{"sym":"HAX","index":false,"bars":[["2006-12-26",994.89,994.89,994.89,994.89,1000],["2006-12-27",1037.53,1037.53,1037.53,1037.53,500],["2006-12-28",1088.69,1088.69,1088.69,1088.69,1250],["2006-12-29",1142.7,1142.7,1142.7,1142.7,1000],["2007-01-02",1199.55,1199.55,1199.55,1199.55,1490],["2007-01-03",1259.25,1259.25,1259.25,1259.25,2500],["2007-01-04",1321.78,1321.78,1321.78,1321.78,2800],["2007-01-05",1387.16,1387.16,1387.16,1387.16,1460],["2007-01-08",1449.7,1449.7,1449.7,1449.7,4990],["2007-01-09",1449.7,1449.7,1449.7,1449.7,2980],["2007-01-10",1449.7,1449.7,1449.7,1449.7,0],["2007-01-11",1449.7,1449.7,1378.63,1378.63,530],["2007-01-12",1310.41,1310.41,1310.41,1310.41,1100],["2007-01-15",1310.41,1310.41,1310.41,1310.41,0],["2007-01-16",1307.57,1307.57,1307.57,1307.57,100],["2007-01-17",1245.03,1245.03,1245.03,1245.03,200],["2007-01-18",1245.03,1245.03,1245.03,1245.03,0],["2007-01-19",1185.34,1185.34,1185.34,1185.34,10],["2007-01-22",1137.02,1137.02,1137.02,1137.02,600],["2007-01-23",1080.17,1080.17,1080.17,1080.17,20],["2007-01-24",1080.17,1080.17,1080.17,1080.17,100],["2007-01-25",1080.17,1080.17,1080.17,1080.17,0],["2007-01-26",1037.53,1037.53,1037.53,1037.53,2840],["2007-01-29",1023.32,1023.32,986.36,986.36,580],["2007-01-30",986.36,986.36,957.94,957.94,7650],["2007-01-31",986.36,1034.69,986.36,1034.69,3990],["2007-02-01",1080.17,1085.85,1080.17,1085.85,3100],["2007-02-02",1108.59,1108.59,1108.59,1108.59,1290],["2007-02-05",1108.59,1108.59,1108.59,1108.59,5270],["2007-02-06",1108.59,1108.59,1080.17,1080.17,2930],["2007-02-07",1108.59,1108.59,1108.59,1108.59,7200],["2007-02-08",1108.59,1108.59,1108.59,1108.59,2500],["2007-02-09",1108.59,1162.6,1108.59,1108.59,4590],["2007-02-12",1151.23,1162.6,1151.23,1162.6,2700],["2007-02-13",1219.45,1219.45,1219.45,1219.45,10170],["2007-02-14",1219.45,1276.3,1219.45,1276.3,4050],["2007-02-15",1276.3,1276.3,1276.3,1276.3,1580],["2007-02-26",1293.36,1336.0,1293.36,1336.0,3380],["2007-02-27",1392.85,1401.37,1392.85,1392.85,4080],["2007-02-28",1392.85,1392.85,1392.85,1392.85,10],["2007-03-01",1392.85,1392.85,1392.85,1392.85,2500],["2007-03-02",1324.63,1324.63,1324.63,1324.63,400],["2007-03-05",1279.14,1279.14,1259.25,1279.14,3220],["2007-03-06",1307.57,1336.0,1307.57,1307.57,5560],["2007-03-07",1307.57,1307.57,1307.57,1307.57,6700],["2007-03-08",1364.42,1372.95,1364.42,1372.95,5300],["2007-03-09",1421.27,1435.48,1421.27,1435.48,6850],["2007-03-12",1506.55,1506.55,1506.55,1506.55,8250],["2007-03-13",1577.61,1577.61,1577.61,1577.61,2360],["2007-03-14",1648.68,1648.68,1648.68,1648.68,5910],["2007-03-15",1620.25,1620.25,1577.61,1577.61,7070],["2007-03-16",1506.55,1506.55,1506.55,1506.55,350],["2007-03-19",1506.55,1577.61,1435.48,1577.61,4670],["2007-03-20",1534.97,1534.97,1506.55,1506.55,7800],["2007-03-21",1506.55,1506.55,1435.48,1435.48,3150],["2007-03-22",1506.55,1506.55,1506.55,1506.55,520],["2007-03-23",1506.55,1563.4,1435.48,1435.48,3510],["2007-03-26",1435.48,1435.48,1364.42,1421.27,2200],["2007-03-27",1364.42,1364.42,1364.42,1364.42,4500],["2007-03-28",1364.42,1364.42,1296.2,1296.2,1020],["2007-03-29",1296.2,1358.74,1233.66,1358.74,220],["2007-03-30",1421.27,1421.27,1421.27,1421.27,1420],["2007-04-02",1421.27,1421.27,1421.27,1421.27,530],["2007-04-03",1421.27,1421.27,1392.85,1421.27,970],["2007-04-04",1392.85,1392.85,1392.85,1392.85,1190],["2007-04-05",1421.27,1421.27,1421.27,1421.27,810],["2007-04-06",1421.27,1421.27,1421.27,1421.27,1530],["2007-04-09",1392.85,1421.27,1392.85,1392.85,1430],["2007-04-10",1421.27,1421.27,1421.27,1421.27,100],["2007-04-11",1364.42,1364.42,1350.21,1364.42,1000],["2007-04-12",1336.0,1336.0,1336.0,1336.0,420],["2007-04-13",1307.57,1307.57,1307.57,1307.57,10],["2007-04-16",1242.19,1242.19,1242.19,1242.19,60],["2007-04-17",1182.5,1182.5,1182.5,1182.5,70],["2007-04-18",1222.29,1222.29,1222.29,1222.29,1560],["2007-04-19",1281.99,1281.99,1281.99,1281.99,210],["2007-04-20",1281.99,1281.99,1281.99,1281.99,500],["2007-04-23",1219.45,1219.45,1219.45,1219.45,20],["2007-04-24",1165.44,1165.44,1165.44,1165.44,50],["2007-04-25",1222.29,1222.29,1222.29,1222.29,10],["2007-05-02",1165.44,1165.44,1165.44,1165.44,50],["2007-05-03",1165.44,1165.44,1165.44,1165.44,10],["2007-05-04",1165.44,1165.44,1165.44,1165.44,30],["2007-05-07",1165.44,1193.87,1108.59,1193.87,1050],["2007-05-08",1193.87,1253.56,1193.87,1193.87,270],["2007-05-09",1219.45,1222.29,1219.45,1222.29,1100],["2007-05-10",1162.6,1162.6,1162.6,1162.6,470],["2007-05-11",1162.6,1219.45,1162.6,1162.6,1110],["2007-05-14",1162.6,1165.44,1162.6,1165.44,890],["2007-05-15",1108.59,1213.77,1108.59,1108.59,2500],["2007-05-16",1137.02,1137.02,1137.02,1137.02,1620],["2007-05-17",1193.87,1193.87,1193.87,1193.87,2570],["2007-05-18",1253.56,1253.56,1253.56,1253.56,11420],["2007-05-21",1316.1,1316.1,1316.1,1316.1,1280],["2007-05-22",1381.48,1381.48,1381.48,1381.48,1950],["2007-05-23",1449.7,1449.7,1449.7,1449.7,3140],["2007-05-24",1520.76,1520.76,1520.76,1520.76,10230],["2007-05-25",1591.82,1591.82,1591.82,1591.82,34960],["2007-05-28",1662.89,1662.89,1662.89,1662.89,20340],["2007-05-29",1733.95,1733.95,1733.95,1733.95,10640],["2007-05-30",1819.23,1819.23,1819.23,1819.23,10610],["2007-05-31",1904.5,1904.5,1904.5,1904.5,6650],["2007-06-01",1989.78,1989.78,1989.78,1989.78,2810],["2007-06-04",2089.27,2089.27,2089.27,2089.27,8040],["2007-06-05",2188.76,2188.76,2188.76,2188.76,6060],["2007-06-06",2274.04,2288.25,2274.04,2288.25,5270],["2007-06-07",2288.25,2401.95,2288.25,2401.95,21050],["2007-06-08",2515.65,2515.65,2515.65,2515.65,58630],["2007-06-11",2629.35,2629.35,2629.35,2629.35,15820],["2007-06-12",2757.27,2757.27,2757.27,2757.27,35600],["2007-06-13",2870.97,2870.97,2870.97,2870.97,8500],["2007-06-14",3013.1,3013.1,3013.1,3013.1,8350],["2007-06-15",2870.97,2870.97,2870.97,2870.97,27170],["2007-06-18",2728.84,2728.84,2728.84,2728.84,19720],["2007-06-19",2842.54,2842.54,2842.54,2842.54,90270],["2007-06-20",2956.25,2984.67,2956.25,2956.25,30600],["2007-06-21",2814.12,2814.12,2814.12,2814.12,9000],["2007-06-22",2686.2,2686.2,2686.2,2686.2,17740],["2007-06-25",2558.29,2558.29,2558.29,2558.29,27860],["2007-06-26",2430.38,2430.38,2430.38,2430.38,13930],["2007-06-27",2330.89,2330.89,2316.67,2330.89,41380],["2007-06-28",2387.74,2444.59,2387.74,2387.74,21350],["2007-06-29",2330.89,2330.89,2274.04,2274.04,12570],["2007-07-02",2160.33,2160.33,2160.33,2160.33,3230],["2007-07-03",2075.06,2075.06,2060.84,2060.84,210],["2007-07-04",1989.78,1989.78,1961.36,1989.78,53080],["2007-07-05",1932.93,1932.93,1890.29,1890.29,39970],["2007-07-06",1805.02,1805.02,1805.02,1805.02,7210],["2007-07-09",1847.65,1890.29,1847.65,1890.29,11240],["2007-07-10",1975.57,1975.57,1975.57,1975.57,6000],["2007-07-11",2060.84,2060.84,2060.84,2060.84,15770],["2007-07-12",2060.84,2160.33,1989.78,2075.06,75440],["2007-07-13",2075.06,2075.06,2018.21,2018.21,25510],["2007-07-16",1989.78,1989.78,1989.78,1989.78,2950],["2007-07-17",1989.78,1989.78,1961.36,1961.36,18260],["2007-07-18",1961.36,1961.36,1932.93,1932.93,31580],["2007-07-19",1904.5,1904.5,1876.08,1904.5,13400],["2007-07-20",1961.36,1989.78,1961.36,1989.78,19110],["2007-07-23",1989.78,1989.78,1989.78,1989.78,11230],["2007-07-24",1989.78,1989.78,1932.93,1932.93,5030],["2007-07-25",1904.5,1904.5,1890.29,1890.29,6860],["2007-07-26",1876.08,1876.08,1847.65,1847.65,10950],["2007-07-27",1847.65,1876.08,1847.65,1847.65,4570],["2007-07-30",1833.44,1833.44,1762.38,1762.38,1250],["2007-07-31",1705.53,1705.53,1677.1,1677.1,8100],["2007-08-01",1705.53,1748.16,1705.53,1748.16,8550],["2007-08-02",1833.44,1833.44,1748.16,1748.16,20040],["2007-08-03",1733.95,1733.95,1705.53,1733.95,10260],["2007-08-06",1677.1,1705.53,1677.1,1705.53,7060],["2007-08-07",1705.53,1733.95,1705.53,1733.95,8190],["2007-08-08",1748.16,1748.16,1705.53,1705.53,17370],["2007-08-09",1705.53,1790.8,1705.53,1790.8,23190],["2007-08-10",1876.08,1876.08,1790.8,1833.44,44050],["2007-08-13",1762.38,1790.8,1762.38,1790.8,10020],["2007-08-14",1790.8,1819.23,1790.8,1805.02,4090],["2007-08-15",1790.8,1790.8,1719.74,1790.8,7740],["2007-08-16",1733.95,1776.59,1733.95,1776.59,13760],["2007-08-17",1748.16,1762.38,1733.95,1762.38,6680],["2007-08-20",1762.38,1776.59,1762.38,1776.59,3070],["2007-08-21",1748.16,1776.59,1748.16,1762.38,7480],["2007-08-22",1719.74,1776.59,1705.53,1776.59,11310],["2007-08-23",1819.23,1861.87,1805.02,1861.87,54900],["2007-08-24",1947.14,1947.14,1947.14,1947.14,25910],["2007-08-27",2032.42,2032.42,2032.42,2032.42,21930],["2007-08-28",2131.91,2131.91,1989.78,2060.84,110500],["2007-08-29",2018.21,2089.27,2003.99,2089.27,58220],["2007-08-30",2188.76,2188.76,2103.48,2188.76,37310],["2007-08-31",2160.33,2245.61,2131.91,2245.61,41710],["2007-09-04",2274.04,2302.46,2231.4,2302.46,54600],["2007-09-05",2245.61,2259.82,2217.18,2217.18,35080],["2007-09-06",2217.18,2217.18,2174.55,2188.76,21360],["2007-09-07",2146.12,2160.33,2146.12,2146.12,28260],["2007-09-10",2131.91,2131.91,2075.06,2075.06,20340],["2007-09-11",2131.91,2174.55,2131.91,2174.55,29280],["2007-09-12",2274.04,2274.04,2217.18,2259.82,82710],["2007-09-13",2259.82,2274.04,2245.61,2274.04,37690],["2007-09-14",2231.4,2274.04,2231.4,2259.82,27580],["2007-09-17",2245.61,2274.04,2245.61,2274.04,16500],["2007-09-18",2274.04,2302.46,2259.82,2259.82,25730],["2007-09-19",2359.31,2359.31,2359.31,2359.31,32580],["2007-09-20",2416.16,2416.16,2387.74,2387.74,34290],["2007-09-21",2330.89,2387.74,2330.89,2387.74,13090],["2007-09-24",2430.38,2501.44,2416.16,2501.44,19140],["2007-09-25",2444.59,2572.5,2444.59,2529.86,17230],["2007-09-26",2501.44,2529.86,2444.59,2444.59,19340],["2007-09-27",2387.74,2444.59,2387.74,2444.59,10600],["2007-09-28",2501.44,2501.44,2501.44,2501.44,17720],["2007-10-01",2558.29,2586.72,2529.86,2558.29,21210],["2007-10-02",2643.57,2643.57,2586.72,2643.57,22540],["2007-10-03",2700.42,2771.48,2700.42,2771.48,21010],["2007-10-04",2899.39,2899.39,2842.54,2899.39,14660],["2007-10-05",2984.67,2984.67,2785.69,2785.69,10440],["2007-10-08",2785.69,2842.54,2785.69,2842.54,16010],["2007-10-09",2814.12,2842.54,2785.69,2799.91,9350],["2007-10-10",2785.69,2899.39,2757.27,2899.39,18410],["2007-10-11",3041.52,3041.52,3041.52,3041.52,14220],["2007-10-12",3183.65,3183.65,3183.65,3183.65,55250],["2007-10-15",3325.78,3325.78,3325.78,3325.78,28450],["2007-10-16",3467.9,3467.9,3268.93,3325.78,27220],["2007-10-17",3325.78,3354.2,3268.93,3268.93,39310],["2007-10-18",3268.93,3268.93,3126.8,3126.8,31220],["2007-10-19",2984.67,3212.07,2984.67,3212.07,78890],["2007-10-22",3354.2,3354.2,3325.78,3354.2,98150],["2007-10-23",3411.05,3411.05,3325.78,3325.78,40050],["2007-10-24",3240.5,3297.35,3240.5,3268.93,40350],["2007-10-25",3297.35,3354.2,3297.35,3354.2,84060],["2007-10-26",3510.61,3510.61,3510.61,3510.61,6000],["2007-10-29",3685.05,3685.05,3488.8,3685.05,71270],["2007-10-30",3554.22,3619.63,3510.61,3510.61,34350],["2007-10-31",3401.58,3532.41,3401.58,3401.58,31230],["2007-11-01",3554.22,3554.22,3510.61,3532.41,45910],["2007-11-02",3597.83,3597.83,3488.8,3488.8,21470],["2007-11-05",3357.97,3488.8,3314.36,3401.58,24320],["2007-11-06",3270.75,3314.36,3270.75,3314.36,17200],["2007-11-07",3314.36,3336.17,3270.75,3336.17,16970],["2007-11-08",3336.17,3357.97,3314.36,3314.36,12660],["2007-11-09",3314.36,3314.36,3205.34,3205.34,13680],["2007-11-12",3183.53,3183.53,3096.31,3118.12,11040],["2007-11-13",3030.9,3052.7,2965.48,2965.48,19970],["2007-11-14",3052.7,3096.31,3052.7,3096.31,12490],["2007-11-15",3096.31,3096.31,2965.48,3009.09,19170],["2007-11-16",3009.09,3009.09,2900.07,2965.48,11030],["2007-11-19",2965.48,2965.48,2921.87,2965.48,5060],["2007-11-20",2878.26,2900.07,2878.26,2878.26,18910],["2007-11-21",2834.65,2878.26,2791.04,2834.65,3020],["2007-11-22",2900.07,2900.07,2856.46,2878.26,10130],["2007-11-23",2878.26,2878.26,2856.46,2856.46,6300],["2007-11-26",2856.46,2965.48,2856.46,2943.68,6610],["2007-11-27",3074.51,3074.51,2921.87,2921.87,14010],["2007-11-28",2921.87,3009.09,2921.87,3009.09,5870],["2007-11-29",3074.51,3139.92,3052.7,3139.92,35410],["2007-11-30",3270.75,3270.75,3248.95,3270.75,43520],["2007-12-03",3292.56,3357.97,3270.75,3357.97,14780],["2007-12-04",3336.17,3336.17,3270.75,3270.75,5670],["2007-12-05",3161.73,3227.14,3139.92,3227.14,8580],["2007-12-06",3096.31,3183.53,3096.31,3139.92,2580],["2007-12-07",3139.92,3183.53,3118.12,3183.53,10580],["2007-12-10",3227.14,3227.14,3139.92,3139.92,2450],["2007-12-11",3009.09,3052.7,2987.29,2987.29,8220],["2007-12-12",2921.87,3118.12,2921.87,3096.31,8690],["2007-12-13",3052.7,3183.53,2965.48,2965.48,16150],["2007-12-14",2965.48,2987.29,2965.48,2987.29,7420],["2007-12-17",2965.48,2987.29,2943.68,2943.68,5950],["2007-12-18",3030.9,3030.9,2943.68,2965.48,5820],["2007-12-19",3030.9,3074.51,3009.09,3052.7,13120],["2007-12-20",3096.31,3096.31,3009.09,3009.09,2740],["2007-12-21",3009.09,3052.7,3009.09,3052.7,5650],["2007-12-24",3096.31,3139.92,3096.31,3139.92,14960],["2007-12-25",3183.53,3205.34,3183.53,3205.34,39120],["2007-12-26",3227.14,3292.56,3227.14,3270.75,23930],["2007-12-27",3357.97,3357.97,3292.56,3292.56,21210],["2007-12-28",3314.36,3357.97,3314.36,3314.36,23340],["2008-01-02",3401.58,3401.58,3292.56,3292.56,7840],["2008-01-03",3183.53,3227.14,3139.92,3139.92,8090],["2008-01-04",3074.51,3139.92,3074.51,3096.31,10470],["2008-01-07",3096.31,3118.12,3052.7,3052.7,8950],["2008-01-08",3052.7,3139.92,3052.7,3052.7,8450],["2008-01-09",3052.7,3139.92,3052.7,3118.12,18350],["2008-01-10",3118.12,3118.12,3052.7,3096.31,15740],["2008-01-11",3161.73,3161.73,3096.31,3096.31,4980],["2008-01-14",3074.51,3074.51,2965.48,2965.48,5850],["2008-01-15",2921.87,2921.87,2834.65,2834.65,9610],["2008-01-16",2834.65,2965.48,2834.65,2965.48,7420],["2008-01-17",3052.7,3052.7,2878.26,2965.48,10780],["2008-01-18",2965.48,3009.09,2965.48,2987.29,6750],["2008-01-21",2987.29,2987.29,2987.29,2987.29,380],["2008-01-22",2921.87,2921.87,2900.07,2900.07,4960],["2008-01-23",2921.87,2921.87,2791.04,2812.85,3000],["2008-01-24",2791.04,2834.65,2791.04,2791.04,10250],["2008-01-25",2660.21,2769.24,2660.21,2747.43,4920],["2008-01-28",2638.41,2638.41,2616.6,2616.6,21670],["2008-01-29",2660.21,2747.43,2616.6,2747.43,31090],["2008-01-30",2878.26,2878.26,2834.65,2878.26,30360],["2008-01-31",2878.26,2878.26,2747.43,2856.46,12680],["2008-02-01",2856.46,2921.87,2856.46,2921.87,17070],["2008-02-12",2965.48,2965.48,2812.85,2812.85,4990],["2008-02-13",2747.43,2747.43,2703.82,2703.82,13590],["2008-02-14",2703.82,2747.43,2703.82,2703.82,11520],["2008-02-15",2703.82,2703.82,2638.41,2682.02,7250],["2008-02-18",2551.19,2616.6,2551.19,2572.99,13410],["2008-02-19",2485.77,2572.99,2485.77,2572.99,10850],["2008-02-20",2463.97,2594.8,2463.97,2463.97,10000],["2008-02-21",2354.94,2354.94,2354.94,2354.94,6170],["2008-02-22",2245.92,2245.92,2245.92,2245.92,6230],["2008-02-25",2267.72,2354.94,2267.72,2354.94,12330],["2008-02-26",2354.94,2354.94,2245.92,2245.92,6490],["2008-02-27",2136.89,2245.92,2136.89,2136.89,17470],["2008-02-28",2202.31,2202.31,2180.5,2202.31,60380],["2008-02-29",2202.31,2267.72,2180.5,2180.5,44870],["2008-03-03",2180.5,2180.5,2071.48,2071.48,6200],["2008-03-04",1971.17,1971.17,1971.17,1971.17,250],["2008-03-05",1875.23,1875.23,1875.23,1875.23,1600],["2008-03-06",1966.81,1966.81,1966.81,1966.81,17230],["2008-03-07",2062.75,2062.75,2058.39,2062.75,32280],["2008-03-10",2163.06,2163.06,1984.26,1984.26,40140],["2008-03-11",1962.45,1962.45,1888.31,1888.31,12170],["2008-03-12",1958.09,1958.09,1875.23,1875.23,10300],["2008-03-13",1962.45,1966.81,1918.84,1966.81,34960],["2008-03-14",2062.75,2062.75,2006.06,2006.06,36440],["2008-03-17",1962.45,2006.06,1962.45,1962.45,35930],["2008-03-18",1866.51,1875.23,1866.51,1866.51,11530],["2008-03-19",1927.56,1927.56,1809.82,1875.23,10920],["2008-03-20",1814.18,1844.7,1783.65,1783.65,25860],["2008-03-21",1722.6,1831.62,1696.43,1831.62,48450],["2008-03-24",1740.04,1740.04,1740.04,1740.04,17820],["2008-03-25",1657.18,1657.18,1657.18,1657.18,18190],["2008-03-26",1731.32,1740.04,1657.18,1740.04,13820],["2008-03-27",1753.12,1753.12,1753.12,1753.12,10680],["2008-03-28",1770.57,1770.57,1770.57,1770.57,9350],["2008-03-31",1788.01,1788.01,1788.01,1788.01,17050],["2008-04-01",1805.45,1805.45,1805.45,1805.45,12700],["2008-04-02",1822.9,1822.9,1822.9,1822.9,7200],["2008-04-03",1840.34,1840.34,1840.34,1840.34,8000],["2008-04-04",1857.79,1857.79,1857.79,1857.79,7000],["2008-04-07",1892.67,1892.67,1892.67,1892.67,15010],["2008-04-08",1918.84,1918.84,1857.79,1857.79,35140],["2008-04-09",1822.9,1822.9,1822.9,1822.9,2070],["2008-04-10",1788.01,1788.01,1788.01,1788.01,1060],["2008-04-11",1788.01,1788.01,1753.12,1753.12,220],["2008-04-16",1718.23,1740.04,1718.23,1740.04,48030],["2008-04-17",1709.51,1770.57,1709.51,1770.57,15110],["2008-04-18",1796.73,1796.73,1770.57,1770.57,24420],["2008-04-21",1735.68,1770.57,1735.68,1770.57,2740],["2008-04-22",1735.68,1744.4,1735.68,1744.4,6120],["2008-04-23",1709.51,1713.87,1709.51,1709.51,3400],["2008-04-24",1678.99,1726.96,1678.99,1678.99,5460],["2008-04-25",1648.46,1709.51,1648.46,1700.79,2350],["2008-04-28",1674.62,1731.32,1674.62,1731.32,7300],["2008-04-29",1740.04,1740.04,1700.79,1726.96,5690],["2008-05-05",1757.48,1757.48,1744.4,1744.4,9200],["2008-05-06",1709.51,1709.51,1709.51,1709.51,14660],["2008-05-07",1678.99,1678.99,1678.99,1678.99,4560],["2008-05-08",1678.99,1678.99,1648.46,1648.46,230],["2008-05-09",1617.93,1617.93,1617.93,1617.93,2120],["2008-05-12",1587.4,1587.4,1587.4,1587.4,20],["2008-05-13",1587.4,1587.4,1587.4,1587.4,0],["2008-05-14",1556.88,1556.88,1556.88,1556.88,10],["2008-05-15",1556.88,1556.88,1525.83,1525.83,16340],["2008-05-16",1499.22,1499.22,1499.22,1499.22,220],["2008-05-19",1472.6,1472.6,1472.6,1472.6,510],["2008-05-20",1445.99,1445.99,1445.99,1445.99,400],["2008-05-21",1445.99,1445.99,1419.38,1419.38,110],["2008-05-22",1392.76,1392.76,1392.76,1392.76,30],["2008-05-23",1366.15,1366.15,1366.15,1366.15,10],["2008-05-26",1366.15,1366.15,1366.15,1366.15,0],["2008-05-30",1366.15,1366.15,1339.54,1339.54,200],["2008-06-02",1312.92,1312.92,1312.92,1312.92,10],["2008-06-03",1290.74,1290.74,1290.74,1290.74,210],["2008-06-04",1268.57,1268.57,1268.57,1268.57,2110],["2008-06-05",1246.39,1246.39,1246.39,1246.39,110],["2008-06-06",1224.21,1224.21,1224.21,1224.21,20],["2008-06-09",1202.03,1202.03,1202.03,1202.03,10],["2008-06-10",1179.86,1179.86,1179.86,1179.86,250],["2008-06-11",1157.68,1202.03,1157.68,1202.03,9390],["2008-06-12",1184.29,1197.6,1179.86,1179.86,8570],["2008-06-13",1175.42,1202.03,1157.68,1202.03,5390],["2008-06-16",1202.03,1224.21,1202.03,1224.21,6140],["2008-06-17",1246.39,1246.39,1246.39,1246.39,10090],["2008-06-18",1246.39,1246.39,1224.21,1224.21,2390],["2008-06-19",1188.73,1188.73,1188.73,1188.73,1740],["2008-06-20",1188.73,1188.73,1153.24,1153.24,330],["2008-06-23",1122.19,1153.24,1122.19,1122.19,13420],["2008-06-24",1091.14,1153.24,1091.14,1153.24,7130],["2008-06-25",1126.63,1175.42,1122.19,1175.42,8020],["2008-06-26",1197.6,1197.6,1144.37,1197.6,5150],["2008-06-27",1162.11,1179.86,1162.11,1179.86,6230],["2008-06-30",1148.81,1193.16,1148.81,1193.16,4530],["2008-07-01",1215.34,1228.65,1193.16,1224.21,6300],["2008-07-02",1224.21,1224.21,1188.73,1197.6,15340],["2008-07-03",1162.11,1233.08,1162.11,1233.08,23480],["2008-07-04",1268.57,1268.57,1268.57,1268.57,25260],["2008-07-07",1304.05,1304.05,1233.08,1233.08,6100],["2008-07-08",1197.6,1197.6,1197.6,1197.6,6640],["2008-07-09",1197.6,1228.65,1193.16,1224.21,6290],["2008-07-10",1246.39,1255.26,1237.52,1255.26,14230],["2008-07-11",1286.31,1286.31,1268.57,1281.87,16650],["2008-07-14",1312.92,1317.36,1286.31,1317.36,18060],["2008-07-15",1352.84,1352.84,1321.79,1352.84,20800],["2008-07-16",1312.92,1330.66,1312.92,1330.66,21640],["2008-07-17",1330.66,1370.58,1330.66,1370.58,37540],["2008-07-18",1330.66,1397.2,1330.66,1330.66,28040],["2008-07-21",1290.74,1290.74,1290.74,1290.74,2810],["2008-07-22",1255.26,1255.26,1255.26,1255.26,10],["2008-07-23",1255.26,1255.26,1219.78,1219.78,200],["2008-07-24",1184.29,1184.29,1184.29,1184.29,49120],["2008-07-25",1148.81,1148.81,1148.81,1148.81,11450],["2008-07-28",1175.42,1179.86,1153.24,1179.86,12050],["2008-07-29",1210.9,1210.9,1210.9,1210.9,13390],["2008-07-30",1175.42,1175.42,1175.42,1175.42,8300],["2008-07-31",1144.37,1144.37,1144.37,1144.37,3650],["2008-08-01",1113.32,1166.55,1113.32,1113.32,14930],["2008-08-04",1082.27,1082.27,1082.27,1082.27,230],["2008-08-05",1051.22,1051.22,1051.22,1051.22,550],["2008-08-06",1020.18,1073.4,1020.18,1068.97,3580],["2008-08-07",1095.58,1100.02,1042.35,1042.35,21000],["2008-08-08",1073.4,1073.4,1024.61,1073.4,10550],["2008-08-11",1104.45,1104.45,1104.45,1104.45,3300],["2008-08-12",1135.5,1135.5,1135.5,1135.5,24020],["2008-08-13",1166.55,1166.55,1166.55,1166.55,11140],["2008-08-14",1197.6,1197.6,1197.6,1197.6,11650],["2008-08-15",1233.08,1233.08,1233.08,1233.08,8340],["2008-08-18",1290.74,1290.74,1290.74,1290.74,11150],["2008-08-19",1352.84,1352.84,1317.36,1352.84,39340],["2008-08-20",1286.31,1419.38,1286.31,1375.02,31720],["2008-08-21",1375.02,1432.68,1330.66,1432.68,23460],["2008-08-22",1503.65,1503.65,1361.71,1361.71,25030],["2008-08-25",1428.25,1428.25,1375.02,1428.25,23890],["2008-08-26",1499.22,1499.22,1494.78,1499.22,26150],["2008-08-27",1570.18,1570.18,1485.91,1552.44,31290],["2008-08-28",1477.04,1477.04,1477.04,1477.04,11190],["2008-08-29",1406.07,1406.07,1406.07,1406.07,7340],["2008-09-03",1414.94,1472.6,1414.94,1472.6,31880],["2008-09-04",1401.63,1543.57,1401.63,1543.57,22590],["2008-09-05",1543.57,1543.57,1468.17,1468.17,7020],["2008-09-08",1397.2,1397.2,1397.2,1397.2,5270],["2008-09-09",1330.66,1375.02,1330.66,1330.66,24060],["2008-09-10",1397.2,1397.2,1264.13,1268.57,26180],["2008-09-11",1215.34,1215.34,1206.47,1206.47,33770],["2008-09-12",1153.24,1175.42,1148.81,1166.55,13930],["2008-09-15",1224.21,1224.21,1108.89,1219.78,24740],["2008-09-16",1277.44,1277.44,1162.11,1162.11,29150],["2008-09-17",1108.89,1144.37,1108.89,1117.76,12890],["2008-09-18",1062.33,1062.33,1062.33,1062.33,3040],["2008-09-19",1043.86,1113.14,1043.86,1113.14,18470],["2008-09-22",1168.57,1168.57,1168.57,1168.57,9030],["2008-09-23",1127.0,1210.13,1127.0,1163.95,15940],["2008-09-24",1136.23,1187.04,1122.38,1122.38,3900],["2008-09-25",1090.05,1154.71,1090.05,1154.71,6850],["2008-09-26",1210.13,1210.13,1154.71,1159.33,10440],["2008-09-29",1200.9,1205.52,1173.18,1173.18,31200],["2008-09-30",1117.76,1117.76,1117.76,1117.76,930],["2008-10-01",1094.66,1154.71,1094.66,1108.52,13730],["2008-10-02",1150.09,1150.09,1140.85,1140.85,1360],["2008-10-03",1085.43,1131.61,1085.43,1090.05,3980],["2008-10-06",1071.57,1071.57,1043.86,1062.33,4350],["2008-10-07",1016.14,1039.24,1011.52,1011.52,20210],["2008-10-08",983.81,1048.48,983.81,1048.48,10950],["2008-10-09",1002.29,1048.48,997.67,997.67,11050],["2008-10-10",956.1,993.05,951.48,993.05,8150],["2008-10-13",951.48,956.1,946.86,946.86,9380],["2008-10-14",993.05,993.05,993.05,993.05,6220],["2008-10-15",1011.52,1030.0,993.05,1030.0,9050],["2008-10-16",1016.14,1016.14,979.19,979.19,3400],["2008-10-17",1016.14,1016.14,1016.14,1016.14,10],["2008-10-20",969.96,969.96,965.34,965.34,1690],["2008-10-21",1011.52,1011.52,1011.52,1011.52,1110],["2008-10-22",965.34,965.34,965.34,965.34,470],["2008-10-23",919.15,919.15,919.15,919.15,5300],["2008-10-24",877.58,882.2,877.58,877.58,4290],["2008-10-27",836.01,836.01,836.01,836.01,760],["2008-10-28",794.44,877.58,794.44,794.44,18720],["2008-10-29",831.39,831.39,762.11,826.77,16990],["2008-10-30",794.44,822.15,794.44,794.44,5100],["2008-10-31",762.11,822.15,762.11,822.15,11610],["2008-11-03",822.15,822.15,785.2,785.2,15420],["2008-11-04",752.87,803.68,752.87,803.68,7270],["2008-11-05",826.77,826.77,785.2,822.15,13530],["2008-11-06",785.2,831.39,785.2,822.15,3970],["2008-11-07",785.2,785.2,785.2,785.2,4890],["2008-11-10",762.11,762.11,748.25,748.25,21020],["2008-11-11",715.92,715.92,711.3,711.3,12700],["2008-11-12",678.97,692.83,678.97,678.97,6560],["2008-11-13",711.3,711.3,711.3,711.3,1620],["2008-11-14",743.63,743.63,743.63,743.63,660],["2008-11-17",780.58,780.58,780.58,780.58,2000],["2008-11-18",817.53,817.53,817.53,817.53,9820],["2008-11-19",822.15,822.15,808.3,808.3,15190],["2008-11-20",785.2,803.68,771.35,771.35,6620],["2008-11-21",771.35,771.35,734.39,734.39,9710],["2008-11-24",715.92,762.11,702.06,702.06,9360],["2008-11-25",692.83,715.92,669.73,715.92,6910],["2008-11-26",688.21,692.83,688.21,692.83,4070],["2008-11-27",692.83,692.83,660.49,660.49,21360],["2008-11-28",692.83,692.83,660.49,692.83,4520],["2008-12-01",692.83,715.92,669.73,669.73,7210],["2008-12-02",688.21,688.21,678.97,678.97,3110],["2008-12-03",665.11,692.83,651.26,651.26,5960],["2008-12-04",669.73,669.73,637.4,665.11,1420],["2008-12-05",692.83,692.83,637.4,637.4,6820],["2008-12-08",614.31,646.64,609.69,637.4,5240],["2008-12-09",632.78,642.02,628.16,642.02,1000],["2008-12-10",614.31,646.64,614.31,637.4,1630],["2008-12-11",655.87,655.87,646.64,646.64,2750],["2008-12-12",618.92,669.73,618.92,669.73,1410],["2008-12-15",678.97,678.97,669.73,678.97,3260],["2008-12-16",646.64,646.64,646.64,646.64,4110],["2008-12-17",669.73,669.73,646.64,669.73,2340],["2008-12-18",669.73,669.73,669.73,669.73,20],["2008-12-19",683.59,683.59,646.64,646.64,2060],["2008-12-22",669.73,669.73,646.64,665.11,1300],["2008-12-23",632.78,655.87,632.78,637.4,6490],["2008-12-24",632.78,637.4,632.78,632.78,4710],["2008-12-25",651.26,651.26,637.4,637.4,1600],["2008-12-26",637.4,660.49,637.4,655.87,3320],["2008-12-29",684.81,684.81,646.23,646.23,1430],["2008-12-30",641.41,675.16,641.41,675.16,3310],["2008-12-31",684.81,684.81,651.05,651.05,4110],["2009-01-02",670.34,670.34,670.34,670.34,20],["2009-01-05",679.99,679.99,679.99,679.99,10],["2009-01-06",660.7,675.16,660.7,670.34,2180],["2009-01-07",670.34,684.81,665.52,675.16,2240],["2009-01-08",684.81,684.81,665.52,665.52,1380],["2009-01-09",665.52,665.52,665.52,665.52,1120],["2009-01-12",670.34,670.34,665.52,665.52,1490],["2009-01-13",670.34,670.34,670.34,670.34,10],["2009-01-14",665.52,665.52,665.52,665.52,10],["2009-01-15",675.16,675.16,660.7,660.7,2100],["2009-01-16",660.7,660.7,636.58,636.58,1040],["2009-01-19",665.52,665.52,665.52,665.52,990],["2009-01-20",665.52,665.52,665.52,665.52,20],["2009-01-21",694.46,694.46,694.46,694.46,20],["2009-01-22",708.92,708.92,708.92,708.92,10],["2009-01-23",708.92,708.92,708.92,708.92,20],["2009-02-02",708.92,708.92,675.16,675.16,150],["2009-02-03",670.34,670.34,670.34,670.34,210],["2009-02-04",689.63,689.63,651.05,651.05,1830],["2009-02-05",651.05,651.05,636.58,636.58,5700],["2009-02-06",631.76,665.52,631.76,665.52,3690],["2009-02-09",651.05,694.46,651.05,665.52,3210],["2009-02-10",655.87,655.87,651.05,651.05,1930],["2009-02-11",631.76,675.16,631.76,655.87,2520],["2009-02-12",665.52,670.34,665.52,670.34,390],["2009-02-13",670.34,670.34,646.23,670.34,260],["2009-02-16",675.16,675.16,651.05,675.16,550],["2009-02-17",675.16,684.81,651.05,651.05,4410],["2009-02-18",626.94,651.05,626.94,651.05,600],["2009-02-19",665.52,670.34,665.52,665.52,810],["2009-02-20",651.05,651.05,651.05,651.05,220],["2009-02-23",622.12,651.05,622.12,651.05,8480],["2009-02-24",651.05,651.05,622.12,651.05,1950],["2009-02-25",622.12,665.52,622.12,665.52,2490],["2009-02-26",651.05,651.05,651.05,651.05,170],["2009-02-27",651.05,651.05,646.23,646.23,420],["2009-03-02",660.7,660.7,646.23,651.05,1380],["2009-03-03",626.94,655.87,626.94,646.23,430],["2009-03-04",631.76,651.05,626.94,651.05,1100],["2009-03-05",660.7,660.7,660.7,660.7,2010],["2009-03-06",636.58,660.7,636.58,660.7,350],["2009-03-09",660.7,660.7,646.23,646.23,610],["2009-03-10",646.23,675.16,646.23,675.16,5290],["2009-03-11",708.92,708.92,675.16,708.92,4870],["2009-03-12",728.21,742.68,675.16,675.16,11480],["2009-03-13",699.28,708.92,655.87,708.92,2240],["2009-03-16",742.68,742.68,737.86,742.68,10890],["2009-03-17",771.62,776.44,771.62,776.44,21760],["2009-03-18",815.02,815.02,810.2,810.2,9000],["2009-03-19",810.2,810.2,771.62,771.62,3380],["2009-03-20",733.04,810.2,733.04,805.38,2590],["2009-03-23",810.2,810.2,766.79,766.79,500],["2009-03-24",766.79,800.55,766.79,800.55,240],["2009-03-25",761.97,815.02,761.97,815.02,1710],["2009-03-26",776.44,819.84,776.44,776.44,5630],["2009-03-27",810.2,810.2,800.55,800.55,4500],["2009-03-30",819.84,819.84,795.73,805.38,510],["2009-03-31",824.67,824.67,786.08,786.08,1920],["2009-04-01",786.08,819.84,786.08,819.84,2180],["2009-04-02",795.73,819.84,795.73,819.84,290],["2009-04-03",819.84,819.84,815.02,819.84,35930],["2009-04-07",858.42,858.42,858.42,858.42,22330],["2009-04-08",897.0,897.0,897.0,897.0,17170],["2009-04-09",940.41,940.41,940.41,940.41,8130],["2009-04-10",983.81,983.81,983.81,983.81,6620],["2009-04-13",1032.04,1032.04,1032.04,1032.04,960],["2009-04-14",1080.26,1080.26,1060.97,1080.26,57810],["2009-04-15",1085.09,1133.31,1036.86,1089.91,23430],["2009-04-16",1142.96,1142.96,1056.15,1104.38,20120],["2009-04-17",1109.2,1114.02,1051.33,1109.2,33520],["2009-04-20",1056.15,1056.15,1056.15,1056.15,2990],["2009-04-21",1007.92,1007.92,1007.92,1007.92,1200],["2009-04-22",1007.92,1007.92,959.7,959.7,22700],["2009-04-23",921.12,959.7,921.12,940.41,8280],["2009-04-24",911.47,940.41,897.0,897.0,9290],["2009-04-27",868.07,930.76,868.07,868.07,13110],["2009-04-28",892.18,892.18,892.18,892.18,12980],["2009-04-29",892.18,930.76,892.18,930.76,1520],["2009-05-04",974.17,974.17,974.17,974.17,1600],["2009-05-05",1022.39,1022.39,1012.75,1022.39,22030],["2009-05-06",978.99,978.99,974.17,974.17,9630],["2009-05-07",1003.1,1022.39,978.99,978.99,8320],["2009-05-08",993.46,1070.62,993.46,1060.97,19450],["2009-05-11",1114.02,1114.02,1109.2,1114.02,47230],["2009-05-12",1167.07,1167.07,1167.07,1167.07,5830],["2009-05-13",1224.94,1224.94,1224.94,1224.94,35610],["2009-05-14",1282.81,1282.81,1282.81,1282.81,10910],["2009-05-15",1345.51,1345.51,1345.51,1345.51,5360],["2009-05-18",1408.2,1408.2,1408.2,1408.2,15690],["2009-05-19",1475.72,1475.72,1475.72,1475.72,21520],["2009-05-20",1548.06,1548.06,1446.78,1548.06,78100],["2009-05-21",1615.57,1615.57,1495.01,1504.65,42270],["2009-05-22",1432.31,1432.31,1432.31,1432.31,25900],["2009-05-25",1403.38,1499.83,1403.38,1499.83,43210],["2009-05-26",1499.83,1499.83,1432.31,1432.31,24450],["2009-05-27",1480.54,1499.83,1470.9,1499.83,41140],["2009-05-28",1572.17,1572.17,1572.17,1572.17,25890],["2009-05-29",1649.33,1649.33,1649.33,1649.33,18380],["2009-06-01",1731.32,1731.32,1731.32,1731.32,8680],["2009-06-02",1813.3,1813.3,1813.3,1813.3,78470],["2009-06-03",1900.11,1900.11,1900.11,1900.11,80850],["2009-06-04",1991.74,1991.74,1904.93,1991.74,123570],["2009-06-05",2088.19,2088.19,2088.19,2088.19,52200],["2009-06-08",2189.46,2189.46,2189.46,2189.46,89300],["2009-06-09",2295.56,2295.56,2295.56,2295.56,58550],["2009-06-10",2189.46,2194.29,2184.64,2184.64,70920],["2009-06-11",2102.66,2290.74,2102.66,2266.63,68260],["2009-06-12",2372.72,2372.72,2218.4,2363.08,154240],["2009-06-15",2459.53,2459.53,2459.53,2459.53,116300],["2009-06-16",2580.09,2580.09,2507.76,2580.09,169190],["2009-06-17",2676.55,2700.66,2676.55,2700.66,86830],["2009-06-18",2700.66,2700.66,2580.09,2580.09,68680],["2009-06-19",2459.53,2459.53,2459.53,2459.53,79930],["2009-06-22",2338.96,2338.96,2338.96,2338.96,14390],["2009-06-23",2223.22,2223.22,2223.22,2223.22,10220],["2009-06-24",2112.3,2112.3,2112.3,2112.3,92340],["2009-06-25",2011.03,2011.03,2011.03,2011.03,34020],["2009-06-26",1914.58,2059.25,1914.58,2059.25,202330],["2009-06-29",2161.52,2161.52,2161.52,2161.52,2690],["2009-06-30",2265.27,2265.27,2075.06,2161.52,95150],["2009-07-01",2057.77,2057.77,2057.77,2057.77,9810],["2009-07-02",1962.66,2057.77,1962.66,1962.66,58750],["2009-07-03",1867.55,1988.6,1867.55,1867.55,24210],["2009-07-06",1945.37,1954.01,1876.2,1954.01,25290],["2009-07-07",1988.6,1988.6,1902.14,1902.14,39390],["2009-07-08",1815.68,1902.14,1807.03,1902.14,19990],["2009-07-09",1902.14,1902.14,1824.32,1824.32,16750],["2009-07-10",1824.32,1824.32,1755.15,1755.15,35930],["2009-07-13",1815.68,1815.68,1737.86,1737.86,22150],["2009-07-14",1677.34,1729.21,1651.4,1651.4,31670],["2009-07-15",1685.98,1729.21,1642.75,1729.21,25050],["2009-07-16",1798.38,1798.38,1729.21,1763.8,20800],["2009-07-17",1789.74,1789.74,1694.63,1694.63,7960],["2009-07-20",1668.69,1668.69,1616.82,1642.75,19650],["2009-07-21",1599.52,1642.75,1590.88,1599.52,18850],["2009-07-22",1608.17,1625.46,1556.29,1556.29,21340],["2009-07-23",1556.29,1556.29,1539.0,1556.29,32560],["2009