{"sym":"HBC","index":false,"bars":[["2006-12-27",3564.29,3564.29,3564.29,3564.29,23900],["2006-12-28",3564.29,3564.29,3564.29,3564.29,21220],["2006-12-29",3564.29,3564.29,3391.27,3391.27,7480],["2007-01-02",3391.27,3391.27,3235.54,3235.54,2950],["2007-01-03",3079.82,3079.82,3079.82,3079.82,6050],["2007-01-04",2941.4,2941.4,2941.4,2941.4,28060],["2007-01-05",2941.4,3079.82,2802.98,3079.82,36670],["2007-01-08",3218.24,3218.24,3218.24,3218.24,11090],["2007-01-09",3356.66,3373.96,3356.66,3373.96,41230],["2007-01-10",3252.85,3252.85,3218.24,3218.24,29380],["2007-01-11",3079.82,3079.82,3062.52,3062.52,15180],["2007-01-12",3062.52,3200.94,2924.1,3200.94,14590],["2007-01-15",3200.94,3218.24,3200.94,3218.24,18840],["2007-01-16",3218.24,3218.24,3114.43,3114.43,14870],["2007-01-17",3114.43,3114.43,2976.01,3045.22,8490],["2007-01-18",3045.22,3114.43,2906.8,3114.43,9350],["2007-01-19",3114.43,3114.43,3079.82,3114.43,18140],["2007-01-22",2976.01,2976.01,2958.71,2976.01,10800],["2007-01-23",3079.82,3114.43,3079.82,3079.82,4070],["2007-01-24",3079.82,3079.82,3079.82,3079.82,8980],["2007-01-25",3010.61,3010.61,2958.71,3010.61,8740],["2007-01-26",2872.19,2872.19,2872.19,2872.19,4050],["2007-01-29",2872.19,2941.4,2872.19,2941.4,10200],["2007-01-30",2976.01,3079.82,2976.01,3079.82,7730],["2007-01-31",3079.82,3079.82,3079.82,3079.82,15180],["2007-02-01",3079.82,3114.43,3079.82,3114.43,24460],["2007-02-02",3270.15,3270.15,3270.15,3270.15,20400],["2007-02-05",3425.87,3425.87,3425.87,3425.87,60780],["2007-02-06",3564.29,3564.29,3564.29,3564.29,54760],["2007-02-07",3460.47,3460.47,3391.27,3460.47,25090],["2007-02-08",3287.45,3287.45,3287.45,3287.45,3230],["2007-02-09",3131.73,3131.73,3131.73,3131.73,7370],["2007-02-12",3183.64,3287.45,3183.64,3183.64,15450],["2007-02-13",3339.36,3339.36,3339.36,3339.36,43500],["2007-02-14",3339.36,3339.36,3339.36,3339.36,6040],["2007-02-15",3339.36,3495.08,3339.36,3495.08,16560],["2007-02-26",3633.5,3668.1,3633.5,3633.5,23820],["2007-02-27",3495.08,3495.08,3495.08,3495.08,21570],["2007-02-28",3495.08,3495.08,3391.27,3391.27,10810],["2007-03-01",3391.27,3391.27,3391.27,3391.27,3390],["2007-03-02",3391.27,3391.27,3391.27,3391.27,8600],["2007-03-05",3391.27,3391.27,3287.45,3391.27,12320],["2007-03-06",3391.27,3391.27,3322.06,3322.06,8000],["2007-03-07",3322.06,3391.27,3322.06,3322.06,13810],["2007-03-08",3166.33,3166.33,3166.33,3166.33,8010],["2007-03-09",3166.33,3287.45,3166.33,3287.45,110],["2007-03-12",3287.45,3425.87,3287.45,3425.87,13380],["2007-03-13",3425.87,3425.87,3270.15,3270.15,5820],["2007-03-14",3270.15,3270.15,3270.15,3270.15,13070],["2007-03-15",3218.24,3218.24,3114.43,3218.24,7080],["2007-03-16",3218.24,3287.45,3114.43,3287.45,9600],["2007-03-19",3287.45,3425.87,3252.85,3287.45,7750],["2007-03-20",3287.45,3287.45,3131.73,3131.73,10160],["2007-03-21",3131.73,3218.24,3114.43,3218.24,12450],["2007-03-22",3218.24,3252.85,3218.24,3218.24,6870],["2007-03-23",3218.24,3218.24,3062.52,3218.24,7750],["2007-03-26",3183.64,3183.64,3062.52,3183.64,9500],["2007-03-27",3045.22,3045.22,3027.92,3027.92,2820],["2007-03-28",2889.5,2889.5,2889.5,2889.5,6400],["2007-03-29",2941.4,3027.92,2941.4,3027.92,4350],["2007-03-30",3114.43,3114.43,3114.43,3114.43,16410],["2007-04-02",3114.43,3114.43,3114.43,3114.43,2480],["2007-04-03",3010.61,3114.43,3010.61,3010.61,1190],["2007-04-04",3010.61,3010.61,2906.8,3010.61,4110],["2007-04-05",2941.4,3010.61,2941.4,2941.4,3500],["2007-04-06",2941.4,3010.61,2872.19,3010.61,4400],["2007-04-09",3010.61,3010.61,2993.31,3010.61,4470],["2007-04-10",2941.4,3010.61,2941.4,2941.4,4170],["2007-04-11",2941.4,2993.31,2802.98,2993.31,6800],["2007-04-12",2854.89,2906.8,2854.89,2854.89,5560],["2007-04-13",2716.47,2716.47,2716.47,2716.47,6230],["2007-04-16",2595.36,2716.47,2595.36,2595.36,2230],["2007-04-17",2474.24,2474.24,2474.24,2474.24,5200],["2007-04-18",2474.24,2595.36,2474.24,2595.36,3940],["2007-04-19",2612.66,2629.96,2612.66,2612.66,27480],["2007-04-20",2612.66,2612.66,2491.54,2612.66,3850],["2007-04-23",2595.36,2612.66,2595.36,2595.36,8250],["2007-04-24",2526.15,2526.15,2474.24,2526.15,5100],["2007-04-25",2526.15,2595.36,2439.63,2595.36,7340],["2007-05-02",2716.47,2716.47,2716.47,2716.47,5370],["2007-05-03",2768.38,2837.59,2768.38,2837.59,8850],["2007-05-04",2768.38,2837.59,2768.38,2768.38,11100],["2007-05-07",2768.38,2906.8,2768.38,2906.8,7100],["2007-05-08",2941.4,3045.22,2941.4,3045.22,27050],["2007-05-09",3149.03,3183.64,3149.03,3149.03,24000],["2007-05-10",3079.82,3079.82,3079.82,3079.82,4520],["2007-05-11",3079.82,3079.82,3045.22,3079.82,18510],["2007-05-14",3045.22,3045.22,3045.22,3045.22,6480],["2007-05-15",3045.22,3079.82,3045.22,3079.82,11800],["2007-05-16",3045.22,3114.43,3045.22,3045.22,9030],["2007-05-17",3045.22,3114.43,3045.22,3114.43,16070],["2007-05-18",3079.82,3114.43,3079.82,3079.82,19610],["2007-05-21",3183.64,3218.24,3183.64,3183.64,35130],["2007-05-22",3339.36,3339.36,3339.36,3339.36,95830],["2007-05-23",3495.08,3495.08,3495.08,3495.08,96970],["2007-05-24",3564.29,3633.5,3564.29,3564.29,82530],["2007-05-25",3460.47,3495.08,3460.47,3460.47,77000],["2007-05-28",3564.29,3633.5,3564.29,3633.5,57620],["2007-05-29",3771.92,3806.52,3771.92,3806.52,84480],["2007-05-30",3979.55,3979.55,3979.55,3979.55,70680],["2007-05-31",4152.57,4152.57,4152.57,4152.57,86360],["2007-06-01",4360.2,4360.2,4360.2,4360.2,98040],["2007-06-04",4567.83,4567.83,4567.83,4567.83,44940],["2007-06-05",4775.45,4775.45,4775.45,4775.45,53900],["2007-06-06",4983.08,4983.08,4983.08,4983.08,91960],["2007-06-07",4983.08,5225.32,4740.85,4740.85,244660],["2007-06-08",4533.22,4533.22,4533.22,4533.22,26700],["2007-06-11",4325.59,4325.59,4325.59,4325.59,48070],["2007-06-12",4498.62,4533.22,4498.62,4533.22,124600],["2007-06-13",4533.22,4602.43,4325.59,4325.59,143990],["2007-06-14",4394.8,4464.01,4394.8,4464.01,56940],["2007-06-15",4464.01,4567.83,4360.2,4360.2,25580],["2007-06-18",4360.2,4360.2,4360.2,4360.2,46620],["2007-06-19",4464.01,4533.22,4464.01,4498.62,54150],["2007-06-20",4498.62,4498.62,4325.59,4498.62,33730],["2007-06-21",4429.41,4429.41,4360.2,4360.2,32400],["2007-06-22",4325.59,4325.59,4256.38,4325.59,33620],["2007-06-25",4325.59,4360.2,4325.59,4360.2,21900],["2007-06-26",4360.2,4360.2,4360.2,4360.2,16130],["2007-06-27",4325.59,4325.59,4256.38,4256.38,16210],["2007-06-28",4256.38,4256.38,4187.17,4187.17,23970],["2007-06-29",4187.17,4187.17,4152.57,4187.17,22800],["2007-07-02",4187.17,4221.78,3979.55,3979.55,30260],["2007-07-03",3910.34,3910.34,3910.34,3910.34,33240],["2007-07-04",4083.36,4083.36,4083.36,4083.36,29240],["2007-07-05",4256.38,4256.38,4256.38,4256.38,17800],["2007-07-06",4464.01,4464.01,4464.01,4464.01,97550],["2007-07-09",4464.01,4671.64,4464.01,4671.64,210010],["2007-07-10",4740.85,4879.27,4740.85,4879.27,150950],["2007-07-11",5121.5,5121.5,5121.5,5121.5,144260],["2007-07-12",4983.08,4983.08,4879.27,4879.27,22460],["2007-07-13",4879.27,4879.27,4879.27,4879.27,37570],["2007-07-16",4879.27,4879.27,4810.06,4810.06,120410],["2007-07-17",4844.66,4983.08,4844.66,4879.27,62860],["2007-07-18",4844.66,4844.66,4706.25,4706.25,25420],["2007-07-19",4567.83,4567.83,4498.62,4498.62,49390],["2007-07-20",4498.62,4533.22,4498.62,4533.22,28180],["2007-07-23",4533.22,4602.43,4429.41,4429.41,24700],["2007-07-24",4429.41,4464.01,4394.8,4464.01,32760],["2007-07-25",4464.01,4533.22,4464.01,4464.01,77280],["2007-07-26",4464.01,4567.83,4325.59,4325.59,96910],["2007-07-27",4406.63,4406.63,4313.86,4406.63,94050],["2007-07-30",4568.98,4615.36,4568.98,4615.36,23790],["2007-07-31",4638.56,4824.1,4638.56,4824.1,78170],["2007-08-01",5056.03,5056.03,5056.03,5056.03,46040],["2007-08-02",5287.95,5287.95,5148.8,5287.95,143090],["2007-08-03",5287.95,5287.95,5056.03,5056.03,36680],["2007-08-06",4963.25,5287.95,4916.87,5287.95,84620],["2007-08-07",5519.88,5519.88,5519.88,5519.88,53400],["2007-08-08",5705.42,5705.42,5519.88,5519.88,44100],["2007-08-09",5659.04,5751.81,5659.04,5751.81,81200],["2007-08-10",5983.74,6030.12,5566.27,6030.12,84160],["2007-08-13",5937.35,5937.35,5751.81,5751.81,22520],["2007-08-14",5751.81,5937.35,5751.81,5798.2,51060],["2007-08-15",5705.42,5844.58,5705.42,5705.42,32500],["2007-08-16",5612.65,5612.65,5519.88,5519.88,57230],["2007-08-17",5334.34,5473.5,5334.34,5334.34,91270],["2007-08-20",5473.5,5473.5,5334.34,5334.34,94940],["2007-08-21",5334.34,5380.73,5334.34,5334.34,49890],["2007-08-22",5334.34,5334.34,5195.18,5195.18,52550],["2007-08-23",5334.34,5427.11,5287.95,5427.11,55760],["2007-08-24",5659.04,5659.04,5659.04,5659.04,50680],["2007-08-27",5937.35,5937.35,5751.81,5751.81,77750],["2007-08-28",5751.81,5844.58,5566.27,5844.58,122560],["2007-08-29",5751.81,5751.81,5705.42,5705.42,19310],["2007-08-30",5705.42,5705.42,5659.04,5705.42,28610],["2007-08-31",5705.42,5751.81,5705.42,5751.81,37720],["2007-09-04",5798.2,5890.97,5798.2,5844.58,31950],["2007-09-05",5844.58,5844.58,5751.81,5751.81,19030],["2007-09-06",5705.42,5798.2,5705.42,5798.2,41140],["2007-09-07",5798.2,5798.2,5751.81,5798.2,28670],["2007-09-10",5751.81,5751.81,5705.42,5705.42,26310],["2007-09-11",5612.65,5659.04,5566.27,5612.65,26220],["2007-09-12",5566.27,5612.65,5519.88,5519.88,25970],["2007-09-13",5566.27,5566.27,5519.88,5566.27,22460],["2007-09-14",5566.27,5612.65,5566.27,5612.65,10840],["2007-09-17",5612.65,5612.65,5566.27,5612.65,14550],["2007-09-18",5566.27,5566.27,5519.88,5519.88,16930],["2007-09-19",5659.04,5659.04,5612.65,5659.04,16420],["2007-09-20",5659.04,5751.81,5566.27,5751.81,60580],["2007-09-21",5751.81,5751.81,5659.04,5659.04,17070],["2007-09-24",5659.04,5659.04,5519.88,5566.27,24450],["2007-09-25",5612.65,5798.2,5612.65,5751.81,55830],["2007-09-26",5659.04,5705.42,5566.27,5612.65,80510],["2007-09-27",5566.27,5566.27,5473.5,5473.5,55850],["2007-09-28",5473.5,5705.42,5473.5,5705.42,53000],["2007-10-01",5983.74,5983.74,5705.42,5937.35,89830],["2007-10-02",5890.97,5890.97,5798.2,5844.58,63470],["2007-10-03",5612.65,5798.2,5612.65,5751.81,48370],["2007-10-04",5705.42,5751.81,5659.04,5659.04,54690],["2007-10-05",5612.65,5751.81,5566.27,5751.81,59850],["2007-10-08",5705.42,5751.81,5705.42,5705.42,34660],["2007-10-09",5659.04,5705.42,5659.04,5705.42,45690],["2007-10-10",5659.04,5751.81,5659.04,5751.81,61130],["2007-10-11",5844.58,6030.12,5798.2,6030.12,205810],["2007-10-12",6076.51,6122.89,6030.12,6030.12,89600],["2007-10-15",6030.12,6076.51,5890.97,5937.35,62600],["2007-10-16",5937.35,6030.12,5890.97,5890.97,60330],["2007-10-17",5890.97,5937.35,5844.58,5844.58,41530],["2007-10-18",5844.58,5937.35,5844.58,5937.35,81240],["2007-10-19",5844.58,5937.35,5844.58,5937.35,55550],["2007-10-22",5844.58,6030.12,5844.58,5983.74,76620],["2007-10-23",6030.12,6030.12,5937.35,6030.12,63470],["2007-10-24",6030.12,6030.12,5937.35,6030.12,64400],["2007-10-25",6215.67,6308.44,6122.89,6308.44,79140],["2007-10-26",6586.75,6586.75,6354.82,6401.21,96970],["2007-10-29",6215.67,6262.05,6169.28,6169.28,36660],["2007-10-30",6030.12,6169.28,6030.12,6169.28,56830],["2007-10-31",6262.05,6262.05,6169.28,6262.05,74940],["2007-11-01",6234.63,6435.74,6234.63,6385.46,30490],["2007-11-02",6385.46,6435.74,6134.07,6134.07,27370],["2007-11-05",6184.35,6335.18,6134.07,6335.18,61210],["2007-11-06",6134.07,6234.63,6033.51,6234.63,26100],["2007-11-07",6234.63,6234.63,6033.51,6134.07,4800],["2007-11-08",6033.51,6083.79,6033.51,6033.51,12670],["2007-11-09",6083.79,6083.79,6033.51,6033.51,14990],["2007-11-12",6184.35,6184.35,6033.51,6033.51,48890],["2007-11-13",6033.51,6033.51,5983.23,6033.51,16790],["2007-11-14",5832.39,6335.18,5832.39,6033.51,10900],["2007-11-15",6033.51,6284.9,5932.95,5932.95,7410],["2007-11-16",5932.95,5932.95,5882.67,5932.95,4820],["2007-11-19",5832.39,5932.95,5832.39,5932.95,9090],["2007-11-20",5932.95,5932.95,5832.39,5832.39,11720],["2007-11-21",5832.39,5882.67,5782.11,5832.39,7860],["2007-11-22",5832.39,5882.67,5832.39,5832.39,6250],["2007-11-23",5983.23,6033.51,5932.95,5983.23,5850],["2007-11-26",6234.63,6234.63,5983.23,6234.63,47890],["2007-11-27",6234.63,6284.9,6184.35,6234.63,15670],["2007-11-28",6234.63,6234.63,6033.51,6184.35,3850],["2007-11-29",6234.63,6234.63,6083.79,6234.63,8320],["2007-11-30",6134.07,6184.35,6033.51,6033.51,13350],["2007-12-03",5983.23,6134.07,5932.95,6134.07,3600],["2007-12-04",6033.51,6033.51,6033.51,6033.51,1310],["2007-12-05",5782.11,5932.95,5782.11,5932.95,19920],["2007-12-06",5932.95,5983.23,5782.11,5782.11,30750],["2007-12-07",5782.11,5882.67,5782.11,5832.39,15970],["2007-12-10",5681.55,5832.39,5581.0,5832.39,23820],["2007-12-11",5782.11,5782.11,5631.27,5631.27,2650],["2007-12-12",5581.0,5681.55,5581.0,5681.55,6510],["2007-12-13",5681.55,5681.55,5530.72,5530.72,3610],["2007-12-14",5530.72,5530.72,5329.6,5430.16,3890],["2007-12-17",5480.44,5581.0,5279.32,5581.0,12460],["2007-12-18",5581.0,5832.39,5581.0,5832.39,29720],["2007-12-19",5983.23,5983.23,5932.95,5983.23,11160],["2007-12-20",5983.23,5983.23,5782.11,5782.11,8520],["2007-12-21",5782.11,6033.51,5782.11,5932.95,28280],["2007-12-24",5983.23,6033.51,5932.95,6033.51,42150],["2007-12-25",6033.51,6033.51,5983.23,5983.23,36640],["2007-12-26",5983.23,6033.51,5983.23,5983.23,24920],["2007-12-27",5983.23,5983.23,5983.23,5983.23,2410],["2007-12-28",5983.23,5983.23,5932.95,5932.95,2360],["2008-01-02",5882.67,5882.67,5782.11,5782.11,14670],["2008-01-03",5731.83,5731.83,5530.72,5530.72,11760],["2008-01-04",5530.72,5581.0,5530.72,5581.0,8970],["2008-01-07",5530.72,5530.72,5430.16,5530.72,7700],["2008-01-08",5430.16,5530.72,5430.16,5530.72,14050],["2008-01-09",5530.72,5530.72,5379.88,5379.88,4950],["2008-01-10",5128.48,5128.48,5128.48,5128.48,15660],["2008-01-11",4927.37,5128.48,4927.37,5027.92,14360],["2008-01-14",5002.78,5128.48,4776.53,4776.53,29630],["2008-01-15",4575.41,4575.41,4550.27,4575.41,12280],["2008-01-16",4776.53,4801.67,4726.25,4801.67,25960],["2008-01-17",5027.92,5027.92,4776.53,4776.53,22590],["2008-01-18",4927.37,4952.51,4776.53,4952.51,9580],["2008-01-21",4927.37,4977.64,4826.81,4977.64,12600],["2008-01-22",4801.67,4977.64,4801.67,4927.37,11940],["2008-01-23",4801.67,4801.67,4701.11,4701.11,10700],["2008-01-24",4600.55,4826.81,4600.55,4826.81,22860],["2008-01-25",4776.53,4826.81,4776.53,4826.81,6080],["2008-01-28",4776.53,4826.81,4776.53,4776.53,4480],["2008-01-29",4776.53,4826.81,4675.97,4826.81,10850],["2008-01-30",5027.92,5027.92,5027.92,5027.92,28570],["2008-01-31",5128.48,5128.48,5027.92,5128.48,26910],["2008-02-01",5027.92,5279.32,5027.92,5229.04,15190],["2008-02-12",5279.32,5279.32,5078.2,5128.48,5830],["2008-02-13",4977.64,5027.92,4952.51,4952.51,13020],["2008-02-14",4952.51,5128.48,4952.51,4952.51,13410],["2008-02-15",4826.81,4977.64,4826.81,4952.51,20390],["2008-02-18",4776.53,4776.53,4751.39,4776.53,8320],["2008-02-19",4575.41,4776.53,4575.41,4776.53,6850],["2008-02-20",4776.53,4826.81,4726.25,4776.53,25260],["2008-02-21",4575.41,4575.41,4550.27,4550.27,17110],["2008-02-22",4349.15,4349.15,4324.01,4324.01,9550],["2008-02-25",4374.29,4525.13,4374.29,4525.13,2900],["2008-02-26",4726.25,4726.25,4324.01,4324.01,7890],["2008-02-27",4173.18,4374.29,4173.18,4173.18,4000],["2008-02-28",4173.18,4173.18,4072.62,4148.04,9100],["2008-02-29",4022.34,4022.34,3972.06,3972.06,8750],["2008-03-03",3972.06,3972.06,3796.08,3796.08,5450],["2008-03-04",3620.11,3620.11,3620.11,3620.11,3230],["2008-03-05",3594.97,3796.08,3594.97,3796.08,48230],["2008-03-06",3796.08,3972.06,3796.08,3972.06,530],["2008-03-07",4148.04,4148.04,4148.04,4148.04,7340],["2008-03-10",4349.15,4349.15,4349.15,4349.15,72090],["2008-03-11",4148.04,4349.15,4148.04,4148.04,5080],["2008-03-12",4324.01,4324.01,3946.92,4324.01,6850],["2008-03-13",4273.74,4474.85,4273.74,4474.85,3560],["2008-03-14",4324.01,4474.85,4324.01,4474.85,3550],["2008-03-17",4273.74,4273.74,4273.74,4273.74,2040],["2008-03-18",4072.62,4072.62,4072.62,4072.62,2430],["2008-03-19",3871.5,3871.5,3871.5,3871.5,8510],["2008-03-20",3720.66,4022.34,3695.52,3695.52,12820],["2008-03-21",3519.55,3519.55,3519.55,3519.55,9050],["2008-03-24",3343.57,3343.57,3343.57,3343.57,360],["2008-03-25",3192.73,3192.73,3192.73,3192.73,590],["2008-03-26",3192.73,3318.43,3041.89,3041.89,14030],["2008-03-27",3016.75,3067.03,3016.75,3067.03,89790],["2008-03-28",3092.17,3092.17,3092.17,3092.17,72150],["2008-03-31",3117.31,3117.31,3117.31,3117.31,61980],["2008-04-01",3142.45,3142.45,3142.45,3142.45,60440],["2008-04-02",3167.59,3167.59,3167.59,3167.59,15130],["2008-04-03",3192.73,3192.73,3192.73,3192.73,15150],["2008-04-04",3217.87,3217.87,3217.87,3217.87,1660],["2008-04-07",3268.15,3268.15,3217.87,3268.15,65090],["2008-04-08",3217.87,3217.87,3217.87,3217.87,18470],["2008-04-09",3217.87,3217.87,3167.59,3167.59,1510],["2008-04-10",3117.31,3117.31,3117.31,3117.31,16800],["2008-04-11",3117.31,3117.31,3067.03,3067.03,120],["2008-04-16",3016.75,3016.75,3016.75,3016.75,250],["2008-04-17",2966.48,2966.48,2966.48,2966.48,2010],["2008-04-18",2916.2,2916.2,2916.2,2916.2,2250],["2008-04-21",2865.92,2865.92,2865.92,2865.92,9430],["2008-04-22",2815.64,2815.64,2815.64,2815.64,40],["2008-04-23",2815.64,2815.64,2765.36,2765.36,320],["2008-04-24",2715.08,2715.08,2715.08,2715.08,50],["2008-04-25",2715.08,2715.08,2664.8,2664.8,9240],["2008-04-28",2614.52,2614.52,2614.52,2614.52,20],["2008-04-29",2614.52,2614.52,2564.24,2564.24,13200],["2008-05-05",2513.96,2513.96,2513.96,2513.96,110],["2008-05-06",2463.68,2463.68,2463.68,2463.68,30],["2008-05-07",2418.43,2418.43,2418.43,2418.43,110],["2008-05-08",2373.18,2373.18,2373.18,2373.18,5400],["2008-05-09",2327.93,2327.93,2327.93,2327.93,10],["2008-05-12",2282.68,2282.68,2282.68,2282.68,5020],["2008-05-13",2242.45,2242.45,2242.45,2242.45,20],["2008-05-14",2237.43,2237.43,2202.23,2202.23,610],["2008-05-15",2162.01,2162.01,2162.01,2162.01,50],["2008-05-16",2121.78,2121.78,2121.78,2121.78,120],["2008-05-19",2111.73,2111.73,2081.56,2081.56,1110],["2008-05-20",2041.34,2041.34,2041.34,2041.34,210],["2008-05-21",2001.11,2001.11,2001.11,2001.11,2060],["2008-05-22",2001.11,2001.11,1965.92,1965.92,34260],["2008-05-23",1930.72,1930.72,1930.72,1930.72,10],["2008-05-26",1930.72,1930.72,1930.72,1930.72,0],["2008-05-30",1895.53,1895.53,1895.53,1895.53,270],["2008-06-02",1895.53,1895.53,1860.33,1860.33,200],["2008-06-03",1825.14,1825.14,1825