277.3,10409.06,10079.66,10211.42,3435200],["2023-01-17",10211.42,10409.06,10178.48,10343.18,2878400],["2023-01-18",10474.94,11034.92,10409.06,11034.92,9765500],["2023-01-19",11166.68,11364.32,11034.92,11100.8,5946400],["2023-01-27",11265.5,11430.2,11133.74,11265.5,6006100],["2023-01-30",11265.5,11397.26,10903.16,11001.98,10651700],["2023-01-31",10936.1,11067.86,10672.58,11067.86,6195500],["2023-02-01",11067.86,11232.56,10310.24,10310.24,9546400],["2023-02-02",10310.24,10310.24,9717.32,9750.26,5324000],["2023-02-03",9750.26,10013.78,9717.32,9816.14,3233100],["2023-02-06",9750.26,9947.9,9585.56,9816.14,2412300],["2023-02-07",9882.02,9947.9,9157.34,9223.22,3346200],["2023-02-08",9322.04,9552.62,8992.64,9453.8,2300300],["2023-02-09",9552.62,9783.2,9420.86,9453.8,1784400],["2023-02-10",9354.98,9519.68,9223.22,9223.22,1880800],["2023-02-13",9223.22,9256.16,8762.06,8959.7,2619600],["2023-02-14",9157.34,9190.28,8926.76,8992.64,1146300],["2023-02-15",8893.82,9289.1,8893.82,9289.1,1751800],["2023-02-16",9486.74,9618.5,9289.1,9519.68,1071700],["2023-02-17",9453.8,9684.38,9322.04,9420.86,1388500],["2023-02-20",9420.86,9914.96,9420.86,9849.08,4060400],["2023-02-21",9914.96,9947.9,9651.44,9651.44,2822000],["2023-02-22",9519.68,9684.38,9223.22,9223.22,2321100],["2023-02-23",9124.4,9223.22,8827.94,9190.28,2980700],["2023-02-24",9256.16,9256.16,8926.76,8959.7,935000],["2023-02-27",8827.94,8959.7,8630.3,8696.18,1474200],["2023-02-28",8893.82,8893.82,8597.36,8630.3,1628900],["2023-03-01",8630.3,8992.64,8597.36,8992.64,1101700],["2023-03-02",8992.64,9091.46,8795.0,8893.82,753800],["2023-03-03",8959.7,8959.7,8795.0,8795.0,905000],["2023-03-06",8926.76,9025.58,8795.0,8795.0,814500],["2023-03-07",8827.94,8893.82,8531.48,8762.06,1091200],["2023-03-08",8696.18,8893.82,8597.36,8893.82,800100],["2023-03-09",8992.64,9486.74,8959.7,9387.92,5840000],["2023-03-10",9322.04,9486.74,9223.22,9322.04,2131200],["2023-03-13",9124.4,9289.1,9025.58,9025.58,1852400],["2023-03-14",9025.58,9124.4,8663.24,8762.06,2647600],["2023-03-15",9025.58,9124.4,8959.7,9124.4,1650800],["2023-03-16",8959.7,9058.52,8795.0,8827.94,1231900],["2023-03-17",8893.82,8992.64,8762.06,8795.0,818100],["2023-03-20",8959.7,9124.4,8762.06,8762.06,2568700],["2023-03-21",8992.64,9025.58,8795.0,8992.64,1083500],["2023-03-22",9091.46,9091.46,8860.88,8959.7,1099000],["2023-03-23",8827.94,8992.64,8827.94,8959.7,802200],["2023-03-24",9025.58,9190.28,8959.7,9025.58,1991800],["2023-03-27",9025.58,9124.4,8926.76,9091.46,2392700],["2023-03-28",9157.34,9322.04,9091.46,9091.46,4125500],["2023-03-29",9223.22,9223.22,9025.58,9157.34,1276600],["2023-03-30",9256.16,9289.1,9025.58,9157.34,3832400],["2023-03-31",9157.34,9190.28,9058.52,9091.46,2118200],["2023-04-03",9091.46,9157.34,8992.64,9157.34,7746100],["2023-04-04",9256.16,9585.56,9256.16,9552.62,6590500],["2023-04-05",9684.38,9750.26,9486.74,9618.5,4460300],["2023-04-06",9717.32,9750.26,9387.92,9387.92,5235300],["2023-04-07",9354.98,9486.74,9322.04,9387.92,2997100],["2023-04-10",9552.62,10013.78,9420.86,9816.14,9983000],["2023-04-11",9882.02,10046.72,9750.26,9914.96,4560200],["2023-04-12",9947.9,10145.54,9914.96,10013.78,5185000],["2023-04-13",10046.72,10178.48,9816.14,9816.14,4437200],["2023-04-14",10013.78,10145.54,9684.38,9684.38,4357700],["2023-04-17",9783.2,10343.18,9750.26,10343.18,8613500],["2023-04-18",10507.88,10606.7,10211.42,10277.3,3540900],["2023-04-19",10409.06,10639.64,10277.3,10343.18,6580300],["2023-04-20",10540.82,10771.4,10442.0,10442.0,5976900],["2023-04-21",10606.7,10639.64,10079.66,10376.12,5517200],["2023-04-24",10409.06,10409.06,9882.02,9882.02,6659000],["2023-04-25",9914.96,10211.42,9849.08,10079.66,4830600],["2023-04-26",10079.66,10310.24,9849.08,10211.42,3021600],["2023-04-27",10211.42,10343.18,10013.78,10178.48,3340800],["2023-04-28",10277.3,10277.3,9552.62,9651.44,12470000],["2023-05-04",9486.74,9816.14,9420.86,9750.26,3144700],["2023-05-05",9750.26,10013.78,9651.44,9750.26,3139300],["2023-05-08",9882.02,10013.78,9651.44,9947.9,4412700],["2023-05-09",10013.78,10145.54,9914.96,10013.78,2753200],["2023-05-10",10145.54,10211.42,10046.72,10079.66,3104200],["2023-05-11",10211.42,10376.12,10145.54,10211.42,3781615],["2023-05-12",10310.24,10606.7,10277.3,10573.76,6769500],["2023-05-15",10804.34,10804.34,10343.18,10343.18,5803100],["2023-05-16",10409.06,11034.92,10376.12,11034.92,8348200],["2023-05-17",11331.38,11660.78,11100.8,11232.56,12174000],["2023-05-18",11364.32,11726.66,11298.44,11364.32,7293600],["2023-05-19",11529.02,11924.3,11331.38,11924.3,8023600],["2023-05-22",12286.64,12286.64,11891.36,12023.12,7322400],["2023-05-23",12253.7,12648.99,12187.82,12648.99,9215100],["2023-05-24",12714.87,12846.63,12352.52,12648.99,6530300],["2023-05-25",12648.99,12747.81,12418.41,12418.41,5228200],["2023-05-26",12418.41,12714.87,12253.7,12714.87,4554000],["2023-05-29",12879.57,12879.57,12484.29,12583.11,4085400],["2023-05-30",12714.87,12714.87,12121.94,12517.23,6138100],["2023-05-31",12583.11,13176.03,12451.35,13176.03,7623300],["2023-06-01",13241.91,13307.79,12879.57,12912.51,4293700],["2023-06-02",12978.39,13340.73,12846.63,13044.27,9046400],["2023-06-05",13176.03,13176.03,12583.11,12616.05,6579400],["2023-06-06",12780.75,12912.51,12616.05,12813.69,3897500],["2023-06-07",12813.69,13208.97,12780.75,12945.45,5156500],["2023-06-08",12978.39,13439.55,12912.51,12945.45,8991700],["2023-06-09",13176.03,13176.03,12385.46,12714.87,6597800],["2023-06-12",12945.45,12945.45,12154.88,12517.23,7267200],["2023-06-13",12714.87,12879.57,12616.05,12616.05,3609700],["2023-06-14",12714.87,12813.69,12517.23,12517.23,3938000],["2023-06-15",12648.99,13373.67,12616.05,13373.67,12301800],["2023-06-16",13736.01,13736.01,13176.03,13340.73,6323800],["2023-06-19",13373.67,13801.89,13373.67,13736.01,7099900],["2023-06-20",13966.59,13999.53,13538.37,13999.53,6954400],["2023-06-21",14131.29,14394.81,13867.77,13900.71,10251900],["2023-06-22",13966.59,14164.23,13900.71,13999.53,5511900],["2023-06-23",14164.23,14263.05,13801.89,13867.77,6697900],["2023-06-26",14032.47,14295.99,13176.03,14295.99,9213000],["2023-06-27",14559.51,14625.39,14131.29,14164.23,6921000],["2023-06-28",14361.87,14427.75,13966.59,14427.75,6000900],["2023-06-29",14493.63,14493.63,13834.83,13834.83,5471700],["2023-06-30",13900.71,14131.29,13867.77,14032.47,3909300],["2023-07-03",14164.23,14328.93,13966.59,14065.41,4087300],["2023-07-04",14295.99,15020.67,14164.23,15020.67,13559600],["2023-07-05",15317.13,15448.89,15053.61,15317.13,7821100],["2023-07-06",15514.77,15811.23,14987.73,15811.23,10973700],["2023-07-07",15877.11,16239.45,15580.65,16107.69,7701900],["2023-07-10",16206.51,16206.51,15877.11,16008.87,7448600],["2023-07-11",16041.81,17128.83,15942.99,16931.19,8129900