-07-24",1634.11,1634.11,1634.11,1634.11,10020],["2009-07-27",1711.92,1711.92,1711.92,1711.92,40790],["2009-07-28",1789.74,1789.74,1729.21,1763.8,49530],["2009-07-29",1737.86,1841.61,1737.86,1807.03,44640],["2009-07-30",1884.84,1893.49,1763.8,1893.49,66110],["2009-07-31",1979.95,1979.95,1979.95,1979.95,29320],["2009-08-03",2075.06,2075.06,2075.06,2075.06,76640],["2009-08-04",2178.81,2178.81,2118.29,2161.52,95880],["2009-08-05",2057.77,2101.0,2057.77,2057.77,77280],["2009-08-06",2075.06,2144.23,2066.41,2075.06,53110],["2009-08-07",1997.24,2075.06,1997.24,2049.12,12060],["2009-08-10",2075.06,2075.06,2014.54,2066.41,47660],["2009-08-11",2109.64,2144.23,2092.35,2144.23,40810],["2009-08-12",2144.23,2152.87,2092.35,2118.29,34250],["2009-08-13",2118.29,2118.29,2092.35,2118.29,33130],["2009-08-14",2049.12,2075.06,2049.12,2075.06,13490],["2009-08-17",1988.6,2066.41,1988.6,1997.24,22710],["2009-08-18",1936.72,2075.06,1936.72,2075.06,17400],["2009-08-19",2092.35,2118.29,2075.06,2101.0,29740],["2009-08-20",2152.87,2152.87,2075.06,2092.35,33080],["2009-08-21",2075.06,2118.29,2057.77,2057.77,38250],["2009-08-24",2075.06,2075.06,2057.77,2075.06,17280],["2009-08-25",2101.0,2101.0,2031.83,2057.77,25340],["2009-08-26",2057.77,2075.06,2057.77,2066.41,20360],["2009-08-27",2040.47,2092.35,2040.47,2092.35,43950],["2009-08-28",2144.23,2196.1,2135.58,2196.1,104670],["2009-08-31",2299.86,2299.86,2299.86,2299.86,49010],["2009-09-01",2412.25,2412.25,2299.86,2412.25,214050],["2009-09-03",2412.25,2507.36,2334.44,2334.44,90570],["2009-09-04",2334.44,2360.38,2222.04,2222.04,109410],["2009-09-07",2161.52,2222.04,2126.93,2161.52,30020],["2009-09-08",2230.69,2265.27,2187.46,2265.27,39940],["2009-09-09",2334.44,2334.44,2265.27,2299.86,55750],["2009-09-10",2299.86,2299.86,2247.98,2247.98,33290],["2009-09-11",2325.79,2325.79,2265.27,2265.27,28530],["2009-09-14",2282.56,2291.21,2265.27,2265.27,41040],["2009-09-15",2265.27,2265.27,2187.46,2187.46,30830],["2009-09-16",2239.33,2247.98,2187.46,2247.98,20430],["2009-09-17",2178.81,2239.33,2178.81,2187.46,20590],["2009-09-18",2161.52,2222.04,2161.52,2213.4,20470],["2009-09-21",2222.04,2222.04,2170.16,2170.16,34170],["2009-09-22",2144.23,2178.81,2144.23,2161.52,40660],["2009-09-23",2178.81,2204.75,2144.23,2161.52,27880],["2009-09-24",2135.58,2161.52,2135.58,2152.87,24040],["2009-09-25",2126.93,2161.52,2126.93,2152.87,12330],["2009-09-28",2152.87,2161.52,2135.58,2135.58,22820],["2009-09-29",2118.29,2126.93,2075.06,2075.06,21480],["2009-09-30",2075.06,2161.52,2075.06,2161.52,15790],["2009-10-01",2204.75,2204.75,2101.0,2101.0,8170],["2009-10-02",2075.06,2083.7,2031.83,2031.83,18510],["2009-10-05",2031.83,2126.93,2031.83,2101.0,9730],["2009-10-06",2101.0,2118.29,2083.7,2092.35,22110],["2009-10-07",2092.35,2161.52,2092.35,2144.23,19340],["2009-10-08",2118.29,2152.87,2118.29,2135.58,10900],["2009-10-09",2161.52,2196.1,2161.52,2178.81,55900],["2009-10-12",2170.16,2247.98,2170.16,2204.75,44190],["2009-10-13",2161.52,2161.52,2126.93,2135.58,16760],["2009-10-14",2126.93,2239.33,2126.93,2239.33,65730],["2009-10-15",2343.09,2343.09,2247.98,2265.27,66450],["2009-10-16",2204.75,2291.21,2161.52,2178.81,23680],["2009-10-19",2118.29,2178.81,2118.29,2178.81,22360],["2009-10-20",2256.63,2282.56,2230.69,2282.56,101390],["2009-10-21",2317.15,2317.15,2204.75,2204.75,113990],["2009-10-22",2161.52,2247.98,2126.93,2247.98,107960],["2009-10-23",2247.98,2273.92,2161.52,2161.52,129440],["2009-10-26",2126.93,2161.52,2075.06,2075.06,61410],["2009-10-27",2040.47,2075.06,1979.95,1979.95,54800],["2009-10-28",1997.24,2031.83,1988.6,1997.24,81600],["2009-10-29",1902.14,1910.78,1902.14,1902.14,73200],["2009-10-30",1936.72,1945.37,1902.14,1919.43,48790],["2009-11-02",1824.32,1902.14,1824.32,1902.14,54740],["2009-11-03",1841.61,1928.07,1807.03,1807.03,39930],["2009-11-04",1781.09,1841.61,1720.57,1720.57,54520],["2009-11-05",1772.45,1798.38,1729.21,1798.38,44700],["2009-11-06",1884.84,1884.84,1867.55,1884.84,63020],["2009-11-09",1884.84,1884.84,1798.38,1798.38,26630],["2009-11-10",1798.38,1876.2,1729.21,1729.21,42740],["2009-11-11",1677.34,1798.38,1677.34,1729.21,20240],["2009-11-12",1763.8,1815.68,1737.86,1789.74,39980],["2009-11-13",1746.51,1815.68,1746.51,1815.68,28890],["2009-11-16",1781.09,1850.26,1781.09,1798.38,14130],["2009-11-17",1807.03,1815.68,1746.51,1772.45,14400],["2009-11-18",1807.03,1807.03,1737.86,1772.45,9370],["2009-11-19",1798.38,1832.97,1746.51,1832.97,51770],["2009-11-20",1815.68,1884.84,1815.68,1832.97,33740],["2009-11-23",1832.97,1832.97,1772.45,1772.45,39760],["2009-11-24",1755.15,1781.09,1729.21,1772.45,32110],["2009-11-25",1772.45,1772.45,1685.98,1685.98,29990],["2009-11-26",1608.17,1642.75,1608.17,1608.17,24160],["2009-11-27",1530.36,1685.98,1530.36,1651.4,23440],["2009-11-30",1651.4,1685.98,1634.11,1634.11,16180],["2009-12-01",1694.63,1694.63,1642.75,1694.63,11410],["2009-12-02",1642.75,1694.63,1616.82,1616.82,17480],["2009-12-03",1564.94,1625.46,1556.29,1625.46,14560],["2009-12-04",1642.75,1642.75,1608.17,1625.46,8900],["2009-12-07",1582.23,1634.11,1582.23,1608.17,8460],["2009-12-08",1634.11,1634.11,1556.29,1556.29,24060],["2009-12-09",1556.29,1556.29,1478.48,1495.77,25310],["2009-12-10",1478.48,1513.06,1469.83,1469.83,13810],["2009-12-11",1417.96,1461.19,1400.66,1409.31,24570],["2009-12-14",1452.54,1478.48,1452.54,1478.48,21300],["2009-12-15",1539.0,1539.0,1487.12,1539.0,18390],["2009-12-16",1475.63,1484.68,1466.58,1466.58,20900],["2009-12-17",1412.26,1484.68,1412.26,1484.68,10070],["2009-12-18",1484.68,1539.0,1484.68,1539.0,11220],["2009-12-21",1593.32,1593.32,1548.05,1584.27,8980],["2009-12-22",1575.21,1584.27,1511.84,1575.21,15870],["2009-12-23",1539.0,1566.16,1520.9,1520.9,7070],["2009-12-24",1520.9,1529.95,1520.9,1520.9,15770],["2009-12-25",1520.9,1593.32,1520.9,1593.32,48630],["2009-12-28",1557.11,1575.21,1529.95,1529.95,30550],["2009-12-29",1566.16,1566.16,1520.9,1529.95,15950],["2009-12-30",1529.95,1539.0,1529.95,1529.95,7770],["2009-12-31",1539.0,1539.0,1511.84,1529.95,43740],["2010-01-04",1539.0,1602.37,1539.0,1602.37,54650],["2010-01-05",1674.8,1674.8,1656.69,1674.8,55220],["2010-01-06",1629.53,1674.8,1629.53,1629.53,34470],["2010-01-07",1692.9,1711.01,1665.74,1711.01,124570],["2010-01-08",1783.43,1792.48,1765.32,1792.48,89740],["2010-01-11",1792.48,1792.48,1711.01,1711.01,35880],["2010-01-12",1711.01,1720.06,1629.53,1629.53,19190],["2010-01-13",1566.16,1674.8,1548.05,1584.27,48030],["2010-01-14",1620.48,1620.48,1557.11,1557.11,19460],["2010-01-15",1611.42,1611.42,1557.11,1602.37,11920],["2010-01-18",1539.0,1557.11,1529.95,1557.11,14670],["2010-01-19",1529.95,1575.21,1529.95,1566.16,5280],["2010-01-20",1602.37,1602.37,1502.79,1502.79,15490],["2010-01-21",1539.0,1539.0,1430.37,1430.37,24110],["2010-01-22",1430.37,1439.42,1403.21,1430.37,17810],["2010-01-25",1412.26,1484.68,1412.26,1430.37,7050],["2010-01-26",1484.68,1493.74,1475.63,1493.74,14990],["2010-01-27",1457.52,1493.74,1430.37,1475.63,16220],["2010-01-28",1412.26,1448.47,1403.21,1430.37,12700],["2010-01-29",1448.47,1448.47,1430.37,1430.37,4580],["2010-02-01",1430.37,1448.47,1430.37,1448.47,99450],["2010-02-02",1493.74,1493.74,1421.31,1448.47,7630],["2010-02-03",1448.47,1484.68,1430.37,1484.68,10990],["2010-02-04",1439.42,1484.68,1439.42,1475.63,8600],["2010-02-05",1475.63,1475.63,1430.37,1430.37,14940],["2010-02-08",1421.31,1430.37,1403.21,1403.21,10240],["2010-02-09",1357.94,1448.47,1357.94,1439.42,4430],["2010-02-10",1475.63,1475.63,1448.47,1448.47,210],["2010-02-11",1448.47,1448.47,1448.47,1448.47,2910],["2010-02-12",1448.47,1484.68,1448.47,1466.58,8740],["2010-02-22",1493.74,1493.74,1475.63,1493.74,19140],["2010-02-23",1493.74,1493.74,1448.47,1457.52,87700],["2010-02-24",1430.37,1448.47,1412.26,1448.47,10080],["2010-02-25",1457.52,1484.68,1448.47,1457.52,7100],["2010-02-26",1475.63,1475.63,1430.37,1430.37,2020],["2010-03-01",1421.31,1448.47,1421.31,1448.47,10940],["2010-03-02",1457.52,1457.52,1430.37,1448.47,17950],["2010-03-03",1520.9,1520.9,1448.47,1475.63,11870],["2010-03-04",1466.58,1529.95,1466.58,1466.58,12410],["2010-03-05",1466.58,1493.74,1457.52,1475.63,8110],["2010-03-08",1475.63,1502.79,1475.63,1493.74,13810],["2010-03-09",1475.63,1520.9,1475.63,1502.79,19270],["2010-03-10",1511.84,1520.9,1475.63,1511.84,26970],["2010-03-11",1520.9,1584.27,1520.9,1584.27,58900],["2010-03-12",1584.27,1647.64,1584.27,1629.53,25660],["2010-03-15",1665.74,1665.74,1575.21,1575.21,36960],["2010-03-16",1575.21,1575.21,1511.84,1529.95,29480],["2010-03-17",1575.21,1575.21,1484.68,1484.68,30840],["2010-03-18",1484.68,1539.0,1484.68,1529.95,6520],["2010-03-19",1529.95,1539.0,1484.68,1484.68,11580],["2010-03-22",1539.0,1539.0,1493.74,1493.74,15470],["2010-03-23",1529.95,1529.95,1466.58,1466.58,17230],["2010-03-24",1529.95,1529.95,1511.84,1520.9,5480],["2010-03-25",1539.0,1566.16,1511.84,1511.84,35770],["2010-03-26",1539.0,1539.0,1493.74,1511.84,17810],["2010-03-29",1493.74,1539.0,1466.58,1529.95,1160],["2010-03-30",1539.0,1539.0,1466.58,1493.74,2900],["2010-03-31",1448.47,1539.0,1448.47,1448.47,15250],["2010-04-01",1493.74,1493.74,1448.47,1457.52,7090],["2010-04-02",1457.52,1520.9,1457.52,1466.58,2780],["2010-04-05",1502.79,1502.79,1448.47,1484.68,16320],["2010-04-06",1466.58,1502.79,1466.58,1502.79,47010],["2010-04-07",1520.9,1539.0,1511.84,1520.9,21420],["2010-04-08",1520.9,1584.27,1520.9,1539.0,26470],["2010-04-09",1593.32,1611.42,1575.21,1602.37,184500],["2010-04-12",1557.11,1557.11,1557.11,1557.11,31330],["2010-04-13",1511.84,1539.0,1511.84,1529.95,7490],["2010-04-14",1548.05,1548.05,1529.95,1539.0,10010],["2010-04-15",1539.0,1539.0,1520.9,1520.9,36990],["2010-04-16",1557.11,1557.11,1529.95,1539.0,26710],["2010-04-19",1548.05,1548.05,1502.79,1511.84,15210],["2010-04-20",1557.11,1584.27,1520.9,1584.27,101200],["2010-04-21",1638.58,1656.69,1620.48,1656.69,164120],["2010-04-22",1720.06,1738.17,1720.06,1738.17,193470],["2010-04-26",1738.17,1810.59,1683.85,1801.54,143720],["2010-04-27",1729.11,1756.27,1720.06,1720.06,60360],["2010-04-28",1720.06,1720.06,1638.58,1638.58,106760],["2010-04-29",1638.58,1720.06,1638.58,1720.06,182360],["2010-05-04",1801.54,1801.54,1720.06,1747.22,120340],["2010-05-05",1783.43,1783.43,1674.8,1683.85,74120],["2010-05-06",1683.85,1765.32,1683.85,1765.32,157020],["2010-05-07",1837.75,1837.75,1711.01,1720.06,221520],["2010-05-10",1720.06,1720.06,1638.58,1638.58,145020],["2010-05-11",1685.4,1713.49,1676.04,1713.49,41230],["2010-05-12",1685.4,1685.4,1629.22,1629.22,82410],["2010-05-13",1601.13,1647.95,1573.04,1582.4,51080],["2010-05-14",1554.31,1647.95,1554.31,1573.04,15050],["2010-05-17",1573.04,1619.86,1554.31,1554.31,33170],["2010-05-18",1573.04,1573.04,1535.59,1535.59,25480],["2010-05-19",1470.04,1498.13,1460.68,1460.68,55670],["2010-05-20",1451.32,1460.68,1395.14,1460.68,78210],["2010-05-21",1432.59,1432.59,1395.14,1395.14,38770],["2010-05-24",1451.32,1451.32,1385.77,1385.77,34220],["2010-05-25",1432.59,1432.59,1385.77,1385.77,29450],["2010-05-26",1385.77,1451.32,1385.77,1451.32,43940],["2010-05-27",1423.23,1479.41,1423.23,1479.41,16210],["2010-05-28",1516.86,1535.59,1498.13,1526.22,41250],["2010-05-31",1526.22,1526.22,1460.68,1460.68,26750],["2010-06-01",1470.04,1470.04,1460.68,1460.68,19800],["2010-06-02",1460.68,1479.41,1451.32,1479.41,20110],["2010-06-03",1488.77,1498.13,1479.41,1479.41,15230],["2010-06-04",1488.77,1488.77,1451.32,1460.68,2050],["2010-06-07",1423.23,1423.23,1395.14,1404.5,50300],["2010-06-08",1385.77,1404.5,1385.77,1404.5,21270],["2010-06-09",1423.23,1432.59,1423.23,1423.23,10860],["2010-06-10",1423.23,1432.59,1413.86,1432.59,6190],["2010-06-11",1470.04,1470.04,1432.59,1432.59,15570],["2010-06-14",1432.59,1460.68,1432.59,1460.68,20330],["2010-06-15",1451.32,1451.32,1432.59,1441.95,17850],["2010-06-16",1470.04,1470.04,1441.95,1451.32,40770],["2010-06-17",1460.68,1488.77,1460.68,1470.04,22480],["2010-06-18",1488.77,1488.77,1488.77,1488.77,36930],["2010-06-21",1507.5,1516.86,1498.13,1507.5,21550],["2010-06-22",1507.5,1544.95,1507.5,1507.5,45810],["2010-06-23",1507.5,1535.59,1507.5,1535.59,26180],["2010-06-24",1535.59,1610.49,1535.59,1610.49,164870],["2010-06-25",1629.22,1647.95,1591.77,1591.77,77360],["2010-06-28",1610.49,1610.49,1544.95,1544.95,61110],["2010-06-29",1591.77,1591.77,1554.31,1554.31,32560],["2010-06-30",1498.13,1544.95,1479.41,1544.95,44910],["2010-07-01",1516.86,1526.22,1507.5,1516.86,17630],["2010-07-02",1573.04,1591.77,1573.04,1591.77,108370],["2010-07-05",1601.13,1638.58,1601.13,1619.86,62770],["2010-07-06",1619.86,1629.22,1591.77,1591.77,77000],["2010-07-07",1591.77,1619.86,1591.77,1601.13,40150],["2010-07-08",1601.13,1601.13,1563.68,1591.77,32210],["2010-07-09",1591.77,1610.49,1563.68,1573.04,12330],["2010-07-12",1573.04,1591.77,1573.04,1582.4,13020],["2010-07-13",1582.4,1638.58,1582.4,1638.58,43020],["2010-07-14",1666.67,1666.67,1563.68,1582.4,3900],["2010-07-15",1573.04,1629.22,1573.04,1573.04,15630],["2010-07-16",1544.95,1601.13,1544.95,1582.4,1150],["2010-07-19",1601.13,1601.13,1563.68,1601.13,14470],["2010-07-20",1601.13,1610.49,1582.4,1591.77,15620],["2010-07-21",1591.77,1591.77,1554.31,1554.31,8310],["2010-07-22",1591.77,1591.77,1544.95,1544.95,6150],["2010-07-23",1582.4,1582.4,1544.95,1544.95,10870],["2010-07-26",1573.04,1573.04,1544.95,1563.68,4190],["2010-07-27",1582.4,1582.4,1498.13,1507.5,14410],["2010-07-28",1573.04,1573.04,1479.41,1479.41,13640],["2010-07-29",1535.59,1535.59,1470.04,1498.13,12750],["2010-07-30",1573.04,1573.04,1498.13,1526.22,32030],["2010-08-02",1516.86,1563.68,1516.86,1563.68,2880],["2010-08-03",1573.04,1573.04,1554.31,1554.31,1240],["2010-08-04",1498.13,1544.95,1498.13,1544.95,140],["2010-08-05",1526.22,1573.04,1526.22,1544.95,13110],["2010-08-06",1544.95,1544.95,1479.41,1479.41,5830],["2010-08-09",1479.41,1479.41,1413.86,1423.23,19450],["2010-08-10",1451.32,1451.32,1385.77,1423.23,16260],["2010-08-11",1423.23,1451.32,1404.5,1432.59,7110],["2010-08-12",1385.77,1498.13,1367.05,1423.23,37590],["2010-08-13",1357.68,1423.23,1357.68,1423.23,12560],["2010-08-16",1441.95,1479.41,1404.5,1479.41,25920],["2010-08-17",1470.04,1470.04,1423.23,1460.68,610],["2010-08-18",1441.95,1460.68,1404.5,1404.5,15860],["2010-08-19",1404.5,1404.5,1338.96,1404.5,6600],["2010-08-20",1404.5,1404.5,1338.96,1385.77,28090],["2010-08-23",1338.96,1404.5,1338.96,1395.14,1100],["2010-08-24",1357.68,1385.77,1329.59,1329.59,8600],["2010-08-25",1292.14,1301.5,1264.05,1264.05,30050],["2010-08-26",1264.05,1292.14,1207.87,1226.6,24420],["2010-08-27",1170.42,1207.87,1170.42,1179.78,53310],["2010-08-30",1217.23,1235.96,1198.51,1235.96,22090],["2010-08-31",1207.87,1273.41,1207.87,1273.41,11740],["2010-09-01",1292.14,1292.14,1217.23,1226.6,19760],["2010-09-06",1264.05,1282.78,1264.05,1273.41,53340],["2010-09-07",1273.41,1320.23,1254.69,1310.87,30270],["2010-09-08",1254.69,1273.41,1245.32,1264.05,21290],["2010-09-09",1310.87,1310.87,1273.41,1292.14,7810],["2010-09-10",1310.87,1348.32,1264.05,1264.05,40580],["2010-09-13",1226.6,1273.41,1217.23,1226.6,7820],["2010-09-14",1226.6,1264.05,1226.6,1264.05,10800],["2010-09-15",1264.05,1264.05,1254.69,1264.05,4710],["2010-09-16",1226.6,1245.32,1217.23,1245.32,7050],["2010-09-17",1292.14,1292.14,1245.32,1282.78,14230],["2010-09-20",1310.87,1310.87,1282.78,1282.78,6520],["2010-09-21",1310.87,1338.96,1264.05,1338.96,106440],["2010-09-22",1338.96,1357.68,1320.23,1338.96,16640],["2010-09-23",1292.14,1338.96,1282.78,1292.14,580],["2010-09-24",1310.87,1329.59,1301.5,1329.59,89174],["2010-09-27",1376.41,1376.41,1292.14,1348.32,2640],["2010-09-28",1357.68,1367.05,1310.87,1310.87,5730],["2010-09-29",1292.14,1310.87,1292.14,1301.5,6690],["2010-09-30",1264.05,1292.14,1264.05,1273.41,10920],["2010-10-01",1273.41,1310.87,1245.32,1301.5,4480],["2010-10-04",1264.05,1292.14,1254.69,1292.14,11080],["2010-10-05",1292.14,1292.14,1235.96,1282.78,32060],["2010-10-06",1310.87,1310.87,1282.78,1310.87,2300],["2010-10-07",1310.87,1310.87,1273.41,1292.14,24070],["2010-10-08",1292.14,1292.14,1264.05,1264.05,91790],["2010-10-11",1264.05,1264.05,1254.69,1254.69,76564],["2010-10-12",1264.05,1264.05,1198.51,1207.87,7340],["2010-10-13",1217.23,1254.69,1217.23,1254.69,4340],["2010-10-14",1264.05,1264.05,1264.05,1264.05,60],["2010-10-15",1226.6,1264.05,1226.6,1254.69,4580],["2010-10-18",1207.87,1245.32,1198.51,1245.32,6970],["2010-10-19",1254.69,1254.69,1189.14,1245.32,38674],["2010-10-20",1245.32,1245.32,1189.14,1189.14,5160],["2010-10-21",1217.23,1217.23,1151.69,1151.69,13100],["2010-10-22",1151.69,1151.69,1095.51,1104.87,21330],["2010-10-25",1076.78,1123.6,1076.78,1123.6,2540],["2010-10-26",1179.78,1179.78,1179.78,1179.78,3100],["2010-10-27",1170.42,1170.42,1170.42,1170.42,7970],["2010-10-28",1170.42,1170.42,1170.42,1170.42,52360],["2010-10-29",1170.42,1170.42,1132.96,1170.42,2450],["2010-11-01",1170.42,1170.42,1170.42,1170.42,2500],["2010-11-02",1161.05,1161.05,1161.05,1161.05,1100],["2010-11-03",1198.51,1198.51,1161.05,1161.05,2220],["2010-11-04",1123.6,1189.14,1123.6,1161.05,51314],["2010-11-05",1161.05,1179.78,1132.96,1179.78,21800],["2010-11-08",1170.42,1170.42,1161.05,1161.05,29900],["2010-11-09",1132.96,1142.33,1114.24,1114.24,36950],["2010-11-10",1151.69,1151.69,1123.6,1151.69,53124],["2010-11-11",1170.42,1170.42,1151.69,1151.69,4050],["2010-11-12",1104.87,1161.05,1095.51,1161.05,60150],["2010-11-15",1161.05,1161.05,1114.24,1114.24,9000],["2010-11-16",1123.6,1123.6,1104.87,1123.6,72774],["2010-11-17",1086.15,1123.6,1086.15,1123.6,1060],["2010-11-18",1132.96,1161.05,1114.24,1161.05,155920],["2010-11-19",1161.05,1161.05,1123.6,1123.6,2520],["2010-11-22",1076.78,1123.6,1076.78,1114.24,63834],["2010-11-23",1114.24,1114.24,1076.78,1104.87,14510],["2010-11-24",1067.42,1132.96,1067.42,1123.6,935970],["2010-11-25",1114.24,1179.78,1114.24,1161.05,142230],["2010-11-26",1179.78,1179.78,1161.05,1179.78,356914],["2010-11-29",1142.33,1170.42,1132.96,1170.42,58780],["2010-11-30",1189.14,1217.23,1189.14,1207.87,20850],["2010-12-01",1217.23,1217.23,1170.42,1189.14,20470],["2010-12-02",1170.42,1207.87,1170.42,1207.87,57044],["2010-12-03",1207.87,1264.05,1207.87,1264.05,30940],["2010-12-06",1301.5,1301.5,1245.32,1245.32,43800],["2010-12-07",1217.23,1226.6,1198.51,1198.51,65910],["2010-12-08",1170.42,1189.14,1151.69,1151.69,83024],["2010-12-09",1132.96,1207.87,1132.96,1207.87,3090],["2010-12-10",1264.05,1264.05,1217.23,1254.69,29410],["2010-12-13",1310.87,1310.87,1264.05,1273.41,25270],["2010-12-14",1292.14,1292.14,1226.6,1264.05,95224],["2010-12-15",1264.05,1264.05,1235.96,1235.96,26400],["2010-12-16",1207.87,1217.23,1198.51,1198.51,11660],["2010-12-17",1245.32,1245.32,1235.96,1235.96,25020],["2010-12-20",1254.69,1273.41,1207.87,1226.6,118384],["2010-12-21",1273.41,1273.41,1226.6,1235.96,25370],["2010-12-22",1273.41,1292.14,1235.96,1245.32,128630],["2010-12-23",1245.32,1245.32,1235.96,1245.32,32750],["2010-12-24",1245.32,1282.78,1235.96,1282.78,138924],["2010-12-27",1282.78,1282.78,1254.69,1264.05,78770],["2010-12-28",1273.41,1273.41,1245.32,1264.05,43630],["2010-12-29",1264.05,1273.41,1264.05,1273.41,9620],["2010-12-30",1254.69,1264.05,1254.69,1264.05,25500],["2010-12-31",1245.32,1310.87,1207.87,1301.5,147870],["2011-01-04",1245.32,1320.23,1245.32,1292.14,3920],["2011-01-05",1245.32,1310.87,1245.32,1245.32,2570],["2011-01-06",1282.78,1282.78,1217.23,1282.78,610],["2011-01-07",1301.5,1301.5,1264.05,1264.05,6020],["2011-01-10",1273.41,1273.41,1217.23,1245.32,28170],["2011-01-11",1235.96,1245.32,1217.23,1245.32,360],["2011-01-12",1198.51,1245.32,1198.51,1245.32,1750],["2011-01-13",1245.32,1254.69,1217.23,1245.32,7410],["2011-01-14",1264.05,1264.05,1217.23,1245.32,4200],["2011-01-17",1264.05,1264.05,1217.23,1254.69,350],["2011-01-18",1207.87,1254.69,1207.87,1254.69,220],["2011-01-19",1254.69,1254.69,1235.96,1235.96,61830],["2011-01-20",1235.96,1235.96,1217.23,1235.96,770],["2011-01-21",1245.32,1245.32,1217.23,1217.23,9300],["2011-01-24",1235.96,1235.96,1161.05,1217.23,4740],["2011-01-25",1207.87,1217.23,1198.51,1198.51,6250],["2011-01-26",1198.51,1217.23,1198.51,1217.23,50264],["2011-01-27",1161.05,1235.96,1161.05,1235.96,530],["2011-01-28",1207.87,1217.23,1207.87,1207.87,10970],["2011-02-08",1254.69,1254.69,1254.69,1254.69,150],["2011-02-09",1226.6,1235.96,1217.23,1217.23,1270],["2011-02-10",1217.23,1217.23,1217.23,1217.23,1060],["2011-02-11",1217.23,1217.23,1207.87,1207.87,120],["2011-02-14",1217.23,1217.23,1217.23,1217.23,290],["2011-02-15",1217.23,1264.05,1207.87,1217.23,3980],["2011-02-16",1217.23,1226.6,1217.23,1217.23,2410],["2011-02-17",1189.14,1226.6,1189.14,1217.23,14980],["2011-02-18",1179.78,1226.6,1179.78,1207.87,820],["2011-02-21",1161.05,1264.05,1151.69,1151.69,25530],["2011-02-22",1189.14,1189.14,1132.96,1132.96,480],["2011-02-23",1179.78,1179.78,1170.42,1170.42,8110],["2011-02-24",1170.42,1179.78,1123.6,1179.78,20480],["2011-02-25",1179.78,1217.23,1179.78,1217.23,16280],["2011-02-28",1254.69,1254.69,1217.23,1245.32,11110],["2011-03-01",1189.14,1235.96,1189.14,1235.96,12520],["2011-03-02",1235.96,1235.96,1189.14,1217.23,15230],["2011-03-03",1245.32,1245.32,1170.42,1217.23,9600],["2011-03-04",1179.78,1179.78,1179.78,1179.78,3000],["2011-03-07",1217.23,1217.23,1189.14,1217.23,9600],["2011-03-08",1235.96,1235.96,1226.6,1226.6,15010],["2011-03-09",1189.14,1226.6,1179.78,1226.6,8800],["2011-03-10",1217.23,1254.69,1217.23,1254.69,22750],["2011-03-11",1254.69,1264.05,1226.6,1226.6,3300],["2011-03-14",1235.96,1245.32,1217.23,1235.96,66164],["2011-03-15",1198.51,1273.41,1198.51,1264.05,10040],["2011-03-16",1264.05,1282.78,1264.05,1264.05,13400],["2011-03-17",1273.41,1301.5,1226.6,1264.05,17560],["2011-03-18",1264.05,1264.05,1264.05,1264.05,3010],["2011-03-21",1217.23,1273.41,1217.23,1254.69,160],["2011-03-22",1254.69,1254.69,1217.23,1217.23,990],["2011-03-23",1189.14,1245.32,1189.14,1189.14,1090],["2011-03-24",1235.96,1235.96,1235.96,1235.96,150],["2011-03-25",1217.23,1217.23,1217.23,1217.23,1550],["2011-03-28",1245.32,1245.32,1189.14,1217.23,2940],["2011-03-29",1198.51,1207.87,1189.14,1189.14,3130],["2011-03-30",1189.14,1189.14,1189.14,1189.14,3020],["2011-03-31",1170.42,1189.14,1170.42,1179.78,27860],["2011-04-01",1132.96,1207.87,1123.6,1132.96,17740],["2011-04-04",1132.96,1142.33,1123.6,1132.96,2660],["2011-04-05",1132.96,1189.14,1114.24,1132.96,6240],["2011-04-06",1189.14,1189.14,1114.24,1170.42,2960],["2011-04-07",1151.69,1151.69,1142.33,1142.33,2860],["2011-04-08",1132.96,1189.14,1132.96,1132.96,790],["2011-04-13",1114.24,1114.24,1114.24,1114.24,10],["2011-04-14",1151.69,1151.69,1076.78,1076.78,1950],["2011-04-15",1123.6,1123.6,1076.78,1123.6,15050],["2011-04-18",1170.42,1170.42,1076.78,1123.6,1480],["2011-04-19",1076.78,1161.05,1076.78,1123.6,3090],["2011-04-20",1067.42,1086.15,1067.42,1086.15,3230],["2011-04-21",1058.06,1095.51,1058.06,1095.51,3750],["2011-04-22",1076.78,1095.51,1058.06,1058.06,10610],["2011-04-25",1058.06,1104.87,1058.06,1104.87,50],["2011-04-26",1076.78,1123.6,1067.42,1123.6,3740],["2011-04-27",1142.33,1142.33,1142.33,1142.33,120],["2011-04-28",1179.78,1179.78,1095.51,1095.51,1520],["2011-04-29",1114.24,1114.24,1114.24,1114.24,50],["2011-05-04",1161.05,1161.05,1123.6,1142.33,510],["2011-05-05",1179.78,1179.78,1161.05,1161.05,310],["2011-05-06",1123.6,1123.6,1123.6,1123.6,20],["2011-05-09",1123.6,1123.6,1067.42,1067.42,2460],["2011-05-10",1104.87,1104.87,1086.15,1104.87,750],["2011-05-11",1086.15,1132.96,1086.15,1132.96,150],["2011-05-12",1076.78,1076.78,1076.78,1076.78,450],["2011-05-13",1048.69,1076.78,1048.69,1076.78,3850],["2011-05-16",1123.6,1123.6,1076.78,1076.78,10430],["2011-05-17",1076.78,1114.24,1076.78,1076.78,3480],["2011-05-18",1114.24,1114.24,1114.24,1114.24,20],["2011-05-19",1114.24,1114.24,1076.78,1095.51,80],["2011-05-20",1095.51,1095.51,1048.69,1048.69,2010],["2011-05-23",1011.24,1039.33,1011.24,1039.33,2510],["2011-05-24",1076.78,1076.78,992.51,992.51,2510],["2011-05-25",945.7,945.7,945.7,945.7,1650],["2011-05-26",898.88,973.79,898.88,898.88,5470],["2011-05-27",926.97,936.33,926.97,936.33,2140],["2011-05-30",964.42,964.42,964.42,964.42,60],["2011-05-31",964.42,964.42,964.42,964.42,0],["2011-06-01",955.06,964.42,955.06,955.06,900],["2011-06-02",955.06,992.51,955.06,992.51,310],["2011-06-03",1029.97,1029.97,945.7,945.7,9500],["2011-06-06",945.7,992.51,898.88,955.06,10860],["2011-06-07",992.51,992.51,992.51,992.51,10],["2011-06-08",992.51,1029.97,992.51,1029.97,20],["2011-06-09",983.15,1029.97,983.15,1029.97,600],["2011-06-10",1029.97,1029.97,983.15,1011.24,7070],["2011-06-13",1029.97,1029.97,1011.24,1011.24,1130],["2011-06-14",1029.97,1029.97,964.42,964.42,43280],["2011-06-15",917.61,964.42,917.61,917.61,22950],["2011-06-16",889.52,945.7,889.52,898.88,6180],["2011-06-17",889.52,936.33,870.79,870.79,2910],["2011-06-20",842.7,852.06,833.34,842.7,74614],["2011-06-21",852.06,880.15,814.61,880.15,2000],["2011-06-22",852.06,880.15,852.06,861.43,21220],["2011-06-23",852.06,861.43,833.34,833.34,2290],["2011-06-24",823.97,833.34,805.25,805.25,34200],["2011-06-27",777.16,842.7,777.16,842.7,410],["2011-06-28",842.7,880.15,814.61,880.15,15490],["2011-06-29",908.24,908.24,842.7,842.7,4450],["2011-06-30",814.61,880.15,814.61,823.97,19860],["2011-07-01",814.61,814.61,795.88,805.25,68400],["2011-07-04",842.7,842.7,814.61,842.7,2010],["2011-07-05",842.7,861.43,842.7,861.43,1440],["2011-07-06",861.43,861.43,833.34,842.7,3860],["2011-07-07",842.7,870.79,814.61,823.97,14370],["2011-07-08",861.43,861.43,861.43,861.43,5620],["2011-07-11",898.88,898.88,889.52,898.88,10790],["2011-07-12",926.97,926.97,861.43,908.24,34730],["2011-07-13",880.15,945.7,870.79,870.79,19260],["2011-07-14",904.5,904.5,904.5,904.5,7560],["2011-07-15",930.34,930.34,865.73,917.42,7350],["2011-07-18",904.5,943.26,878.66,917.42,2560],["2011-07-19",891.58,891.58,878.66,878.66,7560],["2011-07-20",865.73,865.73,865.73,865.73,1490],["2011-07-21",878.66,891.58,878.66,891.58,1100],["2011-07-22",904.5,904.5,904.5,904.5,10],["2011-07-25",878.66,891.58,878.66,891.58,830],["2011-07-26",891.58,891.58,891.58,891.58,600],["2011-07-27",891.58,917.42,891.58,917.42,26000],["2011-07-28",904.5,904.5,904.5,904.5,1040],["2011-07-29",917.42,917.42,917.42,917.42,100],["2011-08-01",956.18,956.18,878.66,943.26,3100],["2011-08-02",904.5,917.42,904.5,904.5,3010],["2011-08-03",865.73,917.42,865.73,917.42,20],["2011-08-04",878.66,930.34,878.66,930.34,12480],["2011-08-05",891.58,917.42,891.58,917.42,130],["2011-08-08",904.5,917.42,891.58,917.42,2120],["2011-08-09",878.66,878.66,878.66,878.66,1630],["2011-08-10",904.5,904.5,904.5,904.5,10],["2011-08-11",865.73,865.73,865.73,865.73,6840],["2011-08-12",891.58,891.58,891.58,891.58,40],["2011-08-15",852.81,904.5,852.81,852.81,210],["2011-08-16",852.81,891.58,826.97,878.66,2660],["2011-08-17",878.66,878.66,878.66,878.66,560],["2011-08-18",878.66,917.42,839.89,852.81,12150],["2011-08-19",891.58,891.58,891.58,891.58,230],["2011-08-22",852.81,930.34,852.81,930.34,3040],["2011-08-23",930.34,930.34,930.34,930.34,20],["2011-08-24",930.34,930.34,891.58,891.58,8370],["2011-08-25",852.81,917.42,852.81,917.42,940],["2011-08-26",904.5,904.5,891.58,891.58,1500],["2011-08-29",891.58,917.42,891.58,917.42,280],["2011-08-30",878.66,917.42,878.66,917.42,290],["2011-08-31",878.66,891.58,878.66,891.58,70],["2011-09-01",865.73,904.5,865.73,904.5,4080],["2011-09-05",865.73,865.73,865.73,865.73,10],["2011-09-06",865.73,865.73,865.73,865.73,1050],["2011-09-07",891.58,891.58,891.58,891.58,30],["2011-09-08",891.58,904.5,865.73,865.73,3510],["2011-09-09",904.5,904.5,826.97,865.73,2970],["2011-09-12",865.73,865.73,852.81,852.81,9570],["2011-09-13",839.89,878.66,839.89,865.73,15340],["2011-09-14",904.5,904.5,865.73,865.73,4570],["2011-09-15",852.81,878.66,852.81,878.66,20],["2011-09-16",865.73,865.73,852.81,852.81,50],["2011-09-19",852.81,852.81,852.81,852.81,600],["2011-09-20",852.81,878.66,839.89,878.66,14400],["2011-09-21",852.81,852.81,852.81,852.81,820],["2011-09-22",852.81,865.73,826.97,865.73,140],["2011-09-23",891.58,891.58,891.58,891.58,90],["2011-09-26",891.58,891.58,865.73,891.58,6200],["2011-09-27",852.81,852.81,852.81,852.81,340],["2011-09-28",852.81,878.66,826.97,878.66,240],["2011-09-29",852.81,878.66,852.81,852.81,2020],["2011-09-30",878.66,878.66,826.97,839.89,30],["2011-10-03",839.89,839.89,839.89,839.89,210],["2011-10-04",801.13,852.81,801.13,852.81,5060],["2011-10-05",826.97,852.81,814.05,852.81,750],["2011-10-06",814.05,826.97,814.05,826.97,2930],["2011-10-07",801.13,826.97,801.13,801.13,1550],["2011-10-10",788.21,839.89,788.21,839.89,30],["2011-10-11",801.13,801.13,801.13,801.13,1090],["2011-10-12",801.13,801.13,788.21,788.21,220],["2011-10-13",788.21,788.21,788.21,788.21,0],["2011-10-14",826.97,826.97,788.21,788.21,110],["2011-10-17",762.36,801.13,762.36,788.21,310],["2011-10-18",788.21,788.21,788.21,788.21,94370],["2011-10-19",788.21,788.21,788.21,788.21,0],["2011-10-20",788.21,788.21,788.21,788.21,0],["2011-10-21",788.21,801.13,749.44,749.44,2850],["2011-10-24",723.6,723.6,723.6,723.6,20],["2011-10-25",749.44,749.44,723.6,723.6,3820],["2011-10-26",723.6,749.44,710.68,749.44,5540],["2011-10-27",749.44,749.44,749.44,749.44,0],["2011-10-28",762.36,775.28,762.36,775.28,300],["2011-10-31",736.52,736.52,736.52,736.52,1060],["2011-11-01",749.44,749.44,736.52,736.52,400],["2011-11-02",723.6,723.6,710.68,710.68,59363],["2011-11-03",684.83,710.68,684.83,684.83,3600],["2011-11-04",684.83,710.68,684.83,697.76,2200],["2011-11-07",723.6,723.6,684.83,684.83,13380],["2011-11-08",710.68,710.68,671.91,671.91,6710],["2011-11-09",697.76,697.76,684.83,697.76,570],["2011-11-10",710.68,723.6,710.68,710.68,1650],["2011-11-11",723.6,736.52,697.76,736.52,720],["2011-11-14",710.68,723.6,710.68,710.68,87710],["2011-11-15",710.68,723.6,684.83,723.6,18290],["2011-11-16",749.44,749.44,749.44,749.44,1000],["2011-11-17",723.6,723.6,723.6,723.6,170],["2011-11-18",697.76,736.52,697.76,736.52,5350],["2011-11-21",710.68,749.44,710.68,749.44,1480],["2011-11-22",749.44,749.44,749.44,749.44,1030],["2011-11-23",736.52,736.52,723.6,723.6,1380],["2011-11-24",697.76,710.68,697.76,697.76,1590],["2011-11-25",671.91,684.83,671.91,671.91,31300],["2011-11-28",684.83,684.83,684.83,684.83,10010],["2011-11-29",684.83,684.83,671.91,671.91,5860],["2011-11-30",646.07,646.07,646.07,646.07,170],["2011-12-01",633.15,646.07,633.15,646.07,1730],["2011-12-02",633.15,658.99,633.15,658.99,680],["2011-12-05",658.99,684.83,658.99,684.83,140],["2011-12-06",684.83,684.83,684.83,684.83,0],["2011-12-07",658.99,697.76,658.99,697.76,250],["2011-12-08",697.76,697.76,697.76,697.76,0],["2011-12-09",671.91,684.83,671.91,684.83,100],["2011-12-12",684.83,684.83,684.83,684.83,0],["2011-12-13",684.83,684.83,684.83,684.83,0],["2011-12-14",658.99,671.91,658.99,658.99,5450],["2011-12-15",633.15,671.91,633.15,671.91,1060],["2011-12-16",684.83,684.83,684.83,684.83,50],["2011-12-19",684.83,684.83,658.99,658.99,1470],["2011-12-20",658.99,658.99,658.99,658.99,0],["2011-12-21",633.15,633.15,633.15,633.15,1330],["2011-12-22",607.31,607.31,607.31,607.31,360],["2011-12-23",607.31,607.31,607.31,607.31,140],["2011-12-26",607.31,607.31,607.31,607.31,9000],["2011-12-27",581.46,607.31,581.46,607.31,20010],["2011-12-28",607.31,620.23,607.31,620.23,60],["2011-12-29",594.38,594.38,594.38,594.38,20],["2011-12-30",607.31,620.23,581.46,620.23,12510],["2012-01-03",646.07,646.07,646.07,646.07,150],["2012-01-04",658.99,658.99,658.99,658.99,50],["2012-01-05",633.15,633.15,633.15,633.15,17050],["2012-01-06",607.31,607.31,607.31,607.31,1160],["2012-01-09",607.31,607.31,607.31,607.31,0],["2012-01-10",620.23,633.15,607.31,607.31,340],["2012-01-11",594.38,594.38,594.38,594.38,20],["2012-01-12",620.23,620.23,620.23,620.23,1460],["2012-01-13",594.38,633.15,594.38,633.15,5080],["2012-01-16",646.07,646.07,646.07,646.07,20],["2012-01-17",646.07,646.07,646.07,646.07,0],["2012-01-18",646.07,646.07,646.07,646.07,0],["2012-01-19",646.07,646.07,646.07,646.07,0],["2012-01-20",646.07,646.07,646.07,646.07,10],["2012-01-30",646.07,646.07,646.07,646.07,40],["2012-01-31",646.07,658.99,620.23,658.99,1600],["2012-02-01",684.83,684.83,684.83,684.83,100],["2012-02-02",658.99,697.76,658.99,697.76,660],["2012-02-03",671.91,671.91,671.91,671.91,390],["2012-02-06",671.91,671.91,671.91,671.91,130],["2012-02-07",646.07,646.07,646.07,646.07,130],["2012-02-08",646.07,646.07,646.07,646.07,130],["2012-02-09",633.15,646.07,633.15,646.07,270],["2012-02-10",620.23,620.23,620.23,620.23,1150],["2012-02-13",646.07,646.07,607.31