.14,1825.14,1600],["2008-06-04",1825.14,1825.14,1789.94,1789.94,80],["2008-06-05",1754.75,1754.75,1754.75,1754.75,20],["2008-06-06",1754.75,1754.75,1754.75,1754.75,1270],["2008-06-09",1724.58,1724.58,1724.58,1724.58,1000],["2008-06-10",1724.58,1724.58,1724.58,1724.58,0],["2008-06-11",1694.41,1734.63,1694.41,1694.41,22410],["2008-06-12",1694.41,1694.41,1664.24,1664.24,11370],["2008-06-13",1634.08,1694.41,1634.08,1634.08,31270],["2008-06-16",1603.91,1659.21,1603.91,1603.91,26320],["2008-06-17",1583.8,1634.08,1573.74,1634.08,24740],["2008-06-18",1659.21,1659.21,1659.21,1659.21,7600],["2008-06-19",1613.96,1613.96,1613.96,1613.96,15000],["2008-06-20",1613.96,1613.96,1613.96,1613.96,15000],["2008-06-23",1568.71,1583.8,1568.71,1583.8,43200],["2008-06-24",1583.8,1629.05,1583.8,1588.82,19300],["2008-06-25",1634.08,1634.08,1634.08,1634.08,9770],["2008-06-26",1679.33,1679.33,1588.82,1634.08,39060],["2008-06-27",1654.19,1654.19,1598.88,1649.16,25970],["2008-06-30",1694.41,1694.41,1664.24,1694.41,14900],["2008-07-01",1724.58,1734.63,1724.58,1734.63,17100],["2008-07-02",1769.83,1769.83,1759.77,1759.77,9170],["2008-07-03",1774.86,1810.05,1749.72,1774.86,46190],["2008-07-04",1825.14,1825.14,1815.08,1825.14,38970],["2008-07-07",1810.05,1810.05,1774.86,1774.86,2290],["2008-07-08",1724.58,1774.86,1724.58,1774.86,15030],["2008-07-09",1729.61,1825.14,1729.61,1825.14,27910],["2008-07-10",1774.86,1860.33,1774.86,1860.33,39360],["2008-07-11",1915.64,1915.64,1860.33,1860.33,36020],["2008-07-14",1910.61,1915.64,1910.61,1910.61,75320],["2008-07-15",1910.61,1910.61,1885.47,1910.61,36880],["2008-07-16",1860.33,1860.33,1855.3,1860.33,35480],["2008-07-17",1805.02,1860.33,1805.02,1820.11,25490],["2008-07-18",1769.83,1769.83,1769.83,1769.83,10820],["2008-07-21",1719.55,1719.55,1719.55,1719.55,4720],["2008-07-22",1669.27,1669.27,1669.27,1669.27,30000],["2008-07-23",1624.02,1624.02,1624.02,1624.02,63670],["2008-07-24",1576.76,1593.65,1576.76,1576.76,31810],["2008-07-25",1537.34,1621.81,1531.71,1621.81,6850],["2008-07-28",1666.86,1666.86,1666.86,1666.86,540],["2008-07-29",1711.91,1711.91,1700.64,1711.91,84280],["2008-07-30",1745.7,1745.7,1661.23,1661.23,14680],["2008-07-31",1616.18,1616.18,1616.18,1616.18,2020],["2008-08-01",1571.13,1576.76,1571.13,1571.13,50470],["2008-08-04",1526.08,1526.08,1526.08,1526.08,2660],["2008-08-05",1481.03,1481.03,1481.03,1481.03,10],["2008-08-06",1441.61,1441.61,1441.61,1441.61,75050],["2008-08-07",1402.19,1402.19,1402.19,1402.19,51650],["2008-08-08",1362.77,1362.77,1362.77,1362.77,880],["2008-08-11",1323.35,1402.19,1323.35,1374.03,92640],["2008-08-12",1374.03,1390.92,1334.61,1368.4,101050],["2008-08-13",1328.98,1328.98,1328.98,1328.98,64450],["2008-08-14",1368.4,1368.4,1357.14,1368.4,349570],["2008-08-15",1407.82,1407.82,1407.82,1407.82,500],["2008-08-18",1475.39,1475.39,1475.39,1475.39,13960],["2008-08-19",1548.6,1548.6,1407.82,1464.13,122250],["2008-08-20",1390.92,1492.29,1390.92,1390.92,161710],["2008-08-21",1458.5,1458.5,1458.5,1458.5,14170],["2008-08-22",1526.08,1526.08,1526.08,1526.08,13880],["2008-08-25",1599.28,1599.28,1599.28,1599.28,21340],["2008-08-26",1678.12,1678.12,1678.12,1678.12,22110],["2008-08-27",1756.96,1756.96,1756.96,1756.96,410],["2008-08-28",1841.43,1841.43,1802.01,1841.43,293120],["2008-08-29",1931.53,1931.53,1886.48,1931.53,210600],["2008-09-03",2027.26,2027.26,2027.26,2027.26,4650],["2008-09-04",2128.62,2128.62,2128.62,2128.62,47110],["2008-09-05",2190.57,2196.2,2027.26,2083.57,321890],["2008-09-08",1982.21,1982.21,1982.21,1982.21,37940],["2008-09-09",1886.48,2027.26,1886.48,1886.48,107610],["2008-09-10",1796.38,1858.32,1796.38,1796.38,33320],["2008-09-11",1711.91,1711.91,1711.91,1711.91,1600],["2008-09-12",1627.44,1627.44,1627.44,1627.44,16870],["2008-09-15",1548.6,1706.28,1548.6,1548.6,99240],["2008-09-16",1475.39,1475.39,1475.39,1475.39,3490],["2008-09-17",1402.19,1402.19,1402.19,1402.19,1940],["2008-09-18",1334.61,1334.61,1334.61,1334.61,6120],["2008-09-19",1396.56,1396.56,1340.24,1396.56,54790],["2008-09-22",1464.13,1464.13,1464.13,1464.13,33230],["2008-09-23",1390.92,1464.13,1390.92,1390.92,73810],["2008-09-24",1340.24,1407.82,1323.35,1351.51,40260],["2008-09-25",1317.72,1351.51,1317.72,1351.51,39410],["2008-09-26",1419.08,1419.08,1374.03,1402.19,54830],["2008-09-29",1402.19,1458.5,1374.03,1396.56,19880],["2008-09-30",1328.98,1328.98,1328.98,1328.98,1360],["2008-10-01",1328.98,1390.92,1272.67,1390.92,51350],["2008-10-02",1390.92,1402.19,1379.66,1385.29,87410],["2008-10-03",1357.14,1390.92,1357.14,1379.66,42240],["2008-10-06",1312.09,1312.09,1312.09,1312.09,19370],["2008-10-07",1250.14,1250.14,1250.14,1250.14,1570],["2008-10-08",1188.2,1188.2,1188.2,1188.2,6760],["2008-10-09",1131.89,1210.72,1131.89,1131.89,140220],["2008-10-10",1075.57,1075.57,1075.57,1075.57,24520],["2008-10-13",1024.89,1030.52,1024.89,1024.89,63310],["2008-10-14",1075.57,1075.57,1075.57,1075.57,11890],["2008-10-15",1030.52,1069.94,1024.89,1069.94,179170],["2008-10-16",1019.26,1069.94,1019.26,1069.94,84360],["2008-10-17",1103.73,1103.73,1024.89,1086.84,27410],["2008-10-20",1036.15,1041.79,1036.15,1036.15,110730],["2008-10-21",1013.63,1013.63,991.1,991.1,163490],["2008-10-22",985.47,1036.15,985.47,1036.15,62370],["2008-10-23",1036.15,1036.15,985.47,1008.0,69830],["2008-10-24",968.58,1013.63,968.58,1013.63,40840],["2008-10-27",1013.63,1013.63,962.95,962.95,55500],["2008-10-28",917.9,929.16,917.9,917.9,39380],["2008-10-29",962.95,962.95,929.16,957.32,60470],["2008-10-30",929.16,957.32,929.16,957.32,29990],["2008-10-31",957.32,968.58,929.16,957.32,32940],["2008-11-03",929.16,957.32,929.16,929.16,27510],["2008-11-04",957.32,974.21,957.32,974.21,21180],["2008-11-05",1019.26,1019.26,1019.26,1019.26,6560],["2008-11-06",1030.52,1069.94,991.1,1047.42,151950],["2008-11-07",1047.42,1098.1,1041.79,1069.94,96740],["2008-11-10",1120.62,1120.62,1114.99,1120.62,67280],["2008-11-11",1126.25,1154.41,1075.57,1075.57,171780],["2008-11-12",1047.42,1109.36,1024.89,1109.36,63120],["2008-11-13",1064.31,1109.36,1058.68,1058.68,63540],["2008-11-14",1058.68,1064.31,1013.63,1041.79,56040],["2008-11-17",1013.63,1058.68,1002.37,1008.0,15640],["2008-11-18",1008.0,1008.0,974.21,985.47,13830],["2008-11-19",1013.63,1013.63,985.47,991.1,20020],["2008-11-20",946.05,951.69,946.05,946.05,60070],["2008-11-21",923.53,991.1,901.0,901.0,101720],["2008-11-24",855.95,912.27,855.95,867.22,84880],["2008-11-25",889.74,889.74,855.95,867.22,22390],["2008-11-26",844.69,861.59,827.8,827.8,49590],["2008-11-27",827.8,867.22,805.27,805.27,19290],["2008-11-28",844.69,844.69,844.69,844.69,21210],["2008-12-01",844.69,867.22,839.06,867.22,19030],["2008-12-02",833.43,844.69,833.43,833.43,26550],["2008-12-03",827.8,844.69,827.8,833.43,8290],["2008-12-04",833.43,867.22,833.43,844.69,5280],["2008-12-05",844.69,844.69,822.17,839.06,4680],["2008-12-08",816.53,816.53,799.64,805.27,18820],["2008-12-09",810.9,816.53,810.9,816.53,16690],["2008-12-10",816.53,816.53,777.12,777.12,13950],["2008-12-11",771.48,788.38,765.85,788.38,10540],["2008-12-12",827.8,827.8,822.17,827.8,24010],["2008-12-15",861.59,867.22,816.53,867.22,40580],["2008-12-16",844.69,844.69,827.8,827.8,19310],["2008-12-17",816.53,850.32,816.53,822.17,12960],["2008-12-18",805.27,844.69,805.27,822.17,8040],["2008-12-19",805.27,844.69,805.27,827.8,11900],["2008-12-22",855.95,855.95,827.8,827.8,33830],["2008-12-23",805.27,816.53,799.64,816.53,23020],["2008-12-24",839.06,839.06,810.9,810.9,4110],["2008-12-25",810.9,822.17,799.64,799.64,6970],["2008-12-26",794.01,816.53,794.01,794.01,19020],["2008-12-29",822.17,833.43,822.17,833.43,29310],["2008-12-30",872.85,872.85,872.85,872.85,15620],["2008-12-31",912.27,912.27,872.85,912.27,105980],["2009-01-02",929.16,929.16,901.0,917.9,51010],["2009-01-05",929.16,962.95,912.27,962.95,46190],["2009-01-06",996.74,1008.0,996.74,1008.0,60720],["2009-01-07",1041.79,1053.05,1019.26,1019.26,58610],["2009-01-08",968.58,1008.0,968.58,968.58,65510],["2009-01-09",996.74,996.74,951.69,968.58,6830],["2009-01-12",957.32,968.58,946.05,968.58,5570],["2009-01-13",957.32,957.32,923.53,923.53,15470],["2009-01-14",895.37,929.16,878.48,889.74,35450],["2009-01-15",861.59,895.37,861.59,861.59,12590],["2009-01-16",861.59,895.37,861.59,895.37,22010],["2009-01-19",901.0,901.0,872.85,901.0,9270],["2009-01-20",878.48,906.64,872.85,901.0,11090],["2009-01-21",872.85,895.37,872.85,895.37,3400],["2009-01-22",889.74,906.64,872.85,901.0,8000],["2009-01-23",901.0,901.0,878.48,895.37,28260],["2009-02-02",895.37,895.37,872.85,889.74,3600],["2009-02-03",861.59,867.22,850.32,850.32,12710],["2009-02-04",827.8,867.22,827.8,855.95,9550],["2009-02-05",855.95,855.95,816.53,816.53,23080],["2009-02-06",810.9,839.06,805.27,822.17,15680],["2009-02-09",844.69,861.59,839.06,850.32,29020],["2009-02-10",855.95,855.95,827.8,833.43,10690],["2009-02-11",805.27,844.69,805.27,844.69,4440],["2009-02-12",844.69,855.95,844.69,844.69,3320],["2009-02-13",844.69,855.95,844.69,844.69,6160],["2009-02-16",867.22,867.22,844.69,850.32,8100],["2009-02-17",855.95,855.95,816.53,844.69,7270],["2009-02-18",816.53,839.06,810.9,833.43,10230],["2009-02-19",844.69,844.69,822.17,822.17,13000],["2009-02-20",816.53,816.53,810.9,810.9,6270],["2009-02-23",771.48,777.12,771.48,771.48,49020],["2009-02-24",743.33,754.59,737.7,737.7,45980],["2009-02-25",743.33,771.48,732.07,771.48,36280],["2009-02-26",771.48,777.12,754.59,777.12,5740],["2009-02-27",777.12,777.12,777.12,777.12,7690],["2009-03-02",794.01,810.9,771.48,805.27,9190],["2009-03-03",765.85,810.9,765.85,805.27,31700],["2009-03-04",777.12,788.38,777.12,782.75,22570],["2009-03-05",799.64,799.64,782.75,794.01,8600],["2009-03-06",788.38,788.38,771.48,788.38,24200],["2009-03-09",794.01,794.01,788.38,788.38,11750],["2009-03-10",782.75,822.17,782.75,816.53,23640],["2009-03-11",839.06,839.06,816.53,827.8,56290],["2009-03-12",867.22,867.22,861.59,867.22,417060],["2009-03-13",906.64,906.64,906.64,906.64,48710],["2009-03-16",923.53,951.69,895.37,951.69,224740],["2009-03-17",974.21,996.74,962.95,996.74,234080],["2009-03-18",1013.63,1030.52,974.21,1030.52,385690],["2009-03-19",985.47,1053.05,979.84,1024.89,270750],["2009-03-20",979.84,1036.15,974.21,974.21,200730],["2009-03-23",951.69,951.69,929.16,929.16,73710],["2009-03-24",962.95,968.58,929.16,934.79,147030],["2009-03-25",901.0,951.69,889.74,940.42,92280],["2009-03-26",957.32,974.21,940.42,946.05,91650],["2009-03-27",962.95,962.95,940.42,940.42,60280],["2009-03-30",901.0,940.42,901.0,923.53,43530],["2009-03-31",901.0,923.53,884.11,901.0,46040],["2009-04-01",929.16,929.16,906.64,923.53,54380],["2009-04-02",929.16,934.79,917.9,929.16,121550],["2009-04-03",974.21,974.21,957.32,974.21,235570],["2009-04-07",985.47,1008.0,957.32,1008.0,131680],["2009-04-08",974.21,1008.0,962.95,962.95,104800],["2009-04-09",968.58,968.58,946.05,951.69,93800],["2009-04-10",985.47,996.74,985.47,996.74,279170],["2009-04-13",1041.79,1041.79,1036.15,1041.79,645970],["2009-04-14",1092.47,1092.47,1047.42,1092.47,393440],["2009-04-15",1058.68,1126.25,1041.79,1047.42,192900],["2009-04-16",1064.31,1064.31,1013.63,1036.15,217780],["2009-04-17",1024.89,1024.89,985.47,991.1,209840],["2009-04-20",946.05,946.05,946.05,946.05,80320],["2009-04-21",901.0,901.0,901.0,901.0,106920],["2009-04-22",946.05,946.05,901.0,946.05,214340],["2009-04-23",991.1,991.1,979.84,991.1,432840],["2009-04-24",1013.63,1013.63,946.05,985.47,179720],["2009-04-27",985.47,1002.37,940.42,946.05,142890],["2009-04-28",929.16,957.32,929.16,946.05,111650],["2009-04-29",946.05,991.1,946.05,991.1,261090],["2009-05-04",1036.15,1036.15,1036.15,1036.15,34830],["2009-05-05",1086.84,1086.84,1086.84,1086.84,73360],["2009-05-06",1098.1,1126.25,1036.15,1075.57,426430],["2009-05-07",1086.84,1086.84,1041.79,1086.84,474860],["2009-05-08",1069.94,1114.99,1053.05,1086.84,251390],["2009-05-11",1086.84,1137.52,1081.2,1137.52,335340],["2009-05-12",1137.52,1193.83,1137.52,1193.83,460230],["2009-05-13",1250.14,1312.09,1193.83,1312.09,672840],["2009-05-14",1283.93,1312.09,1238.88,1312.09,792220],["2009-05-15",1374.03,1374.03,1374.03,1374.03,42190],["2009-05-18",1441.61,1441.61,1441.61,1441.61,232220],["2009-05-19",1509.18,1509.18,1509.18,1509.18,35870],["2009-05-20",1582.39,1582.39,1509.18,1582.39,985110],["2009-05-21",1582.39,1661.23,1526.08,1604.91,799850],["2009-05-22",1531.71,1565.49,1526.08,1531.71,415280],["2009-05-25",1604.91,1604.91,1576.76,1604.91,163170],["2009-05-26",1582.39,1633.07,1554.23,1576.76,346930],["2009-05-27",1576.76,1576.76,1497.92,1497.92,423280],["2009-05-28",1424.71,1492.29,1424.71,1424.71,292740],["2009-05-29",1424.71,1486.66,1357.14,1447.24,299030],["2009-06-01",1447.24,1514.81,1447.24,1514.81,255190],["2009-06-02",1588.02,1588.02,1548.6,1565.49,243050],["2009-06-03",1565.49,1565.49,1503.55,1520.44,163720],["2009-06-04",1588.02,1593.65,1576.76,1593.65,282300],["2009-06-05",1672.49,1672.49,1672.49,1672.49,41760],["2009-06-08",1751.33,1751.33,1751.33,1751.33,21960],["2009-06-09",1835.8,1835.8,1802.01,1835.8,661960],["2009-06-10",1925.9,1925.9,1835.8,1925.9,892060],["2009-06-11",2021.63,2021.63,2016.0,2021.63,140740],["2009-06-12",2117.36,2117.36,2083.57,2117.36,568320],["2009-06-15",2044.15,2173.67,2016.0,2016.0,690050],["2009-06-16",1920.26,1920.26,1920.26,1920.26,55080],["2009-06-17",1824.53,1858.32,1824.53,1858.32,465930],["2009-06-18",1948.42,1948.42,1847.06,1909.0,347400],["2009-06-19",1999.1,1999.1,1942.79,1999.1,690840],["2009-06-22",1909.0,1942.79,1903.37,1903.37,252610],["2009-06-23",1813.27,1813.27,1813.27,1813.27,69940],["2009-06-24",1802.01,1903.37,1802.01,1903.37,468130],["2009-06-25",1830.16,1897.74,1813.27,1813.27,242260],["2009-06-26",1728.8,1807.64,1723.17,1740.06,283490],["2009-06-29",1666.86,1740.06,1666.86,1666.86,193150],["2009-06-30",1706.28,1706.28,1588.02,1588.02,135100],["2009-07-01",1509.18,1509.18,1509.18,1509.18,54840],["2009-07-02",1492.29,1582.39,1435.98,1509.18,228400],["2009-07-03",1441.61,1509.18,1441.61,1509.18,134450],["2009-07-06",1582.39,1582.39,1565.49,1582.39,61910],["2009-07-07",1621.81,1661.23,1604.91,1661.23,272100],["2009-07-08",1633.07,1655.59,1582.39,1633.07,164080],["2009-07-09",1627.44,1627.44,1565.49,1565.49,151300],["2009-07-10",1565.49,1565.49,1497.92,1514.81,86680],["2009-07-13",1497.92,1497.92,1458.5,1458.5,79610],["2009-07-14",1469.76,1520.44,1452.87,1514.81,166460],["2009-07-15",1514.81,1571.13,1514.81,1571.13,152670],["2009-07-16",1644.33,1644.33,1604.91,1616.18,173320],["2009-07-17",1649.96,1661.23,1604.91,1610.54,131610],["2009-07-20",1576.76,1576.76,1531.71,1531.71,64190],["2009-07-21",1497.92,1548.6,1497.92,1514.81,65090],["2009-07-22",1548.6,1548.6,1497.92,1497.92,66250],["2009-07-23",1469.76,1531.71,1469.76,1531.71,167740],["2009-07-24",1604.91,1604.91,1604.91,1604.91,55740],["2009-07-27",1526.08,1599.28,1526.08,1548.6,676200],["2009-07-28",1497.92,1548.6,1492.29,1514.81,270390],["2009-07-29",1520.44,1542.97,1514.81,1520.44,116600],["2009-07-30",1526.08,1531.71,1497.92,1520.44,80190],["2009-07-31",1520.44,1537.34,1520.44,1531.71,138750],["2009-08-03",1520.44,1526.08,1514.81,1514.81,116760],["2009-08-04",1520.44,1520.44,1509.18,1514.81,119320],["2009-08-05",1509.18,1593.65,1509.18,1593.65,192810],["2009-08-06",1644.33,1672.49,1604.91,1604.91,533230],["2009-08-07",1576.76,1627.44,1576.76,1599.28,156480],["2009-08-10",1638.7,1678.12,1604.91,1678.12,318900],["2009-08-11",1678.12,1740.06,1655.59,1740.06,324530],["2009-08-12",1745.7,1802.01,1745.7,1802.01,245590],["2009-08-13",1858.32,1858.32,1785.11,1785.11,226610],["2009-08-14",1717.54,1745.7,1717.54,1734.43,216460],["2009-08-17",1689.38,1711.91,1666.86,1666.86,109040],["2009-08-18",1610.54,1689.38,1610.54,1655.59,126790],["2009-08-19",1683.75,1734.43,1661.23,1734.43,264390],["2009-08-20",1785.11,1790.75,1745.7,1790.75,185850],["2009-08-21",1869.58,1875.21,1802.01,1802.01,268740],["2009-08-24",1740.06,1802.01,1740.06,1751.33,243230],["2009-08-25",1717.54,1751.33,1711.91,1740.06,125040],["2009-08-26",1745.7,1773.85,1740.06,1740.06,130120],["2009-08-27",1734.43,1756.96,1717.54,1756.96,185480],["2009-08-28",1841.43,1841.43,1830.16,1841.43,424230],["2009-08-31",1914.63,1931.53,1852.69,1931.53,492280],["2009-09-01",1858.32,2010.37,1858.32,1993.47,276630],["2009-09-03",1914.63,1970.95,1897.74,1903.37,359300],["2009-09-04",1903.37,1937.16,1813.27,1813.27,321170],["2009-09-07",1813.27,1897.74,1785.11,1824.53,255450],["2009-09-08",1824.53,1914.63,1824.53,1909.0,303720],["2009-09-09",1942.79,1965.31,1892.11,1931.53,282120],["2009-09-10",1903.37,1931.53,1858.32,1903.37,102240],["2009-09-11",1937.16,1993.47,1897.74,1993.47,1032170],["2009-09-14",2055.42,2089.2,2044.15,2089.2,789760],["2009-09-15",2111.73,2111.73,2038.52,2077.94,321500],["2009-09-16",2027.26,2077.94,1993.47,2004.73,457380],["2009-09-17",2004.73,2021.63,1959.68,2010.37,462110],["2009-09-18",1976.58,2106.1,1976.58,2083.57,446290],["2009-09-21",2168.04,2184.93,2134.25,2184.93,579210],["2009-09-22",2184.93,2291.93,2168.04,2291.93,682870],["2009-09-23",2393.29,2393.29,2179.3,2179.3,433050],["2009-09-24",2122.99,2201.83,2083.57,2111.73,458940],["2009-09-25",2094.83,2168.04,2089.2,2168.04,260660],["2009-09-28",2145.52,2162.41,2094.83,2094.83,294100],["2009-09-29",2083.57,2122.99,2066.68,2083.57,234490],["2009-09-30",2083.57,2100.47,2032.89,2032.89,200690],["2009-10-01",1987.84,2049.78,1982.21,1982.21,206170],["2009-10-02",1892.11,1942.79,1886.48,1886.48,283040],["2009-10-05",1937.16,1937.16,1830.16,1886.48,189010],["2009-10-06",1954.05,1954.05,1903.37,1914.63,101010],["2009-10-07",1970.95,2010.37,1970.95,2010.37,251400],["2009-10-08",2010.37,2010.37,1965.31,1970.95,190720],["2009-10-09",2016.0,2066.68,2004.73,2066.68,375740],["2009-10-12",2168.04,2168.04,2168.04,2168.04,115290],["2009-10-13",2275.04,2275.04,2275.04,2275.04,469370],["2009-10-14",2387.66,2387.66,2387.66,2387.66,262450],["2009-10-15",2505.92,2505.92,2505.92,2505.92,103960],["2009-10-16",2387.66,2573.49,2387.66,2387.66,1307570],["2009-10-19",2387.66,2505.92,2387.66,2505.92,845100],["2009-10-20",2607.28,2607.28,2489.02,2556.6,405640],["2009-10-21",2505.92,2545.34,2443.97,2449.6,464610],["2009-10-22",2466.5,2466.5,2421.45,2438.34,362230],["2009-10-23",2449.6,2528.44,2320.09,2320.09,613560],["2009-10-26",2432.71,2432