],["2023-07-12",17062.95,17128.83,16733.55,16733.55,4735700],["2023-07-13",16799.43,17326.47,16700.61,17227.65,6550400],["2023-07-14",17425.3,17425.3,16799.43,17128.83,7468600],["2023-07-17",17128.83,17260.59,16535.91,16667.67,5317700],["2023-07-18",16733.55,16931.19,16437.09,16437.09,9146900],["2023-07-19",16470.03,16766.49,16272.39,16535.91,6843100],["2023-07-20",16601.79,16667.67,16338.27,16371.21,6939100],["2023-07-21",16470.03,17293.53,16404.15,17161.77,11199000],["2023-07-24",17194.71,17293.53,16700.61,16733.55,8011100],["2023-07-25",16865.31,16931.19,16437.09,16568.85,8326600],["2023-07-26",16568.85,17128.83,16535.91,17128.83,7552400],["2023-07-27",17260.59,17293.53,16601.79,16733.55,7967800],["2023-07-28",16832.37,16832.37,16535.91,16535.91,7185400],["2023-07-31",16634.73,16700.61,16338.27,16371.21,6837100],["2023-08-01",16437.09,16832.37,16371.21,16371.21,9102600],["2023-08-02",16470.03,16799.43,16437.09,16799.43,6064300],["2023-08-03",17030.01,17655.88,16997.07,17194.71,15005400],["2023-08-04",17392.36,17392.36,17128.83,17128.83,6491800],["2023-08-07",17458.24,17590.0,17194.71,17227.65,6794600],["2023-08-08",17425.3,18413.5,17326.47,18413.5,14812500],["2023-08-09",18677.02,18677.02,17952.34,17985.28,8190100],["2023-08-10",18117.04,18281.74,16997.07,17030.01,15072700],["2023-08-11",17128.83,17293.53,16898.25,17293.53,7875500],["2023-08-14",17392.36,17392.36,17062.95,17194.71,8260500],["2023-08-15",17260.59,17590.0,17161.77,17260.59,6255100],["2023-08-16",17161.77,17392.36,17030.01,17227.65,6585900],["2023-08-17",17260.59,17425.3,16799.43,16799.43,6482600],["2023-08-18",16799.43,16997.07,15646.53,15646.53,10369500],["2023-08-21",15646.53,15811.23,14559.51,14691.27,7644700],["2023-08-22",14757.15,15481.83,13801.89,15481.83,9571100],["2023-08-23",15679.47,15679.47,15020.67,15020.67,4299000],["2023-08-24",15020.67,15415.95,14790.09,15218.31,4910200],["2023-08-25",15218.31,15646.53,15185.37,15317.13,3818400],["2023-08-28",15547.71,15745.35,15383.01,15646.53,3476000],["2023-08-29",15679.47,15942.99,15613.59,15679.47,5017800],["2023-08-30",15646.53,15745.35,15481.83,15481.83,4546700],["2023-08-31",15679.47,16404.15,15514.77,16338.27,7606800],["2023-09-05",16535.91,16865.31,16404.15,16865.31,7137400],["2023-09-06",16997.07,17392.36,16601.79,17062.95,8606600],["2023-09-07",17128.83,17326.47,16865.31,17062.95,7244600],["2023-09-08",17194.71,17425.3,16997.07,17128.83,10682900],["2023-09-11",17326.47,17359.42,16470.03,16470.03,10196800],["2023-09-12",16535.91,16931.19,16239.45,16931.19,5259900],["2023-09-13",16997.07,16997.07,16305.33,16404.15,7033600],["2023-09-14",16404.15,16733.55,16074.75,16074.75,7459300],["2023-09-15",16140.63,16371.21,15975.93,16305.33,4106700],["2023-09-18",16305.33,16371.21,15679.47,15942.99,3732400],["2023-09-19",16272.39,16272.39,15712.41,16008.87,3660600],["2023-09-20",16041.81,16799.43,16008.87,16733.55,5667300],["2023-09-21",16700.61,16832.37,16470.03,16535.91,4116300],["2023-09-22",16272.39,16338.27,15415.95,15679.47,5540600],["2023-09-25",15350.07,15877.11,14592.45,14592.45,5667800],["2023-09-26",14230.11,14921.85,13900.71,13900.71,4569700],["2023-09-27",13834.83,14691.27,13604.25,14691.27,3293100],["2023-09-28",14658.33,14691.27,14394.81,14526.57,2206500],["2023-09-29",14526.57,14724.21,14427.75,14427.75,1889100],["2023-10-02",14559.51,14921.85,14394.81,14790.09,3878400],["2023-10-03",14625.39,14790.09,13966.59,14032.47,4162700],["2023-10-04",13604.25,14493.63,13604.25,14295.99,2873700],["2023-10-05",14493.63,14757.15,14295.99,14427.75,4159400],["2023-10-06",14493.63,14724.21,14295.99,14691.27,3168600],["2023-10-09",14823.03,14954.79,14592.45,14724.21,3496800],["2023-10-10",14823.03,15086.55,14691.27,14691.27,3295500],["2023-10-11",14724.21,14790.09,14559.51,14757.15,2749000],["2023-10-12",14855.97,15350.07,14823.03,15020.67,4939100],["2023-10-13",14724.21,15218.31,14658.33,15218.31,4120600],["2023-10-16",15317.13,15383.01,14724.21,14790.09,2443500],["2023-10-17",14921.85,14987.73,13834.83,13834.83,2814210],["2023-10-18",13933.65,14032.47,12879.57,13307.79,5311400],["2023-10-19",13505.43,13505.43,13044.27,13044.27,2967300],["2023-10-20",13044.27,13834.83,13011.33,13834.83,2328700],["2023-10-23",13900.71,13933.65,13439.55,13637.19,2217900],["2023-10-24",13834.83,14131.29,13703.07,14131.29,2813300],["2023-10-25",14230.11,14625.39,14164.23,14361.87,5335500],["2023-10-26",13768.95,13834.83,13373.67,13373.67,5340900],["2023-10-27",13439.55,14263.05,12714.87,13571.31,5244100],["2023-10-30",13110.15,13406.61,12780.75,12780.75,2350200],["2023-10-31",12780.75,12912.51,11891.36,11891.36,3435800],["2023-11-01",11891.36,12253.7,11298.44,12253.7,3252000],["2023-11-02",12385.46,13110.15,12319.58,13044.27,3569100],["2023-11-03",13176.03,13176.03,12648.99,12846.63,3175900],["2023-11-06",12912.51,13044.27,12681.93,12912.51,2618500],["2023-11-07",12780.75,13373.67,12681.93,13110.15,4543200],["2023-11-08",13176.03,13999.53,13011.33,13999.53,6776900],["2023-11-09",14164.23,14559.51,13933.65,14295.99,7518200],["2023-11-10",14098.35,14757.15,13966.59,14394.81,7070000],["2023-11-13",14427.75,15383.01,14427.75,15152.43,11395700],["2023-11-14",15415.95,15415.95,14888.91,15218.31,6255500],["2023-11-15",15481.83,15547.71,14921.85,15086.55,7266800],["2023-11-16",15086.55,15679.47,14888.91,15679.47,9399000],["2023-11-17",15811.23,16041.81,15481.83,15811.23,12916700],["2023-11-20",15547.71,15942.99,15448.89,15778.29,6597500],["2023-11-21",15975.93,15975.93,15580.65,15778.29,4301400],["2023-11-22",15778.29,15877.11,15580.65,15811.23,5321400],["2023-11-23",16008.87,16437.09,15811.23,15811.23,12452200],["2023-11-24",15811.23,15910.05,15053.61,15811.23,9084000],["2023-11-27",15877.11,15877.11,15284.19,15284.19,5367600],["2023-11-28",15350.07,15547.71,14823.03,15547.71,6156200],["2023-11-29",15679.47,15942.99,15613.59,15942.99,6811900],["2023-11-30",16041.81,16272.39,15778.29,16272.39,12172700],["2023-12-01",16272.39,16568.85,16140.63,16535.91,10828500],["2023-12-04",16766.49,16931.19,16535.91,16898.25,12548600],["2023-12-05",16997.07,17030.01,16634.73,16898.25,8712200],["2023-12-06",16898.25,17062.95,16667.67,17030.01,12341000],["2023-12-07",17030.01,17260.59,16173.57,16601.79,12794700],["2023-12-08",16832.37,16832.37,16371.21,16766.49,8900100],["2023-12-11",16832.37,16964.13,16535.91,16931.19,8234400],["2023-12-12",16997.07,17293.53,16931.19,17227.65,13428400],["2023-12-13",17227.65,17260.59,16667.67,16865.31,8378000],["2023-12-14",16733.55,16931.19,16404.15,16470.03,7126900],["2023-12-15",16338.27,16865.31,16338.27,16733.55,7002800],["2023-12-18",16667.67,16766.49,16502.97,16601.79,4491200],["2023-12-19",16601.79,16733.55,16239.45,16667.67,4866600],["2023-12-20",16667.67,17030.01,16568