,607.31,50],["2012-02-14",607.31,607.31,607.31,607.31,0],["2012-02-15",620.23,620.23,581.46,581.46,6120],["2012-02-16",555.62,607.31,555.62,607.31,4160],["2012-02-17",581.46,620.23,581.46,620.23,11780],["2012-02-20",633.15,633.15,620.23,620.23,130],["2012-02-21",594.38,620.23,594.38,620.23,220],["2012-02-22",607.31,620.23,594.38,620.23,1700],["2012-02-23",620.23,620.23,594.38,594.38,1840],["2012-02-24",594.38,620.23,594.38,620.23,16310],["2012-02-27",594.38,620.23,594.38,620.23,37280],["2012-02-28",633.15,633.15,607.31,607.31,3250],["2012-02-29",607.31,607.31,594.38,607.31,35650],["2012-03-01",607.31,607.31,607.31,607.31,40450],["2012-03-02",607.31,607.31,581.46,594.38,30920],["2012-03-05",581.46,620.23,581.46,620.23,174210],["2012-03-06",620.23,620.23,607.31,607.31,17290],["2012-03-07",594.38,594.38,581.46,594.38,4730],["2012-03-08",581.46,594.38,581.46,594.38,850],["2012-03-09",581.46,581.46,568.54,568.54,43220],["2012-03-12",555.62,555.62,542.7,542.7,75600],["2012-03-13",568.54,568.54,568.54,568.54,110],["2012-03-14",568.54,581.46,542.7,542.7,19500],["2012-03-15",555.62,555.62,542.7,555.62,74460],["2012-03-16",568.54,581.46,555.62,581.46,104470],["2012-03-19",581.46,594.38,581.46,594.38,164700],["2012-03-20",568.54,594.38,568.54,594.38,28020],["2012-03-21",568.54,594.38,568.54,581.46,14850],["2012-03-22",594.38,607.31,594.38,607.31,55550],["2012-03-23",620.23,633.15,607.31,620.23,9970],["2012-03-26",646.07,646.07,620.23,646.07,36140],["2012-03-27",646.07,671.91,620.23,620.23,20730],["2012-03-28",594.38,646.07,594.38,646.07,4030],["2012-03-29",646.07,671.91,646.07,671.91,56610],["2012-03-30",671.91,671.91,646.07,646.07,1040],["2012-04-03",633.15,658.99,620.23,620.23,20160],["2012-04-04",607.31,633.15,594.38,633.15,61370],["2012-04-05",620.23,620.23,620.23,620.23,3010],["2012-04-06",633.15,646.07,620.23,646.07,30050],["2012-04-09",658.99,658.99,646.07,658.99,3710],["2012-04-10",646.07,658.99,646.07,658.99,2130],["2012-04-11",658.99,671.91,646.07,671.91,4590],["2012-04-12",671.91,684.83,658.99,658.99,13210],["2012-04-13",658.99,658.99,658.99,658.99,8530],["2012-04-16",658.99,671.91,658.99,671.91,3010],["2012-04-17",671.91,697.76,671.91,697.76,48900],["2012-04-18",671.91,710.68,671.91,671.91,7850],["2012-04-19",658.99,658.99,646.07,658.99,1310],["2012-04-20",658.99,671.91,658.99,658.99,20150],["2012-04-23",646.07,646.07,633.15,633.15,1110],["2012-04-24",646.07,658.99,646.07,658.99,14530],["2012-04-25",658.99,684.83,658.99,684.83,7530],["2012-04-26",684.83,710.68,684.83,710.68,5250],["2012-04-27",710.68,736.52,684.83,710.68,20640],["2012-05-02",736.52,736.52,684.83,684.83,4670],["2012-05-03",671.91,710.68,671.91,697.76,4950],["2012-05-04",684.83,723.6,671.91,723.6,28000],["2012-05-07",723.6,736.52,697.76,697.76,2860],["2012-05-08",684.83,723.6,684.83,723.6,6580],["2012-05-09",749.44,749.44,723.6,749.44,34540],["2012-05-10",775.28,775.28,736.52,775.28,24330],["2012-05-11",801.13,801.13,749.44,749.44,5650],["2012-05-14",723.6,749.44,723.6,736.52,21730],["2012-05-15",723.6,736.52,723.6,736.52,69020],["2012-05-16",710.68,723.6,710.68,723.6,3860],["2012-05-17",723.6,723.6,723.6,723.6,50],["2012-05-18",697.76,723.6,697.76,723.6,2490],["2012-05-21",723.6,723.6,697.76,697.76,2060],["2012-05-22",684.83,710.68,684.83,710.68,13150],["2012-05-23",710.68,710.68,710.68,710.68,20200],["2012-05-24",710.68,710.68,710.68,710.68,20000],["2012-05-25",710.68,710.68,710.68,710.68,7160],["2012-05-28",710.68,710.68,710.68,710.68,20],["2012-05-29",710.68,710.68,710.68,710.68,14040],["2012-05-30",710.68,710.68,710.68,710.68,990],["2012-05-31",710.68,710.68,710.68,710.68,2820],["2012-06-01",710.68,723.6,710.68,723.6,10880],["2012-06-04",710.68,710.68,710.68,710.68,10],["2012-06-05",710.68,710.68,710.68,710.68,0],["2012-06-06",710.68,723.6,710.68,723.6,1590],["2012-06-07",723.6,723.6,723.6,723.6,0],["2012-06-08",723.6,723.6,723.6,723.6,0],["2012-06-11",736.52,736.52,736.52,736.52,10],["2012-06-12",710.68,723.6,710.68,723.6,2420],["2012-06-13",710.68,736.52,710.68,736.52,7930],["2012-06-14",723.6,723.6,723.6,723.6,3050],["2012-06-15",749.44,749.44,749.44,749.44,470],["2012-06-18",723.6,723.6,723.6,723.6,10000],["2012-06-19",723.6,723.6,723.6,723.6,0],["2012-06-20",697.76,697.76,697.76,697.76,280],["2012-06-21",697.76,697.76,697.76,697.76,400],["2012-06-22",671.91,723.6,671.91,723.6,70],["2012-06-25",697.76,697.76,697.76,697.76,10],["2012-06-26",697.76,697.76,697.76,697.76,7010],["2012-06-27",697.76,723.6,697.76,723.6,80],["2012-06-28",723.6,723.6,723.6,723.6,0],["2012-06-29",723.6,723.6,723.6,723.6,0],["2012-07-02",710.68,710.68,710.68,710.68,20],["2012-07-03",710.68,710.68,710.68,710.68,0],["2012-07-04",710.68,710.68,710.68,710.68,0],["2012-07-05",710.68,710.68,710.68,710.68,0],["2012-07-06",710.68,710.68,710.68,710.68,10],["2012-07-09",710.68,710.68,710.68,710.68,0],["2012-07-10",710.68,710.68,710.68,710.68,0],["2012-07-11",710.68,710.68,710.68,710.68,9530],["2012-07-12",710.68,710.68,710.68,710.68,5970],["2012-07-13",684.83,684.83,684.83,684.83,3940],["2012-07-16",658.99,710.68,658.99,710.68,3440],["2012-07-17",710.68,710.68,710.68,710.68,7000],["2012-07-18",684.83,710.68,684.83,710.68,110],["2012-07-19",684.83,710.68,684.83,710.68,1780],["2012-07-20",684.83,697.76,684.83,684.83,2180],["2012-07-23",671.91,671.91,658.99,658.99,4630],["2012-07-24",633.15,646.07,633.15,646.07,3460],["2012-07-25",620.23,620.23,620.23,620.23,1220],["2012-07-26",594.38,594.38,594.38,594.38,5930],["2012-07-27",594.38,594.38,568.54,568.54,30150],["2012-07-30",542.7,555.62,542.7,542.7,114620],["2012-07-31",516.86,529.78,516.86,529.78,292740],["2012-08-01",542.7,542.7,529.78,529.78,50],["2012-08-02",529.78,555.62,503.93,555.62,4460],["2012-08-03",555.62,568.54,555.62,568.54,340],["2012-08-06",568.54,568.54,542.7,568.54,2090],["2012-08-07",555.62,568.54,542.7,555.62,2200],["2012-08-08",555.62,555.62,555.62,555.62,20],["2012-08-09",542.7,555.62,529.78,555.62,1810],["2012-08-10",529.78,529.78,529.78,529.78,1040],["2012-08-13",542.7,542.7,503.93,529.78,680],["2012-08-14",529.78,529.78,529.78,529.78,40],["2012-08-15",529.78,529.78,529.78,529.78,770],["2012-08-16",529.78,542.7,529.78,542.7,430],["2012-08-17",516.86,542.7,516.86,542.7,1220],["2012-08-20",516.86,516.86,516.86,516.86,100],["2012-08-21",516.86,529.78,516.86,529.78,9760],["2012-08-22",529.78,529.78,529.78,529.78,20],["2012-08-23",503.93,529.78,503.93,529.78,11490],["2012-08-24",529.78,555.62,529.78,555.62,90],["2012-08-27",555.62,568.54,529.78,568.54,27920],["2012-08-28",581.46,581.46,581.46,581.46,20],["2012-08-29",581.46,581.46,555.62,581.46,890],["2012-08-30",581.46,581.46,581.46,581.46,0],["2012-08-31",568.54,581.46,555.62,555.62,20600],["2012-09-04",568.54,568.54,568.54,568.54,30],["2012-09-05",581.46,581.46,581.46,581.46,40],["2012-09-06",581.46,581.46,581.46,581.46,20],["2012-09-07",555.62,555.62,555.62,555.62,9400],["2012-09-10",529.78,529.78,529.78,529.78,4120],["2012-09-11",529.78,529.78,529.78,529.78,310],["2012-09-12",516.86,516.86,503.93,503.93,2770],["2012-09-13",516.86,516.86,516.86,516.86,3080],["2012-09-14",529.78,529.78,529.78,529.78,1000],["2012-09-17",516.86,516.86,516.86,516.86,60],["2012-09-18",516.86,516.86,516.86,516.86,0],["2012-09-19",516.86,516.86,516.86,516.86,0],["2012-09-20",491.01,491.01,491.01,491.01,10],["2012-09-21",491.01,491.01,491.01,491.01,0],["2012-09-24",503.93,503.93,503.93,503.93,10],["2012-09-25",491.01,516.86,491.01,516.86,5340],["2012-09-26",491.01,491.01,491.01,491.01,10],["2012-09-27",491.01,491.01,491.01,491.01,0],["2012-09-28",491.01,491.01,491.01,491.01,140],["2012-10-01",478.09,503.93,478.09,503.93,1010],["2012-10-02",503.93,503.93,503.93,503.93,79210],["2012-10-03",503.93,516.86,503.93,516.86,1640],["2012-10-04",516.86,516.86,516.86,516.86,19720],["2012-10-05",516.86,516.86,516.86,516.86,4860],["2012-10-08",491.01,491.01,491.01,491.01,30],["2012-10-09",491.01,491.01,491.01,491.01,0],["2012-10-10",491.01,503.93,491.01,503.93,200],["2012-10-11",516.86,516.86,516.86,516.86,2680],["2012-10-12",516.86,516.86,516.86,516.86,0],["2012-10-15",516.86,516.86,516.86,516.86,0],["2012-10-16",516.86,516.86,516.86,516.86,550],["2012-10-17",516.86,542.7,516.86,516.86,20930],["2012-10-18",516.86,516.86,516.86,516.86,1200],["2012-10-19",516.86,516.86,516.86,516.86,5600],["2012-10-22",516.86,516.86,516.86,516.86,4830],["2012-10-23",516.86,529.78,516.86,529.78,1390],["2012-10-24",516.86,516.86,516.86,516.86,100],["2012-10-25",516.86,516.86,516.86,516.86,2810],["2012-10-26",529.78,529.78,516.86,516.86,60],["2012-10-29",516.86,516.86,516.86,516.86,100],["2012-10-30",516.86,516.86,516.86,516.86,100],["2012-10-31",516.86,516.86,516.86,516.86,600],["2012-11-01",516.86,516.86,516.86,516.86,0],["2012-11-02",516.86,516.86,516.86,516.86,6430],["2012-11-05",491.01,491.01,491.01,491.01,20],["2012-11-06",491.01,491.01,491.01,491.01,10],["2012-11-07",491.01,491.01,491.01,491.01,0],["2012-11-08",491.01,491.01,491.01,491.01,0],["2012-11-09",503.93,503.93,503.93,503.93,100],["2012-11-12",503.93,503.93,503.93,503.93,0],["2012-11-13",491.01,491.01,491.01,491.01,410],["2012-11-14",503.93,503.93,503.93,503.93,40],["2012-11-15",503.93,503.93,503.93,503.93,0],["2012-11-16",503.93,503.93,503.93,503.93,0],["2012-11-19",503.93,503.93,503.93,503.93,0],["2012-11-20",503.93,503.93,503.93,503.93,0],["2012-11-21",503.93,503.93,503.93,503.93,0],["2012-11-22",503.93,503.93,503.93,503.93,0],["2012-11-23",503.93,516.86,491.01,491.01,9110],["2012-11-26",491.01,491.01,491.01,491.01,0],["2012-11-27",478.09,478.09,478.09,478.09,2000],["2012-11-28",478.09,478.09,478.09,478.09,0],["2012-11-29",465.17,478.09,465.17,478.09,6210],["2012-11-30",465.17,465.17,465.17,465.17,1040],["2012-12-03",452.25,452.25,452.25,452.25,10],["2012-12-04",439.33,439.33,439.33,439.33,1950],["2012-12-05",426.41,426.41,426.41,426.41,910],["2012-12-06",426.41,426.41,413.48,413.48,360],["2012-12-07",400.56,426.41,400.56,413.48,24020],["2012-12-10",413.48,413.48,413.48,413.48,2320],["2012-12-11",400.56,426.41,400.56,426.41,2050],["2012-12-12",413.48,439.33,413.48,439.33,1820],["2012-12-13",426.41,439.33,426.41,426.41,270],["2012-12-14",413.48,426.41,413.48,413.48,3180],["2012-12-17",400.56,426.41,400.56,400.56,1170],["2012-12-18",400.56,400.56,387.64,387.64,200],["2012-12-19",387.64,387.64,387.64,387.64,200],["2012-12-20",387.64,387.64,387.64,387.64,730],["2012-12-21",374.72,374.72,374.72,374.72,20],["2012-12-24",387.64,387.64,387.64,387.64,790],["2012-12-25",400.56,400.56,400.56,400.56,600],["2012-12-26",413.48,413.48,413.48,413.48,720],["2012-12-27",426.41,426.41,426.41,426.41,70],["2012-12-28",439.33,439.33,439.33,439.33,980],["2013-01-02",452.25,452.25,452.25,452.25,60],["2013-01-03",465.17,465.17,465.17,465.17,160],["2013-01-04",478.09,478.09,478.09,478.09,90],["2013-01-07",491.01,491.01,491.01,491.01,270],["2013-01-08",503.93,503.93,503.93,503.93,100],["2013-01-09",516.86,516.86,516.86,516.86,2570],["2013-01-10",542.7,542.7,542.7,542.7,1380],["2013-01-11",568.54,568.54,568.54,568.54,230],["2013-01-14",594.38,594.38,568.54,594.38,14730],["2013-01-15",607.31,633.15,607.31,633.15,2810],["2013-01-16",594.38,620.23,594.38,620.23,1620],["2013-01-17",594.38,594.38,581.46,594.38,1690],["2013-01-18",568.54,568.54,568.54,568.54,1050],["2013-01-21",542.7,581.46,542.7,581.46,170],["2013-01-22",542.7,542.7,542.7,542.7,10],["2013-01-23",516.86,516.86,516.86,516.86,1090],["2013-01-24",491.01,516.86,491.01,491.01,920],["2013-01-25",491.01,491.01,491.01,491.01,120],["2013-01-28",516.86,516.86,516.86,516.86,40],["2013-01-29",542.7,542.7,491.01,516.86,3210],["2013-01-30",491.01,516.86,491.01,503.93,14380],["2013-01-31",478.09,478.09,478.09,478.09,10690],["2013-02-01",465.17,465.17,452.25,465.17,19200],["2013-02-04",465.17,491.01,465.17,491.01,510],["2013-02-05",491.01,491.01,491.01,491.01,60],["2013-02-06",491.01,516.86,491.01,503.93,2140],["2013-02-07",503.93,503.93,503.93,503.93,0],["2013-02-08",516.86,516.86,516.86,516.86,50],["2013-02-18",516.86,516.86,516.86,516.86,370],["2013-02-19",516.86,516.86,516.86,516.86,40],["2013-02-20",516.86,542.7,516.86,529.78,1340],["2013-02-21",542.7,555.62,529.78,555.62,9800],["2013-02-22",568.54,568.54,568.54,568.54,90],["2013-02-25",568.54,568.54,568.54,568.54,11940],["2013-02-26",555.62,581.46,555.62,581.46,1240],["2013-02-27",542.7,620.23,542.7,581.46,20830],["2013-02-28",542.7,542.7,542.7,542.7,2240],["2013-03-01",542.7,542.7,542.7,542.7,50],["2013-03-04",529.78,568.54,529.78,568.54,501450],["2013-03-05",529.78,594.38,529.78,581.46,943618],["2013-03-06",581.46,581.46,581.46,581.46,496936],["2013-03-07",594.38,620.23,581.46,581.46,9830],["2013-03-08",620.23,620.23,581.46,620.23,8340],["2013-03-11",633.15,633.15,633.15,633.15,80],["2013-03-12",620.23,633.15,620.23,633.15,6350],["2013-03-13",646.07,646.07,620.23,646.07,3000],["2013-03-14",633.15,633.15,633.15,633.15,410],["2013-03-15",646.07,646.07,646.07,646.07,5030],["2013-03-18",620.23,633.15,620.23,633.15,160],["2013-03-19",594.38,633.15,594.38,633.15,3000],["2013-03-20",594.38,607.31,594.38,607.31,250],["2013-03-21",620.23,620.23,620.23,620.23,100],["2013-03-22",620.23,620.23,620.23,620.23,0],["2013-03-25",594.38,594.38,594.38,594.38,100],["2013-03-26",620.23,620.23,620.23,620.23,10],["2013-03-27",620.23,620.23,594.38,594.38,1010],["2013-03-28",594.38,594.38,594.38,594.38,5900],["2013-03-29",607.31,607.31,607.31,607.31,10],["2013-04-01",607.31,607.31,607.31,607.31,0],["2013-04-02",633.15,633.15,633.15,633.15,10],["2013-04-03",594.38,594.38,594.38,594.38,15360],["2013-04-04",594.38,594.38,594.38,594.38,0],["2013-04-05",594.38,594.38,594.38,594.38,0],["2013-04-08",594.38,594.38,594.38,594.38,0],["2013-04-09",594.38,594.38,594.38,594.38,0],["2013-04-10",594.38,594.38,594.38,594.38,0],["2013-04-11",594.38,594.38,594.38,594.38,0],["2013-04-12",594.38,594.38,594.38,594.38,0],["2013-04-15",594.38,594.38,594.38,594.38,0],["2013-04-16",594.38,594.38,594.38,594.38,0],["2013-04-17",594.38,594.38,594.38,594.38,0],["2013-04-18",594.38,594.38,594.38,594.38,0],["2013-04-22",594.38,594.38,594.38,594.38,0],["2013-04-23",594.38,594.38,594.38,594.38,0],["2013-04-24",594.38,594.38,594.38,594.38,0],["2013-04-25",594.38,594.38,594.38,594.38,0],["2013-04-26",594.38,594.38,594.38,594.38,0],["2013-05-02",594.38,594.38,594.38,594.38,0],["2013-05-03",594.38,594.38,478.09,478.09,500],["2013-05-06",478.09,478.09,452.25,452.25,30],["2013-05-07",452.25,452.25,452.25,452.25,0],["2013-05-08",452.25,452.25,426.41,426.41,2250],["2013-05-09",426.41,426.41,400.56,400.56,1180],["2013-05-10",400.56,426.41,400.56,426.41,20],["2013-05-13",426.41,452.25,426.41,452.25,110],["2013-05-14",452.25,452.25,439.33,439.33,100],["2013-05-15",439.33,439.33,439.33,439.33,0],["2013-05-16",439.33,465.17,439.33,465.17,130],["2013-05-17",465.17,465.17,465.17,465.17,0],["2013-05-20",465.17,465.17,465.17,465.17,40],["2013-05-21",465.17,465.17,465.17,465.17,50],["2013-05-22",465.17,465.17,452.25,452.25,20],["2013-05-23",452.25,452.25,439.33,439.33,500],["2013-05-24",439.33,452.25,439.33,452.25,100],["2013-05-27",452.25,452.25,452.25,452.25,3940],["2013-05-28",452.25,478.09,452.25,478.09,710],["2013-05-29",478.09,503.93,478.09,503.93,200],["2013-05-30",503.93,503.93,503.93,503.93,0],["2013-05-31",503.93,503.93,491.01,491.01,370],["2013-06-03",491.01,491.01,491.01,491.01,0],["2013-06-04",491.01,491.01,491.01,491.01,0],["2013-06-05",491.01,491.01,491.01,491.01,0],["2013-06-06",491.01,516.86,491.01,516.86,3000],["2013-06-07",516.86,516.86,516.86,516.86,0],["2013-06-10",516.86,516.86,516.86,516.86,0],["2013-06-11",516.86,516.86,516.86,516.86,0],["2013-06-12",516.86,516.86,516.86,516.86,140],["2013-06-13",516.86,516.86,516.86,516.86,0],["2013-06-14",516.86,516.86,491.01,491.01,40],["2013-06-17",491.01,491.01,491.01,491.01,0],["2013-06-18",491.01,491.01,491.01,491.01,0],["2013-06-19",491.01,491.01,491.01,491.01,0],["2013-06-20",491.01,491.01,491.01,491.01,0],["2013-06-21",491.01,516.86,491.01,516.86,210],["2013-06-24",516.86,516.86,516.86,516.86,0],["2013-06-25",516.86,516.86,516.86,516.86,0],["2013-06-26",516.86,516.86,516.86,516.86,2000],["2013-06-27",516.86,516.86,516.86,516.86,0],["2013-06-28",516.86,516.86,516.86,516.86,0],["2013-07-01",516.86,516.86,516.86,516.86,760],["2013-07-02",516.86,529.78,516.86,529.78,50],["2013-07-03",529.78,529.78,529.78,529.78,0],["2013-07-04",529.78,529.78,529.78,529.78,0],["2013-07-05",529.78,529.78,529.78,529.78,0],["2013-07-08",529.78,529.78,529.78,529.78,0],["2013-07-09",529.78,529.78,529.78,529.78,0],["2013-07-10",529.78,529.78,503.93,503.93,10],["2013-07-11",503.93,503.93,503.93,503.93,0],["2013-07-12",503.93,503.93,503.93,503.93,0],["2013-07-15",503.93,503.93,503.93,503.93,0],["2013-07-16",503.93,503.93,503.93,503.93,0],["2013-07-17",503.93,503.93,503.93,503.93,0],["2013-07-18",503.93,503.93,503.93,503.93,0],["2013-07-19",478.09,478.09,478.09,478.09,270],["2013-07-22",478.09,503.93,478.09,503.93,190],["2013-07-23",503.93,503.93,503.93,503.93,0],["2013-07-24",503.93,503.93,478.09,478.09,10],["2013-07-25",478.09,478.09,478.09,478.09,0],["2013-07-26",478.09,478.09,478.09,478.09,0],["2013-07-29",491.01,491.01,491.01,491.01,10],["2013-07-30",491.01,491.01,491.01,491.01,0],["2013-07-31",491.01,491.01,491.01,491.01,0],["2013-08-01",491.01,491.01,491.01,491.01,0],["2013-08-02",491.01,491.01,491.01,491.01,0],["2013-08-05",516.86,516.86,516.86,516.86,10],["2013-08-06",516.86,516.86,516.86,516.86,1000],["2013-08-07",516.86,516.86,516.86,516.86,0],["2013-08-08",516.86,516.86,516.86,516.86,0],["2013-08-09",516.86,516.86,516.86,516.86,100],["2013-08-12",542.7,542.7,542.7,542.7,940],["2013-08-13",542.7,542.7,542.7,542.7,4450],["2013-08-14",542.7,542.7,542.7,542.7,0],["2013-08-15",542.7,542.7,542.7,542.7,770],["2013-08-16",542.7,542.7,542.7,542.7,0],["2013-08-19",542.7,542.7,542.7,542.7,2760],["2013-08-20",542.7,542.7,542.7,542.7,0],["2013-08-21",542.7,542.7,542.7,542.7,0],["2013-08-22",542.7,542.7,542.7,542.7,0],["2013-08-23",516.86,516.86,516.86,516.86,60],["2013-08-26",542.7,542.7,542.7,542.7,1150],["2013-08-27",542.7,542.7,542.7,542.7,0],["2013-08-28",542.7,542.7,542.7,542.7,0],["2013-08-29",542.7,542.7,542.7,542.7,0],["2013-08-30",542.7,542.7,542.7,542.7,0],["2013-09-03",542.7,542.7,542.7,542.7,0],["2013-09-04",542.7,542.7,542.7,542.7,0],["2013-09-05",542.7,542.7,542.7,542.7,0],["2013-09-06",542.7,542.7,542.7,542.7,0],["2013-09-09",542.7,542.7,542.7,542.7,0],["2013-09-10",542.7,542.7,542.7,542.7,1380],["2013-09-11",542.7,542.7,542.7,542.7,0],["2013-09-12",542.7,568.54,542.7,568.54,10],["2013-09-13",568.54,568.54,542.7,542.7,10],["2013-09-16",542.7,542.7,542.7,542.7,0],["2013-09-17",542.7,542.7,542.7,542.7,0],["2013-09-18",542.7,542.7,542.7,542.7,0],["2013-09-19",542.7,542.7,542.7,542.7,0],["2013-09-20",542.7,542.7,542.7,542.7,1380],["2013-09-23",542.7,542.7,516.86,516.86,130],["2013-09-24",516.86,542.7,516.86,542.7,10],["2013-09-25",542.7,542.7,516.86,516.86,320],["2013-09-26",516.86,542.7,516.86,542.7,350],["2013-09-27",542.7,542.7,516.86,516.86,130],["2013-09-30",516.86,516.86,491.01,491.01,310],["2013-10-01",491.01,516.86,491.01,516.86,10],["2013-10-02",516.86,542.7,516.86,542.7,10],["2013-10-03",542.7,542.7,542.7,542.7,940],["2013-10-04",542.7,568.54,542.7,568.54,10],["2013-10-07",568.54,568.54,568.54,568.54,0],["2013-10-08",529.78,529.78,529.78,529.78,510],["2013-10-09",529.78,529.78,503.93,503.93,20],["2013-10-10",503.93,503.93,478.09,478.09,510],["2013-10-11",478.09,478.09,478.09,478.09,0],["2013-10-14",478.09,478.09,478.09,478.09,0],["2013-10-15",478.09,478.09,478.09,478.09,0],["2013-10-16",478.09,503.93,478.09,503.93,60],["2013-10-17",503.93,503.93,503.93,503.93,1000],["2013-10-18",503.93,503.93,503.93,503.93,0],["2013-10-21",529.78,529.78,529.78,529.78,410],["2013-10-22",529.78,529.78,529.78,529.78,30],["2013-10-23",529.78,529.78,529.78,529.78,0],["2013-10-24",529.78,529.78,529.78,529.78,170],["2013-10-25",555.62,555.62,555.62,555.62,2000],["2013-10-28",555.62,555.62,555.62,555.62,0],["2013-10-29",529.78,529.78,529.78,529.78,10],["2013-10-30",529.78,529.78,529.78,529.78,0],["2013-10-31",555.62,555.62,555.62,555.62,250],["2013-11-01",555.62,555.62,555.62,555.62,100],["2013-11-04",555.62,555.62,555.62,555.62,0],["2013-11-05",555.62,555.62,555.62,555.62,0],["2013-11-06",555.62,555.62,555.62,555.62,0],["2013-11-07",516.86,516.86,516.86,516.86,1100],["2013-11-08",516.86,516.86,516.86,516.86,0],["2013-11-11",516.86,516.86,516.86,516.86,0],["2013-11-12",516.86,516.86,516.86,516.86,0],["2013-11-13",529.78,529.78,529.78,529.78,30],["2013-11-14",529.78,529.78,529.78,529.78,0],["2013-11-15",529.78,529.78,529.78,529.78,0],["2013-11-18",529.78,529.78,529.78,529.78,210],["2013-11-19",529.78,529.78,529.78,529.78,0],["2013-11-20",529.78,529.78,529.78,529.78,0],["2013-11-21",542.7,542.7,542.7,542.7,100],["2013-11-22",542.7,542.7,542.7,542.7,0],["2013-11-25",542.7,542.7,542.7,542.7,0],["2013-11-26",516.86,516.86,516.86,516.86,7000],["2013-11-27",542.7,542.7,542.7,542.7,560],["2013-11-28",516.86,516.86,516.86,516.86,3100],["2013-11-29",542.7,542.7,542.7,542.7,100],["2013-12-02",542.7,542.7,542.7,542.7,0],["2013-12-03",542.7,542.7,542.7,542.7,0],["2013-12-04",542.7,542.7,542.7,542.7,11000],["2013-12-05",542.7,542.7,542.7,542.7,10600],["2013-12-06",542.7,542.7,542.7,542.7,10000],["2013-12-09",529.78,529.78,529.78,529.78,1380],["2013-12-10",529.78,529.78,529.78,529.78,2510],["2013-12-11",529.78,529.78,529.78,529.78,6440],["2013-12-12",542.7,542.7,542.7,542.7,20],["2013-12-13",555.62,555.62,555.62,555.62,250],["2013-12-16",555.62,555.62,555.62,555.62,0],["2013-12-17",568.54,568.54,568.54,568.54,350],["2013-12-18",568.54,568.54,568.54,568.54,0],["2013-12-19",568.54,568.54,568.54,568.54,7400],["2013-12-20",568.54,568.54,568.54,568.54,10],["2013-12-23",568.54,568.54,568.54,568.54,0],["2013-12-24",607.31,607.31,607.31,607.31,10],["2013-12-25",594.38,594.38,594.38,594.38,1200],["2013-12-26",594.38,594.38,594.38,594.38,0],["2013-12-27",594.38,594.38,594.38,594.38,0],["2013-12-30",581.46,581.46,581.46,581.46,80],["2013-12-31",542.7,542.7,542.7,542.7,4000],["2014-01-02",542.7,542.7,542.7,542.7,0],["2014-01-03",542.7,542.7,542.7,542.7,0],["2014-01-06",542.7,542.7,542.7,542.7,0],["2014-01-07",542.7,542.7,542.7,542.7,0],["2014-01-08",568.54,568.54,568.54,568.54,200],["2014-01-09",568.54,568.54,568.54,568.54,0],["2014-01-10",568.54,568.54,568.54,568.54,50],["2014-01-13",607.31,607.31,607.31,607.31,600],["2014-01-14",620.23,620.23,620.23,620.23,1190],["2014-01-15",658.99,658.99,658.99,658.99,2500],["2014-01-16",671.91,671.91,671.91,671.91,100],["2014-01-17",671.91,671.91,671.91,671.91,50],["2014-01-20",710.68,710.68,710.68,710.68,420],["2014-01-21",697.76,697.76,697.76,697.76,100],["2014-01-22",697.76,710.68,697.76,710.68,980],["2014-01-23",736.52,749.44,736.52,749.44,4440],["2014-01-24",710.68,710.68,697.76,697.76,550],["2014-01-27",697.76,697.76,697.76,697.76,0],["2014-02-06",697.76,697.76,697.76,697.76,0],["2014-02-07",697.76,736.52,697.76,710.68,520],["2014-02-10",710.68,749.44,710.68,749.44,300],["2014-02-11",736.52,775.28,736.52,775.28,500],["2014-02-12",775.28,775.28,775.28,775.28,0],["2014-02-13",775.28,775.28,775.28,775.28,320],["2014-02-14",826.97,826.97,826.97,826.97,10],["2014-02-17",826.97,826.97,826.97,826.97,1000],["2014-02-18",814.05,839.89,801.13,839.89,3860],["2014-02-19",826.97,826.97,826.97,826.97,320],["2014-02-20",852.81,852.81,788.21,826.97,3110],["2014-02-21",826.97,826.97,826.97,826.97,31000],["2014-02-24",826.97,826.97,826.97,826.97,0],["2014-02-25",801.13,814.05,775.28,814.05,10030],["2014-02-26",826.97,826.97,826.97,826.97,70],["2014-02-27",801.13,801.13,788.21,788.21,2000],["2014-02-28",736.52,736.52,736.52,736.52,510],["2014-03-03",775.28,775.28,775.28,775.28,5180],["2014-03-04",749.44,775.28,749.44,775.28,6160],["2014-03-05",814.05,826.97,814.05,826.97,350],["2014-03-06",839.89,839.89,839.89,839.89,400],["2014-03-07",839.89,839.89,839.89,839.89,0],["2014-03-10",839.89,839.89,839.89,839.89,30],["2014-03-11",839.89,839.89,839.89,839.89,0],["2014-03-12",839.89,839.89,839.89,839.89,10],["2014-03-13",814.05,814.05,814.05,814.05,40],["2014-03-14",801.13,814.05,801.13,801.13,34380],["2014-03-17",788.21,788.21,775.28,775.28,1390],["2014-03-18",814.05,814.05,801.13,801.13,1850],["2014-03-19",826.97,839.89,826.97,839.89,810],["2014-03-20",801.13,801.13,801.13,801.13,660],["2014-03-21",839.89,839.89,839.89,839.89,14230],["2014-03-24",865.73,878.66,826.97,878.66,1290],["2014-03-25",930.34,930.34,878.66,878.66,4490],["2014-03-26",878.66,904.5,852.81,891.58,13110],["2014-03-27",878.66,930.34,878.66,930.34,14600],["2014-03-28",930.34,930.34,930.34,930.34,50],["2014-03-31",904.5,969.11,904.5,969.11,1780],["2014-04-01",904.5,904.5,904.5,904.5,1920],["2014-04-02",904.5,904.5,904.5,904.5,0],["2014-04-03",904.5,904.5,904.5,904.5,0],["2014-04-04",904.5,904.5,891.58,904.5,1340],["2014-04-07",852.81,852.81,852.81,852.81,1010],["2014-04-08",904.5,904.5,904.5,904.5,10],["2014-04-10",852.81,956.18,852.81,956.18,4200],["2014-04-11",891.58,956.18,891.58,956.18,150],["2014-04-14",969.11,969.11,969.11,969.11,10],["2014-04-15",969.11,969.11,969.11,969.11,5000],["2014-04-16",969.11,969.11,969.11,969.11,0],["2014-04-17",904.5,904.5,904.5,904.5,150],["2014-04-18",904.5,904.5,852.81,852.81,190],["2014-04-21",801.13,865.73,801.13,865.73,1210],["2014-04-22",917.42,917.42,917.42,917.42,40],["2014-04-23",956.18,969.11,956.18,969.11,15160],["2014-04-24",969.11,969.11,969.11,969.11,0],["2014-04-25",969.11,969.11,969.11,969.11,0],["2014-04-28",956.18,956.18,956.18,956.18,3120],["2014-04-29",904.5,904.5,904.5,904.5,790],["2014-05-05",956.18,956.18,904.5,904.5,1210],["2014-05-06",904.5,956.18,904.5,904.5,11910],["2014-05-07",891.58,891.58,891.58,891.58,240],["2014-05-08",891.58,891.58,891.58,891.58,8180],["2014-05-09",891.58,904.5,891.58,904.5,6280],["2014-05-12",878.66,904.5,878.66,904.5,3730],["2014-05-13",904.5,904.5,904.5,904.5,1600],["2014-05-14",878.66,878.66,878.66,878.66,100],["2014-05-15",826.97,904.5,826.97,904.5,226757],["2014-05-16",904.5,904.5,904.5,904.5,0],["2014-05-19",956.18,956.18,956.18,956.18,50],["2014-05-20",891.58,891.58,891.58,891.58,20],["2014-05-21",865.73,878.66,865.73,865.73,420],["2014-05-22",852.81,852.81,826.97,826.97,2460],["2014-05-23",826.97,826.97,826.97,826.97,0],["2014-05-26",826.97,826.97,826.97,826.97,0],["2014-05-27",826.97,839.89,826.97,839.89,50],["2014-05-28",891.58,891.58,891.58,891.58,20100],["2014-05-29",891.58,891.58,891.58,891.58,5750],["2014-05-30",891.58,891.58,891.58,891.58,5000],["2014-06-02",891.58,891.58,891.58,891.58,0],["2014-06-03",839.89,839.89,839.89,839.89,30],["2014-06-04",891.58,891.58,891.58,891.58,18150],["2014-06-05",943.26,943.26,943.26,943.26,30],["2014-06-06",878.66,878.66,878.66,878.66,10],["2014-06-09",917.42,917.42,917.42,917.42,5460],["2014-06-10",917.42,917.42,917.42,917.42,0],["2014-06-11",904.5,904.5,904.5,904.5,200],["2014-06-12",930.34,930.34,930.34,930.34,10],["2014-06-13",904.5,956.18,904.5,956.18,140],["2014-06-16",1007.87,1007.87,1007.87,1007.87,120],["2014-06-17",1072.48,1072.48,1007.87,1007.87,750],["2014-06-18",1033.71,1033.71,1033.71,1033.71,10],["2014-06-19",1072.48,1072.48,1007.87,1007.87,620],["2014-06-20",943.26,943.26,943.26,943.26,100],["2014-06-23",930.34,930.34,930.34,930.34,1510],["2014-06-24",994.95,994.95,994.95,994.95,10],["2014-06-25",1033.71,1033.71,930.34,930.34,30],["2014-06-26",904.5,956.18,904.5,956.18,20],["2014-06-27",982.03,982.03,943.26,943.26,50],["2014-06-30",1007.87,1007.87,891.58,891.58,330],["2014-07-01",878.66,878.66,878.66,878.66,90],["2014-07-02",878.66,878.66,878.66,878.66,0],["2014-07-03",930.34,930.34,930.34,930.34,10],["2014-07-04",930.34,930.34,930.34,930.34,1020],["2014-07-07",891.58,891.58,891.58,891.58,100],["2014-07-08",904.5,904.5,904.5,904.5,20],["2014-07-09",878.66,878.66,852.81,852.81,1490],["2014-07-10",904.5,904.5,904.5,904.5,10],["2014-07-11",865.73,904.5,865.73,904.5,1390],["2014-07-14",878.66,878.66,878.66,878.66,10],["2014-07-15",826.97,826.97,826.97,826.97,2000],["2014-07-16",826.97,826.97,801.13,801.13,790],["2014-07-17",801.13,801.13,801.13,801.13,0],["2014-07-18",801.13,801.13,801.13,801.13,0],["2014-07-21",852.81,852.81,852.81,852.81,500],["2014-07-22",852.81,904.5,852.81,904.5,270],["2014-07-23",878.66,956.18,878.66,956.18,5100],["2014-07-24",956.18,982.03,956.18,982.03,100],["2014-07-25",1046.63,1046.63,1007.87,1033.71,3720],["2014-07-28",969.11,969.11,969.11,969.11,1100],["2014-07-29",930.34,930.34,930.34,930.34,1000],["2014-07-30",969.11,982.03,969.11,982.03,14300],["2014-07-31",1033.71,1033.71,1033.71,1033.71,10],["2014-08-01",1033.71,1033.71,1033.71,1033.71,660],["2014-08-04",1072.48,1098.32,1072.48,1098.32,30],["2014-08-05",1072.48,1098.32,1072.48,1098.32,3780],["2014-08-06",1098.32,1098.32,1098.32,1098.32,0],["2014-08-07",1098.32,1098.32,1098.32,1098.32,0],["2014-08-08",1059.56,1059.56,1059.56,1059.56,80],["2014-08-11",1059.56,1059.56,1020.79,1046.63,430],["2014-08-12",1111.24,1111.24,1085.4,1111.24,50],["2014-08-13",1111.24,1111.24,1111.24,1111.24,0],["2014-08-14",1188.77,1188.77,1033.71,1033.71,3920],["2014-08-15",1007.87,1007.87,1007.87,1007.87,20],["2014-08-18",1007.87,1072.48,982.03,1072.48,640],["2014-08-19",1111.24,1111.24,1007.87,1007.87,70],["2014-08-20",956.18,956.18,956.18,956.18,10],["2014-08-21",930.34,1020.79,930.34,1020.79,460],["2014-08-22",1020.79,1020.79,1020.79,1020.79,0],["2014-08-25",1033.71,1033.71,1033.71,1033.71,1740],["2014-08-26",982.03,1033.71,969.11,1033.71,3060],["2014-08-27",969.11,1020.79,969.11,969.11,1410],["2014-08-28",982.03,982.03,982.03,982.03,3140],["2014-08-29",1020.79,1020.79,1020.79,1020.79,60],["2014-09-03",1059.56,1059.56,969.11,969.11,20],["2014-09-04",943.26,994.95,943.26,994.95,150],["2014-09-05",994.95,994.95,994.95,994.95,460],["2014-09-08",1020.79,1033.71,1020.79,1033.71,1770],["2014-09-09",1007.87,1007.87,1007.87,1007.87,10],["2014-09-10",969.11,1033.71,969.11,1033.71,30],["2014-09-11",1033.71,1033.71,1033.71,1033.71,0],["2014-09-12",1033.71,1033.71,994.95,994.95,510],["2014-09-15",994.95,1033.71,994.95,1033.71,1410],["2014-09-16",1033.71,1098.32,1033.71,1072.48,520],["2014-09-17",1007.87,1007.87,1007.87,1007.87,490],["2014-09-18",969.11,1046.63,969.11,1046.63,490],["2014-09-19",982.03,982.03,982.03,982.03,10],["2014-09-22",969.11,969.11,969.11,969.11,10],["2014-09-23",956.18,956.18,956.18,956.18,10],["2014-09-24",956.18,956.18,956.18,956.18,0],["2014-09-25",1007.87,1007.87,956.18,956.18,16140],["2014-09-26",982.03,982.03,969.11,969.11,850],["2014-09-29",969.11,969.11,969.11,969.11,0],["2014-09-30",904.5,904.5,904.5,904.5,10],["2014-10-01",943.26,956.18,943.26,956.18,300],["2014-10-02",956.18,956.18,956.18,956.18,0],["2014-10-03",956.18,1007.87,956.18,1007.87,2550],["2014-10-06",1007.87,1007.87,1007.87,1007.87,0],["2014-10-07",1007.87,1020.79,1007.87,1020.79,5020],["2014-10-08",1020.79,1020.79,1020.79,1020.79,0],["2014-10-09",1007.87,1007.87,1007.87,1007.87,5000],["2014-10-10",1007.87,1007.87,1007.87,1007.87,0],["2014-10-13",1007.87,1033.71,1007.87,1007.87,10080],["2014-10-14",1007.87,1007.87,1007.87,1007.87,7000],["2014-10-15",1007.87,1007.87,1007.87,1007.87,0],["2014-10-16",1007.87,1007.87,1007.87,1007.87,500],["2014-10-17",1007.87,1007.87,1007.87,1007.87,0],["2014-10-20",1007.87,1007.87,1007.87,1007.87,70],["2014-10-21",1033.71,1033.71,1007.87,1007.87,40],["2014-10-22",1007.87,1007.87,1007.87,1007.87,0],["2014-10-23",1020.79,1020.79,1020.79,1020.79,120],["2014-10-24",1020.79,1020.79,1020.79,1020.79,16790],["2014-10-27",1085.4,1085.4,1033.71,1085.4,10730],["2014-10-28",1150.0,1150.0,1124.16,1124.16,220],["2014-10-29",1162.93,1201.69,1162.93,1201.69,220],["2014-10-30",1124.16,1124.16,1124.16,1124.16,2350],["2014-10-31",1201.69,1201.69,1201.69,1201.69,503395],["2014-11-03",1150.0,1162.93,1150.0,1162.93,300],["2014-11-04",1162.93,1162.93,1162.93,1162.93,0],["2014-11-05",1162.93,1162.93,1162.93,1162.93,0],["2014-11-06",1098.32,1098.32,1098.32,1098.32,910],["2014-11-07",1033.71,1111.24,1033.71,1111.24,230],["2014-11-10",1162.93,1162.93,1162.93,1162.93,20],["2014-11-11",1124.16,1124.16,1124.16,1124.16,8150],["2014-11-12",1162.93,1175.85,1162.93,1162.93,301290],["2014-11-13",1201.69,1201.69,1111.24,1111.24,400],["2014-11-14",1098.32,1098.32,1098.32,1098.32,210],["2014-11-17",1059.56,1162.93,1059.56,1162.93,30],["2014-11-18",1227.53,1227.53,1227.53,1227.53,30],["2014-11-19",1162.93,1162.93,1162.93,1162.93,500],["2014-11-20",1162.93,1