.71,2365.14,2387.66,657810],["2009-10-27",2376.4,2387.66,2269.4,2336.98,443700],["2009-10-28",2415.82,2415.82,2314.45,2314.45,176060],["2009-10-29",2201.83,2213.09,2201.83,2201.83,257030],["2009-10-30",2280.67,2280.67,2190.57,2229.98,245430],["2009-11-02",2122.99,2122.99,2122.99,2122.99,114780],["2009-11-03",2066.68,2077.94,2021.63,2021.63,176500],["2009-11-04",1948.42,2055.42,1931.53,1959.68,215200],["2009-11-05",2016.0,2055.42,1970.95,2055.42,261880],["2009-11-06",2156.78,2156.78,2061.05,2061.05,254810],["2009-11-09",1999.1,2061.05,1965.31,1970.95,116560],["2009-11-10",1970.95,2055.42,1914.63,2055.42,252330],["2009-11-11",2066.68,2111.73,2055.42,2111.73,119530],["2009-11-12",2111.73,2213.09,2111.73,2168.04,133820],["2009-11-13",2094.83,2196.2,2094.83,2139.88,180920],["2009-11-16",2139.88,2246.88,2117.36,2145.52,148910],["2009-11-17",2168.04,2218.72,2168.04,2168.04,275930],["2009-11-18",2173.67,2184.93,2139.88,2184.93,152630],["2009-11-19",2252.51,2258.14,2196.2,2201.83,153510],["2009-11-20",2184.93,2224.35,2139.88,2139.88,101540],["2009-11-23",2111.73,2117.36,2032.89,2032.89,134410],["2009-11-24",2072.31,2072.31,1976.58,1982.21,152880],["2009-11-25",1970.95,1970.95,1886.48,1886.48,191010],["2009-11-26",1796.38,1858.32,1796.38,1796.38,100300],["2009-11-27",1711.91,1880.85,1711.91,1880.85,245520],["2009-11-30",1880.85,1937.16,1830.16,1892.11,60740],["2009-12-01",1886.48,1954.05,1886.48,1897.74,62790],["2009-12-02",1858.32,1875.21,1807.64,1807.64,104220],["2009-12-03",1745.7,1802.01,1740.06,1751.33,67260],["2009-12-04",1762.59,1818.9,1740.06,1802.01,28620],["2009-12-07",1796.38,1813.27,1762.59,1802.01,31910],["2009-12-08",1807.64,1824.53,1728.8,1745.7,66660],["2009-12-09",1689.38,1717.54,1689.38,1695.01,161420],["2009-12-10",1740.06,1740.06,1683.75,1700.64,117030],["2009-12-11",1711.91,1734.43,1616.18,1633.07,99070],["2009-12-14",1627.44,1711.91,1627.44,1711.91,85560],["2009-12-15",1723.17,1723.17,1661.23,1661.23,16890],["2009-12-16",1616.18,1700.64,1582.39,1582.39,56960],["2009-12-17",1582.39,1582.39,1514.81,1514.81,89510],["2009-12-18",1520.44,1588.02,1520.44,1588.02,62430],["2009-12-21",1666.86,1666.86,1666.86,1666.86,17850],["2009-12-22",1734.43,1745.7,1706.28,1740.06,159370],["2009-12-23",1689.38,1740.06,1678.12,1734.43,63880],["2009-12-24",1734.43,1773.85,1678.12,1773.85,64270],["2009-12-25",1802.01,1858.32,1802.01,1858.32,188800],["2009-12-28",1886.48,1909.0,1858.32,1886.48,95680],["2009-12-29",1886.48,1909.0,1841.43,1858.32,58490],["2009-12-30",1858.32,1925.9,1858.32,1909.0,62400],["2009-12-31",1942.79,1948.42,1909.0,1909.0,130530],["2010-01-04",1970.95,1999.1,1931.53,1999.1,78210],["2010-01-05",2094.83,2094.83,2016.0,2077.94,51250],["2010-01-06",2061.05,2083.57,2049.78,2072.31,74520],["2010-01-07",2066.68,2128.62,2061.05,2100.47,49000],["2010-01-08",2134.25,2139.88,1999.1,1999.1,108290],["2010-01-11",2077.94,2077.94,1970.95,2016.0,39280],["2010-01-12",2027.26,2032.89,1976.58,2010.37,79910],["2010-01-13",1970.95,2010.37,1914.63,2010.37,66360],["2010-01-14",2066.68,2066.68,2004.73,2055.42,27910],["2010-01-15",1999.1,2083.57,1999.1,2055.42,72830],["2010-01-18",1987.84,2021.63,1954.05,2021.63,62110],["2010-01-19",1976.58,2055.42,1976.58,2027.26,50980],["2010-01-20",1982.21,2027.26,1982.21,2016.0,49820],["2010-01-21",1959.68,1999.1,1942.79,1970.95,66370],["2010-01-22",1897.74,1970.95,1897.74,1970.95,53090],["2010-01-25",1993.47,1993.47,1942.79,1987.84,31890],["2010-01-26",2083.57,2083.57,2027.26,2077.94,36560],["2010-01-27",2061.05,2151.15,2061.05,2100.47,124550],["2010-01-28",2061.05,2117.36,2061.05,2083.57,20980],["2010-01-29",2044.15,2100.47,2044.15,2094.83,35280],["2010-02-01",2089.2,2111.73,2089.2,2089.2,21240],["2010-02-02",2094.83,2106.1,2083.57,2083.57,35850],["2010-02-03",2089.2,2089.2,2072.31,2072.31,39610],["2010-02-04",2066.68,2083.57,2061.05,2077.94,72460],["2010-02-05",2061.05,2066.68,2049.78,2055.42,53400],["2010-02-08",2061.05,2061.05,2044.15,2044.15,70030],["2010-02-09",2044.15,2055.42,2016.0,2016.0,37300],["2010-02-10",2010.37,2055.42,2010.37,2055.42,14240],["2010-02-11",2055.42,2055.42,2055.42,2055.42,20300],["2010-02-12",2077.94,2077.94,2049.78,2055.42,18300],["2010-02-22",2111.73,2117.36,2038.52,2111.73,18230],["2010-02-23",2038.52,2061.05,2027.26,2032.89,18800],["2010-02-24",2032.89,2049.78,2032.89,2049.78,56720],["2010-02-25",2083.57,2083.57,2083.57,2083.57,18470],["2010-02-26",2061.05,2106.1,2061.05,2106.1,39700],["2010-03-01",2106.1,2117.36,2106.1,2117.36,31160],["2010-03-02",2111.73,2117.36,2106.1,2117.36,17820],["2010-03-03",2083.57,2162.41,2083.57,2139.88,3390],["2010-03-04",2145.52,2179.3,2145.52,2168.04,49990],["2010-03-05",2162.41,2184.93,2162.41,2173.67,68500],["2010-03-08",2173.67,2224.35,2173.67,2190.57,10480],["2010-03-09",2190.57,2190.57,2145.52,2190.57,44950],["2010-03-10",2139.88,2196.2,2139.88,2162.41,18580],["2010-03-11",2168.04,2196.2,2156.78,2162.41,36500],["2010-03-12",2162.41,2196.2,2145.52,2196.2,77160],["2010-03-15",2297.56,2297.56,2201.83,2201.83,42720],["2010-03-16",2168.04,2173.67,2139.88,2139.88,31660],["2010-03-17",2139.88,2168.04,2139.88,2168.04,25280],["2010-03-18",2139.88,2168.04,2128.62,2162.41,55140],["2010-03-19",2139.88,2139.88,2117.36,2139.88,40950],["2010-03-22",2111.73,2139.88,2111.73,2139.88,25070],["2010-03-23",2139.88,2190.57,2094.83,2139.88,58410],["2010-03-24",2139.88,2139.88,2128.62,2139.88,18830],["2010-03-25",2094.83,2134.25,2094.83,2100.47,25790],["2010-03-26",2134.25,2134.25,2089.2,2111.73,8400],["2010-03-29",2089.2,2111.73,2089.2,2100.47,6200],["2010-03-30",2089.2,2100.47,2055.42,2055.42,17510],["2010-03-31",2032.89,2083.57,2032.89,2049.78,9310],["2010-04-01",2049.78,2083.57,2032.89,2077.94,9300],["2010-04-02",2049.78,2111.73,2049.78,2111.73,55700],["2010-04-05",2111.73,2213.09,2111.73,2213.09,127910],["2010-04-06",2320.09,2320.09,2280.67,2308.82,210030],["2010-04-07",2308.82,2308.82,2235.62,2303.19,43220],["2010-04-08",2241.25,2308.82,2241.25,2263.77,27300],["2010-04-09",2196.2,2263.77,2196.2,2235.62,32110],["2010-04-12",2252.51,2252.51,2252.51,2252.51,160080],["2010-04-13",2252.51,2308.82,2252.51,2252.51,25180],["2010-04-14",2252.51,2252.51,2229.98,2229.98,29290],["2010-04-15",2308.82,2308.82,2229.98,2235.62,62380],["2010-04-16",2280.67,2280.67,2252.51,2263.77,82750],["2010-04-19",2376.4,2376.4,2365.14,2376.4,253530],["2010-04-20",2455.24,2455.24,2365.14,2376.4,150260],["2010-04-21",2387.66,2387.66,2359.5,2376.4,70240],["2010-04-22",2421.45,2449.6,2393.29,2421.45,75530],["2010-04-26",2421.45,2432.71,2393.29,2393.29,117970],["2010-04-27",2387.66,2449.6,2387.66,2427.08,58780],["2010-04-28",2427.08,2427.08,2393.29,2421.45,51040],["2010-04-29",2421.45,2449.6,2393.29,2432.71,115150],["2010-05-04",2550.97,2550.97,2511.55,2550.97,157200],["2010-05-05",2550.97,2550.97,2500.29,2500.29,47140],["2010-05-06",2489.02,2517.18,2477.76,2500.29,46730],["2010-05-07",2421.45,2455.24,2376.4,2421.45,165010],["2010-05-10",2376.4,2393.29,2348.24,2393.29,101500],["2010-05-11",2472.13,2511.55,2398.92,2511.55,109520],["2010-05-12",2421.45,2505.92,2421.45,2432.71,66000],["2010-05-13",2432.71,2483.39,2421.45,2421.45,62920],["2010-05-14",2410.19,2472.13,2410.19,2421.45,50830],["2010-05-17",2370.77,2393.29,2325.72,2325.72,74760],["2010-05-18",2246.88,2308.82,2246.88,2308.82,13210],["2010-05-19",2252.51,2258.14,2196.2,2196.2,39010],["2010-05-20",2089.2,2229.98,2089.2,2229.98,26800],["2010-05-21",2134.25,2134.25,2122.99,2122.99,34950],["2010-05-24",2061.05,2196.2,2061.05,2168.04,10070],["2010-05-25",2111.73,2134.25,2111.73,2111.73,30230],["2010-05-26",2111.73,2213.09,2111.73,2213.09,16030],["2010-05-27",2224.35,2246.88,2139.88,2246.88,10430],["2010-05-28",2252.51,2353.87,2252.51,2353.87,48190],["2010-05-31",2258.14,2393.29,2252.51,2252.51,25200],["2010-06-01",2207.46,2303.19,2207.46,2297.56,16730],["2010-06-02",2224.35,2258.14,2224.35,2235.62,77290],["2010-06-03",2325.72,2325.72,2235.62,2246.88,7040],["2010-06-04",2252.51,2252.51,2213.09,2252.51,29870],["2010-06-07",2168.04,2207.46,2139.88,2162.41,44090],["2010-06-08",2094.83,2168.04,2094.83,2168.04,10240],["2010-06-09",2168.04,2168.04,2128.62,2128.62,15580],["2010-06-10",2139.88,2213.09,2139.88,2213.09,30710],["2010-06-11",2213.09,2224.35,2173.67,2173.67,24820],["2010-06-14",2173.67,2207.46,2173.67,2196.2,35960],["2010-06-15",2156.78,2196.2,2156.78,2196.2,84890],["2010-06-16",2213.09,2241.25,2201.83,2241.25,30830],["2010-06-17",2241.25,2241.25,2196.2,2218.72,23980],["2010-06-18",2224.35,2224.35,2224.35,2224.35,74280],["2010-06-21",2224.35,2224.35,2139.88,2139.88,21370],["2010-06-22",2151.15,2173.67,2145.52,2173.67,34290],["2010-06-23",2151.15,2190.57,2145.52,2173.67,23800],["2010-06-24",2162.41,2168.04,2162.41,2162.41,14230],["2010-06-25",2162.41,2162.41,2139.88,2139.88,30280],["2010-06-28",2139.88,2156.78,2139.88,2151.15,85430],["2010-06-29",2151.15,2162.41,2151.15,2156.78,51570],["2010-06-30",2156.78,2196.2,2151.15,2190.57,116960],["2010-07-01",2190.57,2224.35,2190.57,2196.2,32840],["2010-07-02",2207.46,2218.72,2196.2,2207.46,25120],["2010-07-05",2235.62,2235.62,2207.46,2218.72,30370],["2010-07-06",2179.3,2224.35,2179.3,2190.57,86220],["2010-07-07",2281.79,2288.18,2192.31,2205.09,30310],["2010-07-08",2160.35,2230.66,2160.35,2224.27,42650],["2010-07-09",2269.01,2269.01,2224.27,2237.05,22280],["2010-07-12",2275.4,2275.4,2217.88,2217.88,44850],["2010-07-13",2269.01,2269.01,2262.62,2269.01,29830],["2010-07-14",2326.53,2326.53,2269.01,2300.97,73180],["2010-07-15",2300.97,2352.1,2300.97,2332.92,66800],["2010-07-16",2300.97,2358.49,2300.97,2332.92,81830],["2010-07-19",2352.1,2428.8,2345.71,2428.8,156750],["2010-07-20",2524.67,2524.67,2467.15,2518.28,251840],["2010-07-21",2639.72,2639.72,2556.63,2575.8,191140],["2010-07-22",2575.8,2620.54,2569.41,2569.41,114780],["2010-07-23",2639.72,2639.72,2588.59,2639.72,181100],["2010-07-26",2684.46,2767.55,2684.46,2767.55,258510],["2010-07-27",2780.33,2876.21,2780.33,2876.21,288320],["2010-07-28",2876.21,2933.73,2844.25,2933.73,184200],["2010-07-29",2882.6,2933.73,2844.25,2933.73,137910],["2010-07-30",2876.21,2908.17,2850.64,2850.64,115430],["2010-08-02",2850.64,2850.64,2793.12,2850.64,113910],["2010-08-03",2876.21,2882.6,2850.64,2850.64,83490],["2010-08-04",2850.64,2850.64,2780.33,2812.29,104850],["2010-08-05",2754.77,2812.29,2748.38,2805.9,100340],["2010-08-06",2722.81,2818.68,2722.81,2818.68,110250],["2010-08-09",2767.55,2773.94,2735.59,2754.77,172920],["2010-08-10",2716.42,2761.16,2671.68,2748.38,91610],["2010-08-11",2761.16,2799.51,2748.38,2799.51,83200],["2010-08-12",2716.42,2722.81,2665.29,2697.24,84010],["2010-08-13",2671.68,2697.24,2658.89,2697.24,84910],["2010-08-16",2805.9,2805.9,2690.85,2767.55,18050],["2010-08-17",2767.55,2812.29,2748.38,2812.29,35960],["2010-08-18",2741.98,2799.51,2741.98,2799.51,15700],["2010-08-19",2748.38,2844.25,2748.38,2805.9,39210],["2010-08-20",2748.38,2805.9,2748.38,2805.9,21300],["2010-08-23",2844.25,2844.25,2793.12,2812.29,65500],["2010-08-24",2690.85,2799.51,2684.46,2748.38,28660],["2010-08-25",2684.46,2748.38,2620.54,2652.5,140220],["2010-08-26",2652.5,2652.5,2556.63,2620.54,58310],["2010-08-27",2556.63,2665.29,2531.06,2563.02,30470],["2010-08-30",2620.54,2690.85,2620.54,2671.68,51400],["2010-08-31",2620.54,2684.46,2594.98,2652.5,37710],["2010-09-01",2671.68,2671.68,2620.54,2620.54,32050],["2010-09-06",2652.5,2716.42,2652.5,2716.42,33440],["2010-09-07",2684.46,2684.46,2620.54,2652.5,21960],["2010-09-08",2588.59,2620.54,2588.59,2614.15,40310],["2010-09-09",2652.5,2678.07,2588.59,2620.54,49600],["2010-09-10",2594.98,2601.37,2582.19,2582.19,18050],["2010-09-13",2499.1,2531.06,2486.32,2524.67,29370],["2010-09-14",2556.63,2556.63,2524.67,2537.45,25370],["2010-09-15",2435.19,2537.45,2435.19,2518.28,8740],["2010-09-16",2460.76,2537.45,2460.76,2518.28,27140],["2010-09-17",2518.28,2633.33,2518.28,2633.33,11320],["2010-09-20",2633.33,2748.38,2601.37,2601.37,7810],["2010-09-21",2563.02,2601.37,2543.85,2594.98,35330],["2010-09-22",2556.63,2569.41,2537.45,2550.24,21510],["2010-09-23",2550.24,2575.8,2537.45,2575.8,45860],["2010-09-24",2556.63,2575.8,2524.67,2556.63,31010],["2010-09-27",2499.1,2556.63,2499.1,2556.63,59050],["2010-09-28",2550.24,2614.15,2550.24,2569.41,27000],["2010-09-29",2614.15,2620.54,2569.41,2575.8,73380],["2010-09-30",2499.1,2588.59,2492.71,2550.24,7630],["2010-10-01",2518.28,2582.19,2518.28,2582.19,55170],["2010-10-04",2607.76,2607.76,2556.63,2556.63,63220],["2010-10-05",2556.63,2684.46,2550.24,2684.46,92010],["2010-10-06",2684.46,2780.33,2658.89,2780.33,74810],["2010-10-07",2684.46,2812.29,2684.46,2773.94,56560],["2010-10-08",2690.85,2748.38,2690.85,2748.38,31050],["2010-10-11",2684.46,2793.12,2684.46,2780.33,43050],["2010-10-12",2780.33,2799.51,2741.98,2780.33,34700],["2010-10-13",2729.2,2793.12,2722.81,2780.33,33430],["2010-10-14",2729.2,2876.21,2729.2,2876.21,138970],["2010-10-15",2908.17,3016.82,2908.17,3010.43,196580],["2010-10-18",2978.47,3010.43,2972.08,2972.08,35700],["2010-10-19",2972.08,2978.47,2876.21,2895.38,88370],["2010-10-20",2895.38,2908.17,2754.77,2761.16,161820],["2010-10-21",2837.86,2837.86,2684.46,2748.38,112890],["2010-10-22",2837.86,2837.86,2716.42,2754.77,56010],["2010-10-25",2690.85,2812.29,2690.85,2805.9,88680],["2010-10-26",2710.03,2869.82,2710.03,2844.25,40250],["2010-10-27",2844.25,2857.03,2786.73,2799.51,21850],["2010-10-28",2780.33,2793.12,2754.77,2793.12,4240],["2010-10-29",2729.2,2818.68,2729.2,2818.68,13010],["2010-11-01",2780.33,2908.17,2767.55,2876.21,35840],["2010-11-02",2844.25,2895.38,2793.12,2850.64,36040],["2010-11-03",2844.25,2850.64,2825.07,2844.25,42400],["2010-11-04",2876.21,2895.38,2850.64,2882.6,45950],["2010-11-05",2882.6,2965.69,2882.6,2959.3,41680],["2010-11-08",2965.69,2965.69,2888.99,2888.99,28550],["2010-11-09",2825.07,2895.38,2825.07,2850.64,54490],["2010-11-10",2729.2,2831.47,2729.2,2767.55,8760],["2010-11-11",2754.77,2761.16,2741.98,2748.38,19190],["2010-11-12",2684.46,2716.42,2614.15,2652.5,67070],["2010-11-15",2620.54,2620.54,2537.45,2537.45,24120],["2010-11-16",2492.71,2556.63,2435.19,2486.32,11850],["2010-11-17",2435.19,2556.63,2435.19,2543.85,3440],["2010-11-18",2575.8,2620.54,2575.8,2614.15,15260],["2010-11-19",2614.15,2614.15,2569.41,2588.59,29390],["2010-11-22",2563.02,2563.02,2492.71,2511.89,12180],["2010-11-23",2479.93,2537.45,2479.93,2531.06,10640],["2010-11-24",2531.06,2556.63,2460.76,2531.06,20640],["2010-11-25",2556.63,2646.11,2550.24,2620.54,19130],["2010-11-26",2620.54,2639.72,2601.37,2620.54,33090],["2010-11-29",2620.54,2748.38,2588.59,2620.54,8360],["2010-11-30",2716.42,2748.38,2620.54,2620.54,23830],["2010-12-01",2556.63,2678.07,2556.63,2678.07,23510],["2010-12-02",2633.33,2716.42,2620.54,2716.42,17470],["2010-12-03",2748.38,2844.25,2722.81,2844.25,46160],["2010-12-06",2844.25,2876.21,2805.9,2844.25,52500],["2010-12-07",2844.25,2869.82,2812.29,2812.29,42570],["2010-12-08",2748.38,2812.29,2690.85,2690.85,23020],["2010-12-09",2684.46,2722.81,2684.46,2722.81,33820],["2010-12-10",2812.29,2812.29,2678.07,2716.42,26030],["2010-12-13",2818.68,2850.64,2748.38,2844.25,81920],["2010-12-14",2735.59,2812.29,2722.81,2812.29,39870],["2010-12-15",2812.29,2812.29,2722.81,2729.2,21690],["2010-12-16",2684.46,2748.38,2678.07,2748.38,27100],["2010-12-17",2684.46,2748.38,2678.07,2703.63,13200],["2010-12-20",2812.29,2812.29,2716.42,2793.12,9800],["2010-12-21",2690.85,2793.12,2690.85,2793.12,9360],["2010-12-22",2703.63,2793.12,2703.63,2748.38,14900],["2010-12-23",2716.42,2716.42,2690.85,2716.42,7580],["2010-12-24",2684.46,2684.46,2620.54,2678.07,15160],["2010-12-27",2594.98,2684.46,2594.98,2684.46,13710],["2010-12-28",2658.89,2716.42,2646.11,2716.42,14430],["2010-12-29",2684.46,2729.2,2684.46,2716.42,113320],["2010-12-30",2716.42,2716.42,2594.98,2594.98,145570],["2010-12-31",2678.07,2684.46,2556.63,2684.46,56350],["2011-01-04",2658.89,2716.42,2658.89,2684.46,53550],["2011-01-05",2633.33,2805.9,2633.33,2697.24,56960],["2011-01-06",2754.77,2754.77,2684.46,2697.24,96880],["2011-01-07",2652.5,2716.42,2652.5,2697.24,7370],["2011-01-10",2684.46,2697.24,2684.46,2697.24,3890],["2011-01-11",2601.37,2748.38,2601.37,2722.81,13880],["2011-01-12",2722.81,2748.38,2652.5,2748.38,10150],["2011-01-13",2684.46,2773.94,2684.46,2754.77,47550],["2011-01-14",2812.29,2812.29,2748.38,2761.16,36000],["2011-01-17",2799.51,2799.51,2748.38,2761.16,48420],["2011-01-18",2748.38,2812.29,2748.38,2812.29,40880],["2011-01-19",2761.16,2812.29,2761.16,2773.94,80910],["2011-01-20",2754.77,2805.9,2748.38,2773.94,23950],["2011-01-21",2773.94,2799.51,2735.59,2735.59,25630],["2011-01-24",2684.46,2748.38,2684.46,2729.2,30020],["2011-01-25",2690.85,2812.29,2690.85,2799.51,55630],["2011-01-26",2780.33,2799.51,2761.16,2799.51,32720],["2011-01-27",2684.46,2863.42,2684.46,2799.51,27420],["2011-01-28",2748.38,2837.86,2748.38,2837.86,28150],["2011-02-08",2844.25,2940.12,2748.38,2940.12,46840],["2011-02-09",2882.6,2952.91,2882.6,2952.91,67110],["2011-02-10",2940.12,3004.04,2920.95,2946.51,56750],["2011-02-11",2920.95,3036.0,2908.17,3036.0,33000],["2011-02-14",2940.12,3061.56,2940.12,2972.08,15580],["2011-02-15",2940.12,2965.69,2876.21,2876.21,46720],["2011-02-16",2933.73,2933.73,2863.42,2882.6,37760],["2011-02-17",2888.99,2908.17,2812.29,2812.29,24880],["2011-02-18",2863.42,2863.42,2716.42,2805.9,17990],["2011-02-21",2799.51,2805.9,2671.68,2671.68,73100],["2011-02-22",2543.85,2620.54,2543.85,2543.85,57370],["2011-02-23",2652.5,2652.5,2460.76,2460.76,91010],["2011-02-24",2580.6,2580.6,2356.89,2388.85,50530],["2011-02-25",2492.71,2500.7,2436.79,2500.7,14000],["2011-02-28",2612.55,2620.54,2556.63,2620.54,31860],["2011-03-01",2628.53,2636.52,2524.67,2524.67,8720],["2011-03-02",2460.76,2548.64,2428.8,2516.68,38290],["2011-03-03",2460.76,2556.63,2444.78,2540.65,50290],["2011-03-04",2428.8,2636.52,2428.8,2548.64,28050],["2011-03-07",2484.72,2628.53,2484.72,2628.53,51470],["2011-03-08",2636.52,2668.48,2636.52,2668.48,29340],["2011-03-09",2604.57,2668.48,2596.58,2628.53,21080],["2011-03-10",2676.47,2676.47,2596.58,2596.58,55460],["2011-03-11",2596.58,2668.48,2596.58,2668.48,56410],["2011-03-14",2572.61,2676.47,2572.61,2660.49,27760],["2011-03-15",2604.57,2660.49,2572.61,2628.53,67930],["2011-03-16",2628.53,2636.52,2596.58,2636.52