.85,16931.19,8261900],["2023-12-21",16997.07,17622.94,16832.37,17425.3,16046200],["2023-12-22",17293.53,17458.24,17030.01,17260.59,8604400],["2023-12-25",17227.65,17458.24,17128.83,17326.47,8390700],["2023-12-26",17359.42,17688.82,17326.47,17688.82,13713800],["2023-12-27",17787.64,18051.16,17524.12,17952.34,16256800],["2023-12-28",17952.34,18182.92,17787.64,17985.28,9604400],["2023-12-29",17985.28,18149.98,17590.0,18051.16,12738200],["2024-01-02",18117.04,18380.56,17919.4,18117.04,11219700],["2024-01-03",18051.16,18117.04,17820.58,17952.34,7333200],["2024-01-04",17952.34,18051.16,17754.7,17787.64,10606800],["2024-01-05",17853.52,17919.4,17590.0,17853.52,7905500],["2024-01-08",17721.76,17952.34,17425.3,17458.24,9953800],["2024-01-09",17524.12,17524.12,16997.07,16997.07,10522000],["2024-01-10",16931.19,17458.24,16601.79,17359.42,10856100],["2024-01-11",17359.42,17655.88,17128.83,17260.59,7309800],["2024-01-12",17128.83,17161.77,16700.61,16799.43,10676700],["2024-01-15",16865.31,16997.07,16371.21,16371.21,6181300],["2024-01-16",16371.21,17227.65,16371.21,17227.65,9186700],["2024-01-17",17260.59,17425.3,17030.01,17227.65,6179500],["2024-01-18",17227.65,17293.53,17030.01,17062.95,7705600],["2024-01-19",17128.83,17194.71,16865.31,16898.25,6798400],["2024-01-22",16931.19,17326.47,16931.19,17326.47,11542100],["2024-01-23",17359.42,17359.42,16997.07,17030.01,5994100],["2024-01-24",17128.83,17128.83,16832.37,16865.31,3992000],["2024-01-25",16964.13,16964.13,16733.55,16766.49,5369700],["2024-01-26",16865.31,16865.31,16667.67,16865.31,3943500],["2024-01-29",16997.07,17227.65,16898.25,17128.83,6627100],["2024-01-30",17062.95,17787.64,16964.13,17787.64,13141900],["2024-01-31",17853.52,17886.46,17227.65,17359.42,9158400],["2024-02-01",17425.3,17787.64,17359.42,17787.64,9911600],["2024-02-02",17853.52,17919.4,17491.18,17590.0,10604900],["2024-02-05",17655.88,17754.7,17392.36,17392.36,6609400],["2024-02-06",17458.24,17919.4,17425.3,17820.58,11682900],["2024-02-07",17886.46,18808.78,17820.58,18808.78,22298800],["2024-02-15",18907.6,19072.3,18611.14,18709.96,11135900],["2024-02-16",18742.9,19006.42,18512.32,19006.42,11946200],["2024-02-19",19105.24,19764.04,18512.32,19764.04,14600600],["2024-02-20",19599.34,19632.28,19269.94,19566.4,10416500],["2024-02-21",19566.4,19895.8,19237.0,19632.28,9116900],["2024-02-22",19599.34,20027.56,19533.46,19829.92,12928100],["2024-02-23",19895.8,19961.68,18775.84,18775.84,13715300],["2024-02-26",18940.54,19302.88,18677.02,19237.0,11778000],["2024-02-27",19401.7,19632.28,19006.42,19566.4,11664330],["2024-02-28",19665.22,19928.74,19467.58,19895.8,13428800],["2024-02-29",19961.68,19961.68,19401.7,19698.16,10770500],["2024-03-01",19764.04,19829.92,19434.64,19566.4,9046900],["2024-03-04",19500.52,19566.4,19204.06,19368.76,11732100],["2024-03-05",19434.64,19665.22,19138.18,19599.34,11641300],["2024-03-06",19599.34,19632.28,19138.18,19138.18,8691600],["2024-03-07",19237.0,19368.76,19072.3,19171.12,10066000],["2024-03-08",19237.0,19599.34,18973.48,19368.76,15724000],["2024-03-11",19500.52,20225.2,19500.52,20159.32,24071400],["2024-03-12",20258.14,20324.02,19862.86,20225.2,14055900],["2024-03-13",20324.02,21081.64,20126.38,21081.64,17051500],["2024-03-14",21015.76,21081.64,20554.6,20818.12,13441600],["2024-03-15",20884.0,20916.94,20455.78,20752.24,9477000],["2024-03-18",20686.36,20949.88,19302.88,20159.32,16271800],["2024-03-19",20225.2,20422.84,19829.92,20159.32,9253600],["2024-03-20",20225.2,20620.48,20027.56,20422.84,10101400],["2024-03-21",20554.6,20884.0,20455.78,20785.18,12411500],["2024-03-22",20884.0,21081.64,20653.42,20785.18,13261200],["2024-03-25",20818.12,20818.12,20060.5,20192.26,11526200],["2024-03-26",20093.44,20752.24,19862.86,20752.24,8817300],["2024-03-27",20785.18,20949.88,20620.48,20884.0,7621900],["2024-03-28",21015.76,21345.16,20949.88,21213.4,10712900],["2024-03-29",21378.1,21509.86,21015.76,21345.16,10452500],["2024-04-01",21345.16,21378.1,20916.94,21081.64,8168400],["2024-04-02",20982.82,21279.28,20686.36,21246.34,8492000],["2024-04-03",21279.28,21345.16,20785.18,21048.7,6825200],["2024-04-04",21378.1,22102.78,21213.4,21345.16,21199800],["2024-04-05",21081.64,21213.4,20126.38,20126.38,9486400],["2024-04-08",20258.14,20291.08,19829.92,20093.44,9741400],["2024-04-09",20093.44,20291.08,19533.46,20225.2,10859500],["2024-04-10",20192.26,20587.54,20093.44,20291.08,7600800],["2024-04-11",19961.68,20455.78,19862.86,20422.84,8387000],["2024-04-12",20554.6,20620.48,20258.14,20356.96,6116900],["2024-04-15",20356.96,20356.96,18940.54,18940.54,8388100],["2024-04-16",18841.72,18874.66,17754.7,18051.16,10396600],["2024-04-17",18248.8,18512.32,18018.22,18215.86,9663100],["2024-04-19",17787.64,17985.28,17128.83,17128.83,10519500],["2024-04-22",17326.47,18314.68,17194.71,18314.68,10985600],["2024-04-23",18248.8,18314.68,17260.59,17787.64,7203400],["2024-04-24",17853.52,18446.44,17853.52,18446.44,10112500],["2024-04-25",18479.38,18479.38,17952.34,18248.8,6432800],["2024-04-26",18051.16,18578.2,18018.22,18446.44,7794700],["2024-05-02",18644.08,18940.54,18479.38,18677.02,7089200],["2024-05-03",18775.84,18874.66,18314.68,18380.56,7385700],["2024-05-06",18512.32,19072.3,18479.38,19006.42,9788400],["2024-05-07",19105.24,19533.46,18973.48,19434.64,10773200],["2024-05-08",19171.12,19401.7,19006.42,19302.88,8449500],["2024-05-09",19401.7,19500.52,19039.36,19039.36,6852100],["2024-05-10",19171.12,20225.2,19105.24,20225.2,17514200],["2024-05-13",20225.2,20916.94,20027.56,20554.6,15442400],["2024-05-14",20752.24,20752.24,20324.02,20389.9,8285800],["2024-05-15",20554.6,20884.0,20291.08,20324.02,11524000],["2024-05-16",20554.6,20949.88,20324.02,20686.36,12118900],["2024-05-17",21015.76,22102.78,20949.88,22003.96,20800600],["2024-05-20",22531.01,22827.47,22366.31,22761.59,13839800],["2024-05-21",22728.65,23354.51,22366.31,23090.99,20220100],["2024-05-22",23255.69,23255.69,22563.95,22629.83,13754100],["2024-05-23",22465.13,23552.15,22465.13,23486.27,9299900],["2024-05-24",23255.69,23848.61,22168.66,22926.29,13757600],["2024-05-27",22926.29,23189.81,22596.89,22959.23,4239600],["2024-05-28",23058.05,23519.21,22959.23,23321.57,5507900],["2024-05-29",23519.21,23980.37,23123.93,23123.93,8063000],["2024-05-30",22926.29,23716.85,22333.37,23585.09,11523300],["2024-05-31",23716.85,23782.73,23288.63,23420.39,3415900],["2024-06-03",23519.21,23618.03,23222.75,23453.33,4991400],["2024-06-04",23585.09,24178.01,23288.63,23650.97,7956000],["2024-06-05",23716.85,23716.85,23189.81,23189.81,5987800],["2024-06-06",23255.69,23387.45,22596.89,22959.23,8213400],["2024-06-07",23156.87,23486.27,22959.23,23288.63,3697900],["2024-06-10",23321.57,24276.83,23321.57,23716.85,7335400],["2024-06-11",23716.85,23782.73,23321