162.93,1162.93,1162.93,2760],["2014-11-21",1162.93,1162.93,1162.93,1162.93,0],["2014-11-24",1162.93,1162.93,1162.93,1162.93,0],["2014-11-25",1188.77,1188.77,1188.77,1188.77,50],["2014-11-26",1188.77,1188.77,1188.77,1188.77,0],["2014-11-27",1188.77,1188.77,1111.24,1188.77,2020],["2014-11-28",1188.77,1188.77,1188.77,1188.77,3820],["2014-12-01",1188.77,1266.3,1188.77,1266.3,1620],["2014-12-02",1188.77,1266.3,1188.77,1266.3,840],["2014-12-03",1188.77,1292.14,1188.77,1188.77,1870],["2014-12-04",1188.77,1266.3,1188.77,1266.3,540],["2014-12-05",1188.77,1188.77,1188.77,1188.77,40],["2014-12-08",1124.16,1124.16,1124.16,1124.16,60],["2014-12-09",1124.16,1162.93,1124.16,1162.93,2180],["2014-12-10",1162.93,1162.93,1162.93,1162.93,1600],["2014-12-11",1162.93,1162.93,1162.93,1162.93,350],["2014-12-12",1111.24,1111.24,1111.24,1111.24,10],["2014-12-15",1111.24,1111.24,1111.24,1111.24,0],["2014-12-16",1085.4,1111.24,1085.4,1098.32,330],["2014-12-17",1098.32,1098.32,1098.32,1098.32,0],["2014-12-18",1162.93,1162.93,1162.93,1162.93,10],["2014-12-19",1162.93,1162.93,1162.93,1162.93,0],["2014-12-22",1227.53,1227.53,1227.53,1227.53,6660],["2014-12-23",1150.0,1150.0,1150.0,1150.0,10],["2014-12-24",1111.24,1188.77,1111.24,1188.77,20],["2014-12-25",1188.77,1188.77,1188.77,1188.77,0],["2014-12-26",1188.77,1201.69,1188.77,1201.69,6300],["2014-12-29",1201.69,1201.69,1201.69,1201.69,0],["2014-12-30",1201.69,1201.69,1201.69,1201.69,0],["2014-12-31",1124.16,1124.16,1124.16,1124.16,70],["2015-01-05",1124.16,1124.16,1124.16,1124.16,0],["2015-01-06",1188.77,1201.69,1124.16,1124.16,5150],["2015-01-07",1188.77,1188.77,1098.32,1098.32,410],["2015-01-08",1098.32,1098.32,1098.32,1098.32,0],["2015-01-09",1162.93,1162.93,1124.16,1124.16,1160],["2015-01-12",1124.16,1124.16,1124.16,1124.16,0],["2015-01-13",1201.69,1201.69,1162.93,1162.93,710],["2015-01-14",1162.93,1162.93,1162.93,1162.93,1000],["2015-01-15",1162.93,1162.93,1162.93,1162.93,5960],["2015-01-16",1162.93,1162.93,1162.93,1162.93,0],["2015-01-19",1227.53,1227.53,1201.69,1201.69,120],["2015-01-20",1201.69,1201.69,1201.69,1201.69,0],["2015-01-21",1201.69,1201.69,1201.69,1201.69,0],["2015-01-22",1201.69,1201.69,1201.69,1201.69,1010],["2015-01-23",1201.69,1201.69,1201.69,1201.69,0],["2015-01-26",1162.93,1201.69,1162.93,1201.69,14170],["2015-01-27",1201.69,1201.69,1201.69,1201.69,0],["2015-01-28",1150.0,1150.0,1150.0,1150.0,10],["2015-01-29",1162.93,1162.93,1162.93,1162.93,100],["2015-01-30",1162.93,1162.93,1162.93,1162.93,0],["2015-02-02",1111.24,1111.24,1111.24,1111.24,820],["2015-02-03",1111.24,1111.24,1111.24,1111.24,0],["2015-02-04",1111.24,1111.24,1111.24,1111.24,0],["2015-02-05",1188.77,1188.77,1188.77,1188.77,1000],["2015-02-06",1188.77,1188.77,1188.77,1188.77,0],["2015-02-09",1227.53,1227.53,1227.53,1227.53,10],["2015-02-10",1150.0,1150.0,1150.0,1150.0,2000],["2015-02-11",1175.85,1175.85,1175.85,1175.85,1380],["2015-02-12",1175.85,1175.85,1175.85,1175.85,0],["2015-02-13",1240.45,1240.45,1240.45,1240.45,10],["2015-02-24",1240.45,1240.45,1240.45,1240.45,0],["2015-02-25",1240.45,1240.45,1188.77,1188.77,1630],["2015-02-26",1162.93,1162.93,1162.93,1162.93,1280],["2015-02-27",1162.93,1162.93,1162.93,1162.93,50],["2015-03-02",1175.85,1175.85,1175.85,1175.85,500],["2015-03-03",1175.85,1175.85,1175.85,1175.85,2000],["2015-03-04",1188.77,1253.38,1188.77,1253.38,10910],["2015-03-05",1253.38,1253.38,1253.38,1253.38,0],["2015-03-06",1330.9,1330.9,1253.38,1292.14,650],["2015-03-09",1266.3,1317.98,1266.3,1317.98,140],["2015-03-10",1305.06,1305.06,1292.14,1292.14,2010],["2015-03-11",1292.14,1317.98,1292.14,1317.98,700],["2015-03-12",1292.14,1292.14,1292.14,1292.14,2240],["2015-03-13",1292.14,1292.14,1292.14,1292.14,0],["2015-03-16",1317.98,1317.98,1317.98,1317.98,300],["2015-03-17",1317.98,1317.98,1317.98,1317.98,0],["2015-03-18",1305.06,1305.06,1292.14,1305.06,2030],["2015-03-19",1317.98,1317.98,1305.06,1305.06,40],["2015-03-20",1305.06,1305.06,1305.06,1305.06,0],["2015-03-23",1305.06,1305.06,1305.06,1305.06,0],["2015-03-24",1292.14,1292.14,1214.61,1214.61,340],["2015-03-25",1214.61,1214.61,1214.61,1214.61,0],["2015-03-26",1292.14,1292.14,1292.14,1292.14,1000],["2015-03-27",1292.14,1292.14,1292.14,1292.14,0],["2015-03-30",1292.14,1292.14,1292.14,1292.14,0],["2015-03-31",1253.38,1266.3,1240.45,1253.38,2520],["2015-04-01",1240.45,1240.45,1240.45,1240.45,350],["2015-04-02",1240.45,1253.38,1240.45,1253.38,3010],["2015-04-03",1227.53,1227.53,1227.53,1227.53,3060],["2015-04-06",1305.06,1305.06,1162.93,1227.53,6010],["2015-04-07",1227.53,1227.53,1227.53,1227.53,720],["2015-04-08",1227.53,1227.53,1227.53,1227.53,0],["2015-04-09",1214.61,1214.61,1214.61,1214.61,2000],["2015-04-10",1214.61,1214.61,1214.61,1214.61,10],["2015-04-13",1214.61,1214.61,1214.61,1214.61,2000],["2015-04-14",1214.61,1214.61,1214.61,1214.61,0],["2015-04-15",1214.61,1214.61,1214.61,1214.61,0],["2015-04-16",1214.61,1227.53,1214.61,1227.53,5750],["2015-04-17",1253.38,1253.38,1253.38,1253.38,10],["2015-04-20",1253.38,1253.38,1253.38,1253.38,0],["2015-04-21",1240.45,1330.9,1240.45,1317.98,2510],["2015-04-22",1317.98,1317.98,1317.98,1317.98,10],["2015-04-23",1253.38,1253.38,1253.38,1253.38,2000],["2015-04-24",1253.38,1253.38,1253.38,1253.38,4020],["2015-04-27",1266.3,1317.98,1175.85,1317.98,1680],["2015-05-04",1395.51,1395.51,1395.51,1395.51,10],["2015-05-05",1395.51,1421.35,1305.06,1305.06,630],["2015-05-06",1317.98,1317.98,1253.38,1253.38,330],["2015-05-07",1330.9,1330.9,1330.9,1330.9,10],["2015-05-08",1317.98,1317.98,1240.45,1240.45,870],["2015-05-11",1240.45,1317.98,1240.45,1305.06,220],["2015-05-12",1305.06,1305.06,1305.06,1305.06,0],["2015-05-13",1317.98,1330.9,1317.98,1317.98,790],["2015-05-14",1305.06,1317.98,1305.06,1317.98,3110],["2015-05-15",1408.43,1408.43,1292.14,1292.14,2080],["2015-05-18",1240.45,1253.38,1240.45,1253.38,1530],["2015-05-19",1175.85,1317.98,1175.85,1292.14,3700],["2015-05-20",1292.14,1292.14,1292.14,1292.14,400],["2015-05-21",1240.45,1240.45,1240.45,1240.45,4500],["2015-05-22",1240.45,1279.22,1240.45,1279.22,16610],["2015-05-25",1240.45,1253.38,1240.45,1253.38,880],["2015-05-26",1240.45,1253.38,1240.45,1240.45,1710],["2015-05-27",1227.53,1240.45,1227.53,1240.45,160],["2015-05-28",1266.3,1305.06,1253.38,1292.14,2630],["2015-05-29",1305.06,1305.06,1305.06,1305.06,15070],["2015-06-01",1330.9,1330.9,1317.98,1317.98,2080],["2015-06-02",1227.53,1343.83,1227.53,1240.45,990],["2015-06-03",1240.45,1317.98,1240.45,1317.98,120],["2015-06-04",1356.75,1356.75,1356.75,1356.75,100],["2015-06-05",1356.75,1356.75,1356.75,1356.75,0],["2015-06-08",1356.75,1356.75,1266.3,1266.3,2670],["2015-06-09",1253.38,1317.98,1253.38,1317.98,5120],["2015-06-10",1317.98,1408.43,1279.22,1408.43,7130],["2015-06-11",1330.9,1330.9,1317.98,1317.98,1130],["2015-06-12",1317.98,1317.98,1305.06,1305.06,980],["2015-06-15",1214.61,1305.06,1214.61,1305.06,1610],["2015-06-16",1305.06,1317.98,1305.06,1305.06,3660],["2015-06-17",1317.98,1330.9,1317.98,1330.9,6190],["2015-06-18",1240.45,1305.06,1240.45,1305.06,1220],["2015-06-19",1305.06,1305.06,1305.06,1305.06,300],["2015-06-22",1240.45,1240.45,1240.45,1240.45,30],["2015-06-23",1240.45,1292.14,1240.45,1292.14,16240],["2015-06-24",1279.22,1279.22,1266.3,1266.3,500],["2015-06-25",1227.53,1227.53,1227.53,1227.53,1000],["2015-06-26",1240.45,1266.3,1240.45,1266.3,200],["2015-06-29",1227.53,1305.06,1227.53,1227.53,830],["2015-06-30",1162.93,1162.93,1162.93,1162.93,10],["2015-07-01",1201.69,1214.61,1201.69,1214.61,1790],["2015-07-02",1214.61,1214.61,1214.61,1214.61,500],["2015-07-03",1201.69,1292.14,1201.69,1279.22,1290],["2015-07-06",1343.83,1343.83,1292.14,1292.14,210],["2015-07-07",1305.06,1305.06,1227.53,1292.14,13130],["2015-07-08",1305.06,1305.06,1292.14,1292.14,1420],["2015-07-09",1253.38,1253.38,1253.38,1253.38,50],["2015-07-10",1292.14,1292.14,1292.14,1292.14,1210],["2015-07-13",1266.3,1292.14,1266.3,1266.3,1210],["2015-07-14",1266.3,1305.06,1188.77,1188.77,6880],["2015-07-15",1188.77,1188.77,1188.77,1188.77,0],["2015-07-16",1188.77,1188.77,1188.77,1188.77,0],["2015-07-17",1253.38,1266.3,1253.38,1266.3,5180],["2015-07-20",1343.83,1343.83,1343.83,1343.83,5240],["2015-07-21",1356.75,1434.28,1356.75,1434.28,7730],["2015-07-22",1343.83,1511.8,1343.83,1511.8,130],["2015-07-23",1615.18,1615.18,1408.43,1511.8,19510],["2015-07-24",1511.8,1511.8,1511.8,1511.8,600],["2015-07-27",1408.43,1421.35,1408.43,1421.35,230],["2015-07-28",1395.51,1408.43,1395.51,1408.43,130],["2015-07-29",1382.59,1485.96,1382.59,1485.96,80],["2015-07-30",1421.35,1421.35,1421.35,1421.35,1250],["2015-07-31",1421.35,1421.35,1421.35,1421.35,5430],["2015-08-03",1421.35,1421.35,1421.35,1421.35,100],["2015-08-04",1421.35,1421.35,1421.35,1421.35,0],["2015-08-05",1356.75,1369.67,1356.75,1369.67,330],["2015-08-06",1408.43,1408.43,1408.43,1408.43,10],["2015-08-07",1408.43,1408.43,1408.43,1408.43,0],["2015-08-10",1408.43,1408.43,1408.43,1408.43,0],["2015-08-11",1356.75,1356.75,1317.98,1317.98,4460],["2015-08-12",1408.43,1408.43,1317.98,1317.98,4100],["2015-08-13",1317.98,1317.98,1317.98,1317.98,0],["2015-08-14",1369.67,1395.51,1292.14,1395.51,790],["2015-08-17",1485.96,1485.96,1485.96,1485.96,10960],["2015-08-18",1485.96,1485.96,1485.96,1485.96,0],["2015-08-19",1524.73,1524.73,1511.8,1511.8,40],["2015-08-20",1408.43,1421.35,1408.43,1421.35,220],["2015-08-21",1421.35,1421.35,1369.67,1382.59,15020],["2015-08-24",1330.9,1330.9,1292.14,1305.06,26040],["2015-08-25",1382.59,1382.59,1292.14,1292.14,154930],["2015-08-26",1240.45,1382.59,1240.45,1382.59,140],["2015-08-27",1382.59,1382.59,1382.59,1382.59,0],["2015-08-28",1317.98,1317.98,1317.98,1317.98,20],["2015-08-31",1382.59,1408.43,1382.59,1408.43,4830],["2015-09-01",1498.88,1498.88,1498.88,1498.88,150],["2015-09-03",1395.51,1602.25,1395.51,1421.35,500],["2015-09-04",1511.8,1511.8,1485.96,1511.8,40],["2015-09-07",1589.33,1589.33,1408.43,1408.43,70],["2015-09-08",1356.75,1485.96,1356.75,1485.96,900],["2015-09-09",1550.57,1550.57,1550.57,1550.57,10],["2015-09-10",1550.57,1653.94,1550.57,1628.1,30],["2015-09-11",1550.57,1576.41,1524.73,1576.41,90],["2015-09-14",1576.41,1576.41,1473.04,1473.04,840],["2015-09-15",1550.57,1550.57,1382.59,1524.73,3780],["2015-09-16",1615.18,1615.18,1421.35,1421.35,50],["2015-09-17",1421.35,1421.35,1421.35,1421.35,500],["2015-09-18",1395.51,1421.35,1395.51,1421.35,40],["2015-09-21",1421.35,1421.35,1421.35,1421.35,0],["2015-09-22",1369.67,1498.88,1330.9,1498.88,4810],["2015-09-23",1524.73,1589.33,1524.73,1589.33,20],["2015-09-24",1485.96,1485.96,1485.96,1485.96,3950],["2015-09-25",1421.35,1421.35,1421.35,1421.35,2030],["2015-09-28",1421.35,1421.35,1395.51,1395.51,7280],["2015-09-29",1395.51,1395.51,1395.51,1395.51,0],["2015-09-30",1395.51,1395.51,1395.51,1395.51,0],["2015-10-01",1395.51,1395.51,1395.51,1395.51,5490],["2015-10-02",1356.75,1434.28,1356.75,1434.28,23920],["2015-10-05",1434.28,1524.73,1434.28,1524.73,560],["2015-10-06",1524.73,1602.25,1524.73,1602.25,1220],["2015-10-07",1589.33,1589.33,1511.8,1511.8,2190],["2015-10-08",1485.96,1602.25,1485.96,1602.25,630],["2015-10-09",1589.33,1589.33,1589.33,1589.33,200],["2015-10-12",1602.25,1692.7,1602.25,1692.7,16670],["2015-10-13",1744.39,1809.0,1744.39,1809.0,35530],["2015-10-14",1912.37,1925.29,1912.37,1925.29,38310],["2015-10-15",1989.9,1989.9,1886.52,1938.21,4710],["2015-10-16",1847.76,1938.21,1847.76,1938.21,1170],["2015-10-19",1912.37,1989.9,1886.52,1989.9,5980],["2015-10-20",1938.21,2015.74,1938.21,1951.13,11680],["2015-10-21",1951.13,2080.35,1951.13,2080.35,36180],["2015-10-22",2222.48,2222.48,2196.64,2222.48,77150],["2015-10-23",2377.54,2377.54,2325.85,2377.54,98350],["2015-10-26",2455.07,2532.59,2455.07,2506.75,50930],["2015-10-27",2584.28,2674.73,2519.67,2674.73,187230],["2015-10-28",2855.63,2855.63,2855.63,2855.63,159120],["2015-10-29",3049.45,3049.45,2997.77,3049.45,56040],["2015-10-30",3256.19,3256.19,2842.71,2842.71,106040],["2015-11-02",2648.89,2816.87,2648.89,2648.89,37720],["2015-11-03",2467.99,2584.28,2467.99,2467.99,134370],["2015-11-04",2416.3,2480.91,2300.01,2300.01,126520],["2015-11-05",2144.95,2351.7,2144.95,2287.09,105730],["2015-11-06",2196.64,2261.25,2132.03,2196.64,80310],["2015-11-09",2183.72,2338.77,2183.72,2338.77,36300],["2015-11-10",2455.07,2455.07,2351.7,2390.46,50750],["2015-11-11",2351.7,2377.54,2235.4,2235.4,38450],["2015-11-12",2222.48,2222.48,2080.35,2222.48,51370],["2015-11-13",2132.03,2196.64,2106.19,2132.03,11130],["2015-11-16",2106.19,2183.72,2067.42,2183.72,28260],["2015-11-17",2170.8,2170.8,2080.35,2080.35,34400],["2015-11-18",2067.42,2157.87,2067.42,2157.87,16420],["2015-11-19",2093.27,2157.87,2093.27,2132.03,6210],["2015-11-20",2093.27,2144.95,2080.35,2080.35,52680],["2015-11-23",2080.35,2132.03,2054.5,2054.5,11530],["2015-11-24",2093.27,2093.27,2028.66,2028.66,16210],["2015-11-25",1951.13,2028.66,1938.21,2028.66,11600],["2015-11-26",2067.42,2067.42,2002.82,2002.82,21470],["2015-11-27",2002.82,2106.19,2002.82,2080.35,25420],["2015-11-30",2067.42,2067.42,2067.42,2067.42,13440],["2015-12-01",2002.82,2067.42,2002.82,2067.42,1100],["2015-12-02",2054.5,2093.27,2041.58,2093.27,16090],["2015-12-03",2067.42,2093.27,2067.42,2093.27,3390],["2015-12-04",2080.35,2093.27,2067.42,2093.27,8420],["2015-12-07",2041.58,2067.42,2041.58,2054.5,3900],["2015-12-08",2170.8,2170.8,2054.5,2067.42,11590],["2015-12-09",2067.42,2144.95,2067.42,2093.27,2730],["2015-12-10",2093.27,2106.19,2041.58,2106.19,7200],["2015-12-11",2106.19,2144.95,2106.19,2144.95,13860],["2015-12-14",2170.8,2170.8,2106.19,2144.95,3850],["2015-12-15",2144.95,2170.8,2144.95,2170.8,12730],["2015-12-16",2222.48,2312.93,2222.48,2312.93,52170],["2015-12-17",2403.38,2467.99,2351.7,2351.7,92000],["2015-12-18",2364.62,2467.99,2351.7,2455.07,34300],["2015-12-21",2455.07,2455.07,2287.09,2338.77,32530],["2015-12-22",2338.77,2338.77,2222.48,2222.48,23460],["2015-12-23",2144.95,2261.25,2144.95,2183.72,7610],["2015-12-24",2325.85,2325.85,2274.17,2312.93,13300],["2015-12-25",2274.17,2312.93,2274.17,2274.17,16180],["2015-12-28",2364.62,2364.62,2196.64,2196.64,1250],["2015-12-29",2196.64,2274.17,2196.64,2274.17,4950],["2015-12-30",2312.93,2312.93,2170.8,2274.17,7780],["2015-12-31",2274.17,2274.17,2209.56,2274.17,7310],["2016-01-04",2325.85,2429.22,2274.17,2325.85,34520],["2016-01-05",2455.07,2455.07,2261.25,2403.38,60],["2016-01-06",2403.38,2429.22,2364.62,2364.62,20530],["2016-01-07",2338.77,2338.77,2222.48,2287.09,12610],["2016-01-08",2209.56,2261.25,2209.56,2235.4,45000],["2016-01-11",2287.09,2351.7,2261.25,2261.25,3070],["2016-01-12",2261.25,2338.77,2261.25,2325.85,18040],["2016-01-13",2274.17,2300.01,2248.32,2300.01,7010],["2016-01-14",2325.85,2325.85,2248.32,2325.85,1960],["2016-01-15",2429.22,2429.22,2261.25,2261.25,6240],["2016-01-18",2183.72,2287.09,2144.95,2183.72,14440],["2016-01-19",2196.64,2274.17,2196.64,2222.48,4970],["2016-01-20",2222.48,2222.48,2196.64,2222.48,1940],["2016-01-21",2235.4,2235.4,2196.64,2196.64,5900],["2016-01-22",2196.64,2209.56,2157.87,2157.87,6400],["2016-01-25",2248.32,2248.32,2170.8,2209.56,950],["2016-01-26",2170.8,2183.72,2144.95,2144.95,6520],["2016-01-27",2080.35,2144.95,2002.82,2002.82,26680],["2016-01-28",2067.42,2067.42,1873.6,1976.97,29690],["2016-01-29",1847.76,1976.97,1847.76,1847.76,23210],["2016-02-01",1964.05,1976.97,1731.47,1731.47,45730],["2016-02-02",1809.0,1847.76,1731.47,1847.76,1827210],["2016-02-03",1976.97,1976.97,1976.97,1976.97,10940],["2016-02-04",2002.82,2002.82,1912.37,1912.37,15960],["2016-02-05",2002.82,2002.82,1847.76,1925.29,8560],["2016-02-15",1873.6,2015.74,1873.6,1964.05,11470],["2016-02-16",1976.97,1976.97,1873.6,1886.52,8820],["2016-02-17",1873.6,1976.97,1873.6,1976.97,293030],["2016-02-18",1912.37,1989.9,1912.37,1938.21,21950],["2016-02-19",1938.21,2002.82,1938.21,1976.97,28910],["2016-02-22",1912.37,2015.74,1912.37,1989.9,16830],["2016-02-23",1976.97,2119.11,1976.97,2119.11,56620],["2016-02-24",2170.8,2261.25,2132.03,2132.03,67080],["2016-02-25",2235.4,2248.32,2119.11,2132.03,20760],["2016-02-26",2132.03,2248.32,2028.66,2028.66,38270],["2016-02-29",2028.66,2157.87,1912.37,1912.37,61010],["2016-03-01",1912.37,2041.58,1912.37,2041.58,1758624],["2016-03-02",2183.72,2183.72,2183.72,2183.72,29660],["2016-03-03",2287.09,2325.85,2222.48,2325.85,297560],["2016-03-04",2480.91,2480.91,2377.54,2403.38,72250],["2016-03-07",2429.22,2442.15,2351.7,2351.7,58520],["2016-03-08",2235.4,2455.07,2235.4,2390.46,77140],["2016-03-09",2390.46,2416.3,2377.54,2377.54,76510],["2016-03-10",2390.46,2416.3,2377.54,2416.3,84720],["2016-03-11",2351.7,2416.3,2351.7,2390.46,85950],["2016-03-14",2325.85,2390.46,2261.25,2312.93,26020],["2016-03-15",2325.85,2338.77,2300.01,2325.85,18180],["2016-03-16",2312.93,2312.93,2287.09,2287.09,4110],["2016-03-17",2274.17,2325.85,2261.25,2261.25,26460],["2016-03-18",2300.01,2300.01,2261.25,2300.01,22590],["2016-03-21",2312.93,2325.85,2287.09,2300.01,25550],["2016-03-22",2390.46,2455.07,2390.46,2455.07,64840],["2016-03-23",2558.44,2623.04,2532.59,2623.04,308945],["2016-03-24",2713.49,2713.49,2584.28,2623.04,168690],["2016-03-25",2623.04,2674.73,2519.67,2648.89,82540],["2016-03-28",2648.89,2765.18,2635.97,2765.18,283930],["2016-03-29",2868.55,2920.24,2791.02,2816.87,224360],["2016-03-30",2816.87,2829.79,2713.49,2803.94,60030],["2016-03-31",2713.49,2778.1,2700.57,2700.57,94270],["2016-04-01",2687.65,2739.34,2584.28,2584.28,208420],["2016-04-04",2558.44,2648.89,2532.59,2558.44,53790],["2016-04-05",2519.67,2726.42,2519.67,2661.81,86730],["2016-04-06",2726.42,2803.94,2687.65,2687.65,51500],["2016-04-07",2713.49,2791.02,2713.49,2713.49,62080],["2016-04-08",2713.49,2791.02,2713.49,2752.26,66610],["2016-04-11",2765.18,2855.63,2752.26,2765.18,210910],["2016-04-12",2752.26,2765.18,2597.2,2623.04,44170],["2016-04-13",2597.2,2739.34,2597.2,2687.65,166330],["2016-04-14",2726.42,2726.42,2635.97,2687.65,58160],["2016-04-15",2648.89,2674.73,2597.2,2597.2,36830],["2016-04-19",2545.52,2571.36,2455.07,2467.99,6660],["2016-04-20",2467.99,2467.99,2390.46,2403.38,80900],["2016-04-21",2455.07,2571.36,2416.3,2571.36,10190],["2016-04-22",2661.81,2700.57,2635.97,2700.57,63770],["2016-04-25",2765.18,2881.47,2752.26,2881.47,186400],["2016-04-26",2971.92,3075.29,2971.92,3075.29,67970],["2016-04-27",3282.04,3282.04,3075.29,3230.35,170840],["2016-04-28",3282.04,3282.04,3075.29,3165.74,108270],["2016-04-29",3217.43,3359.56,3217.43,3346.64,172450],["2016-05-04",3359.56,3385.41,3320.8,3346.64,42440],["2016-05-05",3320.8,3359.56,3243.27,3333.72,104780],["2016-05-06",3294.96,3320.8,3114.06,3204.51,105410],["2016-05-09",3114.06,3230.35,3101.14,3152.82,47890],["2016-05-10",3101.14,3204.51,3062.37,3204.51,52640],["2016-05-11",3178.67,3191.59,3101.14,3178.67,90410],["2016-05-12",3165.74,3165.74,3126.98,3165.74,36730],["2016-05-13",3114.06,3333.72,3101.14,3269.11,192310],["2016-05-16",3346.64,3346.64,3230.35,3256.19,79230],["2016-05-17",3230.35,3256.19,3217.43,3256.19,33490],["2016-05-18",3230.35,3256.19,3139.9,3152.82,67790],["2016-05-19",3126.98,3139.9,3101.14,3126.98,50930],["2016-05-20",3294.96,3294.96,3088.22,3165.74,24030],["2016-05-23",3101.14,3165.74,3101.14,3165.74,18680],["2016-05-24",3282.04,3282.04,3178.67,3204.51,35350],["2016-05-25",3204.51,3424.17,3191.59,3424.17,520210],["2016-05-26",3527.54,3656.76,3450.01,3553.39,246170],["2016-05-27",3501.7,3617.99,3501.7,3566.31,103250],["2016-05-30",3488.78,3617.99,3475.86,3617.99,151900],["2016-05-31",3579.23,3695.52,3514.62,3656.76,176540],["2016-06-01",3695.52,3824.74,3695.52,3785.97,348520],["2016-06-02",3785.97,3850.58,3747.21,3798.89,96030],["2016-06-03",3798.89,3850.58,3708.44,3708.44,120330],["2016-06-06",3708.44,3734.29,3605.07,3734.29,223000],["2016-06-07",3747.21,3785.97,3734.29,3760.13,26650],["2016-06-08",3760.13,3941.03,3734.29,3876.42,78150],["2016-06-09",3837.66,3876.42,3747.21,3824.74,61510],["2016-06-10",3798.89,3798.89,3682.6,3773.05,197550],["2016-06-13",3773.05,3773.05,3734.29,3747.21,69790],["2016-06-14",3747.21,4005.63,3747.21,4005.63,261020],["2016-06-15",4070.24,4134.85,4005.63,4005.63,173400],["2016-06-16",4005.63,4134.85,3953.95,4070.24,167450],["2016-06-17",4083.16,4354.51,4031.48,4354.51,299740],["2016-06-20",4393.28,4574.18,4264.06,4574.18,150700],["2016-06-21",4574.18,4742.15,4522.49,4677.55,229370],["2016-06-22",4677.55,4716.31,4496.65,4677.55,159300],["2016-06-23",4664.63,4832.6,4587.1,4677.55,150970],["2016-06-24",4677.55,4677.55,4354.51,4651.71,251100],["2016-06-27",4522.49,4638.78,4354.51,4509.57,79080],["2016-06-28",4393.28,4651.71,4393.28,4587.1,161930],["2016-06-29",4651.71,4780.92,4587.1,4780.92,191200],["2016-06-30",4910.13,4974.74,4832.6,4845.53,105370],["2016-07-01",4845.53,4858.45,4729.23,4755.08,99470],["2016-07-04",4819.68,4845.53,4755.08,4780.92,171000],["2016-07-05",4780.92,4780.92,4690.47,4729.23,128810],["2016-07-06",4612.94,4742.15,4548.33,4729.23,149190],["2016-07-07",4703.39,4780.92,4703.39,4780.92,236190],["2016-07-08",4780.92,5103.95,4780.92,5091.03,395380],["2016-07-11",5168.56,5323.62,4780.92,5026.43,172050],["2016-07-12",4974.74,5026.43,4858.45,4961.82,173960],["2016-07-13",5013.5,5013.5,4858.45,5013.5,162270],["2016-07-14",5013.5,5116.88,4664.63,4664.63,348060],["2016-07-15",4664.63,4664.63,4341.59,4341.59,426200],["2016-07-18",4083.16,4496.65,4044.4,4393.28,372780],["2016-07-19",4289.91,4393.28,4096.08,4328.67,153730],["2016-07-20",4147.77,4276.98,4109.01,4186.53,147480],["2016-07-21",3953.95,4134.85,3915.19,3915.19,191820],["2016-07-22",3915.19,3915.19,3643.84,3643.84,315270],["2016-07-25",3617.99,3889.34,3617.99,3889.34,224660],["2016-07-26",3811.81,3953.95,3811.81,3889.34,48850],["2016-07-27",3721.36,3902.26,3721.36,3863.5,87320],["2016-07-28",3876.42,3876.42,3747.21,3747.21,59870],["2016-07-29",3811.81,3811.81,3643.84,3721.36,34160],["2016-08-01",3721.36,3734.29,3488.78,3617.99,62120],["2016-08-02",3527.54,3682.6,3437.09,3540.46,125510],["2016-08-03",3437.09,3527.54,3385.41,3437.09,93230],["2016-08-04",3359.56,3605.07,3359.56,3566.31,61460],["2016-08-05",3605.07,3617.99,3488.78,3553.39,35190],["2016-08-08",3424.17,3553.39,3424.17,3553.39,21640],["2016-08-09",3488.78,3695.52,3488.78,3695.52,73830],["2016-08-10",3695.52,3837.66,3695.52,3824.74,110900],["2016-08-11",3889.34,4083.16,3889.34,4083.16,144090],["2016-08-12",4186.53,4251.14,3811.81,4044.4,68270],["2016-08-15",4031.48,4031.48,3850.58,3902.26,16120],["2016-08-16",3876.42,4031.48,3824.74,4031.48,75760],["2016-08-17",4070.24,4070.24,3941.03,3979.79,29350],["2016-08-18",3953.95,4070.24,3953.95,4044.4,74050],["2016-08-19",4044.4,4044.4,3902.26,3953.95,19660],["2016-08-22",4031.48,4031.48,3824.74,3953.95,16060],["2016-08-23",3953.95,3953.95,3876.42,3902.26,16710],["2016-08-24",3953.95,3953.95,3824.74,3837.66,20150],["2016-08-25",3837.66,3902.26,3837.66,3837.66,39890],["2016-08-26",3915.19,3915.19,3811.81,3915.19,17630],["2016-08-29",3915.19,3915.19,3643.84,3824.74,63060],["2016-08-30",3656.76,3824.74,3656.76,3785.97,36030],["2016-08-31",3747.21,3798.89,3682.6,3695.52,32300],["2016-09-01",3682.6,3773.05,3630.91,3669.68,15420],["2016-09-05",3643.84,3760.13,3630.91,3734.29,15270],["2016-09-06",3773.05,3785.97,3708.44,3747.21,22010],["2016-09-07",3747.21,3747.21,3630.91,3656.76,30370],["2016-09-08",3643.84,3773.05,3643.84,3760.13,66620],["2016-09-09",3760.13,3773.05,3721.36,3773.05,17080],["2016-09-12",3747.21,3773.05,3682.6,3773.05,32520],["2016-09-13",3798.89,4031.48,3773.05,4005.63,89220],["2016-09-14",4031.48,4212.38,4018.56,4044.4,55750],["2016-09-15",4044.4,4096.08,3953.95,4031.48,13900],["2016-09-16",3889.34,4044.4,3876.42,3915.19,24450],["2016-09-19",3863.5,4057.32,3863.5,4031.48,57390],["2016-09-20",3960.41,4134.85,3960.41,4134.85,85960],["2016-09-21",4070.24,4341.59,4057.32,4341.59,120550],["2016-09-22",4354.51,4483.73,4341.59,4367.43,82920],["2016-09-23",4367.43,4393.28,4289.91,4302.83,45030],["2016-09-26",4302.83,4522.49,4289.91,4522.49,90930],["2016-09-27",4522.49,4612.94,4419.12,4561.26,69020],["2016-09-28",4600.02,4612.94,4535.41,4535.41,64040],["2016-09-29",4522.49,4780.92,4470.81,4761.54,92640],["2016-09-30",4761.54,4768.0,4690.47,4690.47,80950],["2016-10-03",4703.39,4768.0,4664.63,4729.23,26110],["2016-10-04",4780.92,4780.92,4509.57,4509.57,125290],["2016-10-05",4509.57,4703.39,4509.57,4664.63,127590],["2016-10-06",4780.92,4780.92,4548.33,4600.02,43460],["2016-10-07",4600.02,4651.71,4483.73,4561.26,94010],["2016-10-10",4522.49,4625.86,4393.28,4393.28,43470],["2016-10-11",4393.28,4457.88,4212.38,4406.2,85370],["2016-10-12",4406.2,4548.33,4406.2,4522.49,44690],["2016-10-13",4503.11,4587.1,4496.65,4561.26,32550],["2016-10-14",4535.41,4587.1,4496.65,4561.26,43760],["2016-10-17",4548.33,4600.02,4470.81,4470.81,38230],["2016-10-18",4470.81,4548.33,4444.96,4522.49,11990],["2016-10-19",4587.1,4587.1,4522.49,4522.49,32180],["2016-10-20",4587.1,4780.92,4587.1,4742.15,176080],["2016-10-21",4832.6,4935.98,4768.0,4768.0,140930],["2016-10-24",4780.92,4780.92,4651.71,4703.39,64570],["2016-10-25",4522.49,4974.74,4522.49,4806.76,100570],["2016-10-26",4780.92,4923.05,4780.92,4871.37,165940],["2016-10-27",4897.21,5084.57,4897.21,5026.43,134300],["2016-10-28",5026.43,5052.27,4981.2,5039.35,96050],["2016-10-31",5026.43,5039.35,4845.53,4961.82,56100],["2016-11-01",4916.59,4974.74,4884.29,4910.13,49690],["2016-11-02",4897.21,5103.95,4864.91,4981.2,189730],["2016-11-03",4981.2,5168.56,4935.98,5155.64,202200],["2016-11-04",5271.93,5271.93,5039.35,5091.03,107380],["2016-11-07",5091.03,5142.72,5039.35,5123.34,111090],["2016-11-08",5123.34,5336.54,5052.27,5310.7,246920],["2016-11-09",5310.7,5426.99,5013.5,5414.07,170120],["2016-11-10",5556.2,5620.81,5452.83,5517.44,183330],["2016-11-11",5517.44,5549.74,5349.46,5349.46,239130],["2016-11-14",5349.46,5381.76,5168.56,5259.01,97580],["2016-11-15",5207.33,5362.38,5207.33,5349.46,201900],["2016-11-16",5388.23,5478.67,5310.7,5478.67,87660],["2016-11-17",5478.67,5504.52,5297.78,5297.78,97720],["2016-11-18",5233.17,5297.78,5168.56,5297.78,90310],["2016-11-21",5297.78,5297.78,5194.4,5207.33,112790],["2016-11-22",5168.56,5246.09,4942.44,5039.35,215790],["2016-11-23",5026.43,5168.56,4935.98,5065.19,56090],["2016-11-24",5065.19,5142.72,5039.35,5065.19,30830],["2016-11-25",5000.58,5103.95,4974.74,5052.27,49830],["2016-11-28",5052.27,5052.27,4987.66,5039.35,18140],["2016-11-29",5039.35,5039.35,4910.13,4923.05,38400],["2016-11-30",4780.92,4923.05,4780.92,4923.05,24100],["2016-12-01",4923.05,5032.89,4923.05,4961.82,50940],["2016-12-02",4961.82,5019.97,4961.82,4961.82,26290],["2016-12-05",4961.82,4961.82,4923.05,4935.98,20810],["2016-12-06",4935.98,4935.98,4780.92,4780.92,86260],["2016-12-07",4780.92,4806.76,4651.71,4651.71,53990],["2016-12-08",4651.71,4768.0,4606.48,4677.55,27030],["2016-12-09",4671.09,4677.55,4612.94,4651.71,34350],["2016-12-12",4716.31,4716.31,4587.1,4600.02,22640],["2016-12-13",4625.86,4651.71,4587.1,4600.02,33190],["2016-12-14",4600.02,4884.29,4600.02,4884.29,45380],["2016-12-15",4884.29,5039.35,4871.37,4910.13,77680],["2016-12-16",4910.13,4961.82,4793.84,4845.53,27780],["2016-12-19",4845.53,5175.02,4793.84,5103.95,222640],["2016-12-20",5168.56,5168.56,5026.43,5039.35,79520],["2016-12-21",5039.35,5065.19,4987.66,5039.35,254232],["2016-12-22",4987.66,5052.27,4961.82,4987.66,95320],["2016-12-23",4987.66,5013.5,4923.05,5013.5,39940],["2016-12-26",4974.74,5026.43,4948.9,5026.43,46930],["2016-12-27",5026.43,5026.43,4961.82,5026.43,126600],["2016-12-28",5000.58,5039.35,5000.58,5039.35,28420],["2016-12-29",5013.5,5297.78,5013.5,5297.78,136620],["2016-12-30",5233.17,5297.78,5175.02,5297.78,62010],["2017-01-03",5233.17,5349.46,5194.4,5271.93,39250],["2017-01-04",5284.85,5362.38,5039.35,5239.63,146900],["2017-01-05",5233.17,5271.93,5168.56,5200.86,73430],["2017-01-06",5168.56,5336.54,5168.56,5271.93,134360],["2017-01-09",5336.54,5349.46,5207.33,5310.7,95300],["2017-01-10",5362.38,5426.99,5323.62,5323.62,126190],["2017-01-11",5349.46,5401.15,5310.7,5343.0,63320],["2017-01-12",5349.46,5355.92,5291.31,5336.54,73090],["2017-01-13",5336.54,5336.54,5239.63,5239.63,62120],["2017-01-16",5239.63,5297.78,5091.03,5129.8,131920],["2017-01-17",5129.8,5207.33,5065.19,5103.95,56840],["2017-01-18",5103.95,5168.56,5091.03,5091.03,60990],["2017-01-19",5039.35,5091.03,5013.5,5013.5,39590],["2017-01-20",5071.65,5194.4,5000.58,5194.4,420090],["2017-01-23",5078.11,5233.17,5078.11,5220.25,237230],["2017-01-24",5207.33,5233.17,5129.8,5168.56,38360],["2017-01-25",5168.56,5220.25,5129.8,5181.48,45060],["2017-02-02",5233.17,5297.78,5181.48,5194.4,31500],["2017-02-03",5194.4,5271.93,5194.4,5246.09,83760],["2017-02-06",5246.09,5543.28,5246.09,5530.36,179230],["2017-02-07",5556.2,5724.18,5556.2,5607.89,183540],["2017-02-08",5607.89,5633.73,5530.36,5633.73,218860],["2017-02-09",5633.73,5788.79,5633.73,5782.33,467960],["2017-02-10",5814.63,5814.63,5698.34,5698.34,56820],["2017-02-13",5737.1,5750.02,5633.73,5678.96,101590],["2017-02-14",5678.96,5678.96,5543.28,5569.12,159500],["2017-02-15",5646.65,5646.65,5523.9,5556.2,117560],["2017-02-16",5594.97,5607.89,5439.91,5439.91,170960],["2017-02-17",5388.23,5530.36,5375.3,5504.52,94170],["2017-02-20",5504.52,5685.42,5504.52,5601.43,153060],["2017-02-21",5711.26,5775.87,5659.57,5659.57,146570],["2017-02-22",5672.5,5892.16,5666.04,5762.95,208820],["2017-02-23",5762.95,5814.63,5646.65,5685.42,126300],["2017-02-24",5711.26,5711.26,5491.6,5504.52,148420],["2017-02-27",5401.15,5556.2,5362.38,5388.23,183680],["2017-02-28",5375.3,5530.36,5375.3,5491.6,95570],["2017-03-01",5491.6,5491.6,5426.99,5439.91,58290],["2017-03-02",5439.91,5659.57,5426.99,5659.57,178590],["2017-03-03",5678.96,5724.18,5633.73,5711.26,105160],["2017-03-06",5750.02,5982.61,5724.18,5943.85,260140],["2017-03-07",5969.69,6098.9,5969.69,6047.22,201870],["2017-03-08",6047.22,6085.98,5995.53,6060.14,104560],["2017-03-09",6060.14,6060.14,5918.0,5930.92,140920],["2017-03-10",5918.0,6189.35,5918.0,6073.06,114310],["2017-03-13",6066.6,6318.57,6066.6,6266.88,129810],["2017-03-14",6241.04,6331.49,6202.27,6331.49,266120],["2017-03-15",6331.49,6706.21,6331.49,6706.21,395550],["2017-03-16",6719.13,6951.71,6602.84,6693.29,448910],["2017-03-17",6680.37,6719.13,6499.47,6615.76,137260],["2017-03-20",6589.92,6848.34,6525.31,6848.34,203350],["2017-03-21",6887.11,7106.77,6783.74,7106.77,874550],["2017-03-22",7029.24,7106.77,6835.42,6861.26,136990],["2017-03-23",6693.29,7093.85,6693.29,7093.85,99010],["2017-03-24",7223.06,7300.59,7093.85,7300.59,171250],["2017-03-27",7365.2,7403.96,7261.83,7403.96,134210],["2017-03-28",7365.2,7403.96,7261.83,7365.2,84990],["2017-03-29",7287.67,7300.59,7119.69,7119.69,90560],["2017-03-30",7106.77,7261.83,7055.09,7235.99,72350],["2017-03-31",7235.99,7235.99,7080.93,7106.77,63610],["2017-04-03",7093.85,7093.85,6900.03,6977.56,91800],["2017-04-04",6925.87,7068.01,6925.87,6990.48,89640],["2017-04-05",7016.32,7352.28,7003.4,7003.4,158080],["2017-04-07",7042.16,7093.85,6951.71,6977.56,61650],["2017-04-10",6977.56,6977.56,6887.11,6951.71,106840],["2017-04-11",6951.71,6951.71,6887.11,6951.71,93900],["2017-04-12",6900.03,7093.85,6757.89,6757.89,128860],["2017-04-13",6757.89,6912.95,6757.89,6822.5,48010],["2017-04-14",6719.13,6809.58,6589.92,6809.58,74600],["2017-04-17",6887.11,6900.03,6796.66,6796.66,30960],["2017-04-18",6796.66,6977.56,6719.13,6977.56,111330],["2017-04-19",6977.56,6977.56,6848.34,6887.11,53930],["2017-04-20",6964.64,7093.85,6887.11,7003.4,49320],["2017-04-21",7106.77,7235.99,6977.56,7003.4,123360],["2017-04-24",7068.01,7068.01,6719.13,6719.13,128630],["2017-04-25",6719.13,6719.13,6525.31,6628.68,207640],["2017-04-26",6628.68,6835.42,6602.84,6809.58,67220],["2017-04-27",6835.42,6951.71,6757.89,6874.19,86020],["2017-04-28",6900.03,7003.4,6809.58,6977.56,119440],["2017-05-03",7042.16,7106.77,6938.79,7093.85,61970],["2017-05-04",7106.77,7171.38,7042.16,7119.69,109240],["2017-05-05",7055.09,7132.61,7055.09,7106.77,51140],["2017-05-08",7068.01,7158.46,7055.09,7055.09,46690],["2017-05-09",7003.4,7546.1,6990.48,7533.18,158780],["2017-05-10",7739.92,7907.9,7520.26,7714.08,97380],["2017-05-11",7714.08,7714.08,7494.41,7623.63,38730],["2017-05-12",7623.63,7727.0,7559.02,7701.16,49900],["2017-05-15",7701.16,7739.92,7559.02,7610.71,48040],["2017-05-16",7597.78,7817.45,7571.94,7752.84,115300],["2017-05-17",7739.92,7830.37,7623.63,7804.53,38320],["2017-05-18",7804.53,7856.21,7701.16,7727.0,47250],["2017-05-19",7727.0,7791.61,7701.16,7727.0,56010],["2017-05-22",7752.84,8256.78,7752.84,8256.78,216760],["2017-05-23",8256.78,8256.78,8075.88,8101