,43350],["2011-03-17",2636.52,2636.52,2556.63,2636.52,23230],["2011-03-18",2548.64,2636.52,2548.64,2636.52,34900],["2011-03-21",2564.62,2628.53,2564.62,2628.53,15070],["2011-03-22",2636.52,2636.52,2572.61,2628.53,56420],["2011-03-23",2620.54,2628.53,2572.61,2604.57,21250],["2011-03-24",2540.65,2628.53,2500.7,2628.53,25720],["2011-03-25",2628.53,2636.52,2556.63,2596.58,38730],["2011-03-28",2556.63,2596.58,2556.63,2596.58,73020],["2011-03-29",2524.67,2596.58,2524.67,2596.58,37080],["2011-03-30",2516.68,2580.6,2516.68,2532.66,26490],["2011-03-31",2612.55,2612.55,2516.68,2540.65,68770],["2011-04-01",2452.77,2596.58,2452.77,2596.58,75860],["2011-04-04",2548.64,2644.51,2516.68,2596.58,41450],["2011-04-05",2588.59,2620.54,2524.67,2524.67,38350],["2011-04-06",2596.58,2604.57,2556.63,2604.57,29700],["2011-04-07",2516.68,2604.57,2516.68,2604.57,11770],["2011-04-08",2596.58,2604.57,2524.67,2596.58,28750],["2011-04-13",2596.58,2596.58,2556.63,2556.63,60380],["2011-04-14",2604.57,2612.55,2556.63,2556.63,36920],["2011-04-15",2548.64,2596.58,2532.66,2532.66,31500],["2011-04-18",2516.68,2548.64,2476.73,2476.73,64900],["2011-04-19",2548.64,2548.64,2476.73,2500.7,170360],["2011-04-20",2556.63,2556.63,2460.76,2492.71,48860],["2011-04-21",2468.74,2484.72,2404.83,2404.83,26230],["2011-04-22",2508.69,2508.69,2284.99,2460.76,160090],["2011-04-25",2380.86,2508.69,2380.86,2420.81,59500],["2011-04-26",2420.81,2540.65,2404.83,2540.65,132480],["2011-04-27",2476.73,2508.69,2452.77,2508.69,71810],["2011-04-28",2500.7,2500.7,2436.79,2476.73,60250],["2011-04-29",2500.7,2500.7,2444.78,2476.73,69040],["2011-05-04",2444.78,2548.64,2444.78,2476.73,169310],["2011-05-05",2428.8,2500.7,2428.8,2436.79,14490],["2011-05-06",2396.84,2508.69,2396.84,2460.76,17790],["2011-05-09",2548.64,2548.64,2412.82,2452.77,20930],["2011-05-10",2364.88,2468.74,2364.88,2468.74,12930],["2011-05-11",2388.85,2468.74,2388.85,2452.77,28670],["2011-05-12",2396.84,2436.79,2396.84,2436.79,32160],["2011-05-13",2460.76,2460.76,2388.85,2436.79,36810],["2011-05-16",2396.84,2428.8,2380.86,2388.85,92620],["2011-05-17",2396.84,2396.84,2300.97,2396.84,18240],["2011-05-18",2396.84,2396.84,2292.98,2388.85,15400],["2011-05-19",2356.89,2388.85,2348.9,2388.85,16900],["2011-05-20",2316.94,2388.85,2308.96,2388.85,45640],["2011-05-23",2476.73,2476.73,2277.0,2284.99,52550],["2011-05-24",2316.94,2316.94,2181.12,2284.99,59090],["2011-05-25",2189.11,2284.99,2173.13,2181.12,33110],["2011-05-26",2277.0,2284.99,2181.12,2284.99,60620],["2011-05-27",2284.99,2356.89,2237.05,2340.91,21410],["2011-05-30",2340.91,2340.91,2316.94,2340.91,4440],["2011-05-31",2229.06,2340.91,2229.06,2332.92,15670],["2011-06-01",2332.92,2340.91,2316.94,2340.91,53210],["2011-06-02",2340.91,2380.86,2277.0,2348.9,84720],["2011-06-03",2396.84,2396.84,2316.94,2316.94,40120],["2011-06-06",2237.05,2340.91,2237.05,2324.93,13150],["2011-06-07",2332.92,2340.91,2284.99,2332.92,8640],["2011-06-08",2245.04,2332.92,2245.04,2332.92,40960],["2011-06-09",2372.87,2372.87,2316.94,2340.91,24010],["2011-06-10",2340.91,2340.91,2300.97,2332.92,52990],["2011-06-13",2300.97,2340.91,2284.99,2284.99,11800],["2011-06-14",2284.99,2292.98,2277.0,2277.0,10190],["2011-06-15",2277.0,2316.94,2237.05,2277.0,48520],["2011-06-16",2277.0,2300.97,2277.0,2300.97,19610],["2011-06-17",2277.0,2308.96,2253.03,2253.03,23180],["2011-06-20",2324.93,2324.93,2221.07,2284.99,33710],["2011-06-21",2284.99,2300.97,2237.05,2277.0,22880],["2011-06-22",2340.91,2356.89,2269.01,2356.89,53230],["2011-06-23",2308.96,2356.89,2284.99,2332.92,46600],["2011-06-24",2332.92,2332.92,2269.01,2277.0,43200],["2011-06-27",2300.97,2308.96,2245.04,2269.01,35540],["2011-06-28",2284.99,2292.98,2197.1,2197.1,26380],["2011-06-29",2277.0,2277.0,2221.07,2253.03,54840],["2011-06-30",2253.03,2277.0,2181.12,2189.11,24070],["2011-07-01",2213.08,2253.03,2213.08,2221.07,10100],["2011-07-04",2221.07,2284.99,2221.07,2269.01,49930],["2011-07-05",2269.01,2308.96,2269.01,2269.01,74620],["2011-07-06",2292.98,2292.98,2269.01,2292.98,53120],["2011-07-07",2308.96,2308.96,2261.02,2292.98,61800],["2011-07-08",2308.96,2316.94,2292.98,2316.94,49460],["2011-07-11",2300.97,2332.92,2277.0,2332.92,57260],["2011-07-12",2332.92,2340.91,2324.93,2340.91,49000],["2011-07-13",2316.94,2340.91,2277.0,2277.0,69720],["2011-07-14",2277.0,2316.94,2253.03,2316.94,16580],["2011-07-15",2261.02,2332.92,2261.02,2332.92,49010],["2011-07-18",2308.96,2332.92,2308.96,2332.92,17650],["2011-07-19",2324.93,2324.93,2300.97,2324.93,83900],["2011-07-20",2324.93,2324.93,2308.96,2324.93,65120],["2011-07-21",2324.93,2340.91,2324.93,2324.93,11360],["2011-07-22",2332.92,2348.9,2316.94,2348.9,95510],["2011-07-25",2332.92,2348.9,2316.94,2348.9,3510],["2011-07-26",2237.05,2340.91,2237.05,2332.92,28100],["2011-07-27",2332.92,2340.91,2292.98,2292.98,47420],["2011-07-28",2292.98,2292.98,2245.04,2277.0,36780],["2011-07-29",2316.94,2316.94,2261.02,2277.0,12750],["2011-08-01",2245.04,2284.99,2237.05,2277.0,41610],["2011-08-02",2284.99,2300.97,2284.99,2300.97,10700],["2011-08-03",2300.97,2300.97,2221.07,2277.0,3960],["2011-08-04",2181.12,2308.96,2181.12,2300.97,17530],["2011-08-05",2205.09,2300.97,2205.09,2284.99,15750],["2011-08-08",2284.99,2284.99,2284.99,2284.99,5500],["2011-08-09",2237.05,2269.01,2197.1,2245.04,19280],["2011-08-10",2237.05,2253.03,2133.19,2245.04,63970],["2011-08-11",2269.01,2269.01,2269.01,2269.01,1020],["2011-08-12",2221.07,2237.05,2205.09,2221.07,47800],["2011-08-15",2221.07,2229.06,2221.07,2229.06,37000],["2011-08-16",2253.03,2253.03,2197.1,2253.03,27090],["2011-08-17",2261.02,2269.01,2245.04,2269.01,8650],["2011-08-18",2284.99,2284.99,2197.1,2261.02,8040],["2011-08-19",2197.1,2284.99,2197.1,2284.99,22580],["2011-08-22",2308.96,2308.96,2253.03,2284.99,30610],["2011-08-23",2269.01,2269.01,2213.08,2213.08,1820],["2011-08-24",2197.1,2277.0,2197.1,2237.05,7340],["2011-08-25",2245.04,2245.04,2197.1,2245.04,11490],["2011-08-26",2213.08,2237.05,2197.1,2237.05,5180],["2011-08-29",2237.05,2253.03,2237.05,2237.05,24540],["2011-08-30",2245.04,2253.03,2237.05,2245.04,11700],["2011-08-31",2237.05,2261.02,2237.05,2261.02,37470],["2011-09-01",2253.03,2261.02,2245.04,2261.02,234720],["2011-09-05",2261.02,2308.96,2261.02,2261.02,4800],["2011-09-06",2284.99,2284.99,2245.04,2253.03,17700],["2011-09-07",2245.04,2253.03,2237.05,2237.05,37930],["2011-09-08",2261.02,2269.01,2237.05,2261.02,102220],["2011-09-09",2237.05,2261.02,2237.05,2237.05,126810],["2011-09-12",2237.05,2253.03,2229.06,2237.05,104860],["2011-09-13",2261.02,2261.02,2125.2,2245.04,40040],["2011-09-14",2245.04,2253.03,2237.05,2245.04,36770],["2011-09-15",2269.01,2269.01,2173.13,2253.03,28570],["2011-09-16",2221.07,2221.07,2221.07,2221.07,4020],["2011-09-19",2261.02,2261.02,2221.07,2237.05,27270],["2011-09-20",2237.05,2237.05,2197.1,2229.06,29560],["2011-09-21",2316.94,2316.94,2229.06,2229.06,2450],["2011-09-22",2197.1,2269.01,2197.1,2213.08,29120],["2011-09-23",2237.05,2237.05,2181.12,2213.08,25720],["2011-09-26",2197.1,2221.07,2197.1,2221.07,770],["2011-09-27",2237.05,2237.05,2197.1,2197.1,19220],["2011-09-28",2197.1,2221.07,2197.1,2221.07,2190],["2011-09-29",2205.09,2221.07,2197.1,2221.07,320670],["2011-09-30",2229.06,2229.06,2141.18,2141.18,204980],["2011-10-03",2141.18,2237.05,2037.31,2037.31,51150],["2011-10-04",1965.41,2093.24,1957.42,2093.24,28820],["2011-10-05",2005.36,2093.24,2005.36,2069.27,35780],["2011-10-06",2069.27,2165.14,2069.27,2141.18,15100],["2011-10-07",2133.19,2133.19,2117.21,2117.21,12840],["2011-10-10",2109.22,2117.21,2077.26,2109.22,15200],["2011-10-11",2077.26,2117.21,2077.26,2117.21,44200],["2011-10-12",2077.26,2109.22,2077.26,2109.22,10980],["2011-10-13",2150.09,2158.27,2051.99,2125.57,21680],["2011-10-14",2076.52,2125.57,2068.34,2125.57,121720],["2011-10-17",2125.57,2125.57,2125.57,2125.57,0],["2011-10-18",2125.57,2125.57,2019.29,2019.29,32380],["2011-10-19",2043.82,2051.99,2043.82,2051.99,45400],["2011-10-20",2084.69,2084.69,2011.12,2035.64,41900],["2011-10-21",2035.64,2043.82,2035.64,2035.64,26200],["2011-10-24",2027.47,2035.64,2002.94,2027.47,98600],["2011-10-25",2027.47,2027.47,1945.71,1945.71,3390],["2011-10-26",1945.71,1945.71,1880.31,1880.31,48810],["2011-10-27",1953.89,1962.06,1921.19,1953.89,104530],["2011-10-28",1962.06,2043.82,1962.06,1962.06,20980],["2011-10-31",1962.06,1978.41,1929.36,1978.41,25940],["2011-11-01",1970.24,1970.24,1921.19,1921.19,5040],["2011-11-02",1962.06,1962.06,1962.06,1962.06,900],["2011-11-03",1962.06,1962.06,1953.89,1953.89,12180],["2011-11-04",1921.19,1962.06,1880.31,1945.71,38940],["2011-11-07",1888.49,1888.49,1855.79,1855.79,12360],["2011-11-08",1774.03,1774.03,1765.86,1765.86,39620],["2011-11-09",1692.28,1847.61,1684.1,1684.1,253180],["2011-11-10",1610.53,1618.7,1602.35,1602.35,47750],["2011-11-11",1528.77,1528.77,1528.77,1528.77,6140],["2011-11-14",1455.2,1602.35,1455.2,1586.0,272960],["2011-11-15",1577.83,1594.18,1545.13,1594.18,57070],["2011-11-16",1561.48,1594.18,1561.48,1594.18,64240],["2011-11-17",1594.18,1667.75,1553.3,1561.48,20170],["2011-11-18",1528.77,1626.88,1512.42,1626.88,60700],["2011-11-21",1577.83,1692.28,1569.65,1692.28,60240],["2011-11-22",1675.93,1741.33,1635.05,1700.46,35640],["2011-11-23",1741.33,1782.21,1635.05,1782.21,73000],["2011-11-24",1700.46,1774.03,1700.46,1757.68,71150],["2011-11-25",1741.33,1831.26,1716.81,1831.26,45090],["2011-11-28",1872.14,1872.14,1823.08,1855.79,10280],["2011-11-29",1863.96,1872.14,1855.79,1855.79,40070],["2011-11-30",1855.79,1855.79,1765.86,1831.26,27660],["2011-12-01",1790.38,1831.26,1782.21,1814.91,43630],["2011-12-02",1765.86,1823.08,1765.86,1823.08,26840],["2011-12-05",1782.21,1913.01,1782.21,1913.01,53870],["2011-12-06",1839.43,1921.19,1839.43,1913.01,46490],["2011-12-07",1831.26,1921.19,1831.26,1921.19,37760],["2011-12-08",1921.19,1921.19,1880.31,1913.01,31890],["2011-12-09",1847.61,1937.54,1847.61,1904.84,27700],["2011-12-12",1913.01,1921.19,1814.91,1880.31,28220],["2011-12-13",1904.84,1904.84,1790.38,1880.31,1071530],["2011-12-14",1863.96,1880.31,1790.38,1872.14,18030],["2011-12-15",1782.21,1872.14,1782.21,1872.14,20340],["2011-12-16",1806.73,1945.71,1806.73,1896.66,69360],["2011-12-19",1929.36,1929.36,1839.43,1913.01,71530],["2011-12-20",1913.01,1913.01,1880.31,1880.31,65100],["2011-12-21",1880.31,1896.66,1872.14,1880.31,55680],["2011-12-22",1880.31,1880.31,1790.38,1872.14,30800],["2011-12-23",1880.31,1880.31,1782.21,1872.14,34000],["2011-12-26",1790.38,1863.96,1782.21,1782.21,49470],["2011-12-27",1700.46,1790.38,1700.46,1790.38,184780],["2011-12-28",1757.68,1798.56,1733.16,1733.16,254220],["2011-12-29",1798.56,1814.91,1798.56,1806.73,9100],["2011-12-30",1839.43,1880.31,1831.26,1872.14,122820],["2012-01-03",1921.19,1921.19,1921.19,1921.19,26200],["2012-01-04",1921.19,1945.71,1863.96,1913.01,10240],["2012-01-05",1913.01,1921.19,1904.84,1904.84,2210],["2012-01-06",1904.84,1904.84,1896.66,1904.84,3800],["2012-01-09",1913.01,1913.01,1904.84,1904.84,5040],["2012-01-10",1839.43,1994.76,1839.43,1994.76,22310],["2012-01-11",2002.94,2043.82,1962.06,2043.82,40050],["2012-01-12",2043.82,2060.17,2043.82,2051.99,12680],["2012-01-13",2035.64,2043.82,2035.64,2035.64,253660],["2012-01-16",2101.04,2101.04,2043.82,2043.82,180970],["2012-01-17",2002.94,2043.82,1978.41,2035.64,5350],["2012-01-18",2101.04,2101.04,2043.82,2060.17,11350],["2012-01-19",2060.17,2125.57,2043.82,2125.57,22290],["2012-01-20",2215.5,2215.5,2125.57,2174.62,14130],["2012-01-30",2199.15,2207.32,2174.62,2174.62,5700],["2012-01-31",2068.34,2174.62,2068.34,2125.57,18100],["2012-02-01",2043.82,2117.39,2043.82,2117.39,6900],["2012-02-02",2117.39,2125.57,2060.17,2125.57,159540],["2012-02-03",2109.22,2109.22,2043.82,2109.22,21370],["2012-02-06",2043.82,2092.87,2043.82,2092.87,16180],["2012-02-07",2051.99,2076.52,2035.64,2076.52,7150],["2012-02-08",2002.94,2068.34,2002.94,2068.34,6150],["2012-02-09",2002.94,2060.17,2002.94,2060.17,35310],["2012-02-10",2068.34,2068.34,2011.12,2060.17,15470],["2012-02-13",2011.12,2035.64,1962.06,2035.64,22070],["2012-02-14",2002.94,2076.52,1994.76,2076.52,51170],["2012-02-15",2043.82,2043.82,2043.82,2043.82,4630],["2012-02-16",2002.94,2051.99,1962.06,2051.99,33400],["2012-02-17",2051.99,2076.52,2051.99,2076.52,134240],["2012-02-20",2043.82,2076.52,2043.82,2076.52,153790],["2012-02-21",2084.69,2084.69,2043.82,2068.34,133020],["2012-02-22",2076.52,2076.52,2060.17,2068.34,4320],["2012-02-23",2060.17,2092.87,2043.82,2092.87,134120],["2012-02-24",2027.47,2084.69,2011.12,2084.69,170340],["2012-02-27",2043.82,2076.52,2043.82,2060.17,96170],["2012-02-28",2051.99,2051.99,2019.29,2043.82,53360],["2012-02-29",2043.82,2068.34,2035.64,2060.17,97130],["2012-03-01",2043.82,2084.69,2011.12,2060.17,146970],["2012-03-02",2043.82,2084.69,2019.29,2084.69,66330],["2012-03-05",2084.69,2182.8,2076.52,2182.8,209410],["2012-03-06",2280.9,2280.9,2125.57,2182.8,101690],["2012-03-07",2109.22,2207.32,2109.22,2182.8,67100],["2012-03-08",2101.04,2272.72,2101.04,2272.72,9800],["2012-03-09",2174.62,2280.9,2166.45,2240.02,132640],["2012-03-12",2141.92,2199.15,2133.74,2182.8,971920],["2012-03-13",2092.87,2174.62,2084.69,2166.45,173910],["2012-03-14",2166.45,2166.45,2084.69,2166.45,17370],["2012-03-15",2190.97,2190.97,2092.87,2174.62,12070],["2012-03-16",2199.15,2272.72,2190.97,2272.72,204630],["2012-03-19",2248.2,2305.42,2207.32,2289.07,22860],["2012-03-20",2207.32,2280.9,2207.32,2280.9,5610],["2012-03-21",2272.72,2305.42,2272.72,2280.9,90040],["2012-03-22",2280.9,2280.9,2174.62,2248.2,77570],["2012-03-23",2248.2,2272.72,2240.02,2272.72,23210],["2012-03-26",2280.9,2289.07,2223.67,2223.67,98310],["2012-03-27",2248.2,2248.2,2166.45,2207.32,74110],["2012-03-28",2207.32,2207.32,2125.57,2207.32,73570],["2012-03-29",2207.32,2207.32,2174.62,2199.15,80360],["2012-03-30",2190.97,2223.67,2125.57,2223.67,114050],["2012-04-03",2223.67,2223.67,2190.97,2190.97,74250],["2012-04-04",2231.85,2231.85,2166.45,2199.15,76810],["2012-04-05",2190.97,2207.32,2125.57,2207.32,32140],["2012-04-06",2199.15,2199.15,2182.8,2182.8,25710],["2012-04-09",2199.15,2272.72,2190.97,2272.72,71890],["2012-04-10",2272.72,2289.07,2248.2,2289.07,126950],["2012-04-11",2329.95,2329.95,2305.42,2329.95,147950],["2012-04-12",2370.83,2395.35,2329.95,2395.35,77300],["2012-04-13",2411.7,2509.81,2411.7,2509.81,246990],["2012-04-16",2395.35,2616.09,2395.35,2534.33,520020],["2012-04-17",2534.33,2656.96,2534.33,2656.96,408560],["2012-04-18",2779.59,2787.77,2697.84,2787.77,579590],["2012-04-19",2926.75,2926.75,2918.57,2926.75,483280],["2012-04-20",2828.64,2926.75,2820.47,2820.47,267250],["2012-04-23",2959.45,2959.45,2902.22,2959.45,789620],["2012-04-24",3016.67,3106.6,2943.1,3106.6,503750],["2012-04-25",3229.23,3261.93,3139.3,3261.93,623230],["2012-04-26",3409.09,3417.26,3376.38,3417.26,567370],["2012-04-27",3515.36,3556.24,3360.03,3417.26,199910],["2012-05-02",3433.61,3441.79,3253.76,3261.93,363570],["2012-05-03",3245.58,3417.26,3122.95,3417.26,442520],["2012-05-04",3499.01,3580.77,3441.79,3580.77,419940],["2012-05-07",3637.99,3711.57,3629.82,3662.52,417030],["2012-05-08",3662.52,3678.87,3482.66,3597.12,366600],["2012-05-09",3515.36,3678.87,3490.84,3605.29,419660],["2012-05-10",3719.75,3719.75,3588.94,3621.64,465260],["2012-05-11",3597.12,3662.52,3441.79,3441.79,237990],["2012-05-14",3278.28,3392.74,3270.11,3270.11,586700],["2012-05-15",3122.95,3310.98,3106.6,3106.6,462550],["2012-05-16",3139.3,3172.0,2951.27,2951.27,431200],["2012-05-17",2951.27,3090.25,2943.1,2951.27,281840],["2012-05-18",2894.04,2943.1,2804.12,2812.29,298020],["2012-05-21",2902.22,2951.27,2820.47,2951.27,201950],["2012-05-22",3024.85,3098.43,2959.45,3065.72,212120],["2012-05-23",2943.1,3212.88,2943.1,3212.88,601260],["2012-05-24",3302.81,3335.51,3180.18,3204.7,340860],["2012-05-25",3261.93,3310.98,3221.05,3261.93,294590],["2012-05-28",3270.11,3270.11,3106.6,3106.6,208630],["2012-05-29",2967.62,3065.72,2951.27,2951.27,242510],["2012-05-30",2951.27,3033.02,2926.75,2959.45,264100],["2012-05-31",2959.45,3024.85,2910.39,2918.57,298340],["2012-06-01",3053.14,3053.14,3053.14,3053.14,6650],["2012-06-04",3201.17,3201.17,3145.66,3201.17,833550],["2012-06-05",3164.17,3312.2,3145.66,3238.18,313080],["2012-06-06",3256.69,3275.19,3182.67,3238.18,371660],["2012-06-07",3238.18,3312.2,3219.68,3238.18,309140],["2012-06-08",3256.69,3386.21,3238.18,3386.21,770680],["2012-06-11",3478.73,3552.75,3386.21,3552.75,432300],["2012-06-12",3552.75,3645.27,3478.73,3497.24,412140],["2012-06-13",3515.74,3534.25,3349.21,3423.22,312820],["2012-06-14",3330.7,3404.72,3256.69,3312.2,432450],["2012-06-15",3330.7,3404.72,3275.19,3349.21,184030],["2012-06-18",3349.21,3460.23,3330.7,3404.72,194280],["2012-06-19",3404.72,3404.72,3256.69,3330.7,98470],["2012-06-20",3367.71,3367.71,3293.69,3330.7,54070],["2012-06-21",3293.69,3367.71,3275.19,3330.7,104590],["2012-06-22",3330.7,3330.7,3238.18,3256.69,226350],["2012-06-25",3256.69,3330.7,3145.66,3145.66,215080],["2012-06-26",3145.66,3145.66,3053.14,3053.14,179600],["2012-06-27",3053.14,3127.16,2942.12,2960.62,218660],["2012-06-28",2979.13,2979.13,2886.61,2960.62,116700],["2012-06-29",2905.11,2979.13,2905.11,2960.62,91990],["2012-07-02",3053.14,3053.14,2923.62,2923.62,73780],["2012-07-03",2868.1,2923.62,2794.09,2812.59,242960],["2012-07-04",2868.1,2886.61,2812.59,2812.59,105980],["2012-07-05",2812.59,2905.11,2775.59,2905.11,40700],["2012-07-06",2923.62,3034.64,2905.11,3034.64,72430],["2012-07-09",3034.64,3034.64,2923.62,2923.62,133700],["2012-07-10",2831.1,2960.62,2831.1,2960.62,24290],["2012-07-11",2960.62,2997.63,2942.12,2997.63,37440],["2012-07-12",3053.14,3108.66,2979.13,3108.66,99480],["2012-07-13",3108.66,3238.18,3108.66,3201.17,161310],["2012-07-16",3219.68,3219.68,3053.14,3053.14,143170],["2012-07-17",3016.14,3201.17,3016.14,3182.67,177360],["2012-07-18",3219.68,3219.68,3127.16,3201.17,168390],["2012-07-19",3164.17,3349.21,3164.17,3349.21,242830],["2012-07-20",3349.21,3404.72,3275.19,3275.19,286180],["2012-07-23",3293.69,3293.69,3201.17,3201.17,162680],["2012-07-24",3201.17,3201.17,3090.15,3090.15,242580],["2012-07-25",3034.64,3145.66,3034.64,3071.65,115140],["2012-07-26",3071.65,3127.16,3071.65,3108.66,56870],["2012-07-27",3182.67,3201.17,3108.66,3127.16,178500],["2012-07-30",3127.16,3127.16,3