.57,23486.27,3900800],["2024-06-12",23453.33,23650.97,23288.63,23552.15,2697200],["2024-06-13",23716.85,24013.31,23552.15,23914.49,5224300],["2024-06-14",23980.37,24178.01,23189.81,23189.81,7494900],["2024-06-17",23123.93,23255.69,22761.59,22794.53,6560900],["2024-06-18",22959.23,23618.03,22926.29,23255.69,5215700],["2024-06-19",23486.27,23881.55,23255.69,23650.97,6676800],["2024-06-20",23848.61,24013.31,23387.45,23914.49,6363000],["2024-06-21",24112.13,24737.99,23815.67,24243.89,13129100],["2024-06-24",24046.25,24178.01,22794.53,22959.23,8312300],["2024-06-25",23025.11,23123.93,22596.89,22860.41,5696200],["2024-06-26",22926.29,23716.85,22102.78,23716.85,12241300],["2024-06-27",23585.09,23650.97,23156.87,23189.81,2540600],["2024-06-28",23354.51,23387.45,22399.25,22399.25,5162600],["2024-07-01",22399.25,22860.41,22135.72,22728.65,3521400],["2024-07-02",22926.29,22926.29,22563.95,22794.53,2868100],["2024-07-03",22893.35,23090.99,22695.71,22695.71,2919400],["2024-07-04",22794.53,22794.53,22201.6,22465.13,5670100],["2024-07-05",22465.13,23222.75,22465.13,23222.75,8146600],["2024-07-08",23058.05,23519.21,22959.23,23321.57,6311200],["2024-07-09",23486.27,24046.25,23321.57,24046.25,13301600],["2024-07-10",24309.77,24540.35,23058.05,23716.85,11184700],["2024-07-11",23716.85,23716.85,22761.59,22761.59,10861700],["2024-07-12",22728.65,22926.29,22267.48,22399.25,10097000],["2024-07-15",23241.61,23624.5,22858.72,23126.74,5614800],["2024-07-16",23356.48,23471.35,22935.3,22973.58,2843200],["2024-07-17",23203.32,23203.32,21365.43,21901.48,5326400],["2024-07-18",21863.19,22207.8,21288.86,22131.22,5304200],["2024-07-19",22054.64,22054.64,21556.88,21556.88,2262800],["2024-07-22",21595.17,21671.75,20523.07,20523.07,5150800],["2024-07-23",20523.07,20829.38,19106.36,19106.36,6035700],["2024-07-24",18991.5,20293.33,18876.63,20293.33,6642700],["2024-07-25",19987.02,20561.36,19795.57,20369.91,4266600],["2024-07-26",20484.78,21518.59,20408.2,21518.59,6916900],["2024-07-29",21748.33,21748.33,21020.83,21442.01,3678000],["2024-07-30",21442.01,21671.75,19948.73,19948.73,13457500],["2024-07-31",20025.31,20446.49,19565.84,19642.42,3962400],["2024-08-01",19680.7,20178.47,19565.84,20101.89,6557900],["2024-08-02",20063.6,21480.3,19527.55,21480.3,10624100],["2024-08-05",21212.28,21748.33,20331.62,20676.23,8304700],["2024-08-06",20982.54,21480.3,20369.91,21365.43,7867600],["2024-08-07",21442.01,21442.01,20599.65,21173.99,5439700],["2024-08-08",21135.7,21288.86,20140.18,20676.23,6174000],["2024-08-09",20905.96,21135.7,20676.23,20905.96,4392600],["2024-08-12",20982.54,21288.86,20752.8,21212.28,5247900],["2024-08-13",21327.14,22054.64,21212.28,21212.28,8491600],["2024-08-14",21365.43,21403.72,20714.52,20714.52,4815900],["2024-08-15",20752.8,20752.8,20063.6,20561.36,6538000],["2024-08-16",20637.94,21327.14,20561.36,20982.54,5137500],["2024-08-19",21135.7,21978.06,20982.54,21786.62,10195000],["2024-08-20",21901.48,22016.35,21480.3,21786.62,4881600],["2024-08-21",21824.91,22054.64,21633.46,21710.04,3620800],["2024-08-22",21824.91,21824.91,21365.43,21403.72,4072900],["2024-08-23",21403.72,21480.3,21059.12,21480.3,4714000],["2024-08-26",21671.75,21710.04,21097.41,21097.41,2528300],["2024-08-27",21097.41,21595.17,21059.12,21518.59,4528800],["2024-08-28",21595.17,21901.48,21365.43,21786.62,6424300],["2024-08-29",21824.91,22284.38,21786.62,22054.64,8353700],["2024-08-30",22131.22,22131.22,21671.75,21786.62,3046000],["2024-09-04",21442.01,21595.17,21173.99,21365.43,3939400],["2024-09-05",21595.17,21786.62,21327.14,21556.88,3449000],["2024-09-06",21556.88,21556.88,21059.12,21365.43,5575200],["2024-09-09",21327.14,22360.96,21288.86,22169.51,6695000],["2024-09-10",22360.96,23433.06,22284.38,22667.27,15862900],["2024-09-11",22782.14,22820.43,22207.8,22322.67,5224900],["2024-09-12",22514.11,22705.56,22207.8,22399.25,5512300],["2024-09-13",22437.53,22667.27,22246.09,22552.4,5456000],["2024-09-16",22705.56,22973.58,22360.96,22399.25,5127100],["2024-09-17",22399.25,22743.85,22246.09,22743.85,4032100],["2024-09-18",22897.01,22897.01,22514.11,22552.4,4254400],["2024-09-19",22667.27,23050.16,22475.82,22973.58,7154000],["2024-09-20",23241.61,23241.61,22858.72,23126.74,6044800],["2024-09-23",23050.16,23203.32,22590.69,22743.85,3614200],["2024-09-24",22820.43,22897.01,22628.98,22782.14,3540800],["2024-09-25",22782.14,22935.3,22667.27,22782.14,4721100],["2024-09-26",22782.14,23050.16,22590.69,22590.69,3939700],["2024-09-27",22743.85,22743.85,22207.8,22207.8,5715600],["2024-09-30",22207.8,22514.11,21978.06,22207.8,5942300],["2024-10-01",22322.67,22743.85,22284.38,22590.69,9018100],["2024-10-02",22590.69,22858.72,22475.82,22667.27,5499600],["2024-10-03",22667.27,22705.56,22092.93,22207.8,6672200],["2024-10-04",22207.8,22322.67,22016.35,22092.93,3765800],["2024-10-07",22322.67,22322.67,22016.35,22284.38,3477700],["2024-10-08",22284.38,22628.98,22131.22,22437.53,4972300],["2024-10-09",22628.98,23126.74,22399.25,23126.74,13380200],["2024-10-10",23279.9,23318.19,23050.16,23126.74,7234300],["2024-10-11",23165.03,23241.61,23050.16,23203.32,3538700],["2024-10-14",23394.77,23777.66,23318.19,23662.79,8796700],["2024-10-15",23969.11,24122.26,23126.74,23279.9,10767400],["2024-10-16",23203.32,23279.9,22590.69,22935.3,7613000],["2024-10-17",22973.58,23088.45,22207.8,22475.82,9317300],["2024-10-18",22667.27,22973.58,22475.82,22590.69,4109700],["2024-10-21",22552.4,22552.4,22284.38,22284.38,3358100],["2024-10-22",22246.09,22284.38,21595.17,21748.33,6094800],["2024-10-23",21863.19,22092.93,21710.04,22092.93,4033900],["2024-10-24",21978.06,22054.64,21403.72,21442.01,6002700],["2024-10-25",21595.17,21633.46,21212.28,21212.28,3550600],["2024-10-28",21365.43,21633.46,21212.28,21518.59,3082100],["2024-10-29",21595.17,21710.04,21442.01,21518.59,2648400],["2024-10-30",21403.72,21518.59,21020.83,21212.28,5637200],["2024-10-31",21212.28,21710.04,21212.28,21442.01,2905900],["2024-11-01",21403.72,21442.01,21135.7,21288.86,2477600],["2024-11-04",21365.43,21365.43,21059.12,21059.12,2533300],["2024-11-05",21212.28,21212.28,20867.67,21097.41,4151600],["2024-11-06",21212.28,21403.72,21020.83,21403.72,5920000],["2024-11-07",21442.01,21863.19,21365.43,21442.01,6467000],["2024-11-08",21480.3,21480.3,21097.41,21097.41,4541600],["2024-11-11",21097.41,21403.72,20905.96,21212.28,5064000],["2024-11-12",21212.28,21824.91,21212.28,21556.88,7168300],["2024-11-13",21442.01,21633.46,21327.14,21365.43,3275600],["2024-11-14",21327.14,21442.01,20408.2,20484.78,7010200],["2024-11-15",20484.78,20484.78,19757.28,19987.02,7856800],["2024-11-18",20025.31,20369.91,19795.57,20178.47,2242300],["2024-11-19",20178.47,20331.62,19795.57,19833.86,2326700],["2024-11-20",19833.86,20408.2,19718.99,20063.6,3319200