.72,24140],["2017-05-24",8230.93,8269.7,8140.48,8205.09,110270],["2017-05-25",8205.09,8398.91,8205.09,8269.7,142690],["2017-05-26",8269.7,8360.15,8269.7,8347.23,88480],["2017-05-29",8398.91,8605.65,8398.91,8515.2,100530],["2017-05-30",8644.42,8644.42,8334.3,8334.3,115060],["2017-05-31",8334.3,8502.28,8230.93,8502.28,83680],["2017-06-01",8644.42,8786.55,8644.42,8773.63,101650],["2017-06-02",8980.38,8993.3,8864.08,8915.77,77640],["2017-06-05",9083.75,9536.0,9044.98,9536.0,238660],["2017-06-06",10052.85,10052.85,9536.0,9652.29,113550],["2017-06-07",9652.29,9716.9,9432.62,9561.84,95240],["2017-06-08",9536.0,9536.0,9174.2,9174.2,95670],["2017-06-09",9238.8,9303.41,8696.1,8967.45,188210],["2017-06-12",9044.98,9135.43,8786.55,8980.38,170350],["2017-06-13",9499.82,9510.15,9303.41,9386.11,223310],["2017-06-14",9406.78,9406.78,8889.93,8889.93,170110],["2017-06-15",8889.93,9013.97,8889.93,8920.94,134560],["2017-06-16",8920.94,9200.04,8889.93,9200.04,122210],["2017-06-19",9303.41,9613.52,9200.04,9561.84,167420],["2017-06-20",9561.84,9861.61,9561.84,9737.57,196280],["2017-06-21",10027.01,10399.15,9851.28,10399.15,379430],["2017-06-22",10543.86,11102.07,10543.86,10874.65,211970],["2017-06-23",10874.65,11060.72,10399.15,10543.86,162980],["2017-06-26",10399.15,10440.49,10047.68,10089.03,236120],["2017-06-27",10027.01,10502.52,10027.01,10337.12,215940],["2017-06-28",10337.12,10502.52,10192.4,10316.45,127880],["2017-06-29",10399.15,10399.15,10006.33,10068.36,260090],["2017-06-30",10171.73,10213.08,10027.01,10130.38,219790],["2017-07-03",10078.69,10130.38,9820.27,9820.27,229130],["2017-07-04",9799.59,9799.59,9520.49,9634.2,170070],["2017-07-05",9716.9,9840.94,9613.52,9675.55,226940],["2017-07-06",9716.9,10233.75,9716.9,10233.75,348820],["2017-07-07",10440.49,10440.49,10130.38,10130.38,113460],["2017-07-10",10068.36,10089.03,9758.24,9923.64,186920],["2017-07-11",9923.64,9985.66,9778.92,9985.66,163010],["2017-07-12",10089.03,10089.03,9902.96,9944.31,134160],["2017-07-13",9944.31,10006.33,9737.57,9737.57,103020],["2017-07-14",9778.92,9778.92,9634.2,9634.2,158100],["2017-07-17",9613.52,9716.9,9262.06,9303.41,203230],["2017-07-18",8683.18,9303.41,8683.18,9200.04,120640],["2017-07-19",8559.14,8559.14,8559.14,8559.14,50070],["2017-07-20",7969.92,7969.92,7969.92,7969.92,28060],["2017-07-21",7422.05,8042.28,7422.05,7422.05,1447930],["2017-07-24",7235.99,7546.1,6905.2,7504.75,254860],["2017-07-25",7504.75,8000.93,7504.75,7814.86,145410],["2017-07-26",7752.84,7752.84,7442.73,7711.49,227200],["2017-07-27",7752.84,7814.86,7546.1,7752.84,293470],["2017-07-28",7742.5,7783.85,7628.8,7732.17,162710],["2017-07-31",7732.17,8269.7,7670.14,8249.02,253200],["2017-08-01",8373.07,8435.09,8249.02,8300.71,118660],["2017-08-02",8269.7,8662.51,8187.0,8610.82,200750],["2017-08-03",8610.82,8652.17,8476.44,8476.44,86890],["2017-08-04",8373.07,8641.83,8321.38,8476.44,108600],["2017-08-07",8228.35,8538.46,8228.35,8269.7,136710],["2017-08-08",8269.7,8269.7,7752.84,7794.19,288770],["2017-08-09",7463.4,7752.84,7401.38,7546.1,279810],["2017-08-10",7649.47,7732.17,7473.74,7649.47,150840],["2017-08-11",7649.47,7732.17,7546.1,7546.1,72110],["2017-08-14",7628.8,7628.8,7525.43,7556.44,102490],["2017-08-15",7546.1,7587.45,7535.76,7556.44,171250],["2017-08-16",7556.44,7577.11,7535.76,7556.44,95830],["2017-08-17",7649.47,7794.19,7556.44,7556.44,94870],["2017-08-18",7556.44,7752.84,7504.75,7659.81,103000],["2017-08-21",7659.81,7732.17,7587.45,7639.13,85420],["2017-08-22",7711.49,7711.49,7608.12,7680.48,86530],["2017-08-23",7670.14,8062.96,7649.47,7980.26,95580],["2017-08-24",8062.96,8124.98,7980.26,8062.96,74190],["2017-08-25",8062.96,8124.98,8021.61,8021.61,41170],["2017-08-28",8021.61,8021.61,7773.52,7814.86,71420],["2017-08-29",7763.18,8021.61,7721.83,7938.91,118240],["2017-08-30",7959.58,8021.61,7907.9,7907.9,30860],["2017-08-31",7907.9,7990.6,7907.9,7938.91,43500],["2017-09-01",7690.82,7980.26,7690.82,7897.56,65150],["2017-09-05",7897.56,7918.24,7856.21,7876.89,42530],["2017-09-06",7856.21,7897.56,7856.21,7876.89,42270],["2017-09-07",7876.89,7928.57,7876.89,7887.22,72990],["2017-09-08",7887.22,7959.58,7866.55,7938.91,148960],["2017-09-11",7897.56,7938.91,7773.52,7897.56,106740],["2017-09-12",7866.55,7876.89,7835.54,7856.21,92050],["2017-09-13",7856.21,8331.72,7835.54,8290.37,302020],["2017-09-14",8393.74,8569.47,8393.74,8393.74,235390],["2017-09-15",8435.09,8538.46,8352.39,8476.44,145570],["2017-09-18",8476.44,8683.18,8393.74,8414.42,92550],["2017-09-19",8373.07,8476.44,8352.39,8393.74,62950],["2017-09-20",8393.74,8786.55,8393.74,8517.79,194210],["2017-09-21",8559.14,8559.14,8290.37,8290.37,67630],["2017-09-22",8311.05,8466.1,8290.37,8414.42,231630],["2017-09-25",8414.42,8414.42,8311.05,8321.38,65460],["2017-09-26",8321.38,8331.72,8300.71,8300.71,155930],["2017-09-27",8290.37,8290.37,8021.61,8062.96,209070],["2017-09-28",8062.96,8228.35,8062.96,8166.33,145150],["2017-09-29",8269.7,8269.7,8042.28,8083.63,133790],["2017-10-02",8145.65,8218.01,8124.98,8124.98,147510],["2017-10-03",8062.96,8228.35,8062.96,8145.65,71070],["2017-10-04",8145.65,8714.19,8145.65,8683.18,278460],["2017-10-05",8683.18,8848.58,8600.49,8683.18,94140],["2017-10-06",8662.51,8765.88,8621.16,8631.5,45070],["2017-10-09",8559.14,8993.3,8559.14,8993.3,171020],["2017-10-10",9075.99,9096.67,8951.95,9034.64,94970],["2017-10-11",9034.64,9138.02,8889.93,9138.02,114920],["2017-10-12",9138.02,9179.36,8910.6,8993.3,121680],["2017-10-13",8993.3,9013.97,8538.46,8641.83,187170],["2017-10-16",8641.83,8652.17,8187.0,8269.7,199640],["2017-10-17",8269.7,8373.07,8207.68,8362.73,124970],["2017-10-18",8393.74,8435.09,8228.35,8228.35,94130],["2017-10-19",8269.7,8269.7,7980.26,7980.26,101300],["2017-10-20",7980.26,8187.0,7980.26,8021.61,93310],["2017-10-23",8021.61,8259.36,8021.61,8176.66,69750],["2017-10-24",8062.96,8187.0,7866.55,8083.63,64180],["2017-10-25",8083.63,8145.65,8042.28,8124.98,28210],["2017-10-26",7959.58,8145.65,7752.84,7856.21,86420],["2017-10-27",7856.21,7918.24,7670.14,7918.24,88010],["2017-10-30",8021.61,8021.61,7856.21,7980.26,106220],["2017-10-31",7980.26,8042.28,7794.19,7794.19,75330],["2017-11-01",7949.25,7949.25,7608.12,7628.8,95560],["2017-11-02",7463.4,7732.17,7463.4,7649.47,90990],["2017-11-03",7587.45,8062.96,7587.45,8062.96,48340],["2017-11-06",8062.96,8124.98,7835.54,8011.27,46280],["2017-11-07",7980.26,8062.96,7649.47,7938.91,17210],["2017-11-08",7938.91,7938.91,7670.14,7835.54,42050],["2017-11-09",7856.21,7918.24,7732.17,7732.17,28940],["2017-11-10",7794.19,7814.86,7649.47,7732.17,29680],["2017-11-13",7783.85,7897.56,7783.85,7897.56,87820],["2017-11-14",8042.28,8042.28,7856.21,7876.89,30770],["2017-11-15",7897.56,7897.56,7814.86,7856.21,80360],["2017-11-16",7866.55,7928.57,7649.47,7876.89,52010],["2017-11-17",7856.21,7856.21,7690.82,7732.17,111440],["2017-11-20",7752.84,7752.84,7484.08,7680.48,169310],["2017-11-21",7577.11,7752.84,7577.11,7649.47,46180],["2017-11-22",7649.47,7649.47,7566.77,7649.47,44620],["2017-11-23",7752.84,7845.88,7670.14,7814.86,189230],["2017-11-24",7814.86,7938.91,7804.53,7876.89,230330],["2017-11-27",7928.57,7928.57,7835.54,7856.21,125300],["2017-11-28",7856.21,7887.22,7835.54,7876.89,139870],["2017-11-29",7856.21,7876.89,7690.82,7856.21,74980],["2017-11-30",7856.21,7856.21,7732.17,7732.17,106880],["2017-12-01",7732.17,7732.17,7628.8,7628.8,101970],["2017-12-04",7546.1,7752.84,7546.1,7680.48,126200],["2017-12-05",7897.56,8218.01,7814.86,8218.01,458560],["2017-12-06",8331.72,8662.51,8290.37,8352.39,215010],["2017-12-07",8414.42,8445.43,8207.68,8269.7,107400],["2017-12-08",8166.33,8269.7,8104.3,8124.98,76820],["2017-12-11",8021.61,8124.98,7897.56,7938.91,93130],["2017-12-12",7876.89,7959.58,7690.82,7773.52,154660],["2017-12-13",7773.52,8062.96,7773.52,7814.86,43930],["2017-12-14",7814.86,7938.91,7773.52,7856.21,36000],["2017-12-15",7918.24,7918.24,7711.49,7732.17,101800],["2017-12-18",7732.17,7938.91,7711.49,7918.24,75050],["2017-12-19",7918.24,8000.93,7794.19,7897.56,92150],["2017-12-20",7773.52,7856.21,7732.17,7732.17,103920],["2017-12-21",7856.21,7856.21,7690.82,7752.84,72560],["2017-12-22",7711.49,7835.54,7649.47,7721.83,77000],["2017-12-25",7721.83,7732.17,7608.12,7608.12,87820],["2017-12-26",7608.12,7742.5,7546.1,7690.82,123580],["2017-12-27",7690.82,7814.86,7649.47,7752.84,86850],["2017-12-28",7752.84,7773.52,7649.47,7690.82,106710],["2017-12-29",7690.82,7752.84,7577.11,7577.11,79780],["2018-01-02",7649.47,7732.17,7608.12,7649.47,77410],["2018-01-03",7649.47,7670.14,7587.45,7618.46,208970],["2018-01-04",7649.47,7721.83,7597.78,7670.14,80010],["2018-01-05",7670.14,7711.49,7566.77,7639.13,59830],["2018-01-08",7670.14,7980.26,7670.14,7897.56,224350],["2018-01-09",7918.24,8021.61,7814.86,7907.9,214550],["2018-01-10",7918.24,7918.24,7732.17,7825.2,178020],["2018-01-11",8124.98,8362.73,7959.58,8362.73,722640],["2018-01-12",8889.93,8941.61,8683.18,8786.55,839690],["2018-01-15",8838.24,8838.24,8373.07,8476.44,236550],["2018-01-16",8373.07,8662.51,8207.68,8579.81,320300],["2018-01-17",8559.14,8559.14,8228.35,8228.35,182550],["2018-01-18",8062.96,8290.37,7959.58,8290.37,194220],["2018-01-19",8187.0,8290.37,8021.61,8062.96,207530],["2018-01-22",8000.93,8145.65,8000.93,8062.96,160030],["2018-01-25",8062.96,8062.96,7856.21,7876.89,153910],["2018-01-26",7876.89,8269.7,7876.89,8269.7,179880],["2018-01-29",8269.7,8497.11,8269.7,8435.09,228220],["2018-01-30",8435.09,8600.49,8331.72,8476.44,295310],["2018-01-31",8579.81,8579.81,8166.33,8373.07,243840],["2018-02-01",8414.42,8455.77,8290.37,8331.72,80780],["2018-02-02",8373.07,8455.77,8331.72,8373.07,247930],["2018-02-05",8269.7,8269.7,7814.86,7959.58,144460],["2018-02-06",7442.73,7938.91,7442.73,7546.1,283660],["2018-02-07",7546.1,7876.89,7546.1,7856.21,74980],["2018-02-08",7856.21,7856.21,7608.12,7608.12,25420],["2018-02-09",7132.61,7835.54,7132.61,7814.86,121670],["2018-02-12",7856.21,8062.96,7856.21,8062.96,13640],["2018-02-13",8062.96,8166.33,7856.21,8042.28,28150],["2018-02-21",8166.33,8166.33,7887.22,7887.22,44760],["2018-02-22",7959.58,8062.96,7814.86,7856.21,44280],["2018-02-23",7856.21,7918.24,7773.52,7773.52,22160],["2018-02-26",7773.52,7918.24,7732.17,7918.24,45430],["2018-02-27",8011.27,8021.61,7856.21,7959.58,59580],["2018-02-28",8062.96,8124.98,7980.26,8000.93,61140],["2018-03-01",8062.96,8083.63,7959.58,8062.96,20110],["2018-03-02",8062.96,8093.97,8031.94,8062.96,117070],["2018-03-05",8062.96,8062.96,7928.57,7938.91,27960],["2018-03-06",7856.21,8021.61,7856.21,7938.91,10130],["2018-03-07",7938.91,7938.91,7773.52,7835.54,54650],["2018-03-08",7835.54,7835.54,7711.49,7773.52,22140],["2018-03-09",7711.49,7835.54,7711.49,7773.52,85190],["2018-03-12",7773.52,7794.19,7649.47,7732.17,82160],["2018-03-13",7608.12,7856.21,7546.1,7856.21,82910],["2018-03-14",7856.21,7856.21,7711.49,7773.52,35170],["2018-03-15",7773.52,7773.52,7649.47,7690.82,134660],["2018-03-16",7814.86,7814.86,7618.46,7649.47,134490],["2018-03-19",7856.21,7856.21,7566.77,7608.12,130560],["2018-03-20",7814.86,7959.58,7814.86,7825.2,379410],["2018-03-21",7938.91,8062.96,7918.24,7969.92,218150],["2018-03-22",7969.92,7990.6,7835.54,7835.54,68770],["2018-03-23",7360.03,7773.52,7360.03,7649.47,131340],["2018-03-26",7628.8,7856.21,7628.8,7628.8,115780],["2018-03-27",7628.8,7856.21,7608.12,7628.8,92010],["2018-03-28",7742.5,7835.54,7628.8,7732.17,126750],["2018-03-29",7856.21,7856.21,7649.47,7732.17,324560],["2018-03-30",7649.47,7752.84,7649.47,7752.84,94300],["2018-04-02",7845.88,7845.88,7690.82,7690.82,135890],["2018-04-03",7670.14,7711.49,7504.75,7587.45,218350],["2018-04-04",7587.45,7608.12,7504.75,7546.1,228290],["2018-04-05",7567.66,7923.4,7114.89,7276.6,236900],["2018-04-06",7276.6,7680.85,7276.6,7535.32,108310],["2018-04-09",7567.66,7761.7,7438.3,7470.64,79670],["2018-04-10",7438.3,7470.64,6969.36,7114.89,115620],["2018-04-11",6791.49,6856.17,6629.79,6629.79,361070],["2018-04-12",6338.72,6791.49,6338.72,6629.79,64470],["2018-04-13",6629.79,6629.79,6338.72,6468.09,22240],["2018-04-16",6371.06,6435.74,6306.38,6338.72,66830],["2018-04-17",6371.06,6532.77,6371.06,6532.77,109130],["2018-04-18",6532.77,6726.81,6468.09,6597.45,37580],["2018-04-19",6597.45,6597.45,6338.72,6468.09,34060],["2018-04-20",6500.43,6581.28,6371.06,6435.74,28260],["2018-04-23",6144.68,6468.09,5999.15,5999.15,227530],["2018-04-24",5627.23,5691.91,5594.89,5611.06,279880],["2018-04-26",5611.06,5691.91,5400.85,5497.87,66910],["2018-04-27",5336.17,5546.38,5336.17,5514.04,23930],["2018-05-02",5514.04,5659.57,5336.17,5336.17,27640],["2018-05-03",5271.49,5336.17,5174.47,5174.47,99460],["2018-05-04",5174.47,5303.83,5142.13,5303.83,84090],["2018-05-07",5303.83,5659.57,5303.83,5627.23,41790],["2018-05-08",5643.4,5659.57,5497.87,5497.87,33640],["2018-05-09",5497.87,5627.23,5497.87,5546.38,23640],["2018-05-10",5368.51,5562.55,5368.51,5481.7,19440],["2018-05-11",5303.83,5497.87,5303.83,5481.7,44690],["2018-05-14",5336.17,5530.21,5336.17,5481.7,28020],["2018-05-15",5400.85,5530.21,5400.85,5497.87,21800],["2018-05-16",5530.21,5821.28,5497.87,5756.6,79660],["2018-05-17",5756.6,5756.6,5562.55,5562.55,12980],["2018-05-18",5433.19,5562.55,5384.68,5546.38,88220],["2018-05-21",5594.89,5594.89,5368.51,5400.85,44870],["2018-05-22",5271.49,5368.51,5045.11,5061.28,162730],["2018-05-23",5012.77,5142.13,4915.74,5012.77,49780],["2018-05-24",5012.77,5190.64,5012.77,5109.79,43640],["2018-05-25",5109.79,5142.13,5012.77,5012.77,55480],["2018-05-28",5077.45,5077.45,4721.7,4721.7,184550],["2018-05-29",4851.06,4851.06,4560.0,4754.04,96070],["2018-05-30",4754.04,4851.06,4721.7,4754.04,167560],["2018-05-31",4754.04,4867.23,4754.04,4802.55,84820],["2018-06-01",4915.74,5093.62,4818.72,5012.77,168100],["2018-06-04",5012.77,5093.62,4851.06,5012.77,103380],["2018-06-05",5045.11,5336.17,4964.26,5336.17,758250],["2018-06-06",5352.34,5352.34,5174.47,5336.17,62670],["2018-06-07",5368.51,5708.09,5303.83,5659.57,188660],["2018-06-08",5562.55,5594.89,5449.36,5594.89,50940],["2018-06-11",5530.21,5594.89,5239.15,5271.49,102030],["2018-06-12",5077.45,5239.15,4996.6,5174.47,130480],["2018-06-13",5239.15,5400.85,5239.15,5368.51,162640],["2018-06-14",5368.51,5400.85,5287.66,5352.34,7240],["2018-06-15",5336.17,5465.53,5336.17,5433.19,62420],["2018-06-18",5433.19,5433.19,5109.79,5109.79,14630],["2018-06-19",4948.09,5206.81,4786.38,5012.77,98870],["2018-06-20",5012.77,5239.15,4964.26,5174.47,57610],["2018-06-21",5142.13,5271.49,5045.11,5174.47,7520],["2018-06-22",5174.47,5465.53,5174.47,5400.85,149080],["2018-06-25",5400.85,5400.85,5239.15,5336.17,16570],["2018-06-26",5336.17,5336.17,5190.64,5255.32,4970],["2018-06-27",5174.47,5303.83,5174.47,5206.81,30430],["2018-06-28",5174.47,5174.47,5012.77,5109.79,20920],["2018-06-29",5045.11,5174.47,5012.77,5109.79,18360],["2018-07-02",5109.79,5174.47,4948.09,5109.79,37510],["2018-07-03",5109.79,5239.15,5077.45,5109.79,113030],["2018-07-04",5077.45,5174.47,5077.45,5174.47,61100],["2018-07-05",5206.81,5449.36,5174.47,5271.49,222060],["2018-07-06",5368.51,5368.51,5109.79,5174.47,105420],["2018-07-09",5417.02,5417.02,5271.49,5320.0,15650],["2018-07-10",5400.85,5497.87,5368.51,5465.53,165940],["2018-07-11",5465.53,5497.87,5239.15,5368.51,40150],["2018-07-12",5368.51,5417.02,5239.15,5271.49,56030],["2018-07-13",5465.53,5465.53,5287.66,5303.83,30700],["2018-07-16",5303.83,5465.53,5239.15,5303.83,37540],["2018-07-17",5271.49,5320.0,5206.81,5206.81,69650],["2018-07-18",5174.47,5320.0,5174.47,5320.0,50600],["2018-07-19",5336.17,5691.91,5336.17,5691.91,366900],["2018-07-20",5627.23,5982.98,5627.23,5821.28,125550],["2018-07-23",5950.64,5950.64,5530.21,5788.94,115580],["2018-07-24",5594.89,5788.94,5465.53,5465.53,112140],["2018-07-25",5368.51,5433.19,5271.49,5433.19,95470],["2018-07-26",5400.85,5433.19,5303.83,5303.83,40710],["2018-07-27",5271.49,5368.51,5174.47,5336.17,47080],["2018-07-30",5336.17,5400.85,5271.49,5384.68,52800],["2018-07-31",5384.68,5449.36,5174.47,5368.51,150290],["2018-08-01",5336.17,5336.17,5206.81,5206.81,117640],["2018-08-02",5239.15,5239.15,4915.74,5093.62,149300],["2018-08-03",5028.94,5142.13,4980.43,5045.11,268990],["2018-08-06",5045.11,5125.96,5012.77,5093.62,37510],["2018-08-07",5045.11,5109.79,4980.43,5045.11,41070],["2018-08-08",4915.74,5077.45,4915.74,5045.11,55750],["2018-08-09",4948.09,5028.94,4915.74,4948.09,106220],["2018-08-10",4915.74,4980.43,4915.74,4915.74,82710],["2018-08-13",5093.62,5093.62,4883.4,4931.91,258770],["2018-08-14",4931.91,4931.91,4818.72,4818.72,226760],["2018-08-15",4818.72,5077.45,4818.72,5045.11,177190],["2018-08-16",5045.11,5077.45,4948.09,4948.09,66490],["2018-08-17",5045.11,5045.11,4948.09,4948.09,48030],["2018-08-20",4948.09,4980.43,4851.06,4883.4,49100],["2018-08-21",4883.4,4964.26,4851.06,4883.4,73290],["2018-08-22",4964.26,4964.26,4851.06,4915.74,75180],["2018-08-23",4915.74,4915.74,4851.06,4915.74,36630],["2018-08-24",4915.74,5077.45,4915.74,5045.11,127820],["2018-08-27",5109.79,5206.81,5028.94,5125.96,134280],["2018-08-28",5045.11,5174.47,5045.11,5077.45,48980],["2018-08-29",5045.11,5077.45,5012.77,5012.77,13730],["2018-08-30",5077.45,5142.13,5028.94,5142.13,61770],["2018-08-31",5142.13,5142.13,4948.09,4948.09,66420],["2018-09-04",4980.43,5061.28,4931.91,4931.91,29290],["2018-09-05",4931.91,5028.94,4915.74,4996.6,73090],["2018-09-06",4964.26,4996.6,4883.4,4931.91,54760],["2018-09-07",4980.43,5142.13,4948.09,5077.45,89000],["2018-09-10",5125.96,5400.85,5093.62,5303.83,294940],["2018-09-11",5384.68,5465.53,5287.66,5287.66,228070],["2018-09-12",5271.49,5303.83,5206.81,5271.49,83780],["2018-09-13",5158.3,5239.15,5109.79,5174.47,161640],["2018-09-14",5190.64,5336.17,5190.64,5303.83,155870],["2018-09-17",5368.51,5562.55,5368.51,5449.36,190330],["2018-09-18",5465.53,5659.57,5384.68,5659.57,463080],["2018-09-19",5724.26,5756.6,5562.55,5594.89,269120],["2018-09-20",5627.23,5627.23,5530.21,5627.23,183760],["2018-09-21",5627.23,5675.74,5497.87,5546.38,258240],["2018-09-24",5546.38,5594.89,5514.04,5562.55,150970],["2018-09-25",5530.21,5594.89,5497.87,5594.89,148190],["2018-09-26",5594.89,5982.98,5562.55,5982.98,556600],["2018-09-27",6096.17,6306.38,5999.15,6144.68,470820],["2018-09-28",6144.68,6209.36,5982.98,5982.98,158790],["2018-10-01",5950.64,6080.0,5837.45,5918.3,333590],["2018-10-02",5821.28,5950.64,5821.28,5869.79,121050],["2018-10-03",5869.79,6047.66,5869.79,6015.32,128580],["2018-10-04",6047.66,6144.68,5918.3,6047.66,153160],["2018-10-05",6063.83,6080.0,5950.64,5950.64,156120],["2018-10-08",5902.13,5950.64,5659.57,5659.57,208150],["2018-10-09",5724.26,5788.94,5562.55,5578.72,190940],["2018-10-10",5578.72,5594.89,5239.15,5239.15,380880],["2018-10-11",5077.45,5239.15,4931.91,5077.45,382770],["2018-10-12",5045.11,5206.81,4851.06,5174.47,281690],["2018-10-15",5206.81,5206.81,4964.26,5109.79,89840],["2018-10-16",5158.3,5465.53,5158.3,5465.53,120770],["2018-10-17",5465.53,5497.87,5352.34,5449.36,54520],["2018-10-18",5449.36,5578.72,5336.17,5481.7,212030],["2018-10-19",5384.68,5481.7,5303.83,5303.83,88410],["2018-10-22",5336.17,5336.17,5109.79,5109.79,64610],["2018-10-23",5109.79,5336.17,4980.43,5206.81,111770],["2018-10-24",5206.81,5336.17,5190.64,5206.81,62950],["2018-10-25",5109.79,5174.47,5093.62,5142.13,120290],["2018-10-26",5368.51,5368.51,5206.81,5303.83,52100],["2018-10-29",5206.81,5303.83,5174.47,5239.15,21840],["2018-10-30",5239.15,5239.15,5061.28,5109.79,55910],["2018-10-31",5142.13,5239.15,5109.79,5206.81,116470],["2018-11-01",5206.81,5206.81,5093.62,5174.47,35470],["2018-11-02",5206.81,5206.81,5077.45,5142.13,29220],["2018-11-05",5028.94,5142.13,5028.94,5045.11,37940],["2018-11-06",5174.47,5174.47,5045.11,5142.13,21360],["2018-11-07",5142.13,5142.13,5045.11,5109.79,29730],["2018-11-08",5109.79,5109.79,5028.94,5109.79,73960],["2018-11-09",5028.94,5142.13,5028.94,5045.11,49300],["2018-11-12",5045.11,5077.45,5012.77,5077.45,54420],["2018-11-13",4980.43,5077.45,4980.43,4980.43,29140],["2018-11-14",4980.43,5045.11,4980.43,4980.43,73390],["2018-11-15",4980.43,5045.11,4948.09,5012.77,41080],["2018-11-16",5012.77,5012.77,4980.43,5012.77,41680],["2018-11-19",4948.09,5012.77,4948.09,4980.43,47420],["2018-11-20",4948.09,5012.77,4948.09,5012.77,37830],["2018-11-21",5012.77,5352.34,5012.77,5352.34,218780],["2018-11-22",5336.17,5433.19,5255.32,5336.17,40360],["2018-11-23",5336.17,5336.17,5190.64,5190.64,31430],["2018-11-26",5190.64,5336.17,5109.79,5109.79,49720],["2018-11-27",5109.79,5222.98,5109.79,5109.79,61500],["2018-11-28",5109.79,5206.81,5109.79,5174.47,63440],["2018-11-29",5142.13,5271.49,5142.13,5174.47,104970],["2018-11-30",5271.49,5271.49,5174.47,5222.98,58370],["2018-12-03",5303.83,5433.19,5239.15,5433.19,74410],["2018-12-04",5465.53,5465.53,5271.49,5336.17,66200],["2018-12-05",5336.17,5336.17,5190.64,5303.83,53880],["2018-12-06",5239.15,5320.0,5222.98,5271.49,70380],["2018-12-07",5303.83,5336.17,5206.81,5206.81,36490],["2018-12-10",5206.81,5336.17,5206.81,5271.49,22370],["2018-12-11",5271.49,5303.83,5239.15,5271.49,8920],["2018-12-12",5271.49,5287.66,5206.81,5271.49,63080],["2018-12-13",5303.83,5303.83,5239.15,5271.49,52070],["2018-12-14",5287.66,5287.66,5174.47,5190.64,40580],["2018-12-17",5174.47,5206.81,5125.96,5190.64,48940],["2018-12-18",5093.62,5174.47,5012.77,5142.13,79370],["2018-12-19",5142.13,5174.47,5077.45,5077.45,11340],["2018-12-20",5142.13,5142.13,5077.45,5142.13,11490],["2018-12-21",5142.13,5174.47,4931.91,5174.47,10160],["2018-12-24",5045.11,5239.15,5045.11,5109.79,5710],["2018-12-25",5109.79,5109.79,4948.09,4980.43,50000],["2018-12-26",4948.09,5174.47,4948.09,5142.13,59830],["2018-12-27",5174.47,5174.47,5077.45,5142.13,37710],["2018-12-28",5174.47,5174.47,5045.11,5077.45,41890],["2019-01-02",5142.13,5142.13,5093.62,5142.13,40430],["2019-01-03",5142.13,5174.47,5077.45,5142.13,136450],["2019-01-04",5190.64,5190.64,5028.94,5125.96,33330],["2019-01-07",5206.81,5303.83,5109.79,5255.32,57570],["2019-01-08",5255.32,5303.83,5174.47,5303.83,59060],["2019-01-09",5336.17,5611.06,5336.17,5514.04,123400],["2019-01-10",5643.4,5643.4,5449.36,5514.04,44240],["2019-01-11",5497.87,5611.06,5497.87,5497.87,49510],["2019-01-14",5497.87,5562.55,5433.19,5497.87,13610],["2019-01-15",5449.36,5659.57,5449.36,5611.06,148700],["2019-01-16",5530.21,5611.06,5384.68,5384.68,81610],["2019-01-17",5433.19,5465.53,5352.34,5352.34,17520],["2019-01-18",5433.19,5433.19,5239.15,5417.02,50870],["2019-01-21",5417.02,5417.02,5190.64,5336.17,73010],["2019-01-22",5239.15,5368.51,5239.15,5336.17,24630],["2019-01-23",5336.17,5400.85,5255.32,5336.17,72730],["2019-01-24",5368.51,5368.51,5206.81,5222.98,120540],["2019-01-25",5239.15,5433.19,5174.47,5174.47,20790],["2019-01-28",5109.79,5271.49,5109.79,5174.47,10660],["2019-01-29",5174.47,5303.83,5142.13,5174.47,31330],["2019-01-30",5303.83,5303.83,5142.13,5190.64,58860],["2019-01-31",5303.83,5352.34,5255.32,5255.32,45960],["2019-02-01",5303.83,5352.34,5271.49,5303.83,13280],["2019-02-11",5239.15,5433.19,5239.15,5287.66,14960],["2019-02-12",5336.17,5433.19,5336.17,5400.85,60940],["2019-02-13",5497.87,5611.06,5481.7,5514.04,157060],["2019-02-14",5514.04,5594.89,5497.87,5562.55,67240],["2019-02-15",5417.02,5578.72,5417.02,5514.04,28220],["2019-02-18",5530.21,5562.55,5433.19,5449.36,45220],["2019-02-19",5417.02,5497.87,5352.34,5465.53,121320],["2019-02-20",5530.21,5659.57,5530.21,5594.89,324790],["2019-02-21",5594.89,5594.89,5481.7,5497.87,84050],["2019-02-22",5433.19,5465.53,5433.19,5465.53,18740],["2019-02-25",5449.36,5449.36,5368.51,5433.19,239230],["2019-02-26",5433.19,5465.53,5368.51,5368.51,115270],["2019-02-27",5368.51,5433.19,5368.51,5417.02,169150],["2019-02-28",5465.53,5465.53,5368.51,5368.51,125640],["2019-03-01",5368.51,5449.36,5368.51,5433.19,44300],["2019-03-04",5384.68,5562.55,5384.68,5530.21,76480],["2019-03-05",5562.55,5611.06,5514.04,5578.72,183740],["2019-03-06",5578.72,5627.23,5530.21,5578.72,99920],["2019-03-07",5578.72,5611.06,5514.04,5546.38,47430],["2019-03-08",5514.04,5546.38,5433.19,5433.19,68540],["2019-03-11",5433.19,5465.53,5368.51,5449.36,36690],["2019-03-12",5481.7,5546.38,5481.7,5514.04,79980],["2019-03-13",5530.21,5885.96,5465.53,5885.96,688030],["2019-03-14",5966.81,5966.81,5724.26,5805.11,194850],["2019-03-15",5788.94,5821.28,5724.26,5724.26,86680],["2019-03-18",5724.26,5902.13,5708.09,5853.62,455560],["2019-03-19",5885.96,5885.96,5756.6,5788.94,328100],["2019-03-20",5788.94,5788.94,5594.89,5675.74,188170],["2019-03-21",5627.23,5691.91,5465.53,5465.53,149770],["2019-03-22",5465.53,5594.89,5384.68,5578.72,180400],["2019-03-25",5530.21,5530.21,5384.68,5400.85,105300],["2019-03-26",5433.19,5497.87,5336.17,5336.17,167860],["2019-03-27",5336.17,5433.19,5336.17,5368.51,107240],["2019-03-28",5449.36,5449.36,5368.51,5400.85,72350],["2019-03-29",5449.36,5449.36,5368.51,5368.51,117390],["2019-04-01",5449.36,5449.36,5352.34,5400.85,89120],["2019-04-02",5417.02,5433.19,5384.68,5400.85,233800],["2019-04-03",5400.85,5481.7,5336.17,5465.53,106150],["2019-04-04",5497.87,5643.4,5497.87,5594.89,128710],["2019-04-05",5627.23,5643.4,5497.87,5578.72,190360],["2019-04-08",5562.55,5578.72,5497.87,5578.72,97910],["2019-04-09",5594.89,5724.26,5578.72,5675.74,233520],["2019-04-10",5675.74,5675.74,5594.89,5594.89,69090],["2019-04-11",5594.89,5659.57,5578.72,5611.06,108840],["2019-04-12",5611.06,5627.23,5578.72,5611.06,228290],["2019-04-16",5627.23,5627.23,5497.87,5562.55,101220],["2019-04-17",5594.89,5594.89,5481.7,5497.87,93950],["2019-04-18",5497.87,5562.55,5417.02,5497.87,1797400],["2019-04-19",5568.81,5604.28,5533.34,5568.81,58210],["2019-04-22",5568.81,5568.81,5355.99,5355.99,42910],["2019-04-23",5355.99,5480.14,5355.99,5426.93,1742080],["2019-04-24",5426.93,5462.4,5373.73,5444.67,50550],["2019-04-25",5444.67,5480.14,5391.46,5426.93,67830],["2019-04-26",5409.2,5462.4,5373.73,5426.93,50200],["2019-05-02",5426.93,5497.87,5373.73,5391.46,15470],["2019-05-03",5391.46,5409.2,5231.85,5285.05,73220],["2019-05-06",5160.91,5249.58,4930.35,5107.7,342490],["2019-05-07",5107.7,5160.91,4965.82,5019.03,60880],["2019-05-08",4983.56,4983.56,4912.61,4912.61,79040],["2019-05-09",4965.82,5143.17,4788.47,4788.47,77870],["2019-05-10",4788.47,4894.88,4788.47,4841.67,54050],["2019-05-13",4841.67,4965.82,4788.47,4912.61,76160],["2019-05-14",4841.67,4930.35,4841.67,4894.88,54940],["2019-05-15",4894.88,4930.35,4823.94,4930.35,38090],["2019-05-16",4930.35,4930.35,4859.41,4894.88,31260],["2019-05-17",4894.88,4930.35,4823.94,4841.67,52860],["2019-05-20",4806.2,4859.41,4753.0,4841.67,61200],["2019-05-21",4823.94,4894.88,4823.94,4894.88,98060],["2019-05-22",4894.88,5107.7,4894.88,5054.5,153480],["2019-05-23",5072.23,5072.23,4930.35,5019.03,24950],["2019-05-24",4965.82,5019.03,4948.09,4965.82,40870],["2019-05-27",4983.56,5001.29,4894.88,4930.35,76290],["2019-05-28",4930.35,5054.5,4930.35,5001.29,114040],["2019-05-29",5036.76,5036.76,4912.61,4930.35,28510],["2019-05-30",4965.82,5001.29,4948.09,4965.82,43320],["2019-05-31",4965.82,5001.29,4965.82,4965.82,117660],["2019-06-03",4965.82,4965.82,4894.88,4894.88,133570],["2019-06-04",4877.14,4965.82,4877.14,4877.14,62860],["2019-06-05",4877.14,4930.35,4859.41,4877.14,83190],["2019-06-06",4894.88,4912.61,4877.14,4912.61,157220],["2019-06-07",4912.61,4948.09,4859.41,4894.88,28290],["2019-06-10",4894.88,4930.35,4859.41,4877.14,58220],["2019-06-11",4877.14,4894.88,4841.67,4894.88,86690],["2019-06-12",4894.88,4894.88,4841.67,4859.41,33290],["2019-06-13",4859.41,4894.88,4859.41,4859.41,57510],["2019-06-14",4859.41,4965.82,4841.67,4930.35,38520],["2019-06-17",4894.88,4965.82,4894.88,4930.35,31630],["2019-06-18",4930.35,4948.09,4894.88,4930.35,11750],["2019-06-19",4965.82,4965.82,4894.88,4930.35,108420],["2019-06-20",4930.35,4965.82,4877.14,4965.82,53830],["2019-06-21",4965.82,5089.97,4930.35,5054.5,55680],["2019-06-24",5054.5,5214.11,5054.5,5178.64,174420],["2019-06-25",5285.05,5391.46,5178.64,5302.79,320070],["2019-06-26",5302.79,5497.87,5302.79,5497.87,318240],["2019-06-27",5497.87,5497.87,5285.05,5320.52,236400],["2019-06-28",5214.11,5391.46,5214.11,5302.79,56580],["2019-07-01",5355.99,5568.81,5355.99,5568.81,110360],["2019-07-02",5604.28,5604.28,5533.34,5586.55,91590],["2019-07-03",5568.81,5622.02,5568.81,5568.81,75310],["2019-07-04",5444.67,5586.55,5444.67,5551.08,54790],["2019-07-05",5551.08,5746.16,5551.08,5586.55,764710],["2019-07-08",5586.55,5746.16,5586.55,5710.69,120130],["2019-07-09",5604.28,5852.57,5604.28,5852.57,230810],["2019-07-10",5852.57,6242.75,5799.37,6242.75,197260],["2019-07-11",6171.81,6668.39,6171.81,6668.39,500360],["2019-07-12",6668.39,7094.03,6668.39,6810.27,728650],["2019-07-15",6828.0,7094.03,6739.33,7005.35,264460],["2019-07-16",7094.03,7094.03,6952.15,7023.09,115670],["2019-07-17",6969.88,7094.03,6969.88,7058.56,60650],["2019-07-18",7094.03,7094.03,6863.47,7005.35,54340],["2019-07-19",6881.21,7005.35,6845.74,6916.68,223520],["2019-07-22",6863.47,6952.15,6845.74,6863.47,163630],["2019-07-23",6934.41,6934.41,6739.33,6739.33,80540],["2019-07-24",6437.83,6739.33,6437.83,6526.51,42390],["2019-07-25",6420.1,6668.39,6313.69,6668.39,69330],["2019-07-26",6668.39,6668.39,6597.45,6668.39,153460],["2019-07-29",6579.71,6650.65,6579.71,6650.65,4130],["2019-07-30",6561.98,6739.33,6561.98,6561.98,17640],["2019-07-31",6561.98,6561.98,6384.63,6455.57,8690],["2019-08-01",6491.04,6632.92,6420.1,6526.51,40430],["2019-08-02",6526.51,6916.68,6491.04,6810.27,111450],["2019-08-05",6845.74,6916.68,6597.45,6739.33,56420],["2019-08-06",6561.98,6881.21,6561.98,6810.27,12660],["2019-08-07",6739.33,6739.33,6597.45,6632.92,32860],["2019-08-08",6526.51,6668.39,6526.51,6650.65,19720],["2019-08-09",6597.45,6668.39,6597.45,6668.39,8350],["2019-08-12",6668.39,6703.86,6668.39,6668.39,24310],["2019-08-13",6650.65,7129.5,6632.92,7094.03,295000],["2019-08-14",7590.61,7590.61,7271.38,7413.26,168880],["2019-08-15",7271.38,7448.73,7271.38,7413.26,48690],["2019-08-16",7271.38,7413.26,7129.5,7413.26,111150],["2019-08-19",7413.26,7448.73,7235.91,7306.85,64400],["2019-08-20",7306.85,7448.73,7094.03,7306.85,50480],["2019-08-21",7377.79,7377.79,7200.44,7235.91,35990],["2019-08-22",7235.91,7377.79,6845.74,7235.91,90370],["2019-08-23",6987.62,7235.91,6987.62,7023.09,16980],["2019-08-26",6987.62,7023.09,6916.68,7023.09,16520],["2019-08-27",7271.38,7271.38,6952.15,7023.09,15400],["2019-08-28",6952.15,6952.15,6632.92,6934.41,52520],["2019-08-29",6952.15,6952.15,6774.8,6916.68,20350],["2019-08-30",6916.68,6916.68,6739.33,6881.21,37610],["2019-09-03",6881.21,6881.21,6792.53,6792.53,28110],["2019-09-04",6792.53,6916.68,6739.33,6916.68,38080],["2019-09-05",6969.88,6969.88,6828.0,6916.68,2250],["2019-09-06",6916.68,7023.09,6916.68,6969.88,18260],["2019-09-09",6969.88,7023.09,6881.21,6952.15,5900],["2019-09-10",6916.68,6969.88,6739.33,6810.27,19450],["2019-09-11",6810.27,6934.41,6810.27,6845.74,6960],["2019-09-12",6810.27,7076.29,6810.27,6916.68,2020],["2019-09-13",6916.68,6916.68,6739.33,6898.94,34720],["2019-09-16",6898.94,6916.68,6810.27,6898.94,25340],["2019-09-17",6810.27,6898.94,6810.27,6898.94,11010],["2019-09-18",6898.94,6898.94,6739.33,6845.74,45420],["2019-09-19",6845.74,6898.94,6845.74,6898.94,18380],["2019-09-20",6898.94,6987.62,6757.06,6916.68,33700],["2019-09-23",6952.15,7200.44,6916.68,6916.68,97560],["2019-09-24",6916.68,7005.35,6898.94,6916.68,17010],["2019-09-25",6952.15,6952.15,6632.92,6668.39,89770],["2019-09-26",6561.98,6597.45,6207.28,6207.28,126620],["2019-09-27",6029.92,6065.39,5781.63,5781.63,194650],["2019-09-30",5941.25,6171.81,5852.57,6171.81,51370],["2019-10-01",6171.81,6526.51,6029.92,6242.75,54730],["2019-10-02",6242.75,6384.63,6065.39,6349.16,95200],["2019-10-03",6420.1,6615.18,6384.63,6508.77,85250],["2019-10-04",6508.77,6561.98,6420.1,6455.57,10590],["2019-10-07",6455.57,6544.24,6242.75,6366.89,24250],["2019-10-08",6225.01,6420.1,6171.81,6171.81,21570],["2019-10-09",6189.54,6366.89,6189.54,6331.42,31960],["2019-10-10",6331.42,6561.98,6278.22,6278.22,30660],["2019-10-11",6313.69,6384.63,6171.81,6278.22,15320],["2019-10-14",6349.16,6402.36,6295.95,6331.42,30830],["2019-10-15",6739.33,6757.06,6561.98,6757.06,629660],["2019-10-16",7218.17,7218.17,7218.17,7218.17,132930],["2019-10-17",7714.76,7714.76,7714.76,7714.76,327270],["2019-10-18",8246.81,8246.81,8229.07,8246.81,1052070],["2019-10-21",8814.33,8814.33,7980.78,7980.78,535460],["2019-10-22",7980.78,8158.13,7519.67,7661.55,465450],["2019-10-23",7519.67,7519.67,7235.91,7235.91,461030],["2019-10-24",7235.91,7697.02,7235.91,7431.0,297700],["2019-10-25",7