053.14,3127.16,65510],["2012-07-31",3071.65,3127.16,3053.14,3071.65,660210],["2012-08-01",3071.65,3071.65,2979.13,3016.14,320390],["2012-08-02",3016.14,3071.65,3016.14,3071.65,163770],["2012-08-03",3071.65,3071.65,3016.14,3016.14,198160],["2012-08-06",3016.14,3145.66,3016.14,3127.16,318130],["2012-08-07",3127.16,3127.16,3034.64,3034.64,175920],["2012-08-08",3034.64,3108.66,3034.64,3071.65,166190],["2012-08-09",3071.65,3127.16,3034.64,3053.14,295560],["2012-08-10",3053.14,3053.14,2997.63,3016.14,121660],["2012-08-13",2997.63,3034.64,2960.62,3016.14,820120],["2012-08-14",2979.13,3016.14,2960.62,2997.63,927691],["2012-08-15",2979.13,2997.63,2942.12,2960.62,204900],["2012-08-16",2979.13,2979.13,2942.12,2960.62,95020],["2012-08-17",2923.62,2979.13,2923.62,2979.13,175590],["2012-08-20",2960.62,3016.14,2960.62,2997.63,128160],["2012-08-21",2997.63,2997.63,2849.6,2849.6,558890],["2012-08-22",2738.58,2849.6,2720.07,2720.07,834840],["2012-08-23",2609.05,2627.55,2590.55,2590.55,199810],["2012-08-24",2461.02,2720.07,2461.02,2720.07,465430],["2012-08-27",2720.07,2720.07,2590.55,2590.55,213400],["2012-08-28",2590.55,2590.55,2498.03,2553.54,80110],["2012-08-29",2627.55,2664.56,2572.04,2664.56,95750],["2012-08-30",2664.56,2683.07,2590.55,2664.56,78980],["2012-08-31",2609.05,2664.56,2572.04,2590.55,72120],["2012-09-04",2609.05,2646.06,2572.04,2572.04,71360],["2012-09-05",2572.04,2572.04,2498.03,2535.03,102370],["2012-09-06",2516.53,2535.03,2479.52,2498.03,74370],["2012-09-07",2516.53,2516.53,2442.52,2461.02,138440],["2012-09-10",2442.52,2442.52,2350.0,2368.5,395970],["2012-09-11",2312.99,2387.0,2312.99,2350.0,79660],["2012-09-12",2312.99,2424.01,2312.99,2331.49,66780],["2012-09-13",2294.48,2368.5,2294.48,2350.0,83020],["2012-09-14",2387.0,2442.52,2387.0,2424.01,93440],["2012-09-17",2405.51,2442.52,2368.5,2368.5,61380],["2012-09-18",2368.5,2387.0,2275.98,2294.48,80340],["2012-09-19",2238.97,2294.48,2238.97,2275.98,69340],["2012-09-20",2275.98,2275.98,2164.96,2201.96,122790],["2012-09-21",2220.47,2275.98,2220.47,2257.48,61390],["2012-09-24",2275.98,2275.98,2183.46,2238.97,42970],["2012-09-25",2257.48,2275.98,2220.47,2238.97,22160],["2012-09-26",2275.98,2294.48,2220.47,2294.48,76800],["2012-09-27",2294.48,2312.99,2257.48,2294.48,59800],["2012-09-28",2257.48,2350.0,2257.48,2350.0,95900],["2012-10-01",2312.99,2331.49,2257.48,2275.98,54180],["2012-10-02",2238.97,2275.98,2183.46,2220.47,49260],["2012-10-03",2238.97,2257.48,2201.96,2257.48,16420],["2012-10-04",2220.47,2257.48,2220.47,2238.97,28950],["2012-10-05",2238.97,2257.48,2220.47,2238.97,41600],["2012-10-08",2220.47,2294.48,2220.47,2275.98,50570],["2012-10-09",2312.99,2387.0,2294.48,2387.0,189590],["2012-10-10",2442.52,2498.03,2405.51,2498.03,285890],["2012-10-11",2590.55,2609.05,2535.03,2572.04,297820],["2012-10-12",2516.53,2535.03,2461.02,2461.02,293100],["2012-10-15",2461.02,2479.52,2350.0,2350.0,151910],["2012-10-16",2350.0,2461.02,2350.0,2461.02,235300],["2012-10-17",2498.03,2535.03,2424.01,2498.03,156520],["2012-10-18",2461.02,2516.53,2461.02,2498.03,112740],["2012-10-19",2479.52,2479.52,2387.0,2387.0,133430],["2012-10-22",2331.49,2442.52,2294.48,2294.48,197110],["2012-10-23",2387.0,2387.0,2294.48,2312.99,73620],["2012-10-24",2331.49,2331.49,2294.48,2331.49,66070],["2012-10-25",2331.49,2350.0,2294.48,2331.49,50650],["2012-10-26",2331.49,2387.0,2294.48,2294.48,117440],["2012-10-29",2331.49,2331.49,2275.98,2312.99,39650],["2012-10-30",2331.49,2331.49,2275.98,2275.98,52750],["2012-10-31",2275.98,2275.98,2220.47,2220.47,89540],["2012-11-01",2201.96,2257.48,2201.96,2220.47,85370],["2012-11-02",2109.44,2164.96,2109.44,2109.44,281230],["2012-11-05",2109.44,2109.44,2016.93,2016.93,143210],["2012-11-06",1979.92,2035.43,1979.92,1998.42,71390],["2012-11-07",1998.42,2072.44,1998.42,2053.93,106640],["2012-11-08",2053.93,2053.93,1979.92,1979.92,66330],["2012-11-09",1979.92,1998.42,1979.92,1998.42,96620],["2012-11-12",2072.44,2090.94,2016.93,2090.94,293530],["2012-11-13",2146.45,2183.46,2127.95,2164.96,356660],["2012-11-14",2164.96,2201.96,2127.95,2127.95,188050],["2012-11-15",2127.95,2127.95,2053.93,2072.44,166130],["2012-11-16",2053.93,2109.44,2035.43,2109.44,81760],["2012-11-19",2127.95,2127.95,2053.93,2072.44,87480],["2012-11-20",2072.44,2146.45,2072.44,2127.95,187150],["2012-11-21",2109.44,2127.95,2090.94,2127.95,84500],["2012-11-22",2072.44,2220.47,2072.44,2220.47,620550],["2012-11-23",2257.48,2312.99,2220.47,2238.97,372040],["2012-11-26",2220.47,2220.47,2183.46,2220.47,93750],["2012-11-27",2201.96,2238.97,2201.96,2220.47,128960],["2012-11-28",2220.47,2220.47,2164.96,2183.46,220030],["2012-11-29",2146.45,2201.96,2146.45,2164.96,154310],["2012-11-30",2183.46,2183.46,2146.45,2183.46,131260],["2012-12-03",2183.46,2201.96,2183.46,2201.96,119540],["2012-12-04",2201.96,2257.48,2201.96,2238.97,230290],["2012-12-05",2257.48,2350.0,2238.97,2331.49,608680],["2012-12-06",2294.48,2424.01,2294.48,2350.0,310490],["2012-12-07",2350.0,2405.51,2312.99,2312.99,307530],["2012-12-10",2312.99,2405.51,2312.99,2387.0,358940],["2012-12-11",2405.51,2424.01,2350.0,2387.0,409000],["2012-12-12",2405.51,2461.02,2350.0,2405.51,368980],["2012-12-13",2424.01,2424.01,2331.49,2331.49,458390],["2012-12-14",2331.49,2368.5,2312.99,2312.99,456590],["2012-12-17",2312.99,2368.5,2312.99,2331.49,202210],["2012-12-18",2350.0,2350.0,2312.99,2312.99,250500],["2012-12-19",2368.5,2424.01,2368.5,2424.01,674180],["2012-12-20",2461.02,2479.52,2387.0,2424.01,333490],["2012-12-21",2387.0,2405.51,2350.0,2368.5,171900],["2012-12-24",2387.0,2405.51,2368.5,2368.5,266920],["2012-12-25",2350.0,2368.5,2331.49,2331.49,198730],["2012-12-26",2312.99,2405.51,2312.99,2405.51,233180],["2012-12-27",2387.0,2442.52,2387.0,2405.51,714000],["2012-12-28",2424.01,2424.01,2387.0,2405.51,313860],["2013-01-02",2424.01,2516.53,2424.01,2516.53,758420],["2013-01-03",2553.54,2553.54,2424.01,2461.02,571570],["2013-01-04",2461.02,2553.54,2405.51,2516.53,458330],["2013-01-07",2516.53,2535.03,2461.02,2498.03,679960],["2013-01-08",2498.03,2516.53,2461.02,2498.03,363620],["2013-01-09",2535.03,2609.05,2461.02,2516.53,1197300],["2013-01-10",2535.03,2627.55,2498.03,2627.55,995190],["2013-01-11",2738.58,2757.08,2701.57,2757.08,791410],["2013-01-14",2757.08,2757.08,2664.56,2664.56,539690],["2013-01-15",2664.56,2831.1,2646.06,2775.59,670750],["2013-01-16",2831.1,2942.12,2794.09,2868.1,856640],["2013-01-17",2849.6,2849.6,2701.57,2720.07,541410],["2013-01-18",2720.07,2720.07,2627.55,2683.07,414410],["2013-01-21",2683.07,2701.57,2609.05,2609.05,379640],["2013-01-22",2609.05,2664.56,2516.53,2535.03,407170],["2013-01-23",2590.55,2590.55,2498.03,2553.54,170530],["2013-01-24",2553.54,2646.06,2553.54,2609.05,178040],["2013-01-25",2609.05,2757.08,2609.05,2683.07,448080],["2013-01-28",2757.08,2775.59,2683.07,2683.07,485250],["2013-01-29",2664.56,2701.57,2627.55,2664.56,174190],["2013-01-30",2646.06,2738.58,2646.06,2664.56,232050],["2013-01-31",2701.57,2849.6,2683.07,2794.09,890710],["2013-02-01",2812.59,2886.61,2757.08,2886.61,648810],["2013-02-04",2923.62,3053.14,2905.11,2997.63,492370],["2013-02-05",2997.63,3108.66,2905.11,2997.63,510220],["2013-02-06",2960.62,3071.65,2960.62,3034.64,220290],["2013-02-07",3053.14,3108.66,3016.14,3108.66,397570],["2013-02-08",3127.16,3219.68,3127.16,3127.16,306640],["2013-02-18",3238.18,3238.18,3201.17,3201.17,504170],["2013-02-19",3182.67,3201.17,3127.16,3127.16,432970],["2013-02-20",3090.15,3145.66,3090.15,3145.66,370280],["2013-02-21",3145.66,3164.17,2942.12,2942.12,578540],["2013-02-22",3108.66,3108.66,2757.08,2849.6,716270],["2013-02-25",3034.64,3034.64,3034.64,3034.64,134510],["2013-02-26",3238.18,3238.18,3090.15,3090.15,1784430],["2013-02-27",3164.17,3164.17,2997.63,3108.66,424390],["2013-02-28",3145.66,3164.17,3053.14,3071.65,222770],["2013-03-01",3071.65,3164.17,3016.14,3108.66,615970],["2013-03-04",3127.16,3127.16,2979.13,2997.63,564830],["2013-03-05",2979.13,2979.13,2905.11,2942.12,492440],["2013-03-06",2942.12,3034.64,2942.12,3034.64,263690],["2013-03-07",3034.64,3034.64,2960.62,2997.63,179080],["2013-03-08",3016.14,3053.14,2979.13,3053.14,297630],["2013-03-11",3053.14,3219.68,3053.14,3201.17,927230],["2013-03-12",3219.68,3349.21,3201.17,3349.21,1310020],["2013-03-13",3275.19,3460.23,3275.19,3423.22,822080],["2013-03-14",3423.22,3423.22,3349.21,3404.72,715790],["2013-03-15",3367.71,3404.72,3312.2,3386.21,581870],["2013-03-18",3386.21,3386.21,3293.69,3293.69,482200],["2013-03-19",3330.7,3386.21,3256.69,3349.21,465560],["2013-03-20",3349.21,3404.72,3330.7,3367.71,354660],["2013-03-21",3367.71,3423.22,3349.21,3349.21,365250],["2013-03-22",3349.21,3367.71,3219.68,3256.69,382710],["2013-03-25",3293.69,3330.7,3219.68,3330.7,177520],["2013-03-26",3349.21,3349.21,3256.69,3256.69,239510],["2013-03-27",3256.69,3293.69,3219.68,3219.68,195380],["2013-03-28",3256.69,3256.69,3145.66,3145.66,279750],["2013-03-29",3108.66,3127.16,3071.65,3108.66,217730],["2013-04-01",3071.65,3219.68,3071.65,3219.68,191410],["2013-04-02",3182.67,3275.19,3182.67,3182.67,302030],["2013-04-03",3201.17,3219.68,3145.66,3182.67,94490],["2013-04-04",3145.66,3182.67,3127.16,3127.16,120860],["2013-04-05",3127.16,3145.66,3108.66,3145.66,123840],["2013-04-08",3201.17,3275.19,3164.17,3238.18,302290],["2013-04-09",3275.19,3275.19,3201.17,3238.18,128050],["2013-04-10",3238.18,3256.69,3164.17,3164.17,219060],["2013-04-11",3145.66,3164.17,3108.66,3164.17,217310],["2013-04-12",3201.17,3201.17,3108.66,3127.16,215040],["2013-04-15",3108.66,3127.16,3034.64,3053.14,202800],["2013-04-16",2979.13,3071.65,2960.62,3034.64,212110],["2013-04-17",3034.64,3053.14,2997.63,3034.64,21880],["2013-04-18",2997.63,3016.14,2923.62,2942.12,148460],["2013-04-22",2960.62,2979.13,2868.1,2923.62,167530],["2013-04-23",2923.62,2960.62,2868.1,2868.1,103230],["2013-04-24",2868.1,2960.62,2868.1,2960.62,102100],["2013-04-25",2960.62,3034.64,2960.62,2960.62,74730],["2013-04-26",2942.12,2997.63,2886.61,2960.62,164830],["2013-05-02",2960.62,2960.62,2905.11,2923.62,19430],["2013-05-03",2886.61,2960.62,2886.61,2905.11,73790],["2013-05-06",2942.12,3090.15,2923.62,3090.15,399030],["2013-05-07",3145.66,3145.66,3034.64,3034.64,140690],["2013-05-08",3034.64,3108.66,3034.64,3034.64,172480],["2013-05-09",3053.14,3108.66,3053.14,3053.14,219780],["2013-05-10",3108.66,3108.66,3034.64,3053.14,91580],["2013-05-13",3090.15,3090.15,3034.64,3071.65,50540],["2013-05-14",3053.14,3053.14,2997.63,2997.63,263050],["2013-05-15",2979.13,3071.65,2960.62,3034.64,83740],["2013-05-16",3053.14,3053.14,3016.14,3034.64,113100],["2013-05-17",2997.63,3053.14,2997.63,3034.64,146950],["2013-05-20",3034.64,3108.66,3034.64,3071.65,280400],["2013-05-21",3108.66,3238.18,3090.15,3238.18,502960],["2013-05-22",3312.2,3330.7,3219.68,3256.69,270570],["2013-05-23",3219.68,3275.19,3182.67,3182.67,190600],["2013-05-24",3182.67,3238.18,3182.67,3219.68,513510],["2013-05-27",3219.68,3367.71,3219.68,3330.7,612980],["2013-05-28",3293.69,3330.7,3275.19,3293.69,262240],["2013-05-29",3330.7,3330.7,3256.69,3256.69,195120],["2013-05-30",3219.68,3275.19,3219.68,3275.19,92520],["2013-05-31",3293.69,3330.7,3256.69,3293.69,189560],["2013-06-03",3275.19,3293.69,3256.69,3256.69,60130],["2013-06-04",3256.69,3293.69,3238.18,3238.18,133140],["2013-06-05",3182.67,3275.19,3182.67,3256.69,80910],["2013-06-06",3238.18,3330.7,3219.68,3330.7,358160],["2013-06-07",3349.21,3423.22,3312.2,3423.22,672530],["2013-06-10",3441.73,3515.74,3330.7,3330.7,325070],["2013-06-11",3367.71,3367.71,3312.2,3330.7,142990],["2013-06-12",3330.7,3423.22,3312.2,3349.21,258830],["2013-06-13",3349.21,3367.71,3312.2,3349.21,186030],["2013-06-14",3505.89,3505.89,3388.38,3388.38,294720],["2013-06-17",3368.79,3368.79,3251.28,3329.62,130230],["2013-06-18",3270.86,3329.62,3192.52,3192.52,152530],["2013-06-19",3231.69,3251.28,3212.1,3231.69,87500],["2013-06-20",3251.28,3251.28,3192.52,3231.69,45830],["2013-06-21",3192.52,3231.69,3192.52,3231.69,65220],["2013-06-24",3231.69,3231.69,3172.93,3212.1,102980],["2013-06-25",3212.1,3212.1,2996.66,3192.52,201170],["2013-06-26",3075.0,3192.52,3075.0,3192.52,81120],["2013-06-27",3212.1,3231.69,3153.35,3212.1,47520],["2013-06-28",3212.1,3231.69,3192.52,3212.1,82710],["2013-07-01",3133.76,3192.52,3133.76,3192.52,13220],["2013-07-02",3133.76,3231.69,3133.76,3212.1,57920],["2013-07-03",3192.52,3231.69,3192.52,3231.69,96510],["2013-07-04",3192.52,3290.45,3192.52,3231.69,76240],["2013-07-05",3212.1,3251.28,3212.1,3251.28,48520],["2013-07-08",3251.28,3251.28,3172.93,3172.93,38310],["2013-07-09",3192.52,3192.52,3153.35,3192.52,38670],["2013-07-10",3153.35,3231.69,3153.35,3192.52,39350],["2013-07-11",3192.52,3192.52,3133.76,3192.52,23710],["2013-07-12",3212.1,3251.28,3192.52,3212.1,107250],["2013-07-15",3231.69,3251.28,3212.1,3251.28,25880],["2013-07-16",3251.28,3407.96,3231.69,3349.21,261930],["2013-07-17",3349.21,3388.38,3329.62,3388.38,97090],["2013-07-18",3368.79,3407.96,3349.21,3349.21,82710],["2013-07-19",3329.62,3368.79,3310.03,3310.03,79030],["2013-07-22",3407.96,3407.96,3192.52,3251.28,124890],["2013-07-23",3251.28,3290.45,3231.69,3231.69,87870],["2013-07-24",3231.69,3270.86,3192.52,3270.86,37900],["2013-07-25",3231.69,3251.28,3172.93,3172.93,53110],["2013-07-26",3172.93,3192.52,3153.35,3153.35,30140],["2013-07-29",3094.59,3172.93,3094.59,3172.93,56180],["2013-07-30",3153.35,3212.1,3153.35,3192.52,8950],["2013-07-31",3192.52,3212.1,3153.35,3192.52,13250],["2013-08-01",3114.17,3172.93,3114.17,3172.93,24040],["2013-08-02",3172.93,3192.52,3114.17,3172.93,13830],["2013-08-05",3153.35,3172.93,3133.76,3133.76,21320],["2013-08-06",3133.76,3172.93,3133.76,3172.93,11470],["2013-08-07",3114.17,3172.93,3094.59,3133.76,49270],["2013-08-08",3153.35,3172.93,3114.17,3114.17,42920],["2013-08-09",3094.59,3133.76,3094.59,3133.76,14910],["2013-08-12",3055.42,3133.76,3035.83,3075.0,69520],["2013-08-13",3035.83,3075.0,3035.83,3035.83,21050],["2013-08-14",2996.66,3075.0,2996.66,3075.0,44470],["2013-08-15",3094.59,3094.59,3035.83,3075.0,50290],["2013-08-16",3075.0,3075.0,2996.66,3016.24,110520],["2013-08-19",3035.83,3133.76,3035.83,3094.59,187600],["2013-08-20",3094.59,3133.76,3075.0,3114.17,52790],["2013-08-21",3075.0,3075.0,3035.83,3055.42,25170],["2013-08-22",3035.83,3035.83,2937.9,2957.49,137710],["2013-08-23",2957.49,2957.49,2859.56,2879.14,98070],["2013-08-26",2859.56,2879.14,2781.21,2879.14,79550],["2013-08-27",2820.38,2918.31,2820.38,2859.56,27720],["2013-08-28",2781.21,2859.56,2702.87,2859.56,87810],["2013-08-29",2839.97,2859.56,2761.63,2839.97,23970],["2013-08-30",2839.97,2839.97,2742.04,2800.8,41430],["2013-09-03",2800.8,2800.8,2742.04,2761.63,16080],["2013-09-04",2702.87,2742.04,2683.28,2702.87,37010],["2013-09-05",2644.11,2722.45,2644.11,2702.87,38440],["2013-09-06",2761.63,2761.63,2683.28,2683.28,21710],["2013-09-09",2742.04,2742.04,2624.52,2644.11,38600],["2013-09-10",2644.11,2702.87,2644.11,2683.28,40810],["2013-09-11",2683.28,2722.45,2683.28,2722.45,32730],["2013-09-12",2722.45,2761.63,2683.28,2742.04,28960],["2013-09-13",2722.45,2781.21,2722.45,2761.63,15180],["2013-09-16",2742.04,2761.63,2742.04,2742.04,19250],["2013-09-17",2742.04,2742.04,2722.45,2722.45,10140],["2013-09-18",2683.28,2722.45,2683.28,2722.45,33220],["2013-09-19",2644.11,2742.04,2644.11,2722.45,13010],["2013-09-20",2742.04,2742.04,2702.87,2722.45,6620],["2013-09-23",2663.7,2722.45,2663.7,2722.45,25300],["2013-09-24",2722.45,2761.63,2722.45,2761.63,30460],["2013-09-25",2781.21,2820.38,2742.04,2820.38,99180],["2013-09-26",2781.21,2839.97,2781.21,2820.38,55920],["2013-09-27",2820.38,2820.38,2781.21,2781.21,9320],["2013-09-30",2761.63,2800.8,2742.04,2800.8,29010],["2013-10-01",2742.04,2898.73,2742.04,2859.56,139180],["2013-10-02",2859.56,2957.49,2839.97,2957.49,81040],["2013-10-03",2918.31,2957.49,2839.97,2937.9,31340],["2013-10-04",2937.9,2957.49,2879.14,2957.49,21490],["2013-10-07",2898.73,2977.07,2879.14,2957.49,108710],["2013-10-08",2918.31,2957.49,2898.73,2918.31,52540],["2013-10-09",2918.31,2918.31,2879.14,2918.31,28330],["2013-10-10",2898.73,2937.9,2898.73,2937.9,85540],["2013-10-11",2937.9,2937.9,2879.14,2898.73,76450],["2013-10-14",2898.73,2898.73,2820.38,2859.56,54690],["2013-10-15",2879.14,2879.14,2820.38,2859.56,41220],["2013-10-16",2839.97,2898.73,2839.97,2879.14,30130],["2013-10-17",2859.56,2879.14,2820.38,2879.14,83060],["2013-10-18",2820.38,2859.56,2820.38,2859.56,116890],["2013-10-21",2859.56,2957.49,2839.97,2898.73,495900],["2013-10-22",2898.73,2918.31,2820.38,2898.73,530580],["2013-10-23",2859.56,2898.73,2859.56,2898.73,198110],["2013-10-24",2898.73,2898.73,2800.8,2839.97,319940],["2013-10-25",2820.38,2820.38,2742.04,2742.04,243500],["2013-10-28",2742.04,2761.63,2702.87,2761.63,370100],["2013-10-29",2761.63,2761.63,2702.87,2742.04,90950],["2013-10-30",2781.21,2781.21,2702.87,2742.04,122080],["2013-10-31",2702.87,2722.45,2683.28,2683.28,109080],["2013-11-01",2702.87,2702.87,2683.28,2683.28,162640],["2013-11-04",2683.28,2781.21,2683.28,2761.63,278980],["2013-11-05",2761.63,2839.97,2761.63,2839.97,455540],["2013-11-06",2839.97,2859.56,2761.63,2820.38,62350],["2013-11-07",2800.8,2859.56,2781.21,2820.38,321220],["2013-11-08",2820.38,2820.38,2742.04,2820.38,304990],["2013-11-11",2800.8,2918.31,2800.8,2918.31,551390],["2013-11-12",2937.9,2937.9,2839.97,2879.14,496570],["2013-11-13",2839.97,2859.56,2800.8,2839.97,152580],["2013-11-14",2839.97,2839.97,2800.8,2820.38,99560],["2013-11-15",2839.97,2839.97,2781.21,2820.38,247180],["2013-11-18",2820.38,2859.56,2800.8,2820.38,518660],["2013-11-19",2820.38,2839.97,2800.8,2839.97,186230],["2013-11-20",2820.38,2839.97,2800.8,2820.38,235820],["2013-11-21",2800.8,2898.73,2800.8,2820.38,670610],["2013-11-22",2820.38,2839.97,2800.8,2820.38,115910],["2013-11-25",2820.38,2820.38,2781.21,2800.8,210200],["2013-11-26",2781.21,2820.38,2761.63,2781.21,249290],["2013-11-27",2781.21,2820.38,2781.21,2800.8,209030],["2013-11-28",2781.21,2800.8,2781.21,2800.8,185740],["2013-11-29",2781.21,2781.21,2742.04,2761.63,316080],["2013-12-02",2800.8,2800.8,2742.04,2781.21,104240],["2013-12-03",2781.21,2839.97,2781.21,2820.38,539890],["2013-12-04",2820.38,2879.14,2820.38,2839.97,372030],["2013-12-05",2859.56,3016.24,2859.56,2977.07,1286860],["2013-12-06",2996.66,3035.83,2977.07,2996.66,912