],["2024-11-21",20140.18,20331.62,20063.6,20331.62,1577100],["2024-11-22",20408.2,20446.49,20063.6,20101.89,2208700],["2024-11-25",20101.89,20369.91,20063.6,20216.75,1784400],["2024-11-26",20216.75,20599.65,20216.75,20331.62,3202300],["2024-11-27",20446.49,20676.23,20331.62,20369.91,2946200],["2024-11-28",20523.07,20523.07,20178.47,20293.33,1886900],["2024-11-29",20216.75,20599.65,20216.75,20599.65,2509900],["2024-12-02",20676.23,20829.38,20599.65,20752.8,2559900],["2024-12-03",20676.23,20867.67,20446.49,20446.49,2519800],["2024-12-04",20369.91,20523.07,20063.6,20063.6,3293100],["2024-12-05",20063.6,20829.38,19910.44,20791.09,4296100],["2024-12-06",20676.23,21212.28,20676.23,20829.38,5196900],["2024-12-09",20867.67,21173.99,20867.67,20905.96,3578700],["2024-12-10",20905.96,21097.41,20829.38,20867.67,2296400],["2024-12-11",21059.12,21173.99,20752.8,20829.38,3340000],["2024-12-12",20829.38,20982.54,20791.09,20829.38,1936500],["2024-12-13",20829.38,20829.38,20408.2,20484.78,3499700],["2024-12-16",20676.23,20752.8,20446.49,20523.07,1618600],["2024-12-17",20637.94,21059.12,20523.07,20829.38,3651600],["2024-12-18",20944.25,21978.06,20944.25,21939.77,12409000],["2024-12-19",21595.17,21824.91,21518.59,21710.04,6143600],["2024-12-20",21480.3,21901.48,21480.3,21748.33,4092500],["2024-12-23",22131.22,22284.38,21978.06,22054.64,7842000],["2024-12-24",22207.8,22207.8,21901.48,22131.22,5388800],["2024-12-25",22169.51,22169.51,21786.62,21901.48,6247600],["2024-12-26",21978.06,21978.06,21595.17,21824.91,5264100],["2024-12-27",21863.19,22284.38,21786.62,21863.19,8642200],["2024-12-30",21901.48,22016.35,21518.59,21518.59,2892800],["2024-12-31",21442.01,21748.33,21250.57,21250.57,3848600],["2025-01-02",21518.59,21939.77,21403.72,21671.75,3810600],["2025-01-03",21748.33,21748.33,21212.28,21250.57,4662500],["2025-01-06",21327.14,21403.72,19795.57,20293.33,6256800],["2025-01-07",20561.36,20867.67,20408.2,20484.78,3992700],["2025-01-08",20484.78,20752.8,20446.49,20637.94,2680700],["2025-01-09",20676.23,20752.8,20369.91,20369.91,2130900],["2025-01-10",20369.91,20599.65,20063.6,20331.62,3538800],["2025-01-13",20331.62,20867.67,20178.47,20714.52,3091800],["2025-01-14",20829.38,20829.38,20369.91,20369.91,1335900],["2025-01-15",20523.07,20561.36,20293.33,20331.62,2943200],["2025-01-16",20446.49,20829.38,20331.62,20408.2,4753600],["2025-01-17",20523.07,20523.07,20369.91,20408.2,2472000],["2025-01-20",20523.07,20752.8,20369.91,20369.91,2167500],["2025-01-21",20331.62,20484.78,20025.31,20025.31,3987900],["2025-01-22",20025.31,20140.18,19489.26,19489.26,6229100],["2025-01-23",19489.26,19757.28,19374.39,19642.42,4441400],["2025-01-24",19642.42,19680.7,19450.97,19450.97,2319400],["2025-02-03",19604.13,19987.02,19565.84,19718.99,2251200],["2025-02-04",19910.44,20369.91,19833.86,20293.33,4518000],["2025-02-05",20446.49,20446.49,20178.47,20178.47,2551100],["2025-02-06",20255.04,20331.62,20063.6,20101.89,2375900],["2025-02-07",20101.89,20293.33,19987.02,20101.89,3363300],["2025-02-10",20255.04,20369.91,20025.31,20063.6,3632300],["2025-02-11",20216.75,20714.52,20178.47,20676.23,8384500],["2025-02-12",20829.38,20829.38,20484.78,20484.78,2586500],["2025-02-13",20599.65,20791.09,20484.78,20676.23,3255500],["2025-02-14",20829.38,21173.99,20791.09,21020.83,7085800],["2025-02-17",21250.57,21595.17,20944.25,20944.25,8778500],["2025-02-18",20905.96,21173.99,20791.09,20829.38,3737900],["2025-02-19",21059.12,21518.59,20982.54,21288.86,7428900],["2025-02-20",21518.59,21595.17,21212.28,21327.14,3760200],["2025-02-21",21442.01,21671.75,21288.86,21403.72,5963200],["2025-02-24",21518.59,22016.35,21480.3,21748.33,6597600],["2025-02-25",21939.77,21978.06,21595.17,21671.75,4526600],["2025-02-26",21863.19,22169.51,21748.33,21978.06,8201433],["2025-02-27",22169.51,22590.69,22131.22,22552.4,10771800],["2025-02-28",22590.69,22820.43,22360.96,22667.27,8516900],["2025-03-03",23241.61,23892.53,23088.45,23279.9,14440000],["2025-03-04",23203.32,23356.48,22782.14,23356.48,7921100],["2025-03-05",23509.64,23662.79,23126.74,23318.19,6224700],["2025-03-06",23586.21,23739.37,23433.06,23739.37,7659100],["2025-03-07",23815.95,23892.53,23433.06,23471.35,7448200],["2025-03-10",23509.64,23509.64,23050.16,23088.45,10645100],["2025-03-11",22820.43,23586.21,22820.43,23586.21,8502300],["2025-03-12",23547.92,23624.5,23088.45,23088.45,9424700],["2025-03-13",23586.21,24083.97,23126.74,23241.61,13817800],["2025-03-14",23279.9,23279.9,22399.25,22475.82,15227100],["2025-03-17",22552.4,22782.14,22437.53,22514.11,4309100],["2025-03-18",22514.11,22820.43,22437.53,22514.11,4908100],["2025-03-19",22552.4,22628.98,22437.53,22628.98,3385000],["2025-03-20",22743.85,22743.85,22016.35,22514.11,7182300],["2025-03-21",22514.11,22514.11,22016.35,22016.35,4866700],["2025-03-24",22475.82,22973.58,22360.96,22973.58,10010800],["2025-03-25",23203.32,23203.32,22782.14,22897.01,5636300],["2025-03-26",22897.01,22897.01,22399.25,22514.11,5516200],["2025-03-27",22437.53,22897.01,22322.67,22667.27,6514900],["2025-03-28",22820.43,22935.3,22514.11,22820.43,4291200],["2025-03-31",22897.01,23356.48,22437.53,22782.14,9196500],["2025-04-01",22820.43,22897.01,22360.96,22705.56,8787500],["2025-04-02",22705.56,22820.43,22437.53,22437.53,5587800],["2025-04-03",21288.86,21595.17,20867.67,20867.67,11577000],["2025-04-04",19412.68,19757.28,19412.68,19412.68,16623300],["2025-04-08",19374.39,19527.55,18072.55,18072.55,8726700],["2025-04-09",16809.01,17574.79,16809.01,16809.01,17235600],["2025-04-10",17957.69,17957.69,17957.69,17957.69,706300],["2025-04-11",19182.94,19182.94,18302.29,19182.94,13182300],["2025-04-14",19374.39,20408.2,19144.65,20178.47,10034700],["2025-04-15",19987.02,20025.31,19489.26,19833.86,5937900],["2025-04-16",20063.6,20140.18,19527.55,19872.15,4735700],["2025-04-17",19680.7,20063.6,19565.84,20063.6,3748400],["2025-04-18",20293.33,20905.96,20101.89,20523.07,7971800],["2025-04-21",21020.83,21020.83,20523.07,20867.67,5434100],["2025-04-22",20905.96,21442.01,19527.55,20714.52,16320200],["2025-04-23",21250.57,21901.48,21059.12,21556.88,8983500],["2025-04-24",21595.17,21633.46,20982.54,21403.72,6529200],["2025-04-25",21556.88,21556.88,20829.38,20829.38,7667532],["2025-04-28",20676.23,21020.83,20676.23,20829.38,2855100],["2025-04-29",20867.67,21327.14,20829.38,21020.83,5014532],["2025-05-05",21250.57,21518.59,20982.54,21518.59,5337900],["2025-05-06",21518.59,21633.46,21097.41,21097.41,5604300],["2025-05-07",21059.12,21327.14,21020.83,21097.41,4073700],["2025-05-08",21250.57,21250.57,20905.96,21135.7,5592700],["2025-05-09",21288.86,21633.46,21212.28,21442.01,7869000],["2025-05-12",21518.59,22016.35,21327.14,21901.48,9397600],["2025-05-13",22131.22,22284.38,21901.48,22092.93,7200700],["2025-05-14",