448.73,7537.41,7253.64,7271.38,209070],["2019-10-28",7200.44,7253.64,6774.8,6774.8,722990],["2019-10-29",6668.39,6792.53,6491.04,6561.98,410660],["2019-10-30",6526.51,6952.15,6526.51,6703.86,375250],["2019-10-31",6597.45,6721.59,6384.63,6526.51,163440],["2019-11-01",6420.1,6632.92,6242.75,6313.69,566420],["2019-11-04",6313.69,6473.3,6295.95,6366.89,300260],["2019-11-05",6313.69,6668.39,6313.69,6491.04,292130],["2019-11-06",6508.77,6508.77,6384.63,6402.36,183890],["2019-11-07",6420.1,6526.51,6384.63,6420.1,180390],["2019-11-08",6420.1,6455.57,6278.22,6278.22,131860],["2019-11-11",6278.22,6331.42,6136.33,6171.81,146240],["2019-11-12",6171.81,6207.28,6029.92,6083.13,217590],["2019-11-13",6100.86,6171.81,6047.66,6118.6,80430],["2019-11-14",6029.92,6473.3,6029.92,6313.69,378550],["2019-11-15",6349.16,6349.16,6154.07,6242.75,137330],["2019-11-18",6154.07,6278.22,6136.33,6278.22,66760],["2019-11-19",6278.22,6278.22,6136.33,6154.07,122990],["2019-11-20",6171.81,6242.75,6154.07,6154.07,41620],["2019-11-21",6154.07,6260.48,6136.33,6225.01,120810],["2019-11-22",6225.01,6225.01,6065.39,6100.86,143510],["2019-11-25",6100.86,6207.28,6100.86,6100.86,67260],["2019-11-26",6100.86,6402.36,6100.86,6366.89,584910],["2019-11-27",6384.63,6526.51,6366.89,6437.83,407580],["2019-11-28",6491.04,6491.04,6313.69,6384.63,139310],["2019-11-29",6331.42,6384.63,6171.81,6171.81,174830],["2019-12-02",6189.54,6260.48,6136.33,6171.81,222600],["2019-12-03",6100.86,6295.95,6100.86,6242.75,240070],["2019-12-04",6242.75,6313.69,6171.81,6207.28,128090],["2019-12-05",6207.28,6278.22,6118.6,6171.81,261560],["2019-12-06",6207.28,6207.28,6136.33,6171.81,137900],["2019-12-09",6171.81,6597.45,6118.6,6597.45,508410],["2019-12-10",6668.39,6792.53,6455.57,6455.57,295290],["2019-12-11",6526.51,6526.51,6260.48,6420.1,203200],["2019-12-12",6420.1,6561.98,6384.63,6420.1,196390],["2019-12-13",6473.3,6473.3,6260.48,6384.63,204180],["2019-12-16",6295.95,6366.89,6260.48,6313.69,141430],["2019-12-17",6295.95,6366.89,6207.28,6242.75,111840],["2019-12-18",6225.01,6313.69,6189.54,6225.01,74960],["2019-12-19",6154.07,6366.89,6154.07,6260.48,211920],["2019-12-20",6295.95,6295.95,6171.81,6242.75,87750],["2019-12-23",6207.28,6278.22,6136.33,6136.33,146910],["2019-12-24",6136.33,6136.33,5958.98,5976.72,314840],["2019-12-25",5994.45,5994.45,5746.16,5763.9,281390],["2019-12-26",5710.69,5817.1,5675.22,5799.37,91860],["2019-12-27",5799.37,5852.57,5746.16,5799.37,94050],["2019-12-30",5781.63,5852.57,5763.9,5852.57,76210],["2019-12-31",5852.57,5852.57,5799.37,5852.57,43720],["2020-01-02",5852.57,5941.25,5834.84,5888.04,46460],["2020-01-03",5905.78,5905.78,5675.22,5888.04,138740],["2020-01-06",5888.04,5888.04,5657.49,5692.96,87320],["2020-01-07",5692.96,5692.96,5320.52,5391.46,275260],["2020-01-08",5320.52,5355.99,5019.03,5054.5,707010],["2020-01-09",5285.05,5285.05,5072.23,5196.38,160260],["2020-01-10",5196.38,5196.38,5036.76,5036.76,119330],["2020-01-13",5072.23,5125.44,5001.29,5089.97,107350],["2020-01-14",5036.76,5125.44,5019.03,5089.97,92670],["2020-01-15",5072.23,5125.44,5036.76,5072.23,42280],["2020-01-16",5019.03,5125.44,5019.03,5019.03,167930],["2020-01-17",5019.03,5036.76,4912.61,4965.82,106420],["2020-01-20",4912.61,4965.82,4894.88,4930.35,50120],["2020-01-21",4965.82,5125.44,4948.09,5072.23,79470],["2020-01-22",5072.23,5143.17,5036.76,5089.97,48250],["2020-01-30",5125.44,5125.44,4894.88,4930.35,148590],["2020-01-31",4930.35,5036.76,4912.61,4912.61,187580],["2020-02-03",4859.41,4894.88,4593.38,4823.94,317700],["2020-02-04",4823.94,4894.88,4717.53,4770.73,50020],["2020-02-05",4770.73,4788.47,4682.06,4770.73,134010],["2020-02-06",4717.53,4859.41,4717.53,4806.2,70120],["2020-02-07",4806.2,5054.5,4788.47,4983.56,71890],["2020-02-10",5001.29,5019.03,4930.35,5019.03,66310],["2020-02-11",5019.03,5036.76,4965.82,4983.56,24430],["2020-02-12",4965.82,5001.29,4930.35,4948.09,104160],["2020-02-13",4930.35,4948.09,4806.2,4912.61,73200],["2020-02-14",4877.14,4965.82,4823.94,4965.82,44490],["2020-02-17",4965.82,5001.29,4894.88,4948.09,42540],["2020-02-18",4983.56,4983.56,4894.88,4894.88,79570],["2020-02-19",4894.88,4948.09,4823.94,4841.67,162030],["2020-02-20",4894.88,4912.61,4770.73,4877.14,215940],["2020-02-21",4877.14,4912.61,4806.2,4806.2,46800],["2020-02-24",4770.73,4770.73,4504.71,4611.12,318290],["2020-02-25",4540.18,4611.12,4540.18,4575.65,123150],["2020-02-26",4628.85,4628.85,4504.71,4593.38,43170],["2020-02-27",4575.65,4611.12,4416.03,4451.5,86930],["2020-02-28",4380.56,4398.3,4150.01,4185.48,254700],["2020-03-02",4008.13,4256.42,4008.13,4256.42,79290],["2020-03-03",4362.83,4380.56,4096.8,4220.95,100970],["2020-03-04",4114.54,4203.21,4096.8,4114.54,95280],["2020-03-05",4132.27,4256.42,4132.27,4220.95,44200],["2020-03-06",4220.95,4504.71,4220.95,4504.71,189680],["2020-03-09",4220.95,4327.36,4203.21,4203.21,116270],["2020-03-10",4061.33,4398.3,4061.33,4345.09,49590],["2020-03-11",4345.09,4345.09,4061.33,4167.74,103040],["2020-03-12",3883.98,4079.07,3883.98,3901.72,285570],["2020-03-13",3635.69,3901.72,3635.69,3901.72,315130],["2020-03-16",3883.98,3901.72,3742.1,3883.98,49540],["2020-03-17",3866.25,3866.25,3759.84,3759.84,233150],["2020-03-18",3830.78,3990.39,3759.84,3777.57,96020],["2020-03-19",3759.84,3954.92,3724.37,3742.1,173150],["2020-03-20",3742.1,3866.25,3706.63,3742.1,82950],["2020-03-23",3688.9,3688.9,3483.17,3547.01,422470],["2020-03-24",3383.85,3688.9,3383.85,3582.48,217250],["2020-03-25",3582.48,3742.1,3582.48,3635.69,56660],["2020-03-26",3617.95,3671.16,3582.48,3635.69,55690],["2020-03-27",3582.48,3688.9,3529.28,3688.9,140900],["2020-03-30",3688.9,3688.9,3500.9,3504.45,185040],["2020-03-31",3600.22,3617.95,3334.19,3504.45,68790],["2020-04-01",3504.45,3688.9,3476.07,3688.9,64100],["2020-04-03",3688.9,3759.84,3688.9,3759.84,69000],["2020-04-06",3901.72,4008.13,3830.78,4008.13,259440],["2020-04-07",4008.13,4061.33,3972.66,4008.13,53270],["2020-04-08",3990.39,4008.13,3866.25,4008.13,66810],["2020-04-09",3954.92,4043.6,3954.92,3972.66,98380],["2020-04-10",3972.66,3990.39,3901.72,3901.72,111610],["2020-04-13",4114.54,4167.74,4043.6,4167.74,551130],["2020-04-14",4398.3,4416.03,4150.01,4327.36,549710],["2020-04-15",4327.36,4398.3,4220.95,4256.42,456220],["2020-04-16",4256.42,4291.89,4220.95,4238.68,2127410],["2020-04-17",4299.52,4299.52,4218.4,4258.96,296730],["2020-04-20",4258.96,4299.52,4076.44,4218.4,232210],["2020-04-21",4218.4,4218.4,4003.43,4035.87,1912140],["2020-04-22",3853.35,4035.87,3853.35,4015.59,87670],["2020-04-23",4056.16,4056.16,4015.59,4019.65,82960],["2020-04-24",4023.71,4157.56,4015.59,4117.0,63920],["2020-04-27",4177.84,4177.84,4056.16,4076.44,46360],["2020-04-28",4056.16,4177.84,4056.16,4137.28,74510],["2020-04-29",4137.28,4218.4,4137.28,4218.4,136180],["2020-05-04",4299.52,4299.52,4177.84,4177.84,195840],["2020-05-05",4238.68,4258.96,4177.84,4177.84,36780],["2020-05-06",4218.4,4461.77,4218.4,4461.77,232650],["2020-05-07",4765.98,4765.98,4624.02,4684.86,389840],["2020-05-08",4684.86,4684.86,4522.61,4542.89,145630],["2020-05-11",4482.05,4603.74,4421.21,4603.74,278410],["2020-05-12",4603.74,4624.02,4542.89,4563.17,90090],["2020-05-13",4522.61,4603.74,4461.77,4583.46,159830],["2020-05-14",4603.74,4826.82,4583.46,4583.46,234980],["2020-05-15",4664.58,4664.58,4563.17,4644.3,224700],["2020-05-18",4644.3,4826.82,4624.02,4705.14,197470],["2020-05-19",4664.58,4765.98,4664.58,4664.58,167610],["2020-05-20",4786.26,4887.67,4786.26,4826.82,435110],["2020-05-21",4826.82,4928.23,4786.26,4826.82,109550],["2020-05-22",4826.82,4826.82,4705.14,4765.98,112140],["2020-05-25",4664.58,4705.14,4542.89,4624.02,173050],["2020-05-26",4583.46,4765.98,4583.46,4745.7,95430],["2020-05-27",4745.7,4745.7,4644.3,4684.86,122610],["2020-05-28",4684.86,4705.14,4644.3,4705.14,28290],["2020-05-29",4624.02,4725.42,4583.46,4684.86,109340],["2020-06-01",4624.02,4826.82,4624.02,4786.26,492260],["2020-06-02",4826.82,4826.82,4684.86,4745.7,129400],["2020-06-03",4765.98,4765.98,4583.46,4705.14,145130],["2020-06-04",4765.98,4786.26,4624.02,4705.14,166580],["2020-06-05",4705.14,4847.11,4664.58,4806.54,285290],["2020-06-08",4826.82,5131.04,4826.82,5131.04,614550],["2020-06-09",5273.0,5273.0,5009.35,5029.63,151840],["2020-06-10",4928.23,5029.63,4867.39,4928.23,203440],["2020-06-11",4907.95,5029.63,4806.54,4806.54,385420],["2020-06-12",4725.42,4806.54,4583.46,4765.98,206250],["2020-06-15",4745.7,4887.67,4684.86,4765.98,119570],["2020-06-16",4847.11,4847.11,4725.42,4765.98,149440],["2020-06-17",4765.98,4867.39,4765.98,4806.54,134670],["2020-06-18",4786.26,4786.26,4745.7,4745.7,41350],["2020-06-19",4745.7,4847.11,4745.7,4806.54,91920],["2020-06-22",4806.54,5029.63,4806.54,4928.23,144050],["2020-06-23",4867.39,4989.07,4786.26,4786.26,92810],["2020-06-24",4786.26,4928.23,4745.7,4826.82,43750],["2020-06-25",4826.82,4826.82,4725.42,4745.7,43800],["2020-06-26",4806.54,4806.54,4705.14,4725.42,149730],["2020-06-29",4847.11,4907.95,4786.26,4786.26,322780],["2020-06-30",4765.98,4928.23,4765.98,4867.39,339390],["2020-07-01",4887.67,5191.88,4887.67,5191.88,539680],["2020-07-02",5232.44,5273.0,5090.47,5191.88,174670],["2020-07-03",5273.0,5435.25,5273.0,5374.41,350470],["2020-07-06",5435.25,5638.06,5232.44,5638.06,366730],["2020-07-07",5617.78,5698.9,5516.37,5638.06,241560],["2020-07-08",5556.93,5617.78,5475.81,5577.21,149600],["2020-07-09",5577.21,5597.49,5394.69,5597.49,295390],["2020-07-10",5617.78,5881.43,5516.37,5678.62,349650],["2020-07-13",5678.62,5780.02,5597.49,5719.18,199290],["2020-07-14",5678.62,5678.62,5496.09,5678.62,191820],["2020-07-15",5577.21,5678.62,5475.81,5556.93,183640],["2020-07-16",5496.09,5577.21,5475.81,5516.37,184980],["2020-07-17",5475.81,5536.65,5414.97,5455.53,128000],["2020-07-20",5313.56,5556.93,5313.56,5354.12,198260],["2020-07-21",5354.12,5475.81,5333.84,5374.41,89930],["2020-07-22",5394.69,5435.25,5313.56,5313.56,56560],["2020-07-23",5313.56,5536.65,5110.76,5496.09,355500],["2020-07-24",5496.09,5536.65,5131.04,5191.88,432900],["2020-07-27",4867.39,5070.19,4847.11,4847.11,198850],["2020-07-28",4705.14,5049.91,4705.14,5029.63,202040],["2020-07-29",4847.11,4867.39,4684.86,4745.7,246200],["2020-07-30",4907.95,4907.95,4664.58,4745.7,25970],["2020-07-31",4664.58,4786.26,4644.3,4644.3,60610],["2020-08-03",4624.02,4867.39,4624.02,4786.26,38670],["2020-08-04",4826.82,4948.51,4786.26,4806.54,19570],["2020-08-05",4847.11,5029.63,4826.82,4989.07,89840],["2020-08-06",5009.35,5090.47,4968.79,4989.07,583360],["2020-08-07",4989.07,5029.63,4847.11,5009.35,272720],["2020-08-10",4989.07,5090.47,4989.07,5029.63,98700],["2020-08-11",5070.19,5070.19,5009.35,5049.91,49010],["2020-08-12",5029.63,5029.63,4989.07,4989.07,34850],["2020-08-13",5049.91,5049.91,4989.07,4989.07,52200],["2020-08-14",4989.07,5009.35,4928.23,4948.51,86220],["2020-08-17",4948.51,4989.07,4867.39,4928.23,80350],["2020-08-18",4948.51,4968.79,4887.67,4968.79,35250],["2020-08-19",4968.79,5110.76,4948.51,4989.07,69780],["2020-08-20",5029.63,5191.88,5029.63,5171.6,141450],["2020-08-21",5191.88,5354.12,5191.88,5273.0,123660],["2020-08-24",5313.56,5354.12,5232.44,5252.72,80590],["2020-08-25",5191.88,5273.0,5070.19,5273.0,117780],["2020-08-26",5252.72,5556.93,5232.44,5394.69,249300],["2020-08-27",5394.69,5496.09,5354.12,5475.81,196560],["2020-08-28",5475.81,5678.62,5475.81,5475.81,263490],["2020-08-31",5475.81,5475.81,5374.41,5414.97,47830],["2020-09-01",5414.97,5435.25,5333.84,5333.84,101470],["2020-09-03",5414.97,5414.97,5191.88,5313.56,167630],["2020-09-04",5151.32,5273.0,5151.32,5232.44,95970],["2020-09-07",5212.16,5273.0,5110.76,5110.76,126280],["2020-09-08",5131.04,5171.6,5070.19,5090.47,174020],["2020-09-09",5029.63,5090.47,5029.63,5029.63,113950],["2020-09-10",5070.19,5333.84,5070.19,5232.44,86170],["2020-09-11",5252.72,5252.72,5151.32,5191.88,22500],["2020-09-14",5273.0,5354.12,5171.6,5232.44,44640],["2020-09-15",5273.0,5273.0,5131.04,5191.88,102260],["2020-09-16",5212.16,5212.16,5110.76,5110.76,57860],["2020-09-17",5151.32,5191.88,5090.47,5110.76,80330],["2020-09-18",5191.88,5191.88,5110.76,5151.32,25070],["2020-09-21",5151.32,5191.88,5131.04,5171.6,136860],["2020-09-22",5151.32,5171.6,5110.76,5171.6,35960],["2020-09-23",5171.6,5435.25,5151.32,5354.12,224120],["2020-09-24",5394.69,5455.53,5313.56,5333.84,140810],["2020-09-25",5333.84,5496.09,5313.56,5475.81,308760],["2020-09-28",5475.81,5475.81,5394.69,5455.53,432720],["2020-09-29",5414.97,5414.97,5333.84,5333.84,198430],["2020-09-30",5313.56,5475.81,5252.72,5455.53,129850],["2020-10-01",5455.53,5516.37,5414.97,5516.37,430000],["2020-10-02",5597.49,5719.18,5536.65,5719.18,567940],["2020-10-05",5739.46,6063.95,5739.46,6003.11,317350],["2020-10-06",6003.11,6003.11,5861.14,5861.14,250560],["2020-10-07",5861.14,6063.95,5861.14,5881.43,373750],["2020-10-08",6003.11,6023.39,5861.14,5921.99,248760],["2020-10-09",6327.6,6327.6,6185.64,6327.6,861480],["2020-10-12",6327.6,6327.6,6145.08,6165.36,497840],["2020-10-13",6246.48,6246.48,6084.23,6084.23,398340],["2020-10-14",6084.23,6489.85,6084.23,6246.48,665000],["2020-10-15",6327.6,6327.6,6084.23,6124.79,358910],["2020-10-16",6205.92,6205.92,5881.43,5962.55,339080],["2020-10-19",5921.99,5942.27,5820.58,5820.58,459270],["2020-10-20",5759.74,6043.67,5759.74,5962.55,306710],["2020-10-21",5962.55,6043.67,5840.86,5840.86,155730],["2020-10-22",5840.86,5942.27,5678.62,5942.27,98410],["2020-10-23",5982.83,6063.95,5861.14,5942.27,248480],["2020-10-26",5942.27,5982.83,5759.74,5800.3,243090],["2020-10-27",5678.62,5840.86,5678.62,5800.3,188620],["2020-10-28",5759.74,5800.3,5556.93,5719.18,411680],["2020-10-29",5678.62,5962.55,5678.62,5861.14,246610],["2020-10-30",5921.99,5921.99,5800.3,5861.14,100420],["2020-11-02",5921.99,6226.2,5881.43,6165.36,492340],["2020-11-03",6246.48,6266.76,6124.79,6185.64,288920],["2020-11-04",6185.64,6327.6,6104.51,6307.32,535580],["2020-11-05",6307.32,6347.88,6165.36,6165.36,333110],["2020-11-06",6246.48,6287.04,6165.36,6246.48,188740],["2020-11-09",6287.04,6570.97,6287.04,6408.73,529440],["2020-11-10",6469.57,6469.57,6266.76,6266.76,414660],["2020-11-11",6287.04,6388.44,6205.92,6226.2,251940],["2020-11-12",6327.6,6327.6,6185.64,6287.04,233040],["2020-11-13",6287.04,6712.94,6287.04,6712.94,1900340],["2020-11-16",7098.27,7179.39,6773.78,7138.83,1361130],["2020-11-17",7179.39,7503.89,6976.59,7301.08,481240],["2020-11-18",7179.39,7341.64,7037.43,7179.39,1306770],["2020-11-19",7057.71,7179.39,6773.78,6895.46,1151350],["2020-11-20",6976.59,7301.08,6814.34,7098.27,807660],["2020-11-23",7098.27,7179.39,6976.59,6996.87,433120],["2020-11-24",7077.99,7483.61,6996.87,7483.61,1497740],["2020-11-25",7625.57,7666.13,7361.92,7382.2,645190],["2020-11-26",7361.92,7422.76,7179.39,7219.96,442300],["2020-11-27",7179.39,7301.08,7159.11,7260.52,428450],["2020-11-30",7382.2,7585.01,7199.68,7361.92,831830],["2020-12-01",7199.68,7503.89,7199.68,7503.89,543590],["2020-12-02",7544.45,7544.45,7321.36,7382.2,403900],["2020-12-03",7382.2,7483.61,7341.64,7341.64,418290],["2020-12-04",7422.76,7483.61,7361.92,7402.48,476430],["2020-12-07",7503.89,7503.89,7301.08,7341.64,427380],["2020-12-08",7422.76,7706.69,7341.64,7564.73,637030],["2020-12-09",7585.01,7585.01,7422.76,7443.04,415880],["2020-12-10",7463.33,7463.33,7219.96,7219.96,585630],["2020-12-11",7219.96,7463.33,7219.96,7422.76,500550],["2020-12-14",7463.33,7625.57,7301.08,7382.2,355750],["2020-12-15",7422.76,7422.76,7321.36,7341.64,366510],["2020-12-16",7341.64,7443.04,7341.64,7361.92,367140],["2020-12-17",7402.48,7706.69,7361.92,7463.33,720120],["2020-12-18",7463.33,7605.29,7382.2,7564.73,468490],["2020-12-21",7706.69,7909.5,7686.41,7808.1,888950],["2020-12-22",7787.82,8112.31,7787.82,7970.35,669460],["2020-12-23",8051.47,8071.75,7848.66,7848.66,586720],["2020-12-24",7848.66,7868.94,7301.08,7645.85,563230],["2020-12-25",7645.85,7686.41,7382.2,7666.13,435380],["2020-12-28",7666.13,7706.69,7524.17,7666.13,515740],["2020-12-29",7503.89,7625.57,7503.89,7564.73,360020],["2020-12-30",7544.45,7645.85,7503.89,7524.17,317910],["2020-12-31",7625.57,7666.13,7524.17,7625.57,176130],["2021-01-04",7625.57,7909.5,7585.01,7868.94,427000],["2021-01-05",7706.69,7950.06,7706.69,7808.1,267800],["2021-01-06",7808.1,7909.5,7787.82,7808.1,650100],["2021-01-07",7787.82,8335.4,7787.82,8335.4,1240800],["2021-01-08",8619.33,8639.61,8335.4,8416.52,478900],["2021-01-11",8457.08,8538.21,8112.31,8436.8,641600],["2021-01-12",8517.93,8517.93,8355.68,8436.8,353100],["2021-01-13",8517.93,8801.86,8436.8,8538.21,601500],["2021-01-14",8538.21,8599.05,8274.56,8477.36,331500],["2021-01-15",8477.36,9065.51,8477.36,9065.51,1014100],["2021-01-18",9166.91,9166.91,8659.89,8842.42,525200],["2021-01-19",8842.42,8842.42,8234.0,8234.0,419900],["2021-01-20",8031.19,8315.12,7666.13,8112.31,570100],["2021-01-21",8112.31,8436.8,8031.19,8315.12,356500],["2021-01-22",8355.68,8761.3,8234.0,8599.05,400200],["2021-01-25",8517.93,8882.98,8517.93,8599.05,495900],["2021-01-26",8801.86,8801.86,8031.19,8335.4,444900],["2021-01-27",8193.43,8355.68,7767.54,7787.82,1408100],["2021-01-28",7260.52,7585.01,7260.52,7260.52,727100],["2021-01-29",6773.78,7503.89,6753.5,7483.61,300000],["2021-02-01",7625.57,7909.5,7382.2,7483.61,460700],["2021-02-02",7382.2,7585.01,7341.64,7503.89,400900],["2021-02-03",7422.76,7808.1,7422.76,7706.69,265400],["2021-02-04",7706.69,7787.82,7544.45,7706.69,209600],["2021-02-05",7828.38,7828.38,7686.41,7706.69,262900],["2021-02-08",7990.63,7990.63,7301.08,7645.85,183400],["2021-02-09",7524.17,7828.38,7483.61,7747.26,323400],["2021-02-17",7747.26,7909.5,7747.26,7889.22,320800],["2021-02-18",7950.06,8315.12,7950.06,8234.0,491500],["2021-02-19",8193.43,8355.68,8031.19,8213.71,347400],["2021-02-22",8213.71,8254.28,7990.63,8152.87,296100],["2021-02-23",8051.47,8152.87,7970.35,8010.91,285400],["2021-02-24",8010.91,8112.31,7868.94,7909.5,300700],["2021-02-25",7950.06,8051.47,7787.82,7950.06,545400],["2021-02-26",7787.82,8315.12,7787.82,8193.43,525000],["2021-03-01",8315.12,8436.8,8294.84,8396.24,246900],["2021-03-02",8517.93,8822.14,8517.93,8720.73,753200],["2021-03-03",8923.54,9024.95,8862.7,8923.54,776400],["2021-03-04",8923.54,8964.1,8477.36,8680.17,573900],["2021-03-05",8517.93,8842.42,8436.8,8801.86,389100],["2021-03-08",8781.58,9004.66,8436.8,8882.98,551400],["2021-03-09",8801.86,9491.4,8761.3,9450.84,1242600],["2021-03-10",9471.12,9613.09,9166.91,9410.28,393800],["2021-03-11",9369.72,9450.84,9227.75,9248.03,397800],["2021-03-12",9166.91,9329.16,9126.35,9126.35,564200],["2021-03-15",9166.91,9491.4,9166.91,9410.28,394500],["2021-03-16",9390.0,9450.84,9227.75,9308.88,346200],["2021-03-17",9308.88,9491.4,9146.63,9491.4,448000],["2021-03-18",9572.53,9613.09,9288.6,9410.28,423100],["2021-03-19",9268.31,9430.56,9227.75,9288.6,217400],["2021-03-22",9268.31,9592.81,9207.47,9410.28,526400],["2021-03-23",9329.16,9390.0,9207.47,9268.31,330100],["2021-03-24",9126.35,9146.63,8639.61,8882.98,464600],["2021-03-25",8842.42,8882.98,8517.93,8781.58,521900],["2021-03-26",8741.01,8882.98,8315.12,8720.73,350700],["2021-03-29",8720.73,8964.1,8720.73,8842.42,268500],["2021-03-30",8964.1,8964.1,8761.3,8842.42,320800],["2021-03-31",8842.42,8842.42,8599.05,8599.05,320800],["2021-04-01",8639.61,8801.86,8619.33,8720.73,290700],["2021-04-02",8720.73,8842.42,8639.61,8680.17,402700],["2021-04-05",8801.86,8801.86,8619.33,8680.17,364500],["2021-04-06",8720.73,8801.86,8639.61,8781.58,166900],["2021-04-07",8842.42,9106.07,8781.58,9085.79,691300],["2021-04-08",9126.35,9207.47,8984.38,9106.07,313400],["2021-04-09",9106.07,9369.72,9045.23,9248.03,446600],["2021-04-12",9288.6,9410.28,9248.03,9369.72,1172450],["2021-04-13",9410.28,9531.96,9126.35,9207.47,437400],["2021-04-14",9166.91,9288.6,9004.66,9248.03,343800],["2021-04-15",9248.03,9329.16,9085.79,9085.79,307900],["2021-04-16",9085.79,9085.79,8822.14,8923.54,332100],["2021-04-19",8923.54,9166.91,8882.98,9166.91,304700],["2021-04-20",9410.28,9795.61,9288.6,9795.61,1287200],["2021-04-22",10262.07,10343.2,9917.3,9978.14,1012600],["2021-04-23",9937.58,10059.27,9613.09,10018.7,496700],["2021-04-26",10059.27,10059.27,9653.65,9653.65,654600],["2021-04-27",9531.96,9734.77,9329.16,9572.53,306000],["2021-04-28",9653.65,10241.79,9653.65,10241.79,1534200],["2021-04-29",10302.63,10667.69,10120.11,10302.63,406600],["2021-05-04",9856.46,10566.28,9856.46,10546.0,777300],["2021-05-05",10546.0,10708.25,10343.2,10363.48,776100],["2021-05-06",10363.48,10485.16,10201.23,10221.51,697600],["2021-05-07",10140.39,10890.78,10059.27,10667.69,1153400],["2021-05-10",10627.13,11397.8,10606.85,11397.8,869900],["2021-05-11",11438.36,11641.17,11093.58,11235.55,635900],["2021-05-12",10992.18,11418.08,10992.18,11255.83,598000],["2021-05-13",11235.55,11357.23,10748.81,10789.37,706200],["2021-05-14",11154.43,11194.99,10789.37,10809.65,604900],["2021-05-17",11032.74,11560.04,11032.74,11458.64,1002700],["2021-05-18",11458.64,11681.73,11397.8,11478.92,648900],["2021-05-19",11357.23,11478.92,11194.99,11276.11,466000],["2021-05-20",11519.48,12046.78,11276.11,12046.78,1334600],["2021-05-21",12209.03,12878.29,12209.03,12878.29,1313900],["2021-05-24",13121.66,13730.09,12979.7,13344.75,983100],["2021-05-25",13182.5,13263.63,12858.01,13101.38,894700],["2021-05-26",13101.38,13588.12,12858.01,13162.22,846700],["2021-05-27",13709.8,14078.91,13604.34,14026.18,1076800],["2021-05-28",14395.29,14975.33,14131.64,14632.58,881300],["2021-05-31",14658.95,14658.95,13920.72,14078.91,768200],["2021-06-01",13867.99,13867.99,13367.06,13367.06,705000],["2021-06-02",13182.5,13182.5,12734.3,12839.76,809400],["2021-06-03",12655.2,13604.34,12338.82,13498.88,913500],["2021-06-04",13551.61,13973.45,13446.15,13472.52,541900],["2021-06-07",13446.15,13446.15,12655.2,12918.85,290000],["2021-06-08",12681.57,13077.04,12022.44,12022.44,813300],["2021-06-09",11864.25,12628.84,11257.86,12207.0,604500],["2021-06-10",12207.0,12681.57,11969.71,12628.84,331000],["2021-06-11",12707.93,12760.66,12338.82,12628.84,253100],["2021-06-14",12628.84,13287.96,12628.84,13129.77,828000],["2021-06-15",13261.6,13498.88,13077.04,13129.77,503600],["2021-06-16",13077.04,13604.34,12760.66,13551.61,847900],["2021-06-17",13551.61,14237.1,13340.69,13973.45,568900],["2021-06-18",14078.91,14184.37,13709.8,13815.26,381700],["2021-06-21",13709.8,13709.8,13182.5,13235.23,494000],["2021-06-22",13235.23,13551.61,12892.49,13024.31,583700],["2021-06-23",12971.58,12971.58,12655.2,12787.03,395000],["2021-06-24",12787.03,13393.42,12470.65,12655.2,234000],["2021-06-25",12707.93,13024.31,12602.47,12839.76,199100],["2021-06-28",13024.31,13077.04,12655.2,12655.2,323100],["2021-06-29",12497.01,12707.93,12338.82,12391.55,703100],["2021-06-30",12180.63,12707.93,11996.08,12338.82,754500],["2021-07-01",12338.82,12655.2,12312.46,12497.01,423000],["2021-07-02",12497.01,12549.74,12286.09,12338.82,520300],["2021-07-05",11969.71,12813.39,11943.35,12813.39,999300],["2021-07-06",12813.39,13287.96,12813.39,12866.12,1259600],["2021-07-07",12655.2,12866.12,12127.9,12549.74,492600],["2021-07-08",12576.11,12576.11,12127.9,12312.46,352800],["2021-07-09",12233.36,12312.46,11653.33,11706.06,669000],["2021-07-12",11284.22,11389.68,10888.75,10888.75,755900],["2021-07-13",10888.75,10967.84,10440.54,10546.0,624900],["2021-07-14",10440.54,11073.3,10176.89,10440.54,372500],["2021-07-15",10440.54,10967.84,10440.54,10941.48,270200],["2021-07-16",11284.22,11284.22,10941.48,10967.84,247000],["2021-07-19",10203.26,10519.64,10203.26,10203.26,499900],["2021-07-20",10045.07,10071.43,9702.32,9913.24,547300],["2021-07-21",10071.43,10071.43,9860.51,9913.24,173400],["2021-07-22",9992.34,10308.72,9860.51,10203.26,302600],["2021-07-23",10335.08,10493.27,10018.7,10018.7,495300],["2021-07-26",9913.24,10018.7,9755.05,9939.61,371400],["2021-07-27",10018.7,10387.81,10018.7,10150.53,334400],["2021-07-28",10018.7,10836.02,9965.97,10572.37,831600],["2021-07-29",10809.65,10809.65,10466.91,10598.73,302600],["2021-07-30",10598.73,10730.56,10440.54,10440.54,365500],["2021-08-02",10124.16,10625.1,10124.16,10440.54,517400],["2021-08-03",10282.35,10704.19,10282.35,10546.0,413500],["2021-08-04",10677.83,11257.86,10519.64,11231.49,876900],["2021-08-05",11205.13,11442.41,11020.57,11205.13,435200],["2021-08-06",11099.67,11389.68,11020.57,11152.4,483300],["2021-08-09",11073.3,11205.13,10941.48,11178.76,520500],["2021-08-10",11310.59,11943.35,11284.22,11943.35,912900],["2021-08-11",12075.17,12127.9,11495.14,11521.51,860300],["2021-08-12",11363.32,11600.6,11257.86,11363.32,470900],["2021-08-13",11363.32,11363.32,10862.38,11178.76,906700],["2021-08-16",11389.68,11495.14,11231.49,11257.86,562400],["2021-08-17",11468.78,11468.78,11257.86,11389.68,606800],["2021-08-18",11442.41,12180.63,11442.41,12180.63,1526100],["2021-08-19",12760.66,13024.31,12497.01,13024.31,1713300],["2021-08-20",13077.04,13129.77,12497.01,12549.74,1740100],["2021-08-23",12233.36,12286.09,11679.7,11679.7,1128500],["2021-08-24",11336.95,11600.6,10862.38,10888.75,1084000],["2021-08-25",10783.29,11336.95,10282.35,11336.95,614700],["2021-08-26",11310.59,11495.14,10967.84,11310.59,418500],["2021-08-27",11073.3,11495.14,10967.84,11336.95,362200],["2021-08-30",11706.06,11732.43,11336.95,11706.06,597300],["2021-08-31",11706.06,12127.9,11600.6,12022.44,1119500],["2021-09-01",11732.43,12075.17,11732.43,11996.08,515000],["2021-09-06",11996.08,12497.01,11732.43,12207.0,1606600],["2021-09-07",12391.55,12417.92,11706.06,11758.79,1328200],["2021-09-08",11600.6,11706.06,11336.95,11416.05,801700],["2021-09-09",11336.95,11600.6,11336.95,11574.24,274400],["2021-09-10",11521.51,11547.87,11389.68,11389.68,514400],["2021-09-13",11389.68,11600.6,11073.3,11178.76,750700],["2021-09-14",11178.76,11178.76,10756.92,10783.29,1062700],["2021-09-15",10546.0,11178.76,10546.0,10862.38,547800],["2021-09-16",10888.75,11178.76,10862.38,10994.21,265500],["2021-09-17",10994.21,11231.49,10941.48,11231.49,325400],["2021-09-20",11495.14,11495.14,11099.67,11099.67,410700],["2021-09-21",10809.65,11020.57,10651.46,10809.65,756400],["2021-09-22",10915.11,11336.95,10809.65,11126.03,882600],["2021-09-23",11178.76,11231.49,10888.75,10994.21,550800],["2021-09-24",10888.75,10915.11,10836.02,10915.11,281100],["2021-09-27",10994.21,10994.21,10493.27,10493.27,667900],["2021-09-28",10282.35,10493.27,10124.16,10387.81,492400],["2021-09-29",10387.81,10387.81,10124.16,10203.26,446600],["2021-09-30",10203.26,10361.45,10071.43,10203.26,283700],["2021-10-01",10493.27,10862.38,10282.35,10677.83,524032],["2021-10-04",10677.83,10967.84,10493.27,10783.29,337300],["2021-10-05",10704.19,10836.02,10625.1,10704.19,239500],["2021-10-06",10756.92,10756.92,10572.37,10651.46,326300],["2021-10-07",10704.19,11020.57,10651.46,10967.84,584300],["2021-10-08",11126.03,11205.13,10756.92,10756.92,726400],["2021-10-11",10783.29,11284.22,10783.29,11257.86,867700],["2021-10-12",11389.68,12022.44,11152.4,12022.44,2459000],["2021-10-13",12391.55,12391.55,11969.71,12075.17,1367000],["2021-10-14",12075.17,12338.82,11864.25,12207.0,1444700],["2021-10-15",12259.73,12391.55,11785.16,12127.9,1590300],["2021-10-18",11864.25,12127.9,11600.6,11600.6,2058600],["2021-10-19",11416.05,12127.9,11231.49,11864.25,1084100],["2021-10-20",12075.17,12312.46,11864.25,12127.9,1200200],["2021-10-21",12233.36,12681.57,12075.17,12576.11,1708800],["2021-10-22",12655.2,12760.66,12444.28,12655.2,1792500],["2021-10-25",12866.12,12997.95,12497.01,12602.47,1448100],["2021-10-26",12497.01,12734.3,12233.36,12338.82,991100],["2021-10-27",12391.55,12787.03,12391.55,12760.66,1379600],["2021-10-28",13261.6,13446.15,12945.22,13156.14,1633700],["2021-10-29",13156.14,13367.06,13077.04,13340.69,1300600],["2021-11-01",13340.69,13340.69,12760.66,12892.49,1346600],["2021-11-02",12707.93,13367.06,12681.57,13129.77,989700],["2021-11-03",13129.77,13129.77,12233.36,12233.36,1708600],["2021-11-04",12233.36,12628.84,12180.63,12497.01,824500],["2021-11-05",12760.66,12997.95,12180.63,12655.2,625600],["2021-11-08",13024.31,13525.25,12734.3,13525.25,1703200],["2021-11-09",13709.8,14237.1,13525.25,13867.99,1128000],["2021-11-10",13894.36,14210.74,13657.07,14184.37,797800],["2021-11-11",14210.74,14237.1,13446.15,13709.8,1312700],["2021-11-12",13604.34,13762.53,13340.69,13419.79,798000],["2021-11-15",13077.04,13973.45,13077.04,13709.8,970300],["2021-11-16",13841.63,14658.95,13472.52,14658.95,2056300],["2021-11-17",14975.33,15291.71,14711.68,14764.41,1560000],["2021-11-18",14553.49,15291.71,14289.83,15107.15,1264000],["2021-11-19",15133.52,15238.98,14052.55,14553.49,1084300],["2021-11-22",14395.29,14500.76,13551.61,13551.61,1475000],["2021-11-23",13182.5,14474.39,13182.5,14474.39,813500],["2021-11-24",15028.06,15028.06,14474.39,14553.49,894900],["2021-11-25",14527.12,14553.49,14026.18,14184.37,868700],["2021-11-26",14764.41,15159.88,14474.39,15159.88,2421900],["2021-11-29",15133.52,16214.48,15133.52,16214.48,1536800],["2021-11-30",16873.61,16873.61,15924.47,16293.58,1452500],["2021-12-01",15845.37,16609.96,15555.36,16504.5,1157400],["2021-12-02",16557.23,17031.8,16082.66,16240.85,817400],["2021-12-03",16346.31,16583.59,15133.52,15238.98,1314100],["2021-12-06",15238.98,15924.47,14764.41,15238.98,1154000],["2021-12-07",15819.01,15819.01,15028.06,15819.01,582600],["2021-12-08",15924.47,16319.94,15713.55,15871.74,496400],["2021-12-09",15871.74,16979.07,15687.18,16979.07,1427000],["2021-12-10",17400.91,17453.64,16873.61,16873.61,1100200],["2021-12-13",16873.61,17295.45,16873.61,17137.26,762400],["2021-12-14",17137.26,17137.26,16399.04,16662.69,1013300],["2021-12-15",16399.04,17295.45,16293.58,16609.96,645900],["2021-12-16",16609.96,17137.26,16319.94,16873.61,979100],["2021-12-17",16873.61,16873.61,16478.13,16504.5,481600],["2021-12-20",16451.77,16847.24,16082.66,16399.04,637100],["2021-12-21",16399.04,16662.69,16346.31,16662.69,743100],["2021-12-22",17295.45,17295.45,16715.42,16820.88,1142500],["2021-12-23",16820.88,16820.88,15977.2,15977.2,1021700],["2021-12-24",16082.66,16346.31,15291.71,15634.45,1066300],["2021-12-27",15660.82,16346.31,15028.06,15792.64,556700],["2021-12-28",16029.93,16029.93,15238.98,15238.98,800500],["2021-12-29",15186.25,15186.25,14606.22,14869.87,1315500],["2021-12-30",14869.87,14948.96,14395.29,14395.29,887500],["2021-12-31",14184.37,15397.17,14078.91,15397.17,1022800],["2022-01-04",15397.17,15502.63,15054.42,15397.17,333000],["2022-01-05",15238.98,15344.44,15107.15,15344.44,598200],["2022-01-06",15186.25,16346.31,15028.06,15766.28,904800],["2022-01-07",16082.66,16082.66,15502.63,15608.09,446600],["2022-01-10",15502.63,15871.74,14711.68,14764.41,800900],["2022-01-11",15028.06,15028.06,14448.03,14606.22,713800],["2022-01-12",14527.12,14896.23,13709.8,14500.76,670700],["2022-01-13",14764.41,14975.33,14474.39,14711.68,302300],["2022-01-14",14685.31,15186.25,14395.29,15186.25,507400],["2022-01-17",15555.36,16056.29,15186.25,15449.9,1898100],["2022-01-18",15186.25,15449.9,14764.41,14975.33,399000],["2022-01-19",14658.95,15291.71,14658.95,15028.06,217900],["2022-01-20",14869.87,14922.6,13999.82,14869.87,941600],["2022-01-21",15133.52,15133.52,14764.41,14869.87,253800],["2022-01-24",14869.87,15555.36,14237.1,14764.41,501800],["2022-01-25",14395.29,15212.61,14395.29,15133.52,270900],["2022-01-26",15449.9,15449.9,14869.87,14869.87,292800],["2022-01-27",14869.87,15133.52,14606.22,14764.41,165800],["2022-01-28",14764.41,15238.98,14658.95,14975.33,251900],["2022-02-07",16003.56,16003.56,15291.71,15397.17,952800],["2022-02-08",15344.44,16135.39,15344.44,15819.01,585000],["2022-02-09",15819.01,16029.93,15660.82,15898.1,467300],["2022-02-10",15845.37,16609.96,15845.37,16240.85,942200],["2022-02-11",16319.94,16768.15,16240.85,16240.85,831400],["2022-02-14",15924.47,16003.56,15291.71,15291.71,858000],["2022-02-15",15502.63,16161.75,15291.71,15924.47,790500],["2022-02-16",16188.12,16188.12,15739.91,15792.64,445300],["2022-02-17",15792.64,16873.61,15792.64,16873.61,2680200],["2022-02-18",17137.26,17849.11,16979.07,17427.27,1747800],["2022-02-21",17559.1,18455.51,17480.0,18455.51,1554400],["2022-02-22",17928.21,19246.46,17559.1,19246.46,2470200],["2022-02-23",19246.46,19615.57,18771.89,19193.73,1044100],["2022-02-24",19141.0,19141.0,17875.48,18402.78,2037800],["2022-02-25",18402.78,19351.92,18402.78,19246.46,949900],["2022-02-28",19088.27,20142.87,18824.62,20037.41,884100],["2022-03-01",19246.46,19984.68,18982.81,18982.81,1183200],["2022-03-02",18613.7,19404.65,17928.21,18798.25,1384500],["2022-03-03",18798.25,19193.73,18640.06,18824.62,611400],["2022-03-04",18824.62,18