570],["2013-12-09",3016.24,3016.24,2937.9,3016.24,388240],["2013-12-10",2977.07,2977.07,2918.31,2918.31,386220],["2013-12-11",2898.73,2918.31,2820.38,2820.38,533710],["2013-12-12",2839.97,2859.56,2800.8,2859.56,241830],["2013-12-13",2839.97,2898.73,2839.97,2859.56,150420],["2013-12-16",2859.56,2879.14,2839.97,2839.97,463840],["2013-12-17",2839.97,2918.31,2839.97,2918.31,280800],["2013-12-18",2937.9,2937.9,2879.14,2879.14,110370],["2013-12-19",2879.14,2957.49,2879.14,2898.73,291110],["2013-12-20",2937.9,3035.83,2918.31,2977.07,714280],["2013-12-23",2977.07,3035.83,2977.07,2977.07,248050],["2013-12-24",2977.07,2977.07,2918.31,2918.31,188250],["2013-12-25",2918.31,2937.9,2879.14,2898.73,117750],["2013-12-26",2898.73,2937.9,2898.73,2898.73,100060],["2013-12-27",2898.73,2937.9,2859.56,2879.14,230520],["2013-12-30",2879.14,2879.14,2800.8,2800.8,248930],["2013-12-31",2839.97,2859.56,2800.8,2859.56,124690],["2014-01-02",2859.56,2879.14,2820.38,2839.97,98990],["2014-01-03",2839.97,2879.14,2820.38,2839.97,53880],["2014-01-06",2879.14,2918.31,2859.56,2879.14,154650],["2014-01-07",2898.73,2898.73,2859.56,2859.56,97260],["2014-01-08",2879.14,2898.73,2859.56,2898.73,114680],["2014-01-09",2898.73,2937.9,2898.73,2937.9,190810],["2014-01-10",2957.49,2977.07,2898.73,2918.31,526490],["2014-01-13",2898.73,2937.9,2898.73,2918.31,133050],["2014-01-14",2898.73,2957.49,2898.73,2937.9,225500],["2014-01-15",2957.49,3133.76,2937.9,3094.59,1254510],["2014-01-16",3153.35,3310.03,3153.35,3310.03,2783610],["2014-01-17",3329.62,3466.72,3290.45,3290.45,740770],["2014-01-20",3270.86,3290.45,3172.93,3231.69,659880],["2014-01-21",3231.69,3290.45,3172.93,3290.45,570780],["2014-01-22",3329.62,3329.62,3231.69,3270.86,529600],["2014-01-23",3270.86,3310.03,3251.28,3290.45,322010],["2014-01-24",3310.03,3329.62,3290.45,3310.03,418320],["2014-01-27",3310.03,3329.62,3290.45,3329.62,108480],["2014-02-06",3329.62,3349.21,3290.45,3329.62,301990],["2014-02-07",3368.79,3466.72,3349.21,3427.55,617520],["2014-02-10",3427.55,3662.58,3427.55,3662.58,889740],["2014-02-11",3701.75,3838.86,3603.82,3603.82,1632750],["2014-02-12",3721.34,3760.51,3623.41,3760.51,694530],["2014-02-13",3721.34,3740.93,3603.82,3682.17,1096900],["2014-02-14",3721.34,3799.68,3662.58,3740.93,920450],["2014-02-17",3643.0,3740.93,3623.41,3721.34,1161470],["2014-02-18",3721.34,3858.44,3701.75,3858.44,861380],["2014-02-19",3917.2,4113.06,3858.44,4113.06,1477690],["2014-02-20",4210.99,4289.33,3838.86,3917.2,2034040],["2014-02-21",3917.2,4132.65,3858.44,4034.72,1515490],["2014-02-24",4054.3,4308.92,4054.3,4308.92,787520],["2014-02-25",4367.68,4583.12,4328.51,4583.12,1166190],["2014-02-26",4583.12,4622.3,4406.85,4622.3,1072770],["2014-02-27",4504.78,4641.88,4406.85,4504.78,1082280],["2014-02-28",4504.78,4504.78,4289.33,4426.44,873670],["2014-03-03",4308.92,4465.61,4132.65,4132.65,740820],["2014-03-04",3936.79,4132.65,3858.44,4132.65,1001320],["2014-03-05",4132.65,4269.75,4093.47,4250.16,538370],["2014-03-06",4250.16,4269.75,4191.4,4250.16,350110],["2014-03-07",4191.4,4250.16,4191.4,4250.16,536320],["2014-03-10",4210.99,4406.85,4210.99,4367.68,443080],["2014-03-11",4406.85,4465.61,4308.92,4446.02,497010],["2014-03-12",4406.85,4406.85,4289.33,4406.85,871010],["2014-03-13",4308.92,4367.68,4289.33,4328.51,359570],["2014-03-14",4308.92,4308.92,4250.16,4308.92,485430],["2014-03-17",4367.68,4602.71,4367.68,4543.95,952900],["2014-03-18",4661.47,4759.4,4543.95,4622.3,707350],["2014-03-19",4602.71,4661.47,4504.78,4583.12,604680],["2014-03-20",4563.54,4583.12,4446.02,4485.19,946130],["2014-03-21",4465.61,4563.54,4446.02,4485.19,503560],["2014-03-24",4485.19,4602.71,4446.02,4524.37,836160],["2014-03-25",4681.05,4818.16,4583.12,4622.3,1276790],["2014-03-26",4661.47,4661.47,4348.09,4602.71,473490],["2014-03-27",4602.71,4602.71,4387.26,4485.19,337670],["2014-03-28",4563.54,4563.54,4446.02,4485.19,469000],["2014-03-31",4465.61,4485.19,4308.92,4308.92,395720],["2014-04-01",4308.92,4308.92,4034.72,4113.06,570080],["2014-04-02",4113.06,4210.99,3917.2,4113.06,379530],["2014-04-03",4210.99,4250.16,4073.89,4113.06,422340],["2014-04-04",4113.06,4171.82,4073.89,4093.47,208590],["2014-04-07",4171.82,4210.99,4054.3,4210.99,387810],["2014-04-08",4210.99,4210.99,4132.65,4210.99,193880],["2014-04-10",4171.82,4289.33,4171.82,4269.75,616440],["2014-04-11",4210.99,4269.75,4210.99,4230.58,182640],["2014-04-14",4230.58,4230.58,4132.65,4132.65,272100],["2014-04-15",4230.58,4230.58,3956.37,3956.37,270640],["2014-04-16",3956.37,3956.37,3701.75,3780.1,326640],["2014-04-17",3917.2,3917.2,3799.68,3858.44,130790],["2014-04-18",3838.86,3838.86,3623.41,3623.41,102880],["2014-04-21",3643.0,3740.93,3525.48,3623.41,159440],["2014-04-22",3701.75,3838.86,3623.41,3838.86,147700],["2014-04-23",3819.27,3917.2,3740.93,3819.27,31110],["2014-04-24",3740.93,3799.68,3682.17,3760.51,115070],["2014-04-25",3760.51,3858.44,3721.34,3858.44,96620],["2014-04-28",3858.44,3878.03,3780.1,3838.86,27240],["2014-04-29",3838.86,3838.86,3760.51,3819.27,74920],["2014-05-05",3819.27,3819.27,3623.41,3721.34,70740],["2014-05-06",3623.41,3643.0,3466.72,3643.0,125840],["2014-05-07",3584.24,3623.41,3545.07,3545.07,40980],["2014-05-08",3447.14,3447.14,3310.03,3310.03,301640],["2014-05-09",3114.17,3251.28,3114.17,3212.1,457490],["2014-05-12",3153.35,3172.93,2996.66,2996.66,432140],["2014-05-13",2800.8,2937.9,2800.8,2800.8,441210],["2014-05-14",2702.87,2937.9,2702.87,2879.14,327920],["2014-05-15",2820.38,2977.07,2683.28,2820.38,451660],["2014-05-16",2781.21,2937.9,2742.04,2937.9,144100],["2014-05-19",2937.9,2977.07,2820.38,2918.31,243990],["2014-05-20",2937.9,3035.83,2859.56,3035.83,288370],["2014-05-21",3035.83,3231.69,3035.83,3231.69,323360],["2014-05-22",3290.45,3290.45,3114.17,3133.76,246350],["2014-05-23",3094.59,3133.76,3035.83,3075.0,141460],["2014-05-26",2977.07,3153.35,2977.07,3133.76,96280],["2014-05-27",3172.93,3231.69,3075.0,3231.69,502220],["2014-05-28",3231.69,3270.86,3192.52,3231.69,315610],["2014-05-29",3192.52,3310.03,3192.52,3192.52,478610],["2014-05-30",3192.52,3388.38,3192.52,3329.62,707780],["2014-06-02",3329.62,3349.21,3192.52,3270.86,122260],["2014-06-03",3270.86,3329.62,3251.28,3270.86,87090],["2014-06-04",3231.69,3270.86,3153.35,3172.93,238210],["2014-06-05",3114.17,3231.69,3114.17,3133.76,104120],["2014-06-06",3114.17,3231.69,3114.17,3172.93,189180],["2014-06-09",3172.93,3310.03,3172.93,3172.93,364750],["2014-06-10",3153.35,3212.1,3094.59,3094.59,167350],["2014-06-11",3094.59,3172.93,3094.59,3172.93,156300],["2014-06-12",3172.93,3290.45,3172.93,3231.69,445420],["2014-06-13",3231.69,3349.21,3212.1,3290.45,593640],["2014-06-16",3290.45,3368.79,3270.86,3290.45,234740],["2014-06-17",3290.45,3329.62,3251.28,3290.45,358350],["2014-06-18",3310.03,3466.72,3310.03,3349.21,716230],["2014-06-19",3290.45,3310.03,3172.93,3290.45,451720],["2014-06-20",3368.79,3368.79,3231.69,3231.69,150500],["2014-06-23",3192.52,3270.86,3192.52,3212.1,211130],["2014-06-24",3231.69,3251.28,3192.52,3251.28,179930],["2014-06-25",3251.28,3329.62,3212.1,3290.45,351090],["2014-06-26",3310.03,3329.62,3290.45,3290.45,356830],["2014-06-27",3310.03,3310.03,3251.28,3251.28,154120],["2014-06-30",3251.28,3290.45,3251.28,3290.45,195800],["2014-07-01",3270.86,3310.03,3270.86,3290.45,245360],["2014-07-02",3270.86,3388.38,3270.86,3349.21,381910],["2014-07-03",3349.21,3564.65,3349.21,3525.48,1442660],["2014-07-04",3525.48,3623.41,3505.89,3545.07,564330],["2014-07-07",3564.65,3564.65,3486.31,3486.31,416010],["2014-07-08",3466.72,3662.58,3427.55,3603.82,786490],["2014-07-09",3623.41,3740.93,3564.65,3682.17,787290],["2014-07-10",3682.17,3682.17,3505.89,3564.65,728090],["2014-07-11",3584.24,3643.0,3505.89,3603.82,519040],["2014-07-14",3603.82,3662.58,3564.65,3603.82,169780],["2014-07-15",3623.41,3701.75,3623.41,3623.41,436870],["2014-07-16",3682.17,3682.17,3584.24,3584.24,405160],["2014-07-17",3623.41,3623.41,3545.07,3584.24,256530],["2014-07-18",3564.65,3662.58,3564.65,3603.82,277050],["2014-07-21",3643.0,3740.93,3623.41,3662.58,866750],["2014-07-22",3623.41,3662.58,3564.65,3643.0,393810],["2014-07-23",3643.0,3643.0,3584.24,3603.82,146150],["2014-07-24",3564.65,3623.41,3564.65,3584.24,277740],["2014-07-25",3603.82,3623.41,3427.55,3427.55,277170],["2014-07-28",3427.55,3427.55,3290.45,3329.62,545940],["2014-07-29",3368.79,3388.38,3310.03,3349.21,211710],["2014-07-30",3310.03,3368.79,3310.03,3329.62,144550],["2014-07-31",3368.79,3427.55,3329.62,3407.96,199420],["2014-08-01",3368.79,3407.96,3349.21,3349.21,171700],["2014-08-04",3310.03,3310.03,3251.28,3270.86,331140],["2014-08-05",3368.79,3427.55,3368.79,3407.96,476860],["2014-08-06",3407.96,3427.55,3368.79,3388.38,329380],["2014-08-07",3368.79,3388.38,3349.21,3368.79,159970],["2014-08-08",3368.79,3427.55,3329.62,3368.79,277880],["2014-08-11",3388.38,3388.38,3329.62,3329.62,237020],["2014-08-12",3329.62,3368.79,3290.45,3310.03,186900],["2014-08-13",3419.02,3419.02,3330.22,3396.82,230470],["2014-08-14",3396.82,3419.02,3374.62,3396.82,170370],["2014-08-15",3374.62,3374.62,3330.22,3352.42,221420],["2014-08-18",3352.42,3374.62,3330.22,3330.22,176260],["2014-08-19",3374.62,3463.43,3352.42,3396.82,426210],["2014-08-20",3419.02,3419.02,3374.62,3396.82,127090],["2014-08-21",3396.82,3419.02,3352.42,3352.42,139310],["2014-08-22",3374.62,3441.22,3352.42,3374.62,509360],["2014-08-25",3419.02,3441.22,3396.82,3419.02,403470],["2014-08-26",3441.22,3441.22,3374.62,3374.62,173530],["2014-08-27",3374.62,3419.02,3374.62,3396.82,228740],["2014-08-28",3396.82,3463.43,3352.42,3419.02,387750],["2014-08-29",3441.22,3552.23,3441.22,3530.03,656840],["2014-09-03",3574.43,3663.24,3574.43,3596.63,664840],["2014-09-04",3596.63,3618.84,3552.23,3596.63,332640],["2014-09-05",3596.63,3596.63,3530.03,3596.63,264820],["2014-09-08",3596.63,3641.04,3574.43,3574.43,299240],["2014-09-09",3574.43,3618.84,3396.82,3441.22,472270],["2014-09-10",3441.22,3463.43,3374.62,3441.22,183730],["2014-09-11",3441.22,3530.03,3441.22,3507.83,223060],["2014-09-12",3507.83,3752.04,3485.63,3707.64,1016670],["2014-09-15",3729.84,3752.04,3574.43,3574.43,318400],["2014-09-16",3552.23,3641.04,3507.83,3641.04,261860],["2014-09-17",3663.24,3663.24,3552.23,3574.43,412150],["2014-09-18",3552.23,3663.24,3530.03,3530.03,579620],["2014-09-19",3552.23,3574.43,3530.03,3530.03,173510],["2014-09-22",3530.03,3596.63,3507.83,3507.83,282410],["2014-09-23",3485.63,3552.23,3463.43,3485.63,229850],["2014-09-24",3507.83,3507.83,3441.22,3441.22,315600],["2014-09-25",3441.22,3485.63,3396.82,3441.22,263430],["2014-09-26",3530.03,3596.63,3463.43,3463.43,553700],["2014-09-29",3463.43,3552.23,3463.43,3485.63,157830],["2014-09-30",3485.63,3507.83,3463.43,3507.83,205700],["2014-10-01",3507.83,3618.84,3507.83,3596.63,637780],["2014-10-02",3663.24,3685.44,3618.84,3663.24,854350],["2014-10-03",3663.24,3818.65,3663.24,3752.04,1138090],["2014-10-06",3863.05,3996.26,3840.85,3996.26,1360530],["2014-10-07",3996.26,4129.47,3907.45,3907.45,988800],["2014-10-08",3951.86,4040.66,3907.45,3974.06,1286220],["2014-10-09",4018.46,4018.46,3885.25,3885.25,581590],["2014-10-10",3840.85,3885.25,3729.84,3752.04,955900],["2014-10-13",3752.04,3885.25,3729.84,3885.25,420730],["2014-10-14",3907.45,3951.86,3796.45,3796.45,739140],["2014-10-15",3774.25,3840.85,3707.64,3796.45,407630],["2014-10-16",3774.25,3774.25,3574.43,3618.84,446410],["2014-10-17",3618.84,3752.04,3596.63,3752.04,188100],["2014-10-20",3729.84,3774.25,3641.04,3641.04,217770],["2014-10-21",3663.24,3707.64,3618.84,3618.84,151030],["2014-10-22",3707.64,3752.04,3641.04,3663.24,187100],["2014-10-23",3663.24,3729.84,3641.04,3641.04,274160],["2014-10-24",3596.63,3707.64,3552.23,3641.04,183310],["2014-10-27",3663.24,3663.24,3552.23,3552.23,349980],["2014-10-28",3552.23,3618.84,3507.83,3552.23,340720],["2014-10-29",3596.63,3685.44,3574.43,3685.44,374760],["2014-10-30",3707.64,3707.64,3618.84,3618.84,80860],["2014-10-31",3618.84,3707.64,3596.63,3685.44,272700],["2014-11-03",3685.44,3729.84,3663.24,3685.44,216390],["2014-11-04",3685.44,3840.85,3685.44,3774.25,1238670],["2014-11-05",3796.45,3863.05,3685.44,3752.04,344150],["2014-11-06",3796.45,3818.65,3729.84,3752.04,218070],["2014-11-07",3774.25,3863.05,3729.84,3840.85,569180],["2014-11-10",3885.25,3907.45,3840.85,3863.05,422300],["2014-11-11",3863.05,3907.45,3796.45,3840.85,381180],["2014-11-12",3796.45,3796.45,3752.04,3796.45,907980],["2014-11-13",3774.25,3818.65,3729.84,3729.84,1378600],["2014-11-14",3729.84,3729.84,3618.84,3663.24,690520],["2014-11-17",3641.04,3707.64,3641.04,3641.04,426310],["2014-11-18",3641.04,3641.04,3596.63,3618.84,283670],["2014-11-19",3618.84,3618.84,3574.43,3574.43,349950],["2014-11-20",3574.43,3641.04,3574.43,3618.84,251860],["2014-11-21",3618.84,3641.04,3552.23,3552.23,182220],["2014-11-24",3552.23,3552.23,3485.63,3507.83,368440],["2014-11-25",3530.03,3552.23,3485.63,3485.63,293480],["2014-11-26",3507.83,3530.03,3441.22,3507.83,483090],["2014-11-27",3530.03,3530.03,3441.22,3530.03,294050],["2014-11-28",3507.83,3663.24,3507.83,3641.04,481810],["2014-12-01",3641.04,3685.44,3596.63,3596.63,168820],["2014-12-02",3574.43,3618.84,3552.23,3618.84,294820],["2014-12-03",3618.84,3729.84,3596.63,3685.44,491200],["2014-12-04",3707.64,3752.04,3663.24,3663.24,515250],["2014-12-05",3641.04,3707.64,3618.84,3685.44,311650],["2014-12-08",3663.24,3685.44,3618.84,3641.04,295780],["2014-12-09",3596.63,3618.84,3485.63,3507.83,447850],["2014-12-10",3530.03,3596.63,3485.63,3596.63,571110],["2014-12-11",3574.43,3641.04,3530.03,3618.84,158640],["2014-12-12",3574.43,3663.24,3574.43,3641.04,223520],["2014-12-15",3574.43,3641.04,3574.43,3574.43,178060],["2014-12-16",3552.23,3574.43,3485.63,3507.83,282260],["2014-12-17",3530.03,3530.03,3285.81,3485.63,291850],["2014-12-18",3463.43,3530.03,3441.22,3530.03,150400],["2014-12-19",3485.63,3530.03,3396.82,3441.22,175100],["2014-12-22",3463.43,3507.83,3419.02,3485.63,123240],["2014-12-23",3485.63,3507.83,3419.02,3463.43,107740],["2014-12-24",3463.43,3507.83,3419.02,3507.83,108840],["2014-12-25",3463.43,3485.63,3419.02,3419.02,64670],["2014-12-26",3419.02,3419.02,3241.41,3241.41,605240],["2014-12-29",3219.21,3263.61,3041.6,3086.0,243480],["2014-12-30",3108.2,3197.01,3041.6,3197.01,61820],["2014-12-31",3197.01,3330.22,3197.01,3285.81,305540],["2015-01-05",3330.22,3396.82,3263.61,3330.22,238000],["2015-01-06",3263.61,3396.82,3219.21,3396.82,207870],["2015-01-07",3330.22,3419.02,3330.22,3330.22,219940],["2015-01-08",3330.22,3352.42,3285.81,3285.81,122470],["2015-01-09",3352.42,3396.82,3330.22,3396.82,453500],["2015-01-12",3419.02,3441.22,3330.22,3330.22,328220],["2015-01-13",3330.22,3374.62,3330.22,3352.42,163880],["2015-01-14",3352.42,3396.82,3308.02,3374.62,138060],["2015-01-15",3374.62,3419.02,3352.42,3396.82,243850],["2015-01-16",3419.02,3419.02,3352.42,3352.42,307890],["2015-01-19",3330.22,3352.42,3308.02,3352.42,169800],["2015-01-20",3330.22,3396.82,3330.22,3374.62,148080],["2015-01-21",3374.62,3396.82,3285.81,3285.81,409330],["2015-01-22",3285.81,3352.42,3285.81,3352.42,219430],["2015-01-23",3330.22,3374.62,3330.22,3352.42,240310],["2015-01-26",3352.42,3485.63,3352.42,3396.82,647370],["2015-01-27",3419.02,3530.03,3396.82,3419.02,978510],["2015-01-28",3463.43,3463.43,3419.02,3441.22,244180],["2015-01-29",3441.22,3485.63,3396.82,3485.63,376510],["2015-01-30",3485.63,3618.84,3485.63,3618.84,1554720],["2015-02-02",3618.84,3618.84,3507.83,3530.03,331210],["2015-02-03",3507.83,3552.23,3485.63,3485.63,387060],["2015-02-04",3441.22,3463.43,3374.62,3441.22,460130],["2015-02-05",3485.63,3485.63,3419.02,3463.43,354400],["2015-02-06",3485.63,3507.83,3463.43,3485.63,299930],["2015-02-09",3485.63,3552.23,3463.43,3507.83,499110],["2015-02-10",3507.83,3574.43,3507.83,3530.03,403810],["2015-02-11",3507.83,3663.24,3507.83,3596.63,490610],["2015-02-12",3663.24,3663.24,3574.43,3596.63,224010],["2015-02-13",3596.63,3618.84,3530.03,3596.63,347520],["2015-02-24",3574.43,3618.84,3530.03,3596.63,407290],["2015-02-25",3596.63,3596.63,3463.43,3463.43,413600],["2015-02-26",3507.83,3552.23,3485.63,3530.03,237690],["2015-02-27",3530.03,3552.23,3507.83,3530.03,172690],["2015-03-02",3530.03,3685.44,3507.83,3596.63,1030160],["2015-03-03",3641.04,3707.64,3596.63,3685.44,580070],["2015-03-04",3707.64,3796.45,3707.64,3796.45,780480],["2015-03-05",3840.85,3951.86,3796.45,3907.45,1583650],["2015-03-06",3863.05,3996.26,3863.05,3974.06,1069230],["2015-03-09",3974.06,3996.26,3863.05,3907.45,862230],["2015-03-10",3885.25,3974.06,3863.05,3951.86,754920],["2015-03-11",3907.45,3974.06,3907.45,3907.45,405510],["2015-03-12",3907.45,3929.66,3796.45,3885.25,608210],["2015-03-13",3907.45,3974.06,3885.25,3929.66,425320],["2015-03-16",3907.45,3974.06,3885.25,3885.25,297830],["2015-03-17",3907.45,4107.27,3863.05,4107.27,1576020],["2015-03-18",4107.27,4173.87,4062.87,4107.27,488920],["2015-03-19",4107.27,4218.28,4107.27,4173.87,605010],["2015-03-20",4129.47,4173.87,4062.87,4129.47,668390],["2015-03-23",4107.27,4284.88,3996.26,3996.26,1045790],["2015-03-24",4040.66,4107.27,3996.26,4107.27,1065300],["2015-03-25",4173.87,4240.48,4085.07,4173.87,513320],["2015-03-26",4151.67,4262.68,4107.27,4218.28,467090],["2015-03-27",4218.28,4307.08,4218.28,4240.48,751260],["2015-03-30",4262.68,4262.68,3996.26,4018.46,546600],["2015-03-31",3996.26,4085.07,3974.06,4018.46,594180],["2015-04-01",3974.06,4040.66,3840.85,3951.86,298480],["2015-04-02",3951.86,4040.66,3885.25,4018.46,218990],["2015-04-03",4018.46,4129.47,3996.26,4107.27,368450],["2015-04-06",4129.47,4240.48,4107.27,4151.67,364570],["2015-04-07",4218.28,4351.48,4173.87,4351.48,1450690],["2015-04-08",4440.29,4506.89,4418.09,4484.69,671040],["2015-04-09",4506.89,4551.3,4418.09,4529.1,499710],["2015-04-10",4484.69,4529.1,4418.09,4440.29,721710],["2015-04-13",4418.09,4484.69,4373.69,4395.89,387650],["2015-04-14",4395.89,4418.09,4307.08,4307.08,342650],["2015-04-15",4284.88,4595.7,4240.48,4595.7,1060980],["2015-04-16",4662.3,4751.11,4551.3,4551.3,231580],["2015-04-17",4551.3,4573.5,4506.89,4529.1,327510],["2015-04-20",4506.89,4640.1,4440.29,4595.7,521510],["2015-04-21",4595.7,4662.3,4551.3,4595.7,345640],["2015-04-22",4573.5,4617.9,4551.3,4573.5,157980],["2015-04-23",4573.5,4573.5,4284.88,4329.28,865950],["2015-04-24",4351.