22131.22,22284.38,21939.77,22246.09,8578700],["2025-05-15",22360.96,22360.96,21939.77,22246.09,7064400],["2025-05-16",22207.8,22246.09,21748.33,21824.91,6430700],["2025-05-19",21633.46,21786.62,20829.38,20905.96,17596200],["2025-05-20",20982.54,21327.14,20829.38,21212.28,5330600],["2025-05-21",21212.28,21556.88,20905.96,21365.43,7898600],["2025-05-22",21365.43,21556.88,21097.41,21135.7,7134400],["2025-05-23",21097.41,21518.59,21097.41,21365.43,5257100],["2025-05-26",21518.59,21824.91,20982.54,21824.91,8795200],["2025-05-27",21978.06,22016.35,21786.62,21824.91,5526300],["2025-05-28",21863.19,22169.51,21518.59,21671.75,8277000],["2025-05-29",21710.04,21901.48,21518.59,21595.17,6161200],["2025-05-30",21518.59,21556.88,20982.54,20982.54,10233800],["2025-06-02",20905.96,21173.99,20829.38,21020.83,6064000],["2025-06-03",21212.28,21556.88,21173.99,21250.57,4798300],["2025-06-04",21442.01,22705.56,21403.72,22705.56,27189300],["2025-06-05",23050.16,23088.45,22514.11,22514.11,9487600],["2025-06-06",22590.69,23126.74,22437.53,22820.43,12864200],["2025-06-09",23126.74,23777.66,23126.74,23165.03,12118300],["2025-06-10",23050.16,23318.19,22743.85,22820.43,7303000],["2025-06-11",22858.72,23624.5,22590.69,23509.64,10759300],["2025-06-12",23739.37,24352.0,23433.06,23433.06,11456400],["2025-06-13",23050.16,23586.21,22935.3,23241.61,12421500],["2025-06-16",23203.32,23739.37,23126.74,23547.92,8681100],["2025-06-17",23547.92,23777.66,23241.61,23318.19,6185500],["2025-06-18",23509.64,24007.4,23279.9,23318.19,7643300],["2025-06-19",23356.48,23356.48,22514.11,22935.3,12083000],["2025-06-20",23050.16,23739.37,22782.14,23433.06,11158600],["2025-06-23",23356.48,24581.74,23279.9,24390.29,19779500],["2025-06-24",24581.74,24581.74,24160.55,24352.0,7282800],["2025-06-25",24505.16,24964.63,24083.97,24198.84,9379200],["2025-06-26",24390.29,24428.58,23854.24,24428.58,6650200],["2025-06-27",24620.03,24849.76,24275.42,24505.16,9281700],["2025-06-30",24811.47,26189.89,24620.03,26036.73,17772800],["2025-07-01",26151.6,26687.65,25845.28,26572.78,11995800],["2025-07-02",26802.52,27108.83,26343.04,26496.2,9417400],["2025-07-03",26343.04,27032.25,26189.89,26266.47,12363400],["2025-07-04",26266.47,26687.65,26228.18,26496.2,6785900],["2025-07-07",26649.36,26725.94,26189.89,26611.07,8002300],["2025-07-08",26802.52,27147.12,26419.62,26611.07,7344000],["2025-07-09",26802.52,26879.09,25806.99,26036.73,18140300],["2025-07-10",25883.57,26266.47,25462.39,25692.13,12854000],["2025-07-11",25806.99,26151.6,25424.1,25806.99,7533000],["2025-07-14",25730.41,26228.18,25500.68,26113.31,7487400],["2025-07-15",26304.75,26381.33,25730.41,25730.41,8583200],["2025-07-16",25845.28,25960.15,25653.84,25730.41,4668100],["2025-07-17",25768.7,26687.65,25538.97,26036.73,18769200],["2025-07-18",26113.31,26228.18,25730.41,25806.99,7215400],["2025-07-21",25960.15,26228.18,25117.79,25194.36,11692300],["2025-07-22",25156.08,25921.86,24696.6,25921.86,15282100],["2025-07-23",26075.02,26955.67,25653.84,26457.91,18467800],["2025-07-24",26687.65,26687.65,26036.73,26266.47,8469500],["2025-07-25",26534.49,27912.91,26457.91,27453.43,22797900],["2025-07-28",27644.88,27644.88,27147.12,27530.01,12233200],["2025-07-29",28219.22,28219.22,25615.55,25615.55,24968800],["2025-07-30",26036.73,26304.75,25615.55,26151.6,12440900],["2025-07-31",26496.2,26496.2,25270.94,25730.41,9898800],["2025-08-01",25998.44,26496.2,25653.84,26189.89,8686700],["2025-08-04",26189.89,26572.78,26189.89,26419.62,7062800],["2025-08-05",26611.07,26955.67,25002.92,25921.86,17117800],["2025-08-06",26075.02,26419.62,25806.99,26304.75,10894000],["2025-08-07",27168.18,27388.34,26463.66,26639.79,12180800],["2025-08-08",26903.98,27696.57,26463.66,27256.24,12764400],["2025-08-11",27740.6,27872.7,27256.24,27300.28,10999400],["2025-08-12",27520.44,27652.54,26948.01,27520.44,9870500],["2025-08-13",27652.54,27696.57,26859.95,27256.24,11034300],["2025-08-14",27300.28,28489.16,27080.11,27520.44,14884600],["2025-08-15",27564.47,27652.54,26683.82,26727.85,10861800],["2025-08-18",26727.85,26727.85,25847.2,25935.26,13203100],["2025-08-19",25979.3,26287.52,25715.1,25803.16,11469400],["2025-08-20",25803.16,26331.56,24966.54,25010.58,11135100],["2025-08-21",25054.61,25274.77,24085.89,24173.95,14693300],["2025-08-22",23733.63,24922.51,23689.59,24217.99,10282700],["2025-08-25",24526.22,24614.28,23117.17,23117.17,7302800],["2025-08-26",23117.17,24173.95,23117.17,24173.95,5795800],["2025-08-27",24262.02,24394.12,23821.69,24041.86,7121100],["2025-08-28",24217.99,24526.22,23997.82,24306.05,4798100],["2025-08-29",24658.31,25186.71,24394.12,24438.15,9002900],["2025-09-03",24746.38,25010.58,24438.15,24834.45,4275000],["2025-09-04",24922.51,25142.67,24570.25,24658.31,7851700],["2025-09-05",24966.54,25054.61,24438.15,24438.15,9759200],["2025-09-08",24306.05,24614.28,23689.59,23689.59,8379300],["2025-09-09",23997.82,25098.64,23865.73,25054.61,14498200],["2025-09-10",25230.74,25979.3,24658.31,25891.23,15924600],["2025-09-11",25935.26,26023.33,25274.77,25891.23,11296100],["2025-09-12",25979.3,25979.3,25538.97,25671.07,7358000],["2025-09-15",25759.13,26155.43,25671.07,25803.16,7673400],["2025-09-16",25891.23,26199.46,25538.97,25538.97,10504200],["2025-09-17",25406.87,25671.07,24834.45,24834.45,9749800],["2025-09-18",24878.48,25054.61,24482.18,24570.25,7196300],["2025-09-19",24878.48,24878.48,24526.22,24526.22,4021100],["2025-09-22",24570.25,24614.28,23601.53,23953.79,7287900],["2025-09-23",23997.82,24350.09,23953.79,23953.79,2884500],["2025-09-24",23997.82,24262.02,23821.69,24262.02,3879300],["2025-09-25",24350.09,24526.22,24217.99,24394.12,3869600],["2025-09-26",24394.12,24614.28,23953.79,23953.79,3893100],["2025-09-29",24217.99,24746.38,24041.86,24482.18,5280600],["2025-09-30",24526.22,24570.25,23909.76,23997.82,4761100],["2025-10-01",24173.95,24262.02,24041.86,24129.92,2591600],["2025-10-02",24129.92,24217.99,23689.59,23733.63,3962600],["2025-10-03",23469.43,24129.92,23469.43,23689.59,4219200],["2025-10-06",23865.73,24306.05,23821.69,24306.05,2752200],["2025-10-07",24482.18,24482.18,23953.79,23953.79,3115500],["2025-10-08",24217.99,24614.28,23909.76,24217.99,4913400],["2025-10-09",24394.12,24790.41,24306.05,24482.18,6098400],["2025-10-10",24570.25,24658.31,24217.99,24350.09,4753600],["2025-10-13",23909.76,24217.99,23909.76,24173.95,4859500],["2025-10-14",24173.95,24438.15,23821.69,23953.79,6612700],["2025-10-15",23997.82,24085.89,23777.66,23777.66,4175300],["2025-10-16",23821.69,24041.86,23645.56,23777.66,4034800],["2025-10-17",23865.73,24085.89,23689.59,23689.59,4073200],["2025-10-20",23689.59,23777.66,22060.38,22060.38,7965600],["2025-10-21",22104.42,22808.94,21928.29,22632.81,6700100],["2025-10-22",22720.88,22808.94,22236.52,22544.74