824.62,18297.32,18429.14,839500],["2022-03-07",18429.14,18956.44,17822.75,18719.16,1338600],["2022-03-08",18402.78,18402.78,17717.29,17717.29,856900],["2022-03-09",17664.56,18956.44,17242.72,18956.44,1666000],["2022-03-10",18982.81,19404.65,18455.51,18455.51,1181100],["2022-03-11",18455.51,18824.62,18033.67,18060.03,998200],["2022-03-14",17954.57,17980.94,17137.26,17137.26,800100],["2022-03-15",17137.26,17664.56,16873.61,17400.91,837900],["2022-03-16",17400.91,18191.86,17400.91,17690.92,813300],["2022-03-17",17690.92,18033.67,17690.92,17717.29,301200],["2022-03-18",17717.29,17901.84,17532.73,17611.83,346800],["2022-03-21",17453.64,18560.97,17453.64,17849.11,527600],["2022-03-22",18244.59,18982.81,17822.75,18956.44,1706100],["2022-03-23",18956.44,20037.41,18824.62,19984.68,1905600],["2022-03-24",19984.68,20511.98,19562.84,19879.22,747900],["2022-03-25",19773.76,20195.6,19483.74,19879.22,894500],["2022-03-28",19773.76,21250.2,19536.47,20828.36,2735500],["2022-03-29",21092.01,21250.2,20301.06,20301.06,600300],["2022-03-30",20301.06,20749.26,19721.03,20327.42,1125500],["2022-03-31",20459.25,21039.28,19457.38,19615.57,1174500],["2022-04-01",19035.54,19773.76,18719.16,19246.46,1410700],["2022-04-04",19510.11,19721.03,19246.46,19562.84,571200],["2022-04-05",19615.57,20301.06,18982.81,20195.6,739400],["2022-04-06",20037.41,20142.87,19615.57,19641.93,604900],["2022-04-07",19852.85,20169.23,19378.28,19378.28,642100],["2022-04-08",19035.54,19483.74,18244.59,18244.59,1046600],["2022-04-12",18191.86,18824.62,16979.07,16979.07,724000],["2022-04-13",16979.07,18165.49,16820.88,18165.49,897800],["2022-04-14",18323.68,18666.43,18165.49,18270.95,530100],["2022-04-15",18270.95,18719.16,17427.27,17427.27,771600],["2022-04-18",17427.27,17427.27,16214.48,16214.48,1421200],["2022-04-19",15924.47,16214.48,15080.79,15080.79,1443600],["2022-04-20",14395.29,15555.36,14289.83,14527.12,1006200],["2022-04-21",13894.36,14764.41,13525.25,14289.83,910400],["2022-04-22",14237.1,14764.41,13815.26,14237.1,944100],["2022-04-25",14052.55,14448.03,13261.6,13261.6,556000],["2022-04-26",12655.2,13182.5,12338.82,13129.77,679200],["2022-04-27",13103.41,13446.15,12655.2,13446.15,543500],["2022-04-28",13446.15,13867.99,13077.04,13156.14,654800],["2022-04-29",12918.85,13973.45,12918.85,13973.45,722900],["2022-05-04",13973.45,14395.29,13709.8,14105.28,444700],["2022-05-05",14105.28,14184.37,13235.23,13287.96,678300],["2022-05-06",12918.85,13709.8,12892.49,12971.58,575000],["2022-05-09",12707.93,12760.66,12075.17,12075.17,548400],["2022-05-10",11231.49,12233.36,11231.49,11389.68,1025700],["2022-05-11",11706.06,11706.06,10967.84,11284.22,600200],["2022-05-12",11126.03,11811.52,10519.64,10519.64,705900],["2022-05-13",10546.0,10572.37,9807.78,9807.78,866100],["2022-05-16",10282.35,10493.27,9280.48,9385.94,836700],["2022-05-17",9122.29,10018.7,8858.64,10018.7,558600],["2022-05-18",10071.43,10493.27,9965.97,9965.97,865000],["2022-05-19",9491.4,10150.53,9491.4,9965.97,767800],["2022-05-20",9965.97,10651.46,9965.97,10651.46,897300],["2022-05-23",10809.65,11046.94,10704.19,10994.21,868100],["2022-05-24",10704.19,10967.84,10387.81,10888.75,542500],["2022-05-25",10915.11,11626.97,10915.11,11574.24,646000],["2022-05-26",11653.33,12075.17,11205.13,11811.52,748900],["2022-05-27",11811.52,12101.54,11600.6,11811.52,573300],["2022-05-30",11811.52,11864.25,11495.14,11758.79,389500],["2022-05-31",11600.6,11996.08,11600.6,11758.79,508300],["2022-06-01",11758.79,12075.17,11574.24,11758.79,363500],["2022-06-02",11864.25,12207.0,11732.43,12022.44,765000],["2022-06-03",12075.17,12127.9,11706.06,11943.35,294500],["2022-06-06",11785.16,12075.17,11600.6,11600.6,406200],["2022-06-07",11547.87,11600.6,10809.65,11284.22,562000],["2022-06-08",11336.95,11785.16,11336.95,11574.24,274000],["2022-06-09",11574.24,12022.44,11495.14,11943.35,297500],["2022-06-10",11943.35,12655.2,11837.89,12048.81,845800],["2022-06-13",11389.68,11837.89,11231.49,11231.49,454000],["2022-06-14",10677.83,11231.49,10493.27,10730.56,544100],["2022-06-15",10756.92,10862.38,9992.34,9992.34,970800],["2022-06-16",10546.0,10546.0,10176.89,10387.81,329200],["2022-06-17",9860.51,10018.7,9675.96,9675.96,496400],["2022-06-20",9807.78,9807.78,9016.83,9016.83,637700],["2022-06-21",8700.45,9570.5,8542.26,9465.04,677800],["2022-06-22",9649.59,9860.51,9491.4,9807.78,246200],["2022-06-23",9807.78,10176.89,9412.31,10176.89,217100],["2022-06-24",10150.53,10255.99,9939.61,9939.61,130500],["2022-06-27",10018.7,10282.35,9675.96,10282.35,202000],["2022-06-28",10414.18,10651.46,10282.35,10440.54,439900],["2022-06-29",10335.08,10651.46,10308.72,10493.27,339000],["2022-06-30",10440.54,10756.92,10229.62,10229.62,244800],["2022-07-01",10229.62,10361.45,9649.59,10308.72,270700],["2022-07-04",10335.08,10598.73,10335.08,10493.27,191500],["2022-07-05",10493.27,10546.0,10071.43,10335.08,219000],["2022-07-06",10229.62,10282.35,9860.51,9913.24,179000],["2022-07-07",9807.78,10018.7,9755.05,9913.24,166300],["2022-07-08",10150.53,10493.27,10071.43,10335.08,189600],["2022-07-11",10387.81,10809.65,10203.26,10677.83,466200],["2022-07-12",11416.05,11416.05,11416.05,11416.05,709600],["2022-07-13",12207.0,12207.0,11758.79,11758.79,1263000],["2022-07-14",11600.6,12233.36,11600.6,11758.79,530000],["2022-07-15",11653.33,12365.19,11600.6,11785.16,1100300],["2022-07-18",11890.62,12022.44,11231.49,11336.95,885200],["2022-07-19",11205.13,11600.6,11046.94,11178.76,599900],["2022-07-20",11363.32,11547.87,11231.49,11547.87,1310500],["2022-07-21",12007.9,12007.9,11604.53,11666.59,398700],["2022-07-22",11790.7,12163.04,11666.59,11697.62,709600],["2022-07-25",11697.62,12504.35,11666.59,12504.35,1557100],["2022-07-26",12783.6,13155.94,12721.55,12752.58,874400],["2022-07-27",12938.75,13404.17,12473.32,13311.08,727700],["2022-07-28",13652.39,13652.39,13093.89,13124.91,1060000],["2022-07-29",13218.0,13559.31,12845.66,13124.91,776600],["2022-08-01",13342.11,13559.31,12907.72,13093.89,882100],["2022-08-02",13000.8,13962.67,12814.63,13962.67,1442800],["2022-08-03",13652.39,13962.67,13497.25,13745.48,947300],["2022-08-04",13931.65,14117.82,13528.28,13652.39,607200],["2022-08-05",13466.22,14210.9,13466.22,13745.48,826100],["2022-08-08",13838.56,14086.79,13652.39,13993.7,640700],["2022-08-09",13993.7,14086.79,13714.45,13807.53,627700],["2022-08-10",13714.45,14645.29,13714.45,14086.79,1020800],["2022-08-11",14397.07,14583.24,13776.51,13869.59,733800],["2022-08-12",13838.56,14459.13,13745.48,14117.82,874900],["2022-08-15",14397.07,14428.1,14148.84,14241.93,710200],["2022-08-16",14241.93,14241.93,13838.56,13931.65,649400],["2022-08-17",13993.7,14148.84,13652.39,13683.42,728000],["2022-08-18",13652.39,13714.45,13062.86,13466.22,862900],["2022-08-19",13528.28,14148.84,13466.22,13869.59,702400],["2022-08-22",13714.45,14117.82,13714.45,14055.76,685000],["2022-08-23",13931.65,15017.63,13931.65,15017.63,1968400],["2022-08-24",15172.77,15421.0,15017.63,15234.83,835200],["2022-08-25",15141.75,16134.65,14924.55,15576.14,1721200],["2022-08-26",15514.08,15576.14,14800.44,15203.8,1146100],["2022-08-29",14831.46,16134.65,14645.29,16134.65,2202600],["2022-08-30",16134.65,16444.93,15762.31,15886.42,698500],["2022-08-31",15700.25,16258.76,15576.14,16041.56,737600],["2022-09-05",15886.42,16444.93,15731.28,16041.56,751500],["2022-09-06",15948.48,16320.82,15607.17,15607.17,719600],["2022-09-07",15514.08,15576.14,14521.18,14521.18,2871000],["2022-09-08",14614.27,14645.29,13776.51,13993.7,1369200],["2022-09-09",13993.7,14645.29,13993.7,14583.24,657200],["2022-09-12",14583.24,15017.63,14521.18,14676.32,618900],["2022-09-13",14707.35,14800.44,14335.01,14552.21,421100],["2022-09-14",14086.79,14583.24,14055.76,14335.01,1054500],["2022-09-15",14335.01,14893.52,14335.01,14645.29,660000],["2022-09-16",14583.24,14645.29,14024.73,14024.73,1109600],["2022-09-19",13962.67,13993.7,13062.86,13218.0,1695200],["2022-09-20",13218.0,13652.39,13218.0,13652.39,606300],["2022-09-21",13280.06,13621.36,13280.06,13435.2,457400],["2022-09-22",13311.08,13900.62,13155.94,13683.42,410700],["2022-09-23",13807.53,14148.84,13683.42,13931.65,734900],["2022-09-26",13435.2,13869.59,13186.97,13652.39,1072900],["2022-09-27",13900.62,14397.07,13528.28,14210.9,967000],["2022-09-28",14303.98,14366.04,13714.45,13962.67,838800],["2022-09-29",14117.82,14272.96,13000.8,13000.8,491700],["2022-09-30",13000.8,13404.17,12100.98,13404.17,1223500],["2022-10-03",13776.51,13776.51,12473.32,12473.32,610200],["2022-10-04",12659.49,12721.55,11759.67,11759.67,1104100],["2022-10-05",11976.87,12566.41,11976.87,12566.41,697200],["2022-10-06",12659.49,13000.8,12411.27,12411.27,839500],["2022-10-07",12132.01,13280.06,12132.01,12814.63,1319500],["2022-10-10",12969.77,13683.42,12814.63,13683.42,737500],["2022-10-11",14272.96,14335.01,13342.11,13683.42,1444600],["2022-10-12",13931.65,14210.9,13652.39,13652.39,905700],["2022-10-13",13683.42,14272.96,13652.39,14148.84,499600],["2022-10-14",14552.21,14769.41,13838.56,14024.73,2926500],["2022-10-17",13838.56,14552.21,13838.56,14241.93,574800],["2022-10-18",14521.18,14521.18,13776.51,14086.79,815800],["2022-10-19",14117.82,14148.84,13652.39,13652.39,549300],["2022-10-20",13652.39,13900.62,13342.11,13807.53,949765],["2022-10-21",13807.53,13869.59,12845.66,12845.66,1781300],["2022-10-24",12907.72,13031.83,11976.87,11976.87,1051600],["2022-10-25",11945.84,12535.38,11883.79,12163.04,611200],["2022-10-26",12411.27,12411.27,11976.87,11976.87,356100],["2022-10-27",12007.9,12814.63,12007.9,12814.63,1405500],["2022-10-28",13062.86,13062.86,12597.44,12597.44,381800],["2022-10-31",12659.49,12659.49,11728.65,12473.32,769900],["2022-11-01",12659.49,12659.49,12225.1,12535.38,282400],["2022-11-02",12411.27,12535.38,12163.04,12163.04,337500],["2022-11-03",11821.73,12225.1,11821.73,11852.76,272900],["2022-11-04",11790.7,11852.76,11046.03,11046.03,892400],["2022-11-07",10859.86,11108.08,10301.35,10301.35,784100],["2022-11-08",10301.35,10487.52,9991.07,10394.44,432000],["2022-11-09",10549.58,10797.8,10549.58,10549.58,336100],["2022-11-10",10518.55,10518.55,9835.93,9835.93,738400],["2022-11-11",10022.1,10146.21,9153.31,9153.31,1736400],["2022-11-14",8594.8,8874.06,8532.75,8532.75,769700],["2022-11-15",8098.35,8191.44,7943.21,7943.21,350000],["2022-11-16",7415.73,8470.69,7415.73,8470.69,1081100],["2022-11-17",8687.89,8936.11,8470.69,8687.89,445600],["2022-11-18",8563.77,8905.08,8191.44,8812.0,614900],["2022-11-21",8998.17,9060.22,8656.86,8812.0,406400],["2022-11-22",8843.03,9401.53,8563.77,9122.28,910500],["2022-11-23",9122.28,9246.39,8749.94,8749.94,334400],["2022-11-24",8749.94,8905.08,8439.66,8843.03,247200],["2022-11-25",8998.17,9432.56,8874.06,9432.56,565400],["2022-11-28",9866.96,9991.07,9618.73,9991.07,478300],["2022-11-29",10115.18,10270.32,9525.65,10084.15,706800],["2022-11-30",10115.18,10425.46,9804.9,10177.24,463000],["2022-12-01",10549.58,10642.66,9804.9,9991.07,601000],["2022-12-02",9991.07,10425.46,9711.82,10332.38,405700],["2022-12-05",10549.58,10797.8,10425.46,10549.58,944500],["2022-12-06",10363.41,11263.22,10270.32,10425.46,721000],["2022-12-07",10425.46,10580.6,9991.07,10456.49,471900],["2022-12-08",10642.66,10859.86,10456.49,10673.69,810200],["2022-12-09",10549.58,10673.69,10363.41,10580.6,278500],["2022-12-12",10580.6,11046.03,10549.58,10611.63,886000],["2022-12-13",10611.63,10797.8,10239.29,10797.8,370800],["2022-12-14",10859.86,10983.97,10673.69,10797.8,510000],["2022-12-15",10766.77,10797.8,10518.55,10549.58,305600],["2022-12-16",10425.46,10766.77,10363.41,10704.72,474800],["2022-12-19",10797.8,11077.06,10549.58,10549.58,417800],["2022-12-20",10363.41,10735.75,10177.24,10425.46,777900],["2022-12-21",10456.49,10518.55,9804.9,10301.35,543500],["2022-12-22",10456.49,10487.52,9991.07,10363.41,198100],["2022-12-23",10301.35,10363.41,9991.07,10301.35,136000],["2022-12-26",10394.44,10394.44,9587.7,9587.7,295500],["2022-12-27",9587.7,9835.93,9184.34,9835.93,220500],["2022-12-28",9835.93,9866.96,9618.73,9742.84,68700],["2022-12-29",9835.93,10115.18,9742.84,9960.04,248900],["2022-12-30",10208.27,10270.32,9991.07,10115.18,182200],["2023-01-03",10115.18,10549.58,10115.18,10518.55,269800],["2023-01-04",10611.63,10735.75,10394.44,10549.58,197000],["2023-01-05",10673.69,10673.69,10394.44,10456.49,158800],["2023-01-06",10487.52,10611.63,10301.35,10301.35,252200],["2023-01-09",10425.46,10518.55,10239.29,10301.35,198100],["2023-01-10",10301.35,10394.44,10115.18,10363.41,155400],["2023-01-11",10363.41,10642.66,10363.41,10611.63,351800],["2023-01-12",10797.8,11294.25,10704.72,11232.2,743500],["2023-01-13",11232.2,11294.25,11046.03,11046.03,540900],["2023-01-16",11015.0,11356.31,10890.89,11139.11,478100],["2023-01-17",11263.22,11635.56,11139.11,11480.42,488900],["2023-01-18",11666.59,11666.59,11232.2,11356.31,633200],["2023-01-19",11294.25,12132.01,11263.22,11480.42,1121700],["2023-01-27",11759.67,11759.67,11449.39,11480.42,533400],["2023-01-30",11480.42,11480.42,11263.22,11294.25,564400],["2023-01-31",11263.22,11604.53,11077.06,11604.53,523300],["2023-02-01",11666.59,11697.62,11170.14,11170.14,1078800],["2023-02-02",11170.14,11263.22,10642.66,10766.77,443100],["2023-02-03",10797.8,11139.11,10766.77,11046.03,498900],["2023-02-06",11108.08,11139.11,10921.91,11046.03,141800],["2023-02-07",11046.03,11232.2,10797.8,11015.0,376100],["2023-02-08",11046.03,11139.11,10611.63,11046.03,291500],["2023-02-09",11046.03,11046.03,10766.77,10890.89,161700],["2023-02-10",10921.91,10921.91,10580.6,10828.83,300300],["2023-02-13",10673.69,10828.83,10084.15,10146.21,482900],["2023-02-14",10115.18,10270.32,10115.18,10146.21,132100],["2023-02-15",10146.21,10363.41,9991.07,10239.29,162700],["2023-02-16",10363.41,10363.41,10177.24,10332.38,217100],["2023-02-17",10301.35,10549.58,10301.35,10518.55,261400],["2023-02-20",10518.55,10797.8,10425.46,10797.8,293300],["2023-02-21",10828.83,11015.0,10549.58,10611.63,285600],["2023-02-22",10487.52,10611.63,10363.41,10394.44,230600],["2023-02-23",10301.35,10394.44,10053.13,10363.41,299600],["2023-02-24",10239.29,10456.49,9897.98,9991.07,351700],["2023-02-27",9773.87,10022.1,9680.79,9680.79,260000],["2023-02-28",9711.82,9960.04,9618.73,9742.84,153500],["2023-03-01",9618.73,9866.96,9370.51,9866.96,246000],["2023-03-02",9866.96,9960.04,9680.79,9742.84,161800],["2023-03-03",9929.01,9929.01,9649.76,9680.79,319100],["2023-03-06",9866.96,10053.13,9773.87,9804.9,255600],["2023-03-07",9866.96,10332.38,9835.93,10239.29,368500],["2023-03-08",10053.13,10611.63,10053.13,10549.58,486400],["2023-03-09",10487.52,10642.66,10363.41,10549.58,176200],["2023-03-10",10518.55,10859.86,10456.49,10797.8,566200],["2023-03-13",10859.86,10859.86,10549.58,10766.77,323000],["2023-03-14",10797.8,10797.8,10239.29,10301.35,252400],["2023-03-15",10611.63,10642.66,10456.49,10549.58,334600],["2023-03-16",10487.52,10487.52,10208.27,10332.38,387300],["2023-03-17",10425.46,10456.49,10363.41,10394.44,67900],["2023-03-20",10394.44,10394.44,9991.07,9991.07,153600],["2023-03-21",10115.18,10208.27,10022.1,10208.27,97900],["2023-03-22",10332.38,10363.41,10053.13,10115.18,117400],["2023-03-23",10115.18,10146.21,9960.04,10146.21,79900],["2023-03-24",10053.13,10239.29,10053.13,10146.21,89500],["2023-03-27",10239.29,10301.35,10053.13,10115.18,207700],["2023-03-28",10115.18,10239.29,10115.18,10146.21,91100],["2023-03-29",10301.35,10518.55,10146.21,10456.49,218800],["2023-03-30",10549.58,10580.6,10363.41,10456.49,146300],["2023-03-31",10487.52,11015.0,10487.52,10983.97,822700],["2023-04-03",11170.14,11232.2,10952.94,10952.94,399600],["2023-04-04",10921.91,11170.14,10828.83,11170.14,1563600],["2023-04-05",11170.14,11387.34,10952.94,11046.03,7014300],["2023-04-06",11077.06,11139.11,10735.75,10735.75,554300],["2023-04-07",10797.8,11108.08,10580.6,11108.08,583800],["2023-04-10",11108.08,11387.34,10983.97,11108.08,850300],["2023-04-11",11232.2,11325.28,10921.91,11294.25,1863600],["2023-04-12",11418.37,12069.96,11232.2,12038.93,4106700],["2023-04-13",12411.27,12411.27,11790.7,12038.93,1335400],["2023-04-14",12132.01,12132.01,11480.42,11480.42,1045800],["2023-04-17",11480.42,11728.65,11387.34,11604.53,642700],["2023-04-18",11759.67,12007.9,11666.59,11914.82,2239600],["2023-04-19",12007.9,12132.01,11542.48,11728.65,1980100],["2023-04-20",11728.65,11945.84,11728.65,11914.82,503200],["2023-04-21",11914.82,12380.24,11914.82,12100.98,1814000],["2023-04-24",12007.9,12007.9,11263.22,11294.25,2648900],["2023-04-25",11480.42,11573.51,10983.97,10983.97,1176200],["2023-04-26",11108.08,11139.11,10921.91,11139.11,483400],["2023-04-27",11077.06,11263.22,10394.44,10859.86,755600],["2023-04-28",11108.08,11108.08,10828.83,11015.0,533700],["2023-05-04",10921.91,11046.03,10611.63,10952.94,1030700],["2023-05-05",10859.86,11511.45,10859.86,11387.34,873700],["2023-05-08",11480.42,11480.42,11170.14,11263.22,856400],["2023-05-09",11294.25,11418.37,11170.14,11325.28,443400],["2023-05-10",11356.31,11387.34,11232.2,11294.25,647600],["2023-05-11",11356.31,11356.31,11108.08,11170.14,935000],["2023-05-12",11232.2,11294.25,11046.03,11294.25,643300],["2023-05-15",11356.31,11480.42,11077.06,11077.06,1229300],["2023-05-16",11232.2,11232.2,10983.97,11015.0,423000],["2023-05-17",11015.0,11170.14,10890.89,10921.91,469300],["2023-05-18",10921.91,11139.11,10921.91,11108.08,328800],["2023-05-19",11108.08,11356.31,11046.03,11232.2,892600],["2023-05-22",11325.28,11325.28,11201.17,11294.25,849400],["2023-05-23",11294.25,11325.28,11201.17,11232.2,610433],["2023-05-24",11232.2,11325.28,11170.14,11294.25,581400],["2023-05-25",11139.11,11232.2,11046.03,11077.06,508600],["2023-05-26",11108.08,11170.14,11046.03,11077.06,495700],["2023-05-29",11170.14,11201.17,11077.06,11108.08,579400],["2023-05-30",11139.11,11573.51,11139.11,11480.42,1373400],["2023-05-31",11511.45,11728.65,11387.34,11542.48,917200],["2023-06-01",11542.48,11604.53,11387.34,11480.42,737800],["2023-06-02",11604.53,11976.87,11604.53,11759.67,1847400],["2023-06-05",12100.98,12100.98,11666.59,11666.59,992200],["2023-06-06",11666.59,11759.67,11604.53,11728.65,672100],["2023-06-07",11790.7,11914.82,11666.59,11697.62,744600],["2023-06-08",11976.87,12411.27,11914.82,11945.84,2096600],["2023-06-09",12163.04,12194.07,11759.67,11945.84,1428800],["2023-06-12",11976.87,12473.32,11945.84,12380.24,1409200],["2023-06-13",12411.27,12535.38,12163.04,12225.1,643100],["2023-06-14",12318.18,12318.18,11914.82,11914.82,1106600],["2023-06-15",11883.79,11945.84,11635.56,11697.62,957000],["2023-06-16",11852.76,11914.82,11728.65,11728.65,961900],["2023-06-19",11821.73,11976.87,11759.67,11821.73,874300],["2023-06-20",11852.76,11976.87,11852.76,11883.79,1169600],["2023-06-21",12425.41,12425.41,12066.98,12266.11,966400],["2023-06-22",12385.58,12505.06,12305.93,12385.58,886100],["2023-06-23",12385.58,12385.58,12186.46,12266.11,675800],["2023-06-26",12266.11,12385.58,12027.16,12345.76,954800],["2023-06-27",12345.76,12425.41,12266.11,12385.58,646700],["2023-06-28",12465.23,13022.78,12385.58,12863.48,3081400],["2023-06-29",12863.48,12903.31,12505.06,12505.06,1115500],["2023-06-30",12505.06,12624.53,11947.51,12226.28,1008800],["2023-07-03",12385.58,12544.88,12266.11,12305.93,576300],["2023-07-04",12305.93,12465.23,12266.11,12465.23,656800],["2023-07-05",12544.88,12704.18,12425.41,12704.18,1185200],["2023-07-06",12544.88,12744.01,12345.76,12425.41,1030500],["2023-07-07",12385.58,12903.31,12266.11,12783.83,1067200],["2023-07-10",12863.48,13102.43,12744.01,12982.96,1480300],["2023-07-11",13022.78,13142.26,12744.01,12744.01,1338800],["2023-07-12",12823.66,12823.66,12505.06,12584.71,1005300],["2023-07-13",12744.01,12783.83,12624.53,12744.01,782000],["2023-07-14",12744.01,12823.66,12584.71,12624.53,795200],["2023-07-17",12704.18,12704.18,12584.71,12624.53,764900],["2023-07-18",12664.36,12664.36,12425.41,12465.23,860300],["2023-07-19",12505.06,12664.36,12305.93,12305.93,1363700],["2023-07-20",12385.58,12505.06,12226.28,12505.06,611900],["2023-07-21",12544.88,12704.18,12544.88,12664.36,1218600],["2023-07-24",12704.18,12744.01,12505.06,12664.36,1158700],["2023-07-25",12664.36,12704.18,12505.06,12544.88,1226700],["2023-07-26",12544.88,12624.53,12425.41,12505.06,1044400],["2023-07-27",12505.06,12505.06,12305.93,12425.41,1300600],["2023-07-28",12226.28,12385.58,12186.46,12305.93,2438000],["2023-07-31",12305.93,12624.53,12305.93,12544.88,1926100],["2023-08-01",12664.36,12664.36,12345.76,12385.58,1745300],["2023-08-02",12385.58,12425.41,12305.93,12345.76,1119300],["2023-08-03",12345.76,13182.08,12266.11,12823.66,6543900],["2023-08-04",13022.78,13102.43,12783.83,13022.78,2014400],["2023-08-07",13142.26,13460.86,12903.31,12982.96,3298200],["2023-08-08",13022.78,13142.26,12863.48,12943.13,1656900],["2023-08-09",12903.31,12982.96,12823.66,12863.48,1662700],["2023-08-10",12863.48,12982.96,12664.36,12704.18,1970800],["2023-08-11",12744.01,12903.31,12425.41,12903.31,1986700],["2023-08-14",12903.31,13102.43,12823.66,12943.13,1863000],["2023-08-15",13062.61,13062.61,12744.01,12982.96,1436000],["2023-08-16",13022.78,13699.81,12783.83,13659.98,3387400],["2023-08-17",13659.98,13659.98,13142.26,13142.26,1847200],["2023-08-18",13062.61,13062.61,12226.28,12266.11,2914500],["2023-08-21",12266.11,12385.58,11947.51,12146.63,1437900],["2023-08-22",12146.63,12345.76,11788.21,12345.76,861400],["2023-08-23",12345.76,12425.41,12226.28,12226.28,520700],["2023-08-24",12226.28,12425.41,12186.46,12345.76,460200],["2023-08-25",12345.76,12425.41,12066.98,12146.63,788200],["2023-08-28",12186.46,12385.58,12186.46,12345.76,434800],["2023-08-29",12425.41,12584.71,12305.93,12465.23,826100],["2023-08-30",12544.88,12624.53,12385.58,12544.88,571300],["2023-08-31",12544.88,12744.01,12544.88,12744.01,1103700],["2023-09-05",12943.13,12943.13,12744.01,12783.83,851600],["2023-09-06",12783.83,12982.96,12664.36,12943.13,1132800],["2023-09-07",13142.26,13142.26,12863.48,12863.48,1047100],["2023-09-08",12903.31,13142.26,12823.66,12863.48,1204500],["2023-09-11",12863.48,13102.43,12664.36,12664.36,1579800],["2023-09-12",12823.66,12903.31,12544.88,12903.31,965300],["2023-09-13",13062.61,13062.61,12664.36,12783.83,1036300],["2023-09-14",12783.83,12823.66,12385.58,12425.41,1191600],["2023-09-15",12465.23,12544.88,12226.28,12305.93,841500],["2023-09-18",12345.76,12624.53,12266.11,12465.23,509000],["2023-09-19",12465.23,12664.36,12345.76,12584.71,756700],["2023-09-20",12584.71,12704.18,12544.88,12584.71,539700],["2023-09-21",12704.18,13102.43,12624.53,12863.48,2014200],["2023-09-22",12704.18,12704.18,12345.76,12425.41,1457500],["2023-09-25",12266.11,12505.06,11589.08,11628.91,1549300],["2023-09-26",11628.91,12027.16,11549.26,11748.38,976400],["2023-09-27",11708.56,12027.16,11509.43,12027.16,702100],["2023-09-28",12027.16,12106.81,11708.56,12027.16,319800],["2023-09-29",12027.16,12106.81,11907.68,11947.51,210000],["2023-10-02",11907.68,12066.98,11828.03,11907.68,196400],["2023-10-03",11907.68,11907.68,11350.13,11350.13,689400],["2023-10-04",11151.01,11867.86,10752.76,11589.08,443900],["2023-10-05",11708.56,11748.38,11469.61,11469.61,395100],["2023-10-06",11509.43,11708.56,11151.01,11549.26,421600],["2023-10-09",11549.26,11748.38,11429.78,11748.38,442700],["2023-10-10",11828.03,11907.68,11748.38,11867.86,346900],["2023-10-11",11907.68,11907.68,11668.73,11788.21,175000],["2023-10-12",11788.21,12226.28,11708.56,12027.16,1152800],["2023-10-13",11947.51,12066.98,11748.38,11947.51,343000],["2023-10-16",11947.51,11947.51,11589.08,11589.08,461600],["2023-10-17",11589.08,11708.56,11549.26,11549.26,343300],["2023-10-18",11469.61,11549.26,11071.36,11509.43,782000],["2023-10-19",11549.26,11549.26,11151.01,11469.61,319500],["2023-10-20",11389.96,11549.26,11071.36,11549.26,321100],["2023-10-23",11469.61,11509.43,11190.83,11389.96,78600],["2023-10-24",11310.31,11469.61,11230.66,11350.13,147500],["2023-10-25",11350.13,11350.13,11151.01,11230.66,872400],["2023-10-26",11071.36,11071.36,10473.98,10513.81,896100],["2023-10-27",10752.76,10752.76,10075.73,10712.93,421100],["2023-10-30",10553.63,10712.93,10354.51,10553.63,181300],["2023-10-31",10553.63,10673.11,10235.03,10354.51,357400],["2023-11-01",10434.16,10673.11,10274.86,10473.98,188900],["2023-11-02",10633.28,11071.36,10513.81,10991.71,216400],["2023-11-03",10991.71,10991.71,10792.58,10912.06,116400],["2023-11-06",10991.71,11071.36,10832.41,11071.36,233700],["2023-11-07",11071.36,11111.18,10912.06,10991.71,148100],["2023-11-08",10991.71,11549.26,10872.23,11469.61,558200],["2023-11-09",11389.96,11509.43,11310.31,11310.31,423200],["2023-11-10",11151.01,11310.31,11071.36,11151.01,193100],["2023-11-13",11190.83,11230.66,11031.53,11111.18,197900],["2023-11-14",11151.01,11310.31,11151.01,11151.01,202300],["2023-11-15",11350.13,11389.96,11151.01,11151.01,231900],["2023-11-16",11031.53,11310.31,11031.53,11151.01,102800],["2023-11-17",11151.01,11270.48,11031.53,11071.36,230200],["2023-11-20",10912.06,11111.18,10872.23,11071.36,185700],["2023-11-21",11230.66,11230.66,10951.88,11071.36,289500],["2023-11-22",11111.18,11111.18,10991.71,11031.53,180200],["2023-11-23",11151.01,11310.31,11031.53,11071.36,533000],["2023-11-24",10991.71,11071.36,10951.88,10991.71,300500],["2023-11-27",11031.53,11111.18,10912.06,10951.88,147600],["2023-11-28",10991.71,10991.71,10752.76,10991.71,197500],["2023-11-29",11071.36,11071.36,10832.41,10991.71,195200],["2023-11-30",11071.36,11111.18,10912.06,10912.06,188900],["2023-12-01",10951.88,11031.53,10832.41,10912.06,134500],["2023-12-04",10912.06,11111.18,10912.06,11031.53,351800],["2023-12-05",11111.18,11111.18,10991.71,10991.71,217000],["2023-12-06",11031.53,11310.31,10991.71,11270.48,766100],["2023-12-07",11389.96,11429.78,11071.36,11270.48,397000],["2023-12-08",11270.48,11429.78,11190.83,11350.13,502100],["2023-12-11",11350.13,11350.13,11190.83,11310.31,356600],["2023-12-12",11350.13,11350.13,11270.48,11350.13,416100],["2023-12-13",11389.96,11429.78,11151.01,11151.01,672962],["2023-12-14",11071.36,11230.66,11071.36,11151.01,276300],["2023-12-15",11151.01,11350.13,11031.53,11310.31,292800],["2023-12-18",11350.13,11350.13,11111.18,11190.83,265200],["2023-12-19",11190.83,11230.66,11071.36,11190.83,332900],["2023-12-20",11350.13,11389.96,11230.66,11350.13,519300],["2023-12-21",11350.13,11350.13,11230.66,11310.31,123300],["2023-12-22",11350.13,11350.13,11190.83,11230.66,147800],["2023-12-25",11310.31,11310.31,11151.01,11230.66,295200],["2023-12-26",11310.31,11310.31,11151.01,11230.66,185700],["2023-12-27",11230.66,11230.66,11111.18,11151.01,201700],["2023-12-28",11151.01,11230.66,11071.36,11151.01,241100],["2023-12-29",11230.66,11270.48,11031.53,11071.36,277900],["2024-01-02",11230.66,11230.66,11071.36,11111.18,148600],["2024-01-03",11071.36,11151.01,11071.36,11151.01,225700],["2024-01-04",11190.83,11708.56,11151.01,11509.43,1588800],["2024-01-05",11589.08,11589.08,11350.13,11469.61,297800],["2024-01-08",11469.61,11589.08,11350.13,11389.96,278600],["2024-01-09",11469.61,11509.43,11310.31,11389.96,257000],["2024-01-10",11389.96,11389.96,11230.66,11230.66,345400],["2024-01-11",11230.66,11350.13,11230.66,11230.66,189000],["2024-01-12",11190.83,11509.43,11151.01,11270.48,485600],["2024-01-15",11270.48,11310.31,11230.66,11230.66,119300],["2024-01-16",11190.83,11429.78,11190.83,11350.13,121000],["2024-01-17",11350.13,11509.43,11310.31,11350.13,201500],["2024-01-18",11429.78,11429.78,11190.83,11350.13,290500],["2024-01-19",11429.78,11429.78,11230.66,11389.96,180400],["2024-01-22",11270.48,11350.13,11190.83,11270.48,315300],["2024-01-23",11270.48,11389.96,11230.66,11270.48,166500],["2024-01-24",11230.66,11350.13,11190.83,11270.48,243200],["2024-01-25",11230.66,11310.31,11190.83,11190.83,142800],["2024-01-26",11190.83,11230.66,11151.01,11190.83,108500],["2024-01-29",11190.83,11350.13,11190.83,11310.31,504300],["2024-01-30",11389.96,11389.96,11230.66,11270.48,368800],["2024-01-31",11270.48,11270.48,11151.01,11151.01,495200],["2024-02-01",11151.01,11310.31,11151.01,11230.66,197600],["2024-02-02",11190.83,11270.48,11190.83,11230.66,170800],["2024-02-05",11230.66,11310.31,11190.83,11310.31,264400],["2024-02-06",11350.13,11389.96,11270.48,11310.31,363200],["2024-02-07",11350.13,11469.61,11270.48,11469.61,422300],["2024-02-15",11509.43,11549.26,11350.13,11389.96,294800],["2024-02-16",11389.96,11469.61,11310.31,11389.96,170800],["2024-02-19",11389.96,11947.51,11310.31,11788.21,724600],["2024-02-20",11788.21,11788.21,11549.26,11589.08,245200],["2024-02-21",11589.08,11947.51,11589.08,11828.03,518300],["2024-02-22",11867.86,11907.68,11708.56,11788.21,292000],["2024-02-23",11708.56,11828.03,11469.61,11469.61,499400],["2024-02-26",11469.61,11628.91,11429.78,11589.08,343000],["2024-02-27",11628.91,11668.73,11509.43,11589.08,211700],["2024-02-28",11589.08,11708.56,11469.61,11589.08,286900],["2024-02-29",11668.73,11668.73,11469.61,11509.43,316900],["2024-03-01",11628.91,11628.91,11469.61,11628.91,180700],["2024-03-04",11628.91,11947.51,11628.91,11788.21,760100],["2024-03-05",11708.56,11828.03,11708.56,11788.21,301700],["2024-03-06",11828.03,11828.03,11549.26,11589.08,298300],["2024-03-07",11589.08,11708.56,11549.26,11708.56,374200],["2024-03-08",11708.56,11748.38,11549.26,11549.26,440300],["2024-03-11",11469.61,11628.91,11429.78,11469.61,361600],["2024-03-12",11310.31,11469.61,11310.31,11429.78,272500],["2024-03-13",11509.43,11628.91,11389.96,11628.91,439300],["2024-03-14",11708.56,12305.93,11668.73,12066.98,2081400],["2024-03-15",12066.98,12385.58,11947.51,12106.81,1112900],["2024-03-18",11987.33,12226.28,11589.08,11788.21,1031200],["2024-03-19",11947.51,12066.98,11708.56,11828.03,431800],["2024-03-20",12066.98,12066.98,11828.03,11947.51,420200],["2024-03-21",11987.33,12305.93,11947.51,12305.93,759600],["2024-03-22",12305.93,12345.76,11987.33,12266.11,714400],["2024-03-25",12305.93,12744.01,12066.98,12266.11,1025100],["2024-03-26",12226.28,12465.23,12106.81,12305.93,541800],["2024-03-27",12305.93,12345.76,12226.28,12305.93,482700],["2024-03-28",12305.93,12425.41,12266.11,12345.76,643900],["2024-03-29",12345.76,12345.76,12106.81,12146.63,269800],["2024-04-01",12146.63,12226.28,12027.16,12186.46,357900],["2024-04-02",12066.98,12266.11,12027.16,12266.11,369600],["2024-04-03",12266.11,12425.41,12186.46,12305.93,616500],["2024-04-04",12305.93,12345.76,12106.81,12305.93,412600],["2024-04-05",12106.81,12266.11,12027.16,12146.63,507600],["2024-04-08",12146.63,12226.28,12066.98,12066.98,225100],["2024-04-09",12027.16,12266.11,12027.16,12266.11,282500],["2024-04-10",12266.11,12305.93,12106.81,12146.63,138200],["2024-04-11",12027.16,12106.81,11987.33,12106.81,168400],["2024-04-12",12106.81,12226.28,11987.33,12186.46,181300],["2024-04-15",12186.46,12425.41,12066.98,12266.11,977600],["2024-04-16",12106.81,12106.81,11628.91,11947.51,668800],["2024-04-17",12186.46,12744.01,12027.16,12186.46,1353700],["2024-04-19",11828.03,12345.76,11708.56,12066.98,697600],["2024-04-22",12266.11,12266.11,11230.66,12146.63,672900],["2024-04-23",12146.63,12146.63,11788.21,11947.51,306500],["2024-04-24",12066.98,12186.46,11947.51,12146.63,449800],["2024-04-25",12146.63,12186.46,11947.51,12106.81,333900],["2024-04-26",12106.81,12186.46,11987.33,12186.46,309300],["2024-05-02",12345.76,12704.18,12186.46,12664.36,1193100],["2024-05-03",12744.01,12744.01,12385.58,12385.58,509800],["2024-05-06",12465.23,12863.48,12465.23,12624.53,1354500],["2024-05-07",12863.48,12863.48,12584.71,12704.18,1570500],["2024-05-08",12704.18,13460.86,12544.88,13182.08,3108000],["2024-05-09",13620.13,13666.78,13060.4,13153.69,1451900],["2024-05-10",13246.98,13293.62,13013.76,13293.62,562900],["2024-05-13",13386.91,13433.56,13200.34,13293.62,1792200],["2024-05-14",13386.91,13386.91,13107.05,13293.62,1342300],["2024-05-15",13386.91,14179.87,13340.27,14179.87,4571700],["2024-05-16",14739.6,14739.6,14366.44,14553.02,3447500],["2024-05-17",14553.02,14739.6,14319.8,14739.6,2396600],["2024-05-20",14739.6,15252.68,14646.31,14739.6,1376000],["2024-05-21",14646.31,15206.04,14366.44,15206.04,1463100],["2024-05-22",15206.04,15252.68,14553.02,14692.95,946700],["2024-05-23",14366.44,14739.6,14366.44,14553.02,1028900],["2024-05-24",14366.44,14739.6,13620.13,13900.0,2930200],["2024-05-27",13666.78,14319.8,13666.78,14273.15,952100],["2024-05-28",14459.73,15019.46,14273.15,14926.17,2403900],["2024-05-29",14739.6,15019.46,14273.15,14273.15,1065500],["2024-05-30",14413.09,14832.89,14039.93,14832.89,2412900],["2024-05-31",14832.89,15299.33,14599.66,14879.53,955800],["2024-06-03",14926.17,15159.4,14646.