48,4484.69,4329.28,4462.49,534710],["2015-04-27",4440.29,4484.69,4418.09,4462.49,254200],["2015-05-04",4462.49,4462.49,4196.07,4196.07,592450],["2015-05-05",4196.07,4307.08,4129.47,4284.88,251390],["2015-05-06",4240.48,4307.08,4173.87,4218.28,160810],["2015-05-07",4151.67,4395.89,4151.67,4373.69,381140],["2015-05-08",4373.69,4462.49,4373.69,4418.09,185910],["2015-05-11",4440.29,4662.3,4418.09,4662.3,678340],["2015-05-12",4640.1,4662.3,4484.69,4617.9,368530],["2015-05-13",4595.7,4640.1,4484.69,4640.1,247120],["2015-05-14",4640.1,4662.3,4573.5,4595.7,265080],["2015-05-15",4595.7,4640.1,4506.89,4506.89,191610],["2015-05-18",4506.89,4506.89,4395.89,4506.89,846190],["2015-05-19",4506.89,4617.9,4506.89,4617.9,849560],["2015-05-20",4662.3,4928.72,4662.3,4928.72,1161520],["2015-05-21",5084.13,5106.33,4950.92,4950.92,746510],["2015-05-22",4950.92,4950.92,4817.71,4817.71,613660],["2015-05-25",4817.71,5084.13,4817.71,5061.93,940970],["2015-05-26",5106.33,5195.14,4884.32,4928.72,809690],["2015-05-27",4928.72,5061.93,4817.71,5017.53,791000],["2015-05-28",5017.53,5350.55,4950.92,5328.35,1618190],["2015-05-29",5217.34,5439.35,5150.74,5328.35,875700],["2015-06-01",5306.15,5461.56,5283.94,5328.35,1168580],["2015-06-02",5328.35,5372.75,5106.33,5106.33,994970],["2015-06-03",5061.93,5283.94,5061.93,5283.94,623570],["2015-06-04",5283.94,5328.35,5150.74,5217.34,423300],["2015-06-05",5217.34,5306.15,5172.94,5217.34,433410],["2015-06-08",5261.74,5306.15,5172.94,5172.94,468570],["2015-06-09",5106.33,5172.94,4995.33,5061.93,924430],["2015-06-10",5128.53,5217.34,5061.93,5084.13,604620],["2015-06-11",5084.13,5394.95,5084.13,5306.15,688410],["2015-06-12",5306.15,5639.17,5283.94,5639.17,1628710],["2015-06-15",5639.17,5639.17,5461.56,5461.56,333590],["2015-06-16",5461.56,5639.17,5417.15,5439.35,524460],["2015-06-17",5372.75,5639.17,5372.75,5505.96,627300],["2015-06-18",5594.77,5594.77,5483.76,5483.76,246780],["2015-06-19",5483.76,5528.16,5417.15,5483.76,353790],["2015-06-22",5439.35,5528.16,5439.35,5439.35,249080],["2015-06-23",5439.35,5505.96,5417.15,5439.35,214460],["2015-06-24",5505.96,5572.56,5461.56,5550.36,291750],["2015-06-25",5594.77,5594.77,5461.56,5550.36,153970],["2015-06-26",5483.76,5639.17,5483.76,5550.36,374760],["2015-06-29",5505.96,5550.36,5439.35,5461.56,245150],["2015-06-30",5439.35,5572.56,5328.35,5328.35,647290],["2015-07-01",5328.35,5350.55,4973.12,4973.12,1479430],["2015-07-02",4706.71,5239.54,4706.71,5150.74,926630],["2015-07-03",5239.54,5239.54,5150.74,5217.34,385650],["2015-07-06",5217.34,5372.75,5195.14,5328.35,538040],["2015-07-07",5328.35,5550.36,5261.74,5528.16,1405270],["2015-07-08",5616.97,5750.18,5483.76,5705.77,1233200],["2015-07-09",5705.77,5750.18,5550.36,5705.77,410780],["2015-07-10",5616.97,5683.57,5461.56,5550.36,988720],["2015-07-13",5439.35,5528.16,5306.15,5328.35,1462580],["2015-07-14",5372.75,5483.76,5217.34,5261.74,1607220],["2015-07-15",5546.16,5546.16,4899.11,4899.11,1615810],["2015-07-16",4899.11,5238.04,4899.11,5238.04,519270],["2015-07-17",5299.67,5484.54,5299.67,5299.67,491090],["2015-07-20",5176.42,5238.04,5114.79,5145.61,264730],["2015-07-21",5145.61,5330.48,5053.17,5268.85,548750],["2015-07-22",5268.85,5515.35,5268.85,5515.35,644580],["2015-07-23",5576.97,5607.79,5422.91,5453.73,440200],["2015-07-24",5484.54,5515.35,5361.29,5392.1,174170],["2015-07-27",5422.91,5607.79,5422.91,5484.54,437120],["2015-07-28",5546.16,5546.16,5361.29,5361.29,270670],["2015-07-29",5330.48,5453.73,5330.48,5361.29,184520],["2015-07-30",5422.91,5422.91,5330.48,5330.48,132020],["2015-07-31",5422.91,5422.91,5330.48,5361.29,144530],["2015-08-03",5330.48,5330.48,5176.42,5207.23,232300],["2015-08-04",5268.85,5392.1,5268.85,5268.85,323000],["2015-08-05",5361.29,5392.1,5299.67,5330.48,118980],["2015-08-06",5299.67,5361.29,5207.23,5207.23,153720],["2015-08-07",5299.67,5299.67,5207.23,5207.23,175220],["2015-08-10",5238.04,5268.85,5176.42,5268.85,193680],["2015-08-11",5299.67,5330.48,5176.42,5207.23,307970],["2015-08-12",5207.23,5207.23,5053.17,5083.98,295260],["2015-08-13",5053.17,5053.17,4806.67,4991.55,386570],["2015-08-14",5022.36,5022.36,4806.67,4837.49,258580],["2015-08-17",4868.3,4868.3,4621.8,4621.8,442490],["2015-08-18",4683.43,4929.92,4621.8,4929.92,284970],["2015-08-19",4929.92,5238.04,4929.92,5083.98,519830],["2015-08-20",5083.98,5176.42,4899.11,4991.55,176910],["2015-08-21",4837.49,4960.73,4683.43,4929.92,628180],["2015-08-24",4929.92,4929.92,4590.99,4590.99,633340],["2015-08-25",4590.99,4806.67,4406.12,4745.05,488550],["2015-08-26",4652.61,4899.11,4652.61,4837.49,190920],["2015-08-27",4929.92,5053.17,4929.92,4991.55,550100],["2015-08-28",4991.55,4991.55,4868.3,4929.92,618260],["2015-08-31",4899.11,4929.92,4745.05,4806.67,293330],["2015-09-01",4806.67,4991.55,4775.86,4899.11,398610],["2015-09-03",4837.49,4899.11,4745.05,4775.86,203050],["2015-09-04",4745.05,4837.49,4745.05,4745.05,179060],["2015-09-07",4775.86,4775.86,4652.61,4652.61,190970],["2015-09-08",4652.61,4745.05,4621.8,4683.43,377010],["2015-09-09",4745.05,4899.11,4714.24,4806.67,618990],["2015-09-10",4806.67,4837.49,4745.05,4745.05,142750],["2015-09-11",4745.05,4837.49,4745.05,4745.05,212930],["2015-09-14",4745.05,4775.86,4652.61,4683.43,103710],["2015-09-15",4714.24,4714.24,4621.8,4621.8,167730],["2015-09-16",4621.8,4714.24,4621.8,4621.8,166570],["2015-09-17",4683.43,4745.05,4652.61,4652.61,137470],["2015-09-18",4714.24,4868.3,4683.43,4868.3,719580],["2015-09-21",4868.3,5022.36,4868.3,4991.55,562460],["2015-09-22",5022.36,5145.61,4991.55,5114.79,1337770],["2015-09-23",5022.36,5238.04,5022.36,5238.04,798620],["2015-09-24",5268.85,5422.91,5238.04,5268.85,903750],["2015-09-25",5207.23,5268.85,5176.42,5176.42,674340],["2015-09-28",5176.42,5330.48,5176.42,5238.04,532210],["2015-09-29",5176.42,5330.48,5145.61,5330.48,640770],["2015-09-30",5361.29,5392.1,5238.04,5238.04,345230],["2015-10-01",5238.04,5422.91,5238.04,5299.67,1167310],["2015-10-02",5361.29,5392.1,5299.67,5299.67,511880],["2015-10-05",5330.48,5330.48,5268.85,5268.85,672000],["2015-10-06",5361.29,5515.35,5330.48,5453.73,1403230],["2015-10-07",5484.54,5484.54,5392.1,5453.73,419700],["2015-10-08",5453.73,5700.22,5453.73,5638.6,1666470],["2015-10-09",5638.6,5731.03,5453.73,5453.73,2607590],["2015-10-12",5422.91,5546.16,5422.91,5484.54,411500],["2015-10-13",5484.54,5484.54,5422.91,5453.73,542020],["2015-10-14",5453.73,5515.35,5330.48,5392.1,499870],["2015-10-15",5392.1,5484.54,5330.48,5484.54,464490],["2015-10-16",5515.35,5576.97,5484.54,5484.54,709550],["2015-10-19",5484.54,5515.35,5422.91,5484.54,485400],["2015-10-20",5484.54,5484.54,5361.29,5453.73,415960],["2015-10-21",5422.91,5453.73,5361.29,5361.29,332920],["2015-10-22",5361.29,5484.54,5361.29,5422.91,182250],["2015-10-23",5422.91,5515.35,5422.91,5422.91,163040],["2015-10-26",5422.91,5669.41,5422.91,5515.35,827830],["2015-10-27",5546.16,5885.09,5546.16,5885.09,2055310],["2015-10-28",6100.78,6162.4,6039.15,6039.15,843600],["2015-10-29",6039.15,6316.46,5946.72,6224.03,1053310],["2015-10-30",6131.59,6285.65,6100.78,6162.4,802620],["2015-11-02",6162.4,6408.9,6162.4,6285.65,1111050],["2015-11-03",6378.09,6378.09,6193.21,6347.27,797070],["2015-11-04",6316.46,6562.96,6285.65,6408.9,1480440],["2015-11-05",6439.71,6532.15,6408.9,6439.71,740350],["2015-11-06",6439.71,6439.71,6100.78,6100.78,1165470],["2015-11-09",5946.72,6100.78,5915.91,5915.91,698880],["2015-11-10",6008.34,6069.97,5915.91,5977.53,695210],["2015-11-11",5946.72,6008.34,5761.85,5885.09,895260],["2015-11-12",5885.09,6069.97,5823.47,6069.97,743030],["2015-11-13",6069.97,6254.84,6069.97,6162.4,584700],["2015-11-16",6131.59,6131.59,5946.72,5977.53,686400],["2015-11-17",6008.34,6008.34,5700.22,5700.22,1343090],["2015-11-18",5638.6,5823.47,5607.79,5823.47,1007600],["2015-11-19",5823.47,5823.47,5700.22,5700.22,771870],["2015-11-20",5669.41,5792.66,5669.41,5700.22,564210],["2015-11-23",5731.03,6039.15,5731.03,6039.15,994680],["2015-11-24",6131.59,6224.03,6100.78,6162.4,1318540],["2015-11-25",6100.78,6100.78,5946.72,6100.78,454040],["2015-11-26",6008.34,6131.59,5946.72,6008.34,286950],["2015-11-27",5977.53,6008.34,5792.66,5792.66,447270],["2015-11-30",5731.03,5854.28,5669.41,5700.22,396760],["2015-12-01",5700.22,5885.09,5700.22,5823.47,361670],["2015-12-02",5854.28,5915.91,5823.47,5915.91,159930],["2015-12-03",5915.91,5915.91,5792.66,5823.47,71070],["2015-12-04",5792.66,5823.47,5731.03,5792.66,121800],["2015-12-07",5823.47,5823.47,5669.41,5669.41,179830],["2015-12-08",5669.41,5915.91,5638.6,5885.09,458830],["2015-12-09",5915.91,5915.91,5761.85,5792.66,119170],["2015-12-10",5761.85,5823.47,5700.22,5700.22,180210],["2015-12-11",5700.22,5792.66,5669.41,5761.85,151320],["2015-12-14",5700.22,5792.66,5700.22,5731.03,136430],["2015-12-15",5731.03,5792.66,5731.03,5792.66,229330],["2015-12-16",5823.47,6008.34,5823.47,5977.53,673090],["2015-12-17",6008.34,6131.59,5977.53,6039.15,599050],["2015-12-18",6039.15,6039.15,5946.72,5946.72,281420],["2015-12-21",5946.72,5946.72,5792.66,5823.47,338780],["2015-12-22",5792.66,5885.09,5792.66,5792.66,117940],["2015-12-23",5761.85,5823.47,5731.03,5792.66,193560],["2015-12-24",5792.66,5823.47,5761.85,5761.85,101880],["2015-12-25",5761.85,5761.85,5700.22,5700.22,134340],["2015-12-28",5731.03,5823.47,5700.22,5731.03,246470],["2015-12-29",5731.03,5792.66,5700.22,5792.66,264040],["2015-12-30",5792.66,5946.72,5761.85,5946.72,476950],["2015-12-31",6008.34,6008.34,5854.28,5854.28,239430],["2016-01-04",5885.09,5946.72,5823.47,5854.28,191840],["2016-01-05",5792.66,5915.91,5761.85,5854.28,426740],["2016-01-06",5854.28,6100.78,5854.28,6100.78,768050],["2016-01-07",6039.15,6069.97,5854.28,5977.53,727010],["2016-01-08",5885.09,5977.53,5823.47,5885.09,329010],["2016-01-11",5792.66,5946.72,5761.85,5946.72,248480],["2016-01-12",5915.91,6347.27,5915.91,6347.27,1415780],["2016-01-13",6347.27,6347.27,6131.59,6193.21,795620],["2016-01-14",6039.15,6347.27,6039.15,6316.46,710120],["2016-01-15",6378.09,6470.52,6193.21,6193.21,1032160],["2016-01-18",6008.34,6039.15,5823.47,6008.34,1263220],["2016-01-19",6039.15,6285.65,6039.15,6285.65,541690],["2016-01-20",6162.4,6439.71,6162.4,6224.03,757800],["2016-01-21",6224.03,6285.65,6069.97,6162.4,491510],["2016-01-22",6162.4,6285.65,6008.34,6193.21,354970],["2016-01-25",6254.84,6624.58,6224.03,6562.96,2235850],["2016-01-26",6408.9,6747.83,6378.09,6655.39,1291800],["2016-01-27",6747.83,6994.33,6686.21,6932.7,973390],["2016-01-28",6871.08,6994.33,6747.83,6747.83,693400],["2016-01-29",6717.02,6871.08,6624.58,6686.21,1576320],["2016-02-01",6655.39,6686.21,6224.03,6224.03,1913970],["2016-02-02",6131.59,6224.03,5915.91,6100.78,1133040],["2016-02-03",5977.53,6193.21,5915.91,6131.59,943050],["2016-02-04",6162.4,6347.27,6131.59,6254.84,1218960],["2016-02-05",6193.21,6378.09,6193.21,6347.27,517340],["2016-02-15",6193.21,6285.65,6162.4,6224.03,404480],["2016-02-16",6224.03,6378.09,6224.03,6347.27,469550],["2016-02-17",6316.46,6347.27,6224.03,6254.84,290890],["2016-02-18",6224.03,6347.27,6224.03,6224.03,514090],["2016-02-19",6224.03,6316.46,6193.21,6224.03,390450],["2016-02-22",6224.03,6316.46,6224.03,6254.84,427680],["2016-02-23",6316.46,6562.96,6254.84,6470.52,1038180],["2016-02-24",6347.27,6439.71,6224.03,6316.46,1108570],["2016-02-25",6285.65,6408.9,6285.65,6316.46,552510],["2016-02-26",6285.65,6378.09,6285.65,6285.65,421950],["2016-02-29",6285.65,6285.65,6039.15,6100.78,1059930],["2016-03-01",6100.78,6193.21,6069.97,6100.78,501910],["2016-03-02",6131.59,6162.4,6069.97,6069.97,469170],["2016-03-03",6162.4,6224.03,6069.97,6069.97,415300],["2016-03-04",6100.78,6131.59,6069.97,6069.97,301460],["2016-03-07",6162.4,6162.4,6069.97,6069.97,245190],["2016-03-08",6069.97,6100.78,6069.97,6069.97,510790],["2016-03-09",6131.59,6347.27,6100.78,6193.21,740120],["2016-03-10",6224.03,6254.84,6131.59,6162.4,195100],["2016-03-11",6193.21,6193.21,6131.59,6131.59,229310],["2016-03-14",6131.59,6162.4,6008.34,6008.34,517830],["2016-03-15",6008.34,6100.78,5946.72,5977.53,398980],["2016-03-16",5977.53,6069.97,5977.53,6039.15,145210],["2016-03-17",6100.78,6224.03,6069.97,6162.4,606990],["2016-03-18",6162.4,6193.21,6069.97,6069.97,341580],["2016-03-21",6100.78,6100.78,5977.53,5977.53,230340],["2016-03-22",5977.53,5977.53,5854.28,5854.28,311180],["2016-03-23",5946.72,6039.15,5885.09,5977.53,542970],["2016-03-24",6039.15,6069.97,5915.91,5915.91,365210],["2016-03-25",5946.72,5946.72,5823.47,5854.28,303380],["2016-03-28",5823.47,5915.91,5823.47,5915.91,148110],["2016-03-29",5915.91,5915.91,5761.85,5792.66,355230],["2016-03-30",5885.09,5885.09,5761.85,5854.28,372890],["2016-03-31",5885.09,5885.09,5761.85,5761.85,182760],["2016-04-01",5761.85,5792.66,5669.41,5700.22,190730],["2016-04-04",5792.66,5792.66,5669.41,5700.22,76810],["2016-04-05",5669.41,5731.03,5638.6,5731.03,96750],["2016-04-06",5792.66,5823.47,5700.22,5792.66,68630],["2016-04-07",5823.47,5823.47,5761.85,5823.47,90530],["2016-04-08",5823.47,5854.28,5761.85,5761.85,182920],["2016-04-11",5700.22,6162.4,5700.22,5946.72,389000],["2016-04-12",5946.72,6008.34,5915.91,5915.91,149660],["2016-04-13",5915.91,5946.72,5823.47,5854.28,212840],["2016-04-14",5823.47,6008.34,5823.47,5946.72,302780],["2016-04-15",5915.91,6039.15,5885.09,5885.09,155160],["2016-04-19",5977.53,5977.53,5761.85,5792.66,227900],["2016-04-20",5854.28,5854.28,5731.03,5761.85,252400],["2016-04-21",5761.85,5823.47,5761.85,5792.66,144110],["2016-04-22",5854.28,5885.09,5731.03,5823.47,411360],["2016-04-25",5854.28,6224.03,5854.28,6224.03,1414520],["2016-04-26",6254.84,6347.27,6162.4,6224.03,690860],["2016-04-27",6193.21,6224.03,6069.97,6162.4,485590],["2016-04-28",6193.21,6193.21,5946.72,5977.53,546350],["2016-04-29",6039.15,6224.03,6008.34,6100.78,478720],["2016-05-04",6100.78,6162.4,6008.34,6162.4,349730],["2016-05-05",6224.03,6316.46,6162.4,6224.03,339970],["2016-05-06",6224.03,6254.84,6131.59,6131.59,351590],["2016-05-09",6193.21,6193.21,6039.15,6069.97,259410],["2016-05-10",6039.15,6100.78,6008.34,6069.97,192350],["2016-05-11",6162.4,6162.4,6039.15,6131.59,94220],["2016-05-12",6162.4,6162.4,6039.15,6069.97,111470],["2016-05-13",6069.97,6069.97,5946.72,6008.34,175610],["2016-05-16",5977.53,6008.34,5946.72,5946.72,140670],["2016-05-17",5946.72,6131.59,5946.72,6069.97,423820],["2016-05-18",6039.15,6100.78,6008.34,6039.15,93150],["2016-05-19",6100.78,6100.78,6039.15,6100.78,393060],["2016-05-20",6069.97,6131.59,6069.97,6069.97,206710],["2016-05-23",6069.97,6131.59,6008.34,6069.97,121780],["2016-05-24",6100.78,6100.78,6039.15,6069.97,530620],["2016-05-25",6131.59,6162.4,6069.97,6100.78,542920],["2016-05-26",6131.59,6162.4,6008.34,6008.34,236710],["2016-05-27",6008.34,6039.15,5977.53,5977.53,127150],["2016-05-30",6039.15,6069.97,5946.72,6008.34,203120],["2016-05-31",6039.15,6039.15,5977.53,5977.53,187900],["2016-06-01",5977.53,6254.84,5977.53,6254.84,622420],["2016-06-02",6285.65,6285.65,6193.21,6224.03,231870],["2016-06-03",6285.65,6532.15,6285.65,6439.71,1130660],["2016-06-06",6347.27,6532.15,6285.65,6316.46,558580],["2016-06-07",6316.46,6532.15,6316.46,6501.33,455000],["2016-06-08",6532.15,6593.77,6470.52,6501.33,626920],["2016-06-09",6501.33,6809.45,6501.33,6717.02,1344060],["2016-06-10",6871.08,6901.89,6747.83,6871.08,862270],["2016-06-13",6809.45,6901.89,6747.83,6809.45,456230],["2016-06-14",6778.64,6840.27,6686.21,6840.27,626220],["2016-06-15",6778.64,6932.7,6717.02,6840.27,994400],["2016-06-16",6840.27,7055.95,6840.27,6963.51,1449530],["2016-06-17",6994.33,7086.76,6901.89,7055.95,654080],["2016-06-20",6901.89,7179.2,6901.89,7179.2,1192250],["2016-06-21",7240.82,7240.82,6963.51,7055.95,1092070],["2016-06-22",7055.95,7086.76,6901.89,7086.76,1031310],["2016-06-23",7356.37,7394.88,7240.82,7394.88,465710],["2016-06-24",7510.43,7895.58,6932.7,7895.58,976920],["2016-06-27",7857.06,7934.09,7664.49,7934.09,633740],["2016-06-28",7934.09,7934.09,7741.52,7934.09,858440],["2016-06-29",7818.55,8088.15,7818.55,8088.15,732440],["2016-06-30",8203.7,8434.79,8203.7,8357.76,874040],["2016-07-01",8357.76,8473.3,8242.21,8319.24,492300],["2016-07-04",8396.27,8434.79,8242.21,8434.79,430850],["2016-07-05",8588.85,9012.51,8550.33,8935.48,1449330],["2016-07-06",8935.48,8935.48,8742.91,8935.48,1152570],["2016-07-07",8974.0,9551.72,8974.0,9551.72,1149860],["2016-07-08",9628.75,9744.3,9359.15,9474.69,1203960],["2016-07-11",9590.24,9744.3,9243.6,9320.63,1069540],["2016-07-12",9436.18,9628.75,9243.6,9397.66,1040650],["2016-07-13",9590.24,9628.75,9359.15,9551.72,1451920],["2016-07-14",9436.18,9705.78,9243.6,9705.78,1057520],["2016-07-15",9551.72,9551.72,9089.54,9089.54,640160],["2016-07-18",8858.45,9243.6,8665.88,9243.6,1034920],["2016-07-19",9243.6,9551.72,9128.06,9282.12,515890],["2016-07-20",9397.66,9397.66,9089.54,9205.09,307430],["2016-07-21",9205.09,9205.09,8974.0,8974.0,520290],["2016-07-22",8858.45,9051.03,8704.39,9051.03,898130],["2016-07-25",9166.57,9359.15,8935.48,9205.09,785060],["2016-07-26",9205.09,9282.12,9128.06,9205.09,340590],["2016-07-27",9243.6,9243.6,9166.57,9205.09,628700],["2016-07-28",9166.57,9205.09,9051.03,9166.57,245030],["2016-07-29",9128.06,9590.24,9051.03,9436.18,1571210],["2016-08-01",9513.21,9705.78,9397.66,9513.21,1596690],["2016-08-02",9436.18,9436.18,9128.06,9205.09,1265427],["2016-08-03",9089.54,9436.18,9089.54,9436.18,1236210],["2016-08-04",9513.21,9590.24,9282.12,9320.63,1366610],["2016-08-05",9243.6,9359.15,9166.57,9282.12,657730],["2016-08-08",9282.12,9436.18,9282.12,9320.63,814140],["2016-08-09",9320.63,9513.21,9282.12,9436.18,1197870],["2016-08-10",9474.69,9513.21,9397.66,9397.66,1000690],["2016-08-11",9436.18,10013.9,9282.12,10013.9,3304990],["2016-08-12",10206.48,10244.99,9859.84,9898.36,3022360],["2016-08-15",9821.33,10553.11,9782.81,10553.11,4251290],["2016-08-16",10707.17,10707.17,10244.99,10360.54,2732580],["2016-08-17",10283.51,10514.6,10283.51,10322.02,2265730],["2016-08-18",10360.54,10745.69,10360.54,10668.66,2912420],["2016-08-19",10707.17,10707.17,10476.08,10514.6,2088220],["2016-08-22",10360.54,10630.14,10360.54,10514.6,1527990],["2016-08-23",10476.08,10899.75,10437.57,10899.75,2687070],["2016-08-24",11015.29,11361.93,10976.78,11130.84,2093400],["2016-08-25",11169.35,11554.5,10976.78,11400.44,2004320],["2016-08-26",11400.44,11515.99,11284.9