,2619000],["2025-10-23",22852.97,23205.24,22632.81,22632.81,2978200],["2025-10-24",22632.81,22764.91,22236.52,22500.71,1878600],["2025-10-27",22720.88,22808.94,22368.61,22500.71,3422200],["2025-10-28",22456.68,22720.88,22324.58,22720.88,2196500],["2025-10-29",22808.94,23689.59,22808.94,23557.5,4558600],["2025-10-30",23601.53,23601.53,23161.2,23249.27,2778200],["2025-10-31",23381.37,23733.63,23293.3,23381.37,3065300],["2025-11-03",23425.4,23513.46,22720.88,22720.88,3879800],["2025-11-04",22720.88,23205.24,22016.35,23205.24,5071400],["2025-11-05",23205.24,23205.24,22720.88,22720.88,2598600],["2025-11-06",22720.88,22897.01,22500.71,22676.84,1684600],["2025-11-07",22588.78,22720.88,22060.38,22104.42,2769600],["2025-11-10",22104.42,22280.55,22016.35,22148.45,1810500],["2025-11-11",22280.55,22324.58,22060.38,22148.45,1419700],["2025-11-12",22280.55,22500.71,22148.45,22368.61,1830100],["2025-11-13",22412.65,23073.14,22412.65,22941.04,4078500],["2025-11-14",22764.91,23161.2,22720.88,23029.1,2875800],["2025-11-17",23073.14,23425.4,23029.1,23293.3,3091200],["2025-11-18",23337.33,23689.59,23161.2,23381.37,4083900],["2025-11-19",23425.4,24394.12,23425.4,23953.79,9044100],["2025-11-20",23953.79,24041.86,23513.46,23689.59,2818200],["2025-11-21",23689.59,23997.82,23337.33,23777.66,3472100],["2025-11-24",24041.86,24350.09,23821.69,23953.79,5125000],["2025-11-25",24041.86,24085.89,23337.33,23337.33,4237400],["2025-11-26",23601.53,23953.79,23381.37,23909.76,2472400],["2025-11-27",23953.79,23953.79,23469.43,23513.46,2594100],["2025-11-28",23557.5,23689.59,23337.33,23469.43,2021000],["2025-12-01",23469.43,24350.09,23469.43,24217.99,8047400],["2025-12-02",24306.05,24394.12,23953.79,24262.02,3416900],["2025-12-03",24394.12,24482.18,24262.02,24306.05,5642600],["2025-12-04",24394.12,24570.25,24129.92,24129.92,5633900],["2025-12-05",24173.95,24966.54,24173.95,24614.28,7586500],["2025-12-08",24702.35,24790.41,24306.05,24306.05,3271000],["2025-12-09",24217.99,24306.05,23689.59,24041.86,4750100],["2025-12-10",23909.76,24041.86,23601.53,23601.53,3196000],["2025-12-11",23733.63,24217.99,23689.59,24041.86,2657100],["2025-12-12",24217.99,24438.15,23425.4,23425.4,5055200],["2025-12-15",23601.53,24394.12,23557.5,24394.12,7423200],["2025-12-16",24526.22,24834.45,23953.79,24614.28,5439400],["2025-12-17",24702.35,25230.74,24350.09,25230.74,11239500],["2025-12-18",25274.77,25274.77,24834.45,25186.71,3953100],["2025-12-19",25230.74,25230.74,24570.25,24570.25,8847300],["2025-12-22",24790.41,24966.54,24614.28,24834.45,4823100],["2025-12-23",24834.45,25186.71,24614.28,24658.31,5362900],["2025-12-24",24790.41,25230.74,24746.38,25010.58,7294200],["2025-12-25",25098.64,25142.67,24482.18,24482.18,4900200],["2025-12-26",24482.18,24702.35,23865.73,24262.02,6835800],["2025-12-29",24217.99,24482.18,23997.82,24041.86,3197700],["2025-12-30",24173.95,24394.12,23953.79,24173.95,3911000],["2025-12-31",24217.99,24262.02,23821.69,23821.69,3314800],["2026-01-05",23909.76,24041.86,23249.27,23337.33,7597100],["2026-01-06",23513.46,23689.59,23293.3,23513.46,4233700],["2026-01-07",23601.53,23909.76,23469.43,23645.56,4849200],["2026-01-08",23777.66,23953.79,23381.37,23381.37,5076200],["2026-01-09",23557.5,23601.53,22676.84,22897.01,8728200],["2026-01-12",23205.24,24129.92,23161.2,24041.86,4728900],["2026-01-13",24217.99,24570.25,24085.89,24217.99,5858900],["2026-01-14",24482.18,25759.13,24306.05,25318.8,19142100],["2026-01-15",25583.0,25583.0,24746.38,24922.51,5314000],["2026-01-16",25142.67,25274.77,24658.31,24658.31,5276700],["2026-01-19",24790.41,24834.45,24482.18,24658.31,3958700],["2026-01-20",24878.48,25142.67,24482.18,24526.22,5767600],["2026-01-21",24614.28,24878.48,24262.02,24878.48,6051000],["2026-01-22",25098.64,26067.36,25098.64,25186.71,12630600],["2026-01-23",25450.9,25450.9,24746.38,24790.41,5156700],["2026-01-26",24966.54,25362.84,23997.82,24262.02,10440100],["2026-01-27",24394.12,25715.1,24217.99,25142.67,12497000],["2026-01-28",25362.84,25583.0,24658.31,24878.48,6870600],["2026-01-29",25054.61,25979.3,24922.51,24922.51,12944900],["2026-01-30",25186.71,25186.71,24746.38,24790.41,8869000],["2026-02-02",24966.54,25054.61,24438.15,24570.25,6926600],["2026-02-03",24702.35,25318.8,24614.28,24746.38,7586000],["2026-02-04",24834.45,25538.97,24834.45,25538.97,13612300],["2026-02-05",25891.23,26111.39,25010.58,25010.58,9521800],["2026-02-06",24790.41,24922.51,23909.76,23909.76,10880500],["2026-02-09",24173.95,24217.99,23381.37,23557.5,6501500],["2026-02-10",23601.53,23645.56,23029.1,23249.27,5484000],["2026-02-11",23337.33,23821.69,23337.33,23469.43,3344400],["2026-02-12",23513.46,23733.63,23513.46,23601.53,1605400],["2026-02-13",23557.5,23601.53,23425.4,23513.46,2657700],["2026-02-23",23733.63,23777.66,23513.46,23689.59,4546500],["2026-02-24",23689.59,24041.86,23645.56,23997.82,5631100],["2026-02-25",24041.86,24262.02,23821.69,23821.69,3775400],["2026-02-26",23865.73,23997.82,23645.56,23645.56,2735100],["2026-02-27",23645.56,23689.59,23337.33,23381.37,6646500],["2026-03-02",22720.88,23205.24,22676.84,22676.84,9756200],["2026-03-03",22632.81,23073.14,22060.38,22104.42,8415900],["2026-03-04",22236.52,22456.68,21091.67,21972.32,13217700],["2026-03-05",22192.48,22500.71,22016.35,22060.38,4272900],["2026-03-06",21928.29,22016.35,21620.06,21664.09,7243600],["2026-03-09",20211.01,20695.37,20166.98,20166.98,6679000],["2026-03-10",20651.34,20651.34,20034.88,20343.11,6104500],["2026-03-11",20563.27,21267.8,20431.17,21267.8,4502900],["2026-03-12",21047.63,21267.8,20651.34,20783.44,3044500],["2026-03-13",20519.24,20915.53,20519.24,20695.37,2508600],["2026-03-16",20783.44,20827.47,20475.21,20519.24,2522700],["2026-03-17",20827.47,21135.7,20651.34,20783.44,2168500],["2026-03-18",20871.5,21091.67,20607.31,20695.37,2158600],["2026-03-19",20651.34,20651.34,20255.04,20431.17,3375000],["2026-03-20",20431.17,20827.47,20299.08,20475.21,2995700],["2026-03-23",20563.27,20563.27,19286.32,19374.39,4441000],["2026-03-24",19814.72,19946.82,19638.59,19638.59,2252200],["2026-03-25",19902.78,20607.31,19858.75,20519.24,3260100],["2026-03-26",20343.11,20563.27,20078.91,20166.98,1442700],["2026-03-27",20255.04,20519.24,20122.95,20431.17,1871100],["2026-03-30",19990.85,20607.31,19990.85,20387.14,2219800],["2026-03-31",20519.24,20563.27,20255.04,20431.17,1943800],["2026-04-01",20695.37,20827.47,20519.24,20519.24,2944400],["2026-04-02",20607.31,20607.31,20255.04,20387.14,1729400],["2026-04-03",20563.27,20563.27,20078.91,20078.91,2301300],["2026-04-06",19990.85,20166.98,19638.59,19638.59,2165200],["2026-04-07",19814.72,19946.82,19638.59,19726.65,852100],["2026-04-08",20211.01,20607.31,19990.85,20607.31,3170900],["2026-04-09",20607.31,20607.31,20255.04,20299.08,3184400],["2026