31,14646.31,945700],["2024-06-04",14739.6,14879.53,14319.8,14739.6,1336900],["2024-06-05",14926.17,15112.75,14553.02,14739.6,1243600],["2024-06-06",14739.6,15579.19,14646.31,15112.75,2290200],["2024-06-07",15112.75,15252.68,14739.6,15112.75,864600],["2024-06-10",15206.04,15206.04,14786.24,14832.89,1013200],["2024-06-11",14926.17,14926.17,14459.73,14459.73,1219100],["2024-06-12",14459.73,14646.31,14366.44,14646.31,777300],["2024-06-13",14739.6,14739.6,14413.09,14413.09,840500],["2024-06-14",14506.38,14553.02,14133.22,14133.22,1058000],["2024-06-17",14086.58,14459.73,13993.29,14226.51,877300],["2024-06-18",14273.15,14506.38,14179.87,14459.73,538100],["2024-06-19",14459.73,14553.02,14273.15,14273.15,461100],["2024-06-20",14319.8,14692.95,14273.15,14459.73,644600],["2024-06-21",14692.95,15066.11,14506.38,14506.38,1309900],["2024-06-24",14553.02,14739.6,14086.58,14086.58,1619000],["2024-06-25",14039.93,14413.09,14039.93,14273.15,506200],["2024-06-26",14319.8,15066.11,14179.87,14879.53,1424100],["2024-06-27",14879.53,15719.13,14832.89,15439.26,2773900],["2024-06-28",15159.4,15439.26,14506.38,15066.11,1319300],["2024-07-01",15392.62,15392.62,14786.24,15392.62,1131600],["2024-07-02",15439.26,15625.84,14972.82,15392.62,1388900],["2024-07-03",15345.97,15345.97,15066.11,15066.11,945100],["2024-07-04",14926.17,15299.33,14926.17,15112.75,1289300],["2024-07-05",15066.11,15719.13,15066.11,15392.62,2043000],["2024-07-08",15579.19,15625.84,15159.4,15206.04,1069000],["2024-07-09",15345.97,15672.48,15159.4,15345.97,1692300],["2024-07-10",15672.48,16418.79,15579.19,16418.79,2772100],["2024-07-11",16791.95,17071.81,15952.35,16138.93,2235200],["2024-07-12",16185.57,16278.86,15672.48,16045.64,1800400],["2024-07-15",16045.64,16605.37,15952.35,16232.21,856700],["2024-07-16",16372.15,16605.37,15765.77,15905.7,1131200],["2024-07-17",15952.35,16138.93,14832.89,14832.89,2885400],["2024-07-18",14739.6,15392.62,14739.6,15392.62,1195700],["2024-07-19",15345.97,15392.62,14879.53,14926.17,776500],["2024-07-22",14832.89,14879.53,14179.87,14506.38,1669500],["2024-07-23",14646.31,14646.31,13713.42,14039.93,1131900],["2024-07-24",13713.42,14413.09,13713.42,14413.09,1053200],["2024-07-25",14226.51,14413.09,14039.93,14413.09,317600],["2024-07-26",14413.09,14553.02,14226.51,14366.44,423300],["2024-07-29",14646.31,14646.31,14226.51,14506.38,463600],["2024-07-30",14506.38,14879.53,14366.44,14879.53,1590200],["2024-07-31",14972.82,14972.82,14599.66,14599.66,1226800],["2024-08-01",14459.73,14646.31,14133.22,14273.15,2269900],["2024-08-02",13946.64,15252.68,13946.64,14926.17,1312700],["2024-08-05",14832.89,14832.89,14086.58,14413.09,2430800],["2024-08-06",14459.73,14599.66,14133.22,14459.73,573100],["2024-08-07",14459.73,14739.6,14273.15,14739.6,299800],["2024-08-08",14692.95,14692.95,14179.87,14366.44,603000],["2024-08-09",14413.09,14646.31,14226.51,14599.66,453400],["2024-08-12",14646.31,15206.04,14553.02,15112.75,1210400],["2024-08-13",15112.75,15206.04,14832.89,15112.75,613500],["2024-08-14",15112.75,15579.19,14739.6,14739.6,810500],["2024-08-15",14739.6,14739.6,14366.44,14413.09,737400],["2024-08-16",14413.09,15112.75,14413.09,14926.17,1168800],["2024-08-19",15112.75,15952.35,15019.46,15952.35,2224500],["2024-08-20",16138.93,16232.21,15719.13,16185.57,1399000],["2024-08-21",16185.57,16698.66,15952.35,15998.99,1556500],["2024-08-22",15952.35,16652.01,15765.77,16418.79,2907300],["2024-08-23",16698.66,16698.66,16138.93,16465.44,894400],["2024-08-26",16465.44,16465.44,15859.06,15905.7,1244600],["2024-08-27",16092.28,16092.28,15485.91,15579.19,1066900],["2024-08-28",15812.42,15812.42,15345.97,15485.91,685400],["2024-08-29",15439.26,15765.77,15439.26,15719.13,882000],["2024-08-30",15672.48,15765.77,15579.19,15579.19,457300],["2024-09-04",15485.91,16652.01,14739.6,16652.01,2720500],["2024-09-05",16605.37,16605.37,15952.35,16185.57,741400],["2024-09-06",16185.57,16325.5,15905.7,16045.64,674400],["2024-09-09",15905.7,16138.93,15765.77,15765.77,766000],["2024-09-10",15998.99,16138.93,15672.48,15859.06,656100],["2024-09-11",15859.06,15952.35,15625.84,15859.06,785000],["2024-09-12",15998.99,16232.21,15672.48,15672.48,635300],["2024-09-13",15859.06,15859.06,15672.48,15812.42,377500],["2024-09-16",15998.99,15998.99,15392.62,15532.55,828800],["2024-09-17",15532.55,15859.06,15439.26,15859.06,471900],["2024-09-18",15859.06,15998.99,15765.77,15859.06,525400],["2024-09-19",15859.06,15859.06,15672.48,15765.77,500000],["2024-09-20",15765.77,15859.06,15672.48,15672.48,598600],["2024-09-23",15625.84,15672.48,15485.91,15532.55,469800],["2024-09-24",15485.91,15672.48,15485.91,15532.55,1655300],["2024-09-25",15625.84,16138.93,15439.26,15859.06,2050900],["2024-09-26",15952.35,16185.57,15719.13,15765.77,462800],["2024-09-27",15765.77,15812.42,15532.55,15579.19,600000],["2024-09-30",15579.19,15765.77,15532.55,15719.13,578000],["2024-10-01",15719.13,15812.42,15625.84,15672.48,555500],["2024-10-02",15672.48,15719.13,15485.91,15579.19,516400],["2024-10-03",15625.84,15672.48,15206.04,15672.48,1323200],["2024-10-04",15719.13,15719.13,15392.62,15392.62,275700],["2024-10-07",15485.91,15485.91,15252.68,15299.33,298000],["2024-10-08",15299.33,15532.55,15206.04,15206.04,518000],["2024-10-09",15206.04,15392.62,15112.75,15206.04,468900],["2024-10-10",15299.33,15439.26,15159.4,15159.4,354000],["2024-10-11",15159.4,15392.62,15112.75,15252.68,357300],["2024-10-14",15252.68,15439.26,15206.04,15206.04,321400],["2024-10-15",15206.04,15299.33,15019.46,15066.11,419100],["2024-10-16",15019.46,15345.97,15019.46,15252.68,673800],["2024-10-17",15252.68,15299.33,15066.11,15206.04,244700],["2024-10-18",15345.97,15625.84,15206.04,15299.33,808700],["2024-10-21",15299.33,15625.84,15252.68,15625.84,480300],["2024-10-22",15952.35,16325.5,15532.55,15812.42,2263300],["2024-10-23",15905.7,15905.7,15625.84,15672.48,584700],["2024-10-24",15765.77,15812.42,15392.62,15392.62,440600],["2024-10-25",15392.62,16138.93,15392.62,15625.84,1000300],["2024-10-28",15765.77,15812.42,15485.91,15625.84,455900],["2024-10-29",15765.77,15998.99,15532.55,15905.7,1033600],["2024-10-30",15905.7,16185.57,15765.77,15952.35,1132900],["2024-10-31",15952.35,16138.93,15765.77,16092.28,1097700],["2024-11-01",16045.64,16045.64,15625.84,16045.64,469700],["2024-11-04",15905.7,15998.99,15532.55,15672.48,449400],["2024-11-05",15672.48,15952.35,15625.84,15812.42,451200],["2024-11-06",16045.64,16138.93,15812.42,16138.93,1260300],["2024-11-07",16325.5,16605.37,15952.35,15952.35,2575000],["2024-11-08",15998.99,16045.64,15812.42,15859.06,583200],["2024-11-11",15952.35,15952.35,15252.68,15252.68,1691500],["2024-11-12",15299.33,15485.91,15066.11,15066.11,1010700],["2024-11-13",15066.11,15299.33,15066.11,15206.04,584200],["2024-11-14",15392.62,15392.62,14739.6,14972.82,1029400],["2024-11-15",14972.82,14972.82,13946.64,14366.44,1580700],["2024-11-18",14366.44,14739.6,14366.44,14646.31,314600],["2024-11-19",14646.31,14692.95,14413.09,14506.38,349700],["2024-11-20",14413.09,15019.46,14413.09,14832.89,721300],["2024-11-21",14832.89,14926.17,14599.66,14926.17,192800],["2024-11-22",14926.17,14926.17,14739.6,14832.89,188300],["2024-11-25",14832.89,14832.89,14553.02,14832.89,194600],["2024-11-26",14832.89,15112.75,14832.89,14926.17,369100],["2024-11-27",15019.46,15019.46,14692.95,14926.17,212900],["2024-11-28",14832.89,15019.46,14739.6,14832.89,205000],["2024-11-29",14739.6,14926.17,14692.95,14832.89,447500],["2024-12-02",14972.82,14972.82,14692.95,14739.6,254200],["2024-12-03",14832.89,14832.89,14553.02,14599.66,445400],["2024-12-04",14599.66,14692.95,14366.44,14459.73,360200],["2024-12-05",14506.38,14926.17,14319.8,14879.53,879100],["2024-12-06",14879.53,14972.82,14879.53,14972.82,946700],["2024-12-09",15159.4,15252.68,15019.46,15159.4,1192900],["2024-12-10",15159.4,15252.68,15019.46,15159.4,1193800],["2024-12-11",15159.4,15672.48,15066.11,15579.19,1999600],["2024-12-12",15579.19,15579.19,15299.33,15345.97,380300],["2024-12-13",15345.97,15672.48,15112.75,15112.75,590700],["2024-12-16",15112.75,15392.62,15019.46,15299.33,188900],["2024-12-17",15299.33,15299.33,15112.75,15206.04,244800],["2024-12-18",15299.33,16045.64,15252.68,15859.06,2571900],["2024-12-19",15579.19,16698.66,15579.19,16045.64,2318300],["2024-12-20",16045.64,16325.5,15952.35,16092.28,762300],["2024-12-23",16092.28,16465.44,16092.28,16232.21,2049400],["2024-12-24",16325.5,16605.37,16185.57,16185.57,2192400],["2024-12-25",16232.21,16558.72,16045.64,16045.64,1319800],["2024-12-26",16045.64,16791.95,16045.64,16745.3,2734000],["2024-12-27",16745.3,17351.68,16372.15,16465.44,4338500],["2024-12-30",16512.08,16512.08,15952.35,15998.99,1671700],["2024-12-31",15998.99,16138.93,15812.42,15812.42,713900],["2025-01-02",15905.7,16232.21,15672.48,15905.7,336500],["2025-01-03",16092.28,16138.93,15579.19,15579.19,652000],["2025-01-06",15765.77,15952.35,15112.75,15345.97,862800],["2025-01-07",15112.75,15485.91,15112.75,15439.26,416600],["2025-01-08",15439.26,15765.77,15299.33,15765.77,330200],["2025-01-09",15672.48,15719.13,15392.62,15579.19,285600],["2025-01-10",15532.55,15532.55,15206.04,15206.04,469100],["2025-01-13",15159.4,15485.91,14926.17,15485.91,252100],["2025-01-14",15532.55,15532.55,15159.4,15206.04,175400],["2025-01-15",15206.04,15439.26,15206.04,15439.26,195300],["2025-01-16",15485.91,15672.48,15392.62,15485.91,199400],["2025-01-17",15625.84,15672.48,15392.62,15672.48,369600],["2025-01-20",15765.77,15952.35,15485.91,15485.91,524700],["2025-01-21",15672.48,15672.48,15392.62,15439.26,284900],["2025-01-22",15532.55,15532.55,15206.04,15206.04,408600],["2025-01-23",15252.68,15345.97,15112.75,15299.33,247300],["2025-01-24",15299.33,15625.84,15299.33,15485.91,290400],["2025-02-03",15439.26,15952.35,15345.97,15672.48,728300],["2025-02-04",15765.77,15952.35,15579.19,15952.35,971800],["2025-02-05",15952.35,16138.93,15812.42,15952.35,586200],["2025-02-06",15998.99,16092.28,15719.13,15812.42,619200],["2025-02-07",15812.42,15859.06,15672.48,15859.06,374500],["2025-02-10",15719.13,15952.35,15672.48,15719.13,637500],["2025-02-11",15812.42,15812.42,15625.84,15719.13,466200],["2025-02-12",15719.13,16045.64,15625.84,15625.84,506300],["2025-02-13",15625.84,15719.13,15252.68,15252.68,1260900],["2025-02-14",15299.33,15532.55,15299.33,15439.26,499500],["2025-02-17",15485.91,15579.19,15392.62,15439.26,435100],["2025-02-18",15532.55,15625.84,15392.62,15439.26,323200],["2025-02-19",15439.26,15719.13,15345.97,15719.13,617900],["2025-02-20",15765.77,16092.28,15719.13,15812.42,1053900],["2025-02-21",15859.06,15905.7,15672.48,15859.06,674400],["2025-02-24",15952.35,16045.64,15672.48,15672.48,692000],["2025-02-25",15719.13,16372.15,15719.13,16372.15,1863400],["2025-02-26",16372.15,16698.66,16232.21,16232.21,1069600],["2025-02-27",16325.5,16605.37,16138.93,16512.08,1530000],["2025-02-28",16512.08,16698.66,16232.21,16232.21,925300],["2025-03-03",16652.01,16652.01,16138.93,16138.93,616600],["2025-03-04",16138.93,17025.17,16138.93,16652.01,2485700],["2025-03-05",16838.59,16838.59,16325.5,16325.5,635200],["2025-03-06",16372.15,16418.79,16045.64,16372.15,727500],["2025-03-07",16418.79,16931.88,16418.79,16791.95,2826600],["2025-03-10",16978.52,17258.39,16605.37,16698.66,1513100],["2025-03-11",16745.3,16791.95,16512.08,16791.95,890000],["2025-03-12",16931.88,16931.88,16465.44,16465.44,887600],["2025-03-13",16558.72,16558.72,15345.97,15532.55,3096000],["2025-03-14",15532.55,15859.06,15532.55,15625.84,1218600],["2025-03-17",15765.77,15765.77,15159.4,15252.68,1393500],["2025-03-18",15345.97,15345.97,14926.17,14972.82,1429700],["2025-03-19",14972.82,15066.11,14832.89,14972.82,830800],["2025-03-20",15112.75,15159.4,14879.53,15066.11,514000],["2025-03-21",15112.75,15112.75,14786.24,14832.89,635700],["2025-03-24",14926.17,14926.17,14646.31,14739.6,326800],["2025-03-25",14879.53,14972.82,14786.24,14879.53,322000],["2025-03-26",15019.46,15112.75,14879.53,15019.46,390800],["2025-03-27",15019.46,15019.46,14739.6,14879.53,337300],["2025-03-28",14972.82,15066.11,14739.6,14926.17,501100],["2025-03-31",14786.24,14786.24,14553.02,14646.31,581700],["2025-04-01",14739.6,14786.24,14599.66,14646.31,369500],["2025-04-02",14739.6,14786.24,14646.31,14786.24,236800],["2025-04-03",13760.07,14646.31,13760.07,13760.07,1694300],["2025-04-04",12967.11,13620.13,12827.18,13107.05,1398300],["2025-04-08",12967.11,12967.11,12314.09,12454.03,1563100],["2025-04-09",11754.36,13293.62,11754.36,12454.03,1689500],["2025-04-10",13293.62,13293.62,13293.62,13293.62,191400],["2025-04-11",13713.42,13713.42,13107.05,13620.13,604600],["2025-04-14",13806.71,13806.71,13526.85,13620.13,1244700],["2025-04-15",13620.13,13713.42,13386.91,13620.13,305700],["2025-04-16",13573.49,13620.13,13246.98,13433.56,305600],["2025-04-17",13433.56,13900.0,13340.27,13900.0,284500],["2025-04-18",13993.29,14179.87,13806.71,14039.93,279100],["2025-04-21",13993.29,13993.29,13713.42,13853.36,146900],["2025-04-22",13340.27,13713.42,13013.76,13713.42,532400],["2025-04-23",13806.71,13806.71,13573.49,13620.13,248100],["2025-04-24",13760.07,13806.71,13573.49,13666.78,135200],["2025-04-25",13760.07,13946.64,13666.78,13900.0,368400],["2025-04-28",13900.0,14179.87,13853.36,13900.0,360500],["2025-04-29",13993.29,13993.29,13760.07,13760.07,281600],["2025-05-05",13993.29,14133.22,13713.42,13900.0,523700],["2025-05-06",14086.58,14086.58,13806.71,13853.36,586200],["2025-05-07",13853.36,13900.0,13760.07,13900.0,290000],["2025-05-08",14000.0,14000.0,13450.0,13600.0,729100],["2025-05-09",13450.0,13750.0,13450.0,13600.0,273400],["2025-05-12",13500.0,13750.0,13500.0,13750.0,314200],["2025-05-13",13800.0,13850.0,13600.0,13700.0,300200],["2025-05-14",13900.0,14650.0,13900.0,14650.0,2145500],["2025-05-15",15050.0,15100.0,14700.0,14950.0,2360800],["2025-05-16",15100.0,15100.0,14600.0,14850.0,1008400],["2025-05-19",14600.0,14850.0,14500.0,14650.0,702900],["2025-05-20",14600.0,14850.0,14550.0,14700.0,630400],["2025-05-21",14750.0,14850.0,14450.0,14600.0,954500],["2025-05-22",14700.0,15200.0,14600.0,14600.0,2447500],["2025-05-23",14800.0,15100.0,14650.0,14650.0,1350700],["2025-05-26",14850.0,15500.0,14450.0,15400.0,3404200],["2025-05-27",15500.0,15550.0,15300.0,15400.0,1504700],["2025-05-28",15500.0,15500.0,14850.0,14900.0,3179500],["2025-05-29",14800.0,15000.0,14600.0,14800.0,1790300],["2025-05-30",14800.0,15200.0,14600.0,14700.0,1050100],["2025-06-02",14450.0,15400.0,14450.0,15050.0,2181900],["2025-06-03",15050.0,15150.0,14800.0,15050.0,1026200],["2025-06-04",15000.0,15300.0,15000.0,15250.0,1849800],["2025-06-05",15350.0,15750.0,15250.0,15250.0,1982700],["2025-06-06",15300.0,15300.0,14800.0,14850.0,1280900],["2025-06-09",14850.0,14900.0,14500.0,14550.0,1268000],["2025-06-10",14600.0,14750.0,14450.0,14500.0,982200],["2025-06-11",14550.0,14600.0,14450.0,14550.0,667400],["2025-06-12",14600.0,14800.0,14550.0,14650.0,792300],["2025-06-13",14600.0,14600.0,14300.0,14450.0,1323700],["2025-06-16",14400.0,14600.0,14300.0,14600.0,859200],["2025-06-17",14700.0,14750.0,14450.0,14600.0,733200],["2025-06-18",14700.0,15350.0,14700.0,15050.0,3074500],["2025-06-19",15100.0,15150.0,14750.0,14850.0,1239100],["2025-06-20",14900.0,15150.0,14650.0,14700.0,1194600],["2025-06-23",14500.0,15000.0,14300.0,14700.0,1714600],["2025-06-24",14900.0,14950.0,14550.0,14600.0,915600],["2025-06-25",14800.0,14800.0,14550.0,14600.0,748200],["2025-06-26",14600.0,14900.0,14500.0,14850.0,1090600],["2025-06-27",14900.0,14950.0,14800.0,14800.0,1149600],["2025-06-30",14800.0,15000.0,14800.0,15000.0,1176700],["2025-07-01",15200.0,15650.0,15050.0,15150.0,3616600],["2025-07-02",15200.0,15200.0,14950.0,15050.0,941600],["2025-07-03",15400.0,15800.0,15100.0,15250.0,4443300],["2025-07-04",15350.0,15400.0,15150.0,15200.0,1221300],["2025-07-07",15250.0,15450.0,15150.0,15300.0,1595700],["2025-07-08",15350.0,15350.0,15150.0,15250.0,1818000],["2025-07-09",15200.0,15500.0,15200.0,15350.0,2157400],["2025-07-10",15450.0,15500.0,15250.0,15350.0,1668000],["2025-07-11",15350.0,15350.0,15050.0,15050.0,2292000],["2025-07-14",15050.0,15300.0,14800.0,15200.0,1638600],["2025-07-15",15300.0,15300.0,15100.0,15200.0,2169900],["2025-07-16",15750.0,16250.0,15750.0,16250.0,3573400],["2025-07-17",17250.0,17250.0,16050.0,16150.0,5675100],["2025-07-18",16150.0,16250.0,15600.0,15700.0,4520200],["2025-07-21",15800.0,16150.0,15500.0,15550.0,3048600],["2025-07-22",15500.0,15650.0,15350.0,15650.0,2366600],["2025-07-23",15800.0,15900.0,15500.0,15650.0,2564300],["2025-07-24",15800.0,16700.0,15650.0,16700.0,7059500],["2025-07-25",17000.0,17550.0,16900.0,17050.0,4022300],["2025-07-28",17500.0,18200.0,17000.0,17600.0,5127600],["2025-07-29",17850.0,17850.0,16400.0,16400.0,7155200],["2025-07-30",16350.0,16950.0,15950.0,16900.0,3623500],["2025-07-31",17200.0,17200.0,16150.0,16550.0,2378800],["2025-08-01",17100.0,17700.0,16700.0,16850.0,10668500],["2025-08-04",16400.0,16650.0,16150.0,16550.0,2851200],["2025-08-05",16600.0,16600.0,15400.0,15450.0,15925300],["2025-08-06",15450.0,15450.0,14900.0,15150.0,5144200],["2025-08-07",15250.0,15550.0,15100.0,15200.0,3753100],["2025-08-08",15200.0,15200.0,14600.0,14750.0,7111100],["2025-08-11",14850.0,15200.0,14700.0,14850.0,3869900],["2025-08-12",14900.0,15500.0,14900.0,15200.0,3466300],["2025-08-13",15250.0,15300.0,14850.0,15000.0,3187700],["2025-08-14",15100.0,15100.0,14600.0,14700.0,4397700],["2025-08-15",14700.0,14800.0,14000.0,14100.0,5298600],["2025-08-18",14200.0,14200.0,13800.0,14050.0,2538900],["2025-08-19",14500.0,14750.0,14400.0,14450.0,3006062],["2025-08-20",14400.0,14400.0,13900.0,14150.0,2862800],["2025-08-21",14150.0,14200.0,13900.0,13950.0,1890600],["2025-08-22",13850.0,14500.0,13800.0,13900.0,2302300],["2025-08-25",13950.0,14200.0,13850.0,13850.0,1618700],["2025-08-26",13950.0,13950.0,13600.0,13900.0,2062100],["2025-08-27",13900.0,14100.0,13850.0,13850.0,1299300],["2025-08-28",13850.0,13900.0,13700.0,13700.0,1903200],["2025-08-29",13750.0,13850.0,13700.0,13700.0,1588500],["2025-09-03",13700.0,13950.0,13650.0,13800.0,806200],["2025-09-04",13850.0,14200.0,13850.0,14150.0,1823100],["2025-09-05",14250.0,14300.0,13900.0,13900.0,1540800],["2025-09-08",13850.0,13900.0,13350.0,13350.0,1784900],["2025-09-09",13300.0,13350.0,12950.0,12950.0,1844800],["2025-09-10",13100.0,13100.0,12950.0,13050.0,577700],["2025-09-11",13100.0,13100.0,12500.0,12900.0,1084600],["2025-09-12",13000.0,13200.0,12900.0,13150.0,851800],["2025-09-15",13200.0,13200.0,13050.0,13150.0,622500],["2025-09-16",13200.0,13250.0,13050.0,13100.0,889000],["2025-09-17",13100.0,13100.0,12950.0,12950.0,788900],["2025-09-18",13100.0,13100.0,12850.0,12900.0,461400],["2025-09-19",12950.0,12950.0,12800.0,12800.0,434200],["2025-09-22",12900.0,12900.0,12400.0,12450.0,933800],["2025-09-23",12500.0,12700.0,12500.0,12550.0,363000],["2025-09-24",12550.0,12650.0,12500.0,12650.0,313800],["2025-09-25",12700.0,12750.0,12600.0,12750.0,431800],["2025-09-26",12750.0,12750.0,12500.0,12500.0,498700],["2025-09-29",12500.0,12650.0,12500.0,12500.0,305500],["2025-09-30",12500.0,12600.0,12050.0,12150.0,788300],["2025-10-01",12150.0,12750.0,12000.0,12650.0,1086100],["2025-10-02",12700.0,12700.0,12400.0,12400.0,378600],["2025-10-03",12400.0,12400.0,11950.0,12150.0,379200],["2025-10-06",12250.0,12450.0,12100.0,12300.0,672700],["2025-10-07",12400.0,12450.0,12250.0,12300.0,304300],["2025-10-08",12300.0,12350.0,12200.0,12300.0,297800],["2025-10-09",12250.0,12300.0,12050.0,12050.0,804200],["2025-10-10",12050.0,12350.0,12000.0,12150.0,690800],["2025-10-13",12050.0,12300.0,12000.0,12100.0,895400],["2025-10-14",12050.0,12150.0,11550.0,11650.0,2754800],["2025-10-15",11650.0,11650.0,11050.0,11050.0,1618000],["2025-10-16",11050.0,11050.0,10500.0,10650.0,1643300],["2025-10-17",10600.0,10950.0,10550.0,10700.0,1206600],["2025-10-20",10600.0,10750.0,9960.0,9960.0,1424400],["2025-10-21",9450.0,9990.0,9450.0,9850.0,1526100],["2025-10-22",9870.0,10250.0,9810.0,10150.0,994000],["2025-10-23",10150.0,10150.0,9980.0,10000.0,271300],["2025-10-24",10000.0,10000.0,9800.0,9920.0,541700],["2025-10-27",9930.0,10400.0,9920.0,10350.0,1151300],["2025-10-28",10250.0,10500.0,10250.0,10400.0,775700],["2025-10-29",10450.0,11100.0,10450.0,11100.0,1178500],["2025-10-30",11250.0,11550.0,11000.0,11300.0,1271800],["2025-10-31",11250.0,11400.0,11000.0,11000.0,804500],["2025-11-03",10950.0,11100.0,10700.0,10700.0,485600],["2025-11-04",10700.0,10950.0,10450.0,10900.0,771200],["2025-11-05",10900.0,10900.0,10650.0,10850.0,322200],["2025-11-06",11000.0,11000.0,10650.0,10750.0,227800],["2025-11-07",10750.0,10750.0,10400.0,10450.0,501600],["2025-11-10",10500.0,10600.0,10300.0,10450.0,511800],["2025-11-11",10650.0,10650.0,10400.0,10550.0,359600],["2025-11-12",10550.0,10750.0,10550.0,10600.0,374200],["2025-11-13",10700.0,10950.0,10600.0,10800.0,464100],["2025-11-14",10700.0,10900.0,10700.0,10800.0,256800],["2025-11-17",10800.0,10900.0,10800.0,10800.0,340400],["2025-11-18",10850.0,10950.0,10700.0,10800.0,438600],["2025-11-19",10800.0,10800.0,10600.0,10700.0,311100],["2025-11-20",10700.0,10800.0,10500.0,10600.0,443800],["2025-11-21",10600.0,10600.0,10500.0,10500.0,284300],["2025-11-24",10550.0,10800.0,10550.0,10700.0,463400],["2025-11-25",10750.0,10800.0,10600.0,10700.0,469500],["2025-11-26",10700.0,10850.0,10650.0,10750.0,439800],["2025-11-27",10750.0,10900.0,10750.0,10800.0,471200],["2025-11-28",10800.0,10850.0,10700.0,10800.0,638500],["2025-12-01",10800.0,10850.0,10750.0,10750.0,364300],["2025-12-02",10750.0,10900.0,10700.0,10850.0,498800],["2025-12-03",10900.0,11000.0,10800.0,10900.0,508100],["2025-12-04",10850.0,11200.0,10800.0,11150.0,827500],["2025-12-05",11100.0,11150.0,10900.0,10900.0,315400],["2025-12-08",10950.0,11000.0,10850.0,10900.0,310000],["2025-12-09",10900.0,10900.0,10550.0,10650.0,949200],["2025-12-10",10650.0,10800.0,10600.0,10700.0,257100],["2025-12-11",10700.0,10750.0,10650.0,10650.0,140600],["2025-12-12",10650.0,10750.0,9910.0,10300.0,497800],["2025-12-15",10250.0,10500.0,10250.0,10350.0,505300],["2025-12-16",10350.0,10650.0,10250.0,10500.0,483400],["2025-12-17",10500.0,10600.0,10450.0,10550.0,129700],["2025-12-18",10500.0,10650.0,10500.0,10600.0,235300],["2025-12-19",10600.0,10700.0,10500.0,10600.0,296600],["2025-12-22",10550.0,10700.0,10550.0,10600.0,345700],["2025-12-23",10750.0,10800.0,10650.0,10750.0,292800],["2025-12-24",10650.0,10750.0,10600.0,10650.0,160000],["2025-12-25",10650.0,10650.0,10500.0,10500.0,203000],["2025-12-26",10450.0,10500.0,10300.0,10450.0,375200],["2025-12-29",10350.0,10500.0,10350.0,10400.0,165300],["2025-12-30",10400.0,10450.0,10300.0,10400.0,131000],["2025-12-31",10350.0,10500.0,10300.0,10400.0,100800],["2026-01-05",10450.0,10500.0,10300.0,10400.0,349000],["2026-01-06",10450.0,10600.0,10350.0,10500.0,439800],["2026-01-07",10500.0,10600.0,10500.0,10600.0,364100],["2026-01-08",10700.0,10700.0,10450.0,10450.0,454100],["2026-01-09",10500.0,10550.0,10300.0,10400.0,470500],["2026-01-12",10500.0,10700.0,10400.0,10650.0,641600],["2026-01-13",10900.0,11200.0,10700.0,11050.0,1704700],["2026-01-14",11050.0,11050.0,10850.0,10950.0,555400],["2026-01-15",11000.0,11150.0,10850.0,10950.0,451500],["2026-01-16",11000.0,11100.0,10850.0,11000.0,449500],["2026-01-19",11000.0,11300.0,10950.0,11300.0,801600],["2026-01-20",11300.0,11700.0,11250.0,11400.0,1110100],["2026-01-21",11250.0,11350.0,11050.0,11150.0,477400],["2026-01-22",11250.0,11450.0,11050.0,11350.0,623200],["2026-01-23",11350.0,11400.0,11150.0,11150.0,438500],["2026-01-26",11200.0,11200.0,10650.0,10800.0,534800],["2026-01-27",10750.0,10800.0,10700.0,10750.0,244000],["2026-01-28",10650.0,10800.0,10600.0,10600.0,329000],["2026-01-29",10750.0,10750.0,10600.0,10650.0,216200],["2026-01-30",10750.0,10950.0,10700.0,10900.0,243800],["2026-02-02",10900.0,11100.0,10850.0,11100.0,437200],["2026-02-03",11050.0,11250.0,11050.0,11150.0,515800],["2026-02-04",11250.0,11900.0,11200.0,11900.0,2107500],["2026-02-05",12100.0,12150.0,11600.0,11750.0,892700],["2026-02-06",11650.0,11750.0,11300.0,11300.0,952700],["2026-02-09",11500.0,11500.0,11150.0,11200.0,324700],["2026-02-10",11200.0,11400.0,11100.0,11200.0,535900],["2026-02-11",11200.0,11350.0,11150.0,11250.0,507700],["2026-02-12",11350.0,11350.0,11150.0,11200.0,252700],["2026-02-13",11300.0,11300.0,11150.0,11200.0,345200],["2026-02-23",11500.0,11500.0,11200.0,11350.0,389000],["2026-02-24",11500.0,11850.0,11500.0,11600.0,1128800],["2026-02-25",11650.0,11650.0,11400.0,11450.0,558200],["2026-02-26",11500.0,11500.0,11300.0,11450.0,401700],["2026-02-27",11450.0,11500.0,11300.0,11400.0,363200],["2026-03-02",10950.0,11300.0,10950.0,11100.0,1226900],["2026-03-03",11100.0,11250.0,11050.0,11150.0,949000],["2026-03-04",11050.0,11150.0,10700.0,10900.0,914300],["2026-03-05",10950.0,11100.0,10900.0,10950.0,551500],["2026-03-06",10950.0,10950.0,10600.0,10700.0,430200],["2026-03-09",9970.0,10300.0,9960.0,9960.0,1963200],["2026-03-10",9970.0,10450.0,9970.0,10400.0,539400],["2026-03-11",10450.0,10600.0,10400.0,10550.0,156000],["2026-03-12",10500.0,10500.0,10300.0,10350.0,117200],["2026-03-13",10350.0,10700.0,10250.0,10450.0,480000],["2026-03-16",10500.0,10650.0,10500.0,10600.0,287500],["2026-03-17",10650.0,10850.0,10650.0,10750.0,363400],["2026-03-18",10800.0,10800.0,10550.0,10550.0,148600],["2026-03-19",10550.0,10650.0,10450.0,10500.0,340900],["2026-03-20",10500.0,10600.0,10450.0,10500.0,246900],["2026-03-23",10550.0,10550.0,10000.0,10150.0,771700],["2026-03-24",10150.0,10450.0,10150.0,10350.0,263100],["2026-03-25",10300.0,10550.0,10300.0,10400.0,227300],["2026-03-26",10400.0,10500.0,10350.0,10350.0,159700],["2026-03-27",10350.0,10550.0,10350.0,10550.0,280700],["2026-03-30",10500.0,10650.0,10350.0,10650.0,267100],["2026-03-31",10650.0,10850.0,10450.0,10650.0,490700],["2026-04-01",10700.0,10750.0,10500.0,10650.0,482200],["2026-04-02",10650.0,10650.0,10400.0,10450.0,281300],["2026-04-03",10450.0,10550.0,10400.0,10450.0,127000],["2026-04-06",10450.0,10450.0,10350.0,10400.0,153700],["2026-04-07",10400.0,10400.0,10150.0,10200.0,400200],["2026-04-08",10500.0,10600.0,10350.0,10500.0,368300],["2026-04-09",10500.0,10600.0,10400.0,10550.0,293900],["2026-04-10",10550.0,10700.0,10500.0,10500.0,203600],["2026-04-13",10500.0,10550.0,10450.0,10550.0,157300],["2026-04-14",10600.0,10650.0,10550.0,10600.0,220200],["2026-04-15",10650.0,10700.0,10450.0,10550.0,278000],["2026-04-16",10600.0,10700.0,10400.0,10500.0,367400],["2026-04-17",10500.0,10700.0,10500.0,10550.0,271100],["2026-04-20",10500.0,10600.0,10450.0,10500.0,204400],["2026-04-21",10500.0,10600.0,10300.0,10350.0,534100],["2026-04-22",10450.0,10500.0,10300.0,10350.0,332500],["2026-04-23",10350.0,10450.0,10150.0,10350.0,393900],["2026-04-24",10250.0,10400.0,10200.0,10250.0,270600],["2026-04-28",10250.0,10350.0,10150.0,10200.0,185900],["2026-04-29",10200.0,10250.0,10100.0,10250.0,255700],["2026-05-04",10250.0,10350.0,10250.0,10350.0,166900],["2026-05-05",10400.0,10400.0,10250.0,10300.0,199700],["2026-05-06",10350.0,10400.0,10250.0,10350.0,135000],["2026-05-07",10350.0,10400.0,10300.0,10350.0,100600],["2026-05-08",10300.0,10350.0,10250.0,10350.0,190800],["2026-05-11",10350.0,10350.0,10100.0,10100.0,466000],["2026-05-12",10150.0,10200.0,10050.0,10100.0,173900],["2026-05-13",10150.0,10200.0,10050.0,10100.0,163500],["2026-05-14",10200.0,10200.0,10050.0,10150.0,91500],["2026-05-15",10150.0,10150.0,10050.0,10100.0,122200],["2026-05-18",10100.0,10100.0,10000.0,10050.0,236900],["2026-05-19",10000.0,10150.0,9990.0,10000.0,261300],["2026-05-20",10000.0,10050.0,9800.0,9880.0,230300],["2026-05-21",9900.0,9980.0,9880.0,9890.0,140400],["2026-05-22",9900.0,9900.0,9840.0,9890.0,86000],["2026-05-25",9910.0,9990.0,9900.0,9950.0,74000],["2026-05-26",9960.0,9990.0,9950.0,9970.0,62700],["2026-05-27",10050.0,10300.0,9980.0,10000.0,184400],["2026-05-28",10150.0,10150.0,10000.0,10000.0,60200],["2026-05-29",10000.0,10100.0,9970.0,9990.0,67000],["2026-06-01",9990.0,10100.0,9990.0,10000.0,46900],["2026-06-02",10000.0,10050.0,9870.0,9950.0,130700],["2026-06-03",9990.0,10000.0,9930.0,9950.0,73700],["2026-06-04",9950.0,10000.0,9900.0,9940.0,63100],["2026-06-05",9950.0,9980.0,9920.0,9940.0,130200],["2026-06-08",9900.0,9940.0,9840.0,9940.0,154700],["2026-06-09",9940.0,9940.0,9630.0,9920.0,68300],["2026-06-10",9810.0,9940.0,9810.0,9860.0,39000],["2026-06-11",9920.0,9920.0,9710.0,9820.0,129700],["2026-06-12",9900.0,9900.0,9750.0,9790.0,84700],["2026-06-15",9740.0,9840.0,9740.0,9760.0,91800],["2026-06-16",9760.0,9840.0,9750.0,9770.0,97800],["2026-06-17",9790.0,9790.0,9760.0,9780.0,97600],["2026-06-18",9760.0,9810.0,9760.0,9780.0,67700],["2026-06-19",9770.0,9840.0,9740.0,9740.0,60300],["2026-06-22",9740.0,9760.0,9710.0,9720.0,42700],["2026-06-23",9720.0,9810.0,9690.0,9700.0,130600],["2026-06-24",9700.0,9720.0,9630.0,9630.0,124100],["2026-06-25",9630.0,9720.0,9600.0,9600.0,132700],["2026-06-26",9610.0,9670.0,9480.0,9520.0,81200],["2026-06-29",9460.0,9530.0,9430.0,9430.0,95200],["2026-06-30",9440.0,9540.0,9200.0,9430.0,187200],["2026-07-01",9540.0,9680.0,9430.0,9670.0,247800],["2026-07-02",9670.0,9770.0,9660.0,9670.0,43400],["2026-07-03",9500.0,9700.0,9500.0,9670.0,138000],["2026-07-06",9670.0,9690.0,9500.0,9600.0,84200],["2026-07-07",9550.0,9670.0,9460.0,9510.0,88300],["2026-07-08",9500.0,9550.0,9460.0,9510.0,79300],["2026-07-09",9510.0,9550.0,9450.0,9460.0,70100],["2026-07-10",9470.0,9510.0,9410.0,9450.0,38100],["2026-07-13",9430.0,9450.0,9250.0,9250.0,138200],["2026-07-14",9200.0,9350.0,9190.0,9300.0,195300],["2026-07-15",9370.0,9370.0,9190.0,9240.0,54400],["2026-07-16",9230.0,9300.0,9010.0,9200.0,154100],["2026-07-17",9200.0,9200.0,9060.0,9070.0,63600],["2026-07-20",9050.0,9080.0,8500.0,8670.0,311400],["2026-07-21",8510.0,8840.0,8510.0,8650.0,556000],["2026-07-22",8510.0,8790.0,8240.0,8540.0,107500],["2026-07-23",8500.0,8610.0,8500.0,8530.0,96700],["2026-07-24",8500.0,8530.0,8300.0,8400.0,96300],["2026-07-27",8400.0,8470.0,8270.0,8270.0,108200],["2026-07-28",8260.0,8260.0,8140.0,8200.0,114700],["2026-07-29",8300.0,8300.0,8220.0,8300.0,70400],["2026-07-30",8210.0,8490.0,8210.0,8460.0,190200],["2026-07-31",8500.0,8600.0,8500.0,8570.0,136300],["2026-08-03",8560.0,8880.0,8560.0,8800.0,130500],["2026-08-04",8820.0,8880.0,8800.0,8850.0,94800],["2026-08-05",8880.0,9060.0,8860.0,9060.0,371100],["2026-08-06",9050.0,9080.0,8910.0,9070.0,121500],["2026-08-07",9070.0,9090.0,9020.0,9090.0,211600],["2026-08-10",9100.0,9230.0,9080.0,9150.0,210400],["2026-08-11",9270.0,9270.0,9130.0,9130.0,97500],["2026-08-12",9110.0,9170.0,9010.0,9110.0,115600],["2026-08-13",9110.0,9140.0,9050.0,9110.0,112400],["2026-08-14",9050.0,9080.0,8900.0,9000.0,47300],["2026-08-17",9000.0,9010.0,8870.0,9000.0,103000],["2026-08-18",9000.0,9000.0,8930.0,8990.0,89400],["2026-08-19",8980.0,8980.0,8850.0,8920.0,37700],["2026-08-20",8860.0,9000.0,8860.0,9000.0,69400],["2026-08-21",8930.0,9250.0,8930.0,9230.0,146400],["2026-08-24",9240.0,9240.0,9140.0,9240.0,74200],["2026-08-25",9240.0,9240.0,8600.0,9230.0,89400],["2026-08-26",9200.0,9250.0,9140.0,9230.0,106900],["2026-08-27",9230.0,9240.0,9100.0,9110.0,49700],["2026-08-28",9110.0,9200.0,9080.0,9190.0,53300],["2026-09-03",9110.0,9180.0,8990.0,8990.0,125000],["2026-09-04",9050.0,9050.0,8910.0,8920.0,34000],["2026-09-07",8920.0,8920.0,8560.0,8670.0,149200],["2026-09-08",8670.0,8750.0,8670.0,8670.0,28100],["2026-09-09",8610.0,8750.0,8460.0,8490.0,196100],["2026-09-10",8490.0,8540.0,8460.0,8500.0,38900],["2026-09-11",8500.0,8510.0,8430.0,8440.0,27600],["2026-09-14",8490.0,8500.0,8260.0,8260.0,78200],["2026-09-15",8180.0,8280.0,8050.0,8230.0,160800],["2026-09-16",8230.0,8280.0,8220.0,8240.0,28200],["2026-09-17",8250.0,8470.0,8220.0,8460.0,91800],["2026-09-18",8450.0,8710.0,8050.0,8700.0,166900],["2026-09-21",8770.0,8770.0,8620.0,8700.0,73500],["2026-09-22",8700.0,8710.0,8630.0,8690.0,157400],["2026-09-23",8690.0,8700.0,8620.0,8660.0,44700],["2026-09-24",8680.0,8680.0,8450.0,8630.0,87900],["2026-09-25",8600.0,8700.0,8490.0,8700.0,81300],["2026-09-28",8700.0,8730.0,8500.0,8500.0,67000],["2026-09-29",8400.0,8640.0,8350.0,8410.0,66200],["2026-09-30",8410.0,8560.0,8410.0,8490.0,34100],["2026-10-01",8550.0,8550.0,8410.0,8430.0,21600],["2026-10-02",8430.0,8480.0,8300.0,8450.0,58500],["2026-10-05",8450.0,8630.0,8400.0,8610.0,152400],["2026-10-06",8510.0,8630.0,8500.0,8530.0,155900],["2026-10-07",8530.0,8570.0,8490.0,8520.0,53500],["2026-10-08",8520.0,8570.0,8490.0,8500.0,76800],["2026-10-09",8480.0,8520.0,8250.0,8420.0,141200],["2026-10-12",8370.0,8450.0,8370.0,8400.0,54000]]}