-04-10",20519.24,20651.34,20343.11,20475.21,2144000],["2026-04-13",20255.04,20387.14,20166.98,20299.08,2480500],["2026-04-14",20563.27,21399.89,20299.08,21311.83,5644000],["2026-04-15",21311.83,21355.86,20827.47,20871.5,3364400],["2026-04-16",20783.44,20915.53,20387.14,20519.24,3252400],["2026-04-17",20607.31,20959.57,20431.17,20519.24,2013800],["2026-04-20",20519.24,20651.34,20475.21,20475.21,1595600],["2026-04-21",20651.34,20651.34,20343.11,20343.11,1698100],["2026-04-22",20343.11,20431.17,20211.01,20211.01,1720200],["2026-04-23",20211.01,20387.14,20034.88,20343.11,3003800],["2026-04-24",20387.14,20387.14,20034.88,20122.95,1521500],["2026-04-28",20122.95,20211.01,19770.68,19814.72,1860600],["2026-04-29",19902.78,19990.85,19462.46,19902.78,2059400],["2026-05-04",20078.91,20122.95,19858.75,19858.75,1058800],["2026-05-05",19858.75,20255.04,19814.72,20034.88,2321600],["2026-05-06",20078.91,20211.01,19858.75,20166.98,1527500],["2026-05-07",20078.91,20299.08,19990.85,19990.85,1539400],["2026-05-08",19990.85,20034.88,19770.68,19814.72,2068300],["2026-05-11",19990.85,19990.85,19770.68,19770.68,2518600],["2026-05-12",19946.82,19946.82,19726.65,19770.68,1369000],["2026-05-13",19814.72,20166.98,19770.68,19902.78,1926500],["2026-05-14",20078.91,20122.95,19814.72,19902.78,1211100],["2026-05-15",19946.82,19946.82,19770.68,19858.75,1222100],["2026-05-18",19726.65,19814.72,19550.52,19638.59,2094700],["2026-05-19",19638.59,19770.68,19594.55,19594.55,1493200],["2026-05-20",19506.49,19638.59,18713.9,19198.26,3178800],["2026-05-21",19242.29,19286.32,19022.13,19154.23,1430800],["2026-05-22",19110.19,19242.29,18934.06,19110.19,1762000],["2026-05-25",19330.36,19594.55,19330.36,19330.36,1745600],["2026-05-26",19462.46,19462.46,19286.32,19418.42,929500],["2026-05-27",19418.42,19506.49,19286.32,19330.36,1238400],["2026-05-28",19330.36,19462.46,19022.13,19066.16,1627800],["2026-05-29",19022.13,19242.29,18934.06,18934.06,1050500],["2026-06-01",19022.13,19286.32,18978.1,19198.26,891400],["2026-06-02",19066.16,19330.36,19066.16,19066.16,7052800],["2026-06-03",19066.16,19638.59,19066.16,19462.46,2903000],["2026-06-04",19594.55,19594.55,19286.32,19330.36,5226700],["2026-06-05",19600.0,19600.0,19300.0,19300.0,975200],["2026-06-08",19700.0,19700.0,19000.0,19050.0,3039450],["2026-06-09",19000.0,19150.0,18850.0,19050.0,1069600],["2026-06-10",19050.0,19100.0,18800.0,18800.0,1463700],["2026-06-11",18600.0,18700.0,18450.0,18500.0,2011400],["2026-06-12",18650.0,18650.0,18400.0,18500.0,1242000],["2026-06-15",18600.0,18850.0,18550.0,18850.0,1033100],["2026-06-16",18900.0,19250.0,18900.0,19250.0,1654100],["2026-06-17",19250.0,19300.0,19150.0,19200.0,1128100],["2026-06-18",19200.0,19250.0,19000.0,19050.0,1153900],["2026-06-19",19000.0,19100.0,18900.0,18900.0,751000],["2026-06-22",18800.0,18900.0,18750.0,18750.0,657100],["2026-06-23",18750.0,18950.0,18750.0,18750.0,881800],["2026-06-24",18900.0,18900.0,18600.0,18750.0,852000],["2026-06-25",18750.0,18850.0,18600.0,18600.0,749900],["2026-06-26",18600.0,18700.0,18500.0,18500.0,974300],["2026-06-29",18600.0,18650.0,18500.0,18550.0,808300],["2026-06-30",18600.0,18650.0,18500.0,18550.0,873300],["2026-07-01",18500.0,18650.0,18500.0,18500.0,1039500],["2026-07-02",18600.0,18700.0,18550.0,18600.0,595600],["2026-07-03",18600.0,18700.0,18500.0,18500.0,993600],["2026-07-06",18500.0,18550.0,18150.0,18200.0,2347400],["2026-07-07",18200.0,18200.0,17950.0,18000.0,1870200],["2026-07-08",18050.0,18100.0,17850.0,17950.0,1397800],["2026-07-09",17900.0,18100.0,17800.0,17800.0,1193400],["2026-07-10",17800.0,17800.0,17350.0,17350.0,2716100],["2026-07-13",17350.0,17350.0,16850.0,16900.0,8218600],["2026-07-14",16800.0,17400.0,16800.0,17250.0,1585400],["2026-07-15",17400.0,17400.0,17150.0,17200.0,1327900],["2026-07-16",17200.0,17850.0,17100.0,17750.0,3137100],["2026-07-17",17700.0,17750.0,17450.0,17450.0,1238600],["2026-07-20",16300.0,17200.0,16250.0,16250.0,7689000],["2026-07-21",16400.0,16550.0,16200.0,16300.0,1739500],["2026-07-22",16450.0,16550.0,16000.0,16000.0,1657900],["2026-07-23",15850.0,16200.0,15450.0,16100.0,2745300],["2026-07-24",16000.0,16250.0,15950.0,16100.0,951300],["2026-07-27",16000.0,16150.0,15700.0,15700.0,1549500],["2026-07-28",15500.0,16100.0,15500.0,16000.0,1877400],["2026-07-29",16150.0,16350.0,16000.0,16150.0,1429900],["2026-07-30",16150.0,16500.0,16000.0,16450.0,2452400],["2026-07-31",16500.0,16650.0,16250.0,16300.0,1953900],["2026-08-03",16000.0,16700.0,15950.0,16550.0,2373700],["2026-08-04",16450.0,17100.0,16450.0,16600.0,1997200],["2026-08-05",16850.0,17050.0,16600.0,16750.0,2396500],["2026-08-06",16850.0,16950.0,16600.0,16600.0,2482100],["2026-08-07",16500.0,16750.0,16500.0,16650.0,1158800],["2026-08-10",16650.0,16800.0,16600.0,16800.0,2349500],["2026-08-11",16900.0,16950.0,16700.0,16700.0,1750800],["2026-08-12",16650.0,16800.0,16500.0,16700.0,976500],["2026-08-13",16700.0,16800.0,16550.0,16550.0,1815100],["2026-08-14",16450.0,16600.0,16250.0,16250.0,2272900],["2026-08-17",16250.0,16400.0,16100.0,16100.0,645000],["2026-08-18",16200.0,16300.0,16000.0,16050.0,1337700],["2026-08-19",16100.0,16150.0,15900.0,15950.0,744300],["2026-08-20",16000.0,16100.0,15850.0,15900.0,543400],["2026-08-21",15900.0,16500.0,15850.0,16450.0,1843300],["2026-08-24",16800.0,16800.0,16550.0,16600.0,5977150],["2026-08-25",16500.0,17750.0,16500.0,17700.0,9360300],["2026-08-26",17650.0,17700.0,17350.0,17700.0,5763908],["2026-08-27",17700.0,17750.0,17300.0,17400.0,4704000],["2026-08-28",17400.0,17600.0,17150.0,17400.0,2466900],["2026-09-03",17150.0,17300.0,17000.0,17050.0,2439700],["2026-09-04",16900.0,17150.0,16800.0,16800.0,3023900],["2026-09-07",17000.0,17000.0,16700.0,16950.0,1531300],["2026-09-08",16750.0,16950.0,16500.0,16750.0,769600],["2026-09-09",16750.0,16850.0,16600.0,16600.0,1845700],["2026-09-10",16550.0,16700.0,16400.0,16500.0,1253700],["2026-09-11",16550.0,16550.0,16000.0,16000.0,3030300],["2026-09-14",16050.0,16100.0,15550.0,15850.0,1878400],["2026-09-15",15800.0,16050.0,15800.0,16000.0,1162600],["2026-09-16",16000.0,16050.0,15850.0,15850.0,1157500],["2026-09-17",15850.0,16250.0,15850.0,16050.0,1170900],["2026-09-18",16100.0,16200.0,16000.0,16050.0,1519100],["2026-09-21",16200.0,16200.0,15950.0,16000.0,679800],["2026-09-22",16050.0,16100.0,15950.0,15950.0,622600],["2026-09-23",15950.0,16050.0,15900.0,15900.0,741600],["2026-09-24",15900.0,15900.0,15750.0,15750.0,1012500],["2026-09-25",15700.0,15800.0,15600.0,15700.0,888500],["2026-09-28",15550.0,15750.0,15400.0,15550.0,997700],["2026-09-29",15350.0,15550.0,15350.0,15500.0,485000],["2026-09-30",15400.0,15550.0,15300.0,15300.0,791100],["2026-10-01",15200.0,15350.0,15000.0,15000.0,1801800],["2026-10-02",14900.0,15550.0,14900.0,15400.0,2820200]]}