,11477.47,2153310],["2016-08-29",11477.47,11515.99,10707.17,10707.17,4714390],["2016-08-30",10399.05,10668.66,10167.96,10630.14,3607780],["2016-08-31",10707.17,10899.75,10630.14,10707.17,1239080],["2016-09-01",10745.69,10938.26,10707.17,10861.23,1522590],["2016-09-05",10938.26,11092.32,10745.69,10976.78,1398300],["2016-09-06",10976.78,11015.29,10861.23,11015.29,1107550],["2016-09-07",10976.78,10976.78,10784.2,10822.72,988560],["2016-09-08",10822.72,10976.78,10630.14,10784.2,2403020],["2016-09-09",10861.23,11015.29,10745.69,10822.72,1347780],["2016-09-12",10764.95,10784.2,10283.51,10302.77,2062720],["2016-09-13",10302.77,10610.89,10302.77,10610.89,1028850],["2016-09-14",10610.89,10668.66,10437.57,10591.63,569300],["2016-09-15",10591.63,10591.63,10399.05,10514.6,530080],["2016-09-16",10514.6,10591.63,10360.54,10514.6,857250],["2016-09-19",10572.37,10822.72,10572.37,10707.17,1010930],["2016-09-20",10707.17,11323.41,10707.17,11246.38,3025480],["2016-09-21",11361.93,11458.22,11169.35,11246.38,1581710],["2016-09-22",11342.67,11419.7,11207.87,11323.41,1479920],["2016-09-23",11323.41,11381.19,11111.58,11169.35,1296480],["2016-09-26",11130.84,11824.11,11053.81,11747.08,3011360],["2016-09-27",11785.59,12016.68,11785.59,11843.37,1064380],["2016-09-28",11843.37,11901.14,11747.08,11901.14,1841720],["2016-09-29",11901.14,12190.0,11631.53,12016.68,2221720],["2016-09-30",12016.68,12016.68,11785.59,11785.59,1503180],["2016-10-03",11785.59,11997.43,11785.59,11939.65,1354280],["2016-10-04",11939.65,12190.0,11593.02,11901.14,1970870],["2016-10-05",11939.65,12305.55,11881.88,12093.71,1735560],["2016-10-06",12286.29,12401.83,11939.65,12055.2,1950320],["2016-10-07",12016.68,12055.2,11496.73,11670.05,2312890],["2016-10-10",11593.02,11804.85,11265.64,11304.16,1929100],["2016-10-11",11323.41,11670.05,10976.78,11670.05,2479230],["2016-10-12",11670.05,11670.05,11323.41,11554.5,931810],["2016-10-13",11438.96,11554.5,11361.93,11515.99,1258870],["2016-10-14",11438.96,11727.82,11438.96,11554.5,1332870],["2016-10-17",11515.99,11631.53,11246.38,11246.38,1211570],["2016-10-18",11246.38,11323.41,11130.84,11284.9,806290],["2016-10-19",11284.9,11400.44,11092.32,11169.35,1047890],["2016-10-20",11169.35,11284.9,10861.23,10861.23,1307160],["2016-10-21",10822.72,11111.58,10822.72,11111.58,1103910],["2016-10-24",11015.29,11111.58,10822.72,10880.49,988130],["2016-10-25",10919.01,10938.26,10630.14,10938.26,967850],["2016-10-26",10976.78,11169.35,10919.01,11169.35,1239540],["2016-10-27",11207.87,11515.99,11188.61,11419.7,1952730],["2016-10-28",11477.47,11804.85,11323.41,11631.53,1990410],["2016-10-31",11862.62,11901.14,11631.53,11689.31,1819330],["2016-11-01",11670.05,11708.56,11438.96,11554.5,1349940],["2016-11-02",11496.73,11554.5,11284.9,11284.9,1167030],["2016-11-03",11169.35,11169.35,10899.75,11092.32,1399640],["2016-11-04",11092.32,11130.84,10996.04,11015.29,699590],["2016-11-07",11015.29,11169.35,11015.29,11130.84,725320],["2016-11-08",11284.9,11400.44,11246.38,11323.41,1157770],["2016-11-09",11246.38,11284.9,10764.95,11092.32,2398340],["2016-11-10",11323.41,11593.02,11207.87,11477.47,1637910],["2016-11-11",11477.47,11477.47,11342.67,11438.96,476780],["2016-11-14",11400.44,11438.96,11246.38,11342.67,1317250],["2016-11-15",11265.64,11381.19,11227.13,11265.64,997070],["2016-11-16",11265.64,11323.41,10976.78,11130.84,1387580],["2016-11-17",11130.84,11323.41,11053.81,11150.1,1065760],["2016-11-18",11227.13,11342.67,11130.84,11130.84,807540],["2016-11-21",11111.58,11246.38,11073.07,11150.1,881810],["2016-11-22",11150.1,11246.38,11111.58,11207.87,794980],["2016-11-23",11207.87,11670.05,11169.35,11515.99,2916560],["2016-11-24",11535.25,11650.79,11419.7,11515.99,1381560],["2016-11-25",11496.73,11515.99,11361.93,11361.93,716940],["2016-11-28",11284.9,11323.41,11015.29,11207.87,1219770],["2016-11-29",11188.61,11227.13,11015.29,11015.29,805190],["2016-11-30",11015.29,11169.35,10938.26,11169.35,787890],["2016-12-01",11207.87,11342.67,11150.1,11207.87,1021140],["2016-12-02",11169.35,11207.87,11130.84,11150.1,374000],["2016-12-05",11092.32,11207.87,11053.81,11130.84,889930],["2016-12-06",11130.84,11130.84,10784.2,10784.2,1132290],["2016-12-07",10841.98,10919.01,10784.2,10861.23,913920],["2016-12-08",10899.75,10957.52,10861.23,10938.26,435020],["2016-12-09",10899.75,10957.52,10784.2,10822.72,529130],["2016-12-12",10591.63,10745.69,10206.48,10225.74,2021850],["2016-12-13",10225.74,10514.6,9898.36,10399.05,1991000],["2016-12-14",10591.63,10976.78,10514.6,10841.98,1422970],["2016-12-15",10745.69,11034.55,10745.69,10861.23,1051990],["2016-12-16",10784.2,10976.78,10784.2,10976.78,888150],["2016-12-19",11015.29,11169.35,10899.75,11034.55,926890],["2016-12-20",10996.04,11111.58,10938.26,10976.78,816800],["2016-12-21",10976.78,11246.38,10938.26,11188.61,1119790],["2016-12-22",11323.41,11323.41,11092.32,11130.84,843080],["2016-12-23",11130.84,11227.13,11034.55,11227.13,852000],["2016-12-26",11265.64,11593.02,11265.64,11515.99,1939960],["2016-12-27",11612.28,11650.79,11361.93,11477.47,1489650],["2016-12-28",11477.47,11496.73,11400.44,11419.7,756490],["2016-12-29",11400.44,11535.25,11400.44,11438.96,1425410],["2016-12-30",11515.99,11747.08,11477.47,11708.56,1896630],["2017-01-03",11747.08,12016.68,11747.08,11862.62,2486580],["2017-01-04",11862.62,11881.88,11727.82,11785.59,1374470],["2017-01-05",11785.59,12055.2,11785.59,11901.14,2253550],["2017-01-06",11901.14,12151.49,11901.14,12016.68,1711160],["2017-01-09",12016.68,12209.26,12016.68,12132.23,2194860],["2017-01-10",12209.26,12209.26,12016.68,12093.71,1687420],["2017-01-11",12093.71,12209.26,12055.2,12170.74,1407900],["2017-01-12",12170.74,12440.35,12170.74,12401.83,4895673],["2017-01-13",12363.32,12671.44,12324.8,12517.38,3816186],["2017-01-16",12459.61,12517.38,12132.23,12401.83,1623190],["2017-01-17",12401.83,12401.83,12170.74,12190.0,1220770],["2017-01-18",12170.74,12286.29,12132.23,12151.49,1752860],["2017-01-19",12112.97,12170.74,12074.46,12132.23,1249120],["2017-01-20",12170.74,12478.86,12170.74,12421.09,1698580],["2017-01-23",12478.86,12517.38,12344.06,12344.06,857000],["2017-01-24",12344.06,12555.89,12324.8,12555.89,935220],["2017-01-25",12575.15,13095.1,12575.15,13095.1,1774120],["2017-02-02",13172.13,13249.16,13056.59,13210.65,935260],["2017-02-03",13210.65,13615.06,13095.1,13249.16,3177460],["2017-02-06",13249.16,13826.89,13133.62,13788.37,2424480],["2017-02-07",13865.4,14597.19,13826.89,13961.69,2898660],["2017-02-08",13865.4,14250.55,13788.37,14250.55,1907850],["2017-02-09",14289.07,14963.08,14289.07,14847.54,2124470],["2017-02-10",14982.34,15232.69,14828.28,15136.4,1759490],["2017-02-13",15136.4,15328.98,15059.37,15174.92,1702240],["2017-02-14",15078.63,15155.66,14674.22,14924.57,3960480],["2017-02-15",14712.74,15174.92,14712.74,15001.6,2356270],["2017-02-16",15020.86,15791.16,14982.34,15598.58,2478610],["2017-02-17",15714.13,16677.0,15675.61,16677.0,2928380],["2017-02-20",16965.86,17716.91,16908.09,17331.76,3288760],["2017-02-21",17331.76,17678.39,16985.12,17293.24,2878390],["2017-02-22",17408.79,18294.63,17408.79,18217.6,2463730],["2017-02-23",18602.75,19238.25,18487.21,19122.7,2967060],["2017-02-24",19989.29,20451.47,19565.63,20451.47,3265630],["2017-02-27",20027.81,20567.02,19296.02,19604.14,5480440],["2017-02-28",19450.08,19604.14,18236.86,18236.86,5740680],["2017-03-01",17909.48,19488.6,17370.27,19488.6,4528190],["2017-03-02",20220.38,20489.99,19488.6,19488.6,2488990],["2017-03-03",18872.36,19681.17,18564.24,19527.11,3225040],["2017-03-06",19604.14,19950.78,19141.96,19527.11,2285310],["2017-03-07",19527.11,20027.81,19450.08,19796.72,2072810],["2017-03-08",19796.72,19835.23,18968.64,19296.02,1805180],["2017-03-09",19064.93,19141.96,18641.27,18949.39,2550720],["2017-03-10",19064.93,19527.11,18833.84,19334.54,1772250],["2017-03-13",19450.08,20335.93,19026.42,19950.78,2024850],["2017-03-14",20143.35,21298.8,20143.35,21298.8,4445260],["2017-03-15",21838.01,22146.13,21106.23,21183.26,2832220],["2017-03-16",21183.26,21645.44,20798.11,21452.86,1314550],["2017-03-17",21452.86,21568.41,21067.71,21183.26,2489230],["2017-03-20",21221.77,21375.83,20721.08,21067.71,1791610],["2017-03-21",21144.74,21606.92,20990.68,21568.41,1121350],["2017-03-22",21606.92,22030.59,21414.35,21568.41,1632450],["2017-03-23",21606.92,21645.44,21337.32,21375.83,965570],["2017-03-24",21337.32,21683.95,20913.65,21414.35,1750000],["2017-03-27",21568.41,22646.83,21568.41,22338.71,2697040],["2017-03-28",22608.31,22608.31,21876.53,21953.56,1741620],["2017-03-29",22030.59,22146.13,21838.01,21953.56,919650],["2017-03-30",22069.1,22338.71,21838.01,21838.01,1051660],["2017-03-31",21992.07,22223.16,21760.98,22107.62,1260170],["2017-04-03",22300.19,22531.28,22069.1,22069.1,1906110],["2017-04-04",22069.1,22146.13,21183.26,21992.07,3105720],["2017-04-05",21838.01,21953.56,21183.26,21183.26,1382980],["2017-04-07",20990.68,20990.68,20374.44,20798.11,2374930],["2017-04-10",20605.53,21183.26,20567.02,21183.26,846790],["2017-04-11",21183.26,21183.26,20451.47,20451.47,1167750],["2017-04-12",20451.47,20567.02,19642.66,19642.66,2066900],["2017-04-13",19796.72,20220.38,19681.17,19950.78,1200010],["2017-04-14",19950.78,20952.17,19064.93,20528.5,2956540],["2017-04-17",20798.11,21067.71,20027.81,20143.35,2243450],["2017-04-18",20143.35,20143.35,19527.11,20066.32,1594910],["2017-04-19",20066.32,20528.5,19873.75,20258.9,1272960],["2017-04-20",20258.9,20374.44,20027.81,20258.9,616060],["2017-04-21",20220.38,20335.93,20027.81,20181.87,592780],["2017-04-24",20066.32,20104.84,19796.72,19796.72,879700],["2017-04-25",19719.69,20143.35,19642.66,20066.32,904580],["2017-04-26",20412.96,20528.5,20258.9,20374.44,919450],["2017-04-27",20258.9,20759.59,20220.38,20335.93,1747750],["2017-04-28",20335.93,20335.93,20027.81,20335.93,1050310],["2017-05-03",20412.96,20682.56,19835.23,20412.96,1788710],["2017-05-04",20412.96,20489.99,20143.35,20335.93,1578340],["2017-05-05",20297.41,20335.93,19989.29,19989.29,1143910],["2017-05-08",19873.75,19989.29,19488.6,19950.78,1834520],["2017-05-09",19950.78,19950.78,19642.66,19719.69,1248660],["2017-05-10",19719.69,20759.59,19642.66,20489.99,3231060],["2017-05-11",20528.5,21298.8,20451.47,21260.29,3157420],["2017-05-12",21414.35,21799.5,21183.26,21183.26,1593910],["2017-05-15",21221.77,21529.89,21029.2,21183.26,1812300],["2017-05-16",21183.26,22338.71,21067.71,21606.92,3285310],["2017-05-17",21838.01,22993.46,21568.41,22993.46,3576330],["2017-05-18",23109.01,23725.25,22916.43,23455.64,2722730],["2017-05-19",23224.55,23802.28,23224.55,23455.64,2312310],["2017-05-22",23686.73,23802.28,22800.89,23109.01,3185690],["2017-05-23",22954.95,23763.76,22839.4,23686.73,2310220],["2017-05-24",23686.73,24341.49,23648.22,24110.4,2995010],["2017-05-25",24264.46,24302.97,23917.82,24225.94,1513310],["2017-05-26",23994.85,24302.97,23956.34,23956.34,1500610],["2017-05-29",24033.37,24071.88,23494.16,23648.22,2160350],["2017-05-30",23648.22,23763.76,22531.28,22569.8,3209940],["2017-05-31",22762.37,23031.98,22223.16,22685.34,1424010],["2017-06-01",22723.86,23301.58,22685.34,23109.01,1157820],["2017-06-02",23186.04,23455.64,23031.98,23455.64,1165020],["2017-06-05",23263.07,23455.64,22916.43,23301.58,1681810],["2017-06-06",23301.58,23686.73,23109.01,23686.73,1390450],["2017-06-07",23686.73,24148.91,23609.7,23686.73,1349660],["2017-06-08",23802.28,23956.34,23532.67,23725.25,959980],["2017-06-09",23879.31,23956.34,23340.1,23455.64,1494920],["2017-06-12",23455.64,23455.64,23031.98,23263.07,1260170],["2017-06-13",23109.01,23494.16,23070.49,23494.16,929990],["2017-06-14",23494.16,23686.73,23378.61,23378.61,943660],["2017-06-15",23378.61,23648.22,23378.61,23494.16,1618310],["2017-06-16",23609.7,23686.73,23417.13,23417.13,907950],["2017-06-19",23686.73,24842.18,23494.16,24649.61,2294440],["2017-06-20",24726.64,25188.82,24688.12,24765.15,1204250],["2017-06-21",24803.67,25034.76,24380.0,24842.18,797880],["2017-06-22",24996.24,25265.85,24842.18,24842.18,1608430],["2017-06-23",24842.18,24996.24,24688.12,24842.18,1250370],["2017-06-26",24957.73,25188.82,24842.18,25111.79,1510210],["2017-06-27",25265.85,25304.36,24919.21,24919.21,1381550],["2017-06-28",24919.21,25073.27,24649.61,24957.73,1554650],["2017-06-29",25111.79,25612.48,25034.76,25342.88,3335080],["2017-06-30",27032.4,27085.2,26451.63,27085.2,3443220],["2017-07-03",27349.19,27560.38,27190.8,27243.59,1359120],["2017-07-04",26715.62,27190.8,26715.62,26926.81,1321130],["2017-07-05",26821.21,27877.17,26821.21,27877.17,1374990],["2017-07-06",28088.36,28774.73,27982.76,28405.14,1704240],["2017-07-07",28563.54,28985.92,28193.95,28352.35,2036940],["2017-07-10",28405.14,28405.14,27824.37,27982.76,1885930],["2017-07-11",27929.96,29936.28,27507.58,29936.28,1764430],["2017-07-12",30358.66,31573.0,29830.68,31256.22,2411250],["2017-07-13",31361.81,31361.81,30886.63,31203.42,1523390],["2017-07-14",31097.82,31256.22,30939.43,31203.42,1066740],["2017-07-17",30992.23,31150.62,29408.3,30464.25,3120080],["2017-07-18",29830.68,30622.65,29725.08,30358.66,1631640],["2017-07-19",30569.85,30781.04,30358.66,30517.05,964810],["2017-07-20",30517.05,30517.05,29619.49,29672.29,1628410],["2017-07-21",29672.29,30411.45,29513.89,29777.88,2315390],["2017-07-24",29566.69,29989.07,29302.7,29619.49,1025620],["2017-07-25",29672.29,30305.86,29619.49,30305.86,911080],["2017-07-26",30411.45,30886.63,30411.45,30781.04,1595730],["2017-07-27",30939.43,30939.43,30358.66,30358.66,1233040],["2017-07-28",30622.65,30675.44,30358.66,30358.66,1119390],["2017-07-31",29513.89,29989.07,29302.7,29302.7,3546220],["2017-08-01",29144.31,29725.08,28669.13,29038.72,2331410],["2017-08-02",28669.13,28985.92,28510.74,28880.32,1551090],["2017-08-03",28985.92,29566.69,28669.13,29513.89,1224590],["2017-08-04",29566.69,29725.08,29249.91,29513.89,697010],["2017-08-07",29461.1,29461.1,29091.51,29091.51,877870],["2017-08-08",29038.72,29038.72,28510.74,28669.13,1257490],["2017-08-09",28405.14,28510.74,27454.79,28246.75,1722880],["2017-08-10",28246.75,28352.35,27771.57,28141.16,735410],["2017-08-11",28141.16,28193.95,27613.18,28141.16,847470],["2017-08-14",27824.37,29091.51,27824.37,29038.72,1332790],["2017-08-15",29144.31,29249.91,28827.52,29144.31,693960],["2017-08-16",29038.72,29038.72,28774.73,28985.92,601720],["2017-08-17",28985.92,29038.72,28563.54,28669.13,974110],["2017-08-18",28088.36,28616.33,27929.96,28510.74,1812360],["2017-08-21",28933.12,28933.12,28141.16,28246.75,1432820],["2017-08-22",27982.76,28774.73,27771.57,28405.14,1843180],["2017-08-23",28510.74,28510.74,28141.16,28352.35,663580],["2017-08-24",28352.35,28669.13,28193.95,28510.74,913480],["2017-08-25",28510.74,28669.13,28141.16,28193.95,899330],["2017-08-28",28088.36,28933.12,28035.56,28933.12,1512310],["2017-08-29",29197.11,30305.86,28985.92,30147.47,4706710],["2017-08-30",30147.47,30728.24,29936.28,30253.06,1954350],["2017-08-31",30094.67,30517.05,30094.67,30147.47,1676300],["2017-09-01",30253.06,30886.63,30094.67,30781.04,2469630],["2017-09-05",30781.04,30833.84,30464.25,30569.85,1414990],["2017-09-06",30517.05,30675.44,30305.86,30411.45,1053530],["2017-09-07",30411.45,30886.63,30305.86,30305.86,1423210],["2017-09-08",30569.85,30833.84,30147.47,30147.47,1646590],["2017-09-11",30411.45,30622.65,30041.87,30411.45,1533250],["2017-09-12",30411.45,32206.58,30411.45,32206.58,4010160],["2017-09-13",32312.17,32576.16,31889.79,32312.17,2201190],["2017-09-14",32206.58,32523.36,31995.38,31995.38,1395740],["2017-09-15",31942.59,32417.77,31889.79,32100.98,3244600],["2017-09-18",32100.98,33156.93,32100.98,32787.35,1862740],["2017-09-19",32998.54,32998.54,32312.17,32312.17,1434650],["2017-09-20",32312.17,32576.16,31942.59,31942.59,1412191],["2017-09-21",31942.59,32734.55,31942.59,32734.55,834221],["2017-09-22",32734.55,33420.92,32734.55,33209.73,1291031],["2017-09-25",33262.53,33262.53,32840.15,32840.15,761071],["2017-09-26",32840.15,33156.93,32576.16,32998.54,746421],["2017-09-27",32998.54,33473.72,32998.54,32998.54,895221],["2017-09-28",32998.54,33209.73,31784.19,31784.19,2104781],["2017-09-29",31836.99,32470.56,31414.61,32417.77,1740261],["2017-10-02",32470.56,32681.75,32048.18,32364.97,588401],["2017-10-03",32153.78,32259.37,31414.61,31731.4,1383041],["2017-10-04",31731.4,32206.58,31731.4,32206.58,838131],["2017-10-05",32470.56,32470.56,31942.59,32100.98,636901],["2017-10-06",31942.59,32153.78,31784.19,31889.79,621351],["2017-10-09",31889.79,32364.97,31889.79,32312.17,919511],["2017-10-10",32470.56,33262.53,32470.56,33262.53,1570291],["2017-10-11",33526.52,33896.1,33156.93,33420.92,1422281],["2017-10-12",33526.52,33579.31,33051.34,33579.31,840771],["2017-10-13",33684.91,33843.3,33368.12,33684.91,711201],["2017-10-16",33684.91,33948.9,33526.52,33579.31,992141],["2017-10-17",33526.52,33684.91,33051.34,33579.31,1334600],["2017-10-18",33526.52,34001.7,32734.55,32734.55,3076350],["2017-10-19",32734.55,33104.14,32470.56,32787.35,1048150],["2017-10-20",32734.55,33051.34,31942.59,31942.59,1747090],["2017-10-23",31942.59,32206.58,31203.42,31361.81,2288150],["2017-10-24",31573.0,31836.99,31309.01,31573.0,1153340],["2017-10-25",31836.99,31836.99,31361.81,31361.81,970390],["2017-10-26",31467.41,31520.21,29672.29,29989.07,4347970],["2017-10-27",29672.29,30517.05,29672.29,30094.67,1672910],["2017-10-30",30253.06,30675.44,28035.56,28035.56,3659510],["2017-10-31",28985.92,28985.92,27138.0,27454.79,3190840],["2017-11-01",27454.79,27824.37,27032.4,27296.39,2106330],["2017-11-02",27138.0,27296.39,25395.68,25395.68,4994210],["2017-11-03",25078.89,27138.0,25078.89,27138.0,3595830],["2017-11-06",27454.79,28985.92,27454.79,28985.92,3095210],["2017-11-07",28510.74,29302.7,28035.56,28510.74,2343080],["2017-11-08",28193.95,28669.13,27877.17,28510.74,1560490],["2017-11-09",28563.54,28563.54,27824.37,27877.17,1319920],["2017-11-10",27718.77,28088.36,27032.4,27349.19,1745980],["2017-11-13",27138.0,27349.19,26504.43,26715.62,1706770],["2017-11-14",26821.21,27138.0,26715.62,26979.61,907900],["2017-11-15",27138.0,27824.37,26821.21,27560.38,1214840],["2017-11-16",27877.17,28352.35,27718.77,28088.36,1021970],["2017-11-17",28193.95,28193.95,27349.19,27560.38,1236470],["2017-11-20",27560.38,27771.57,26504.43,26768.42,2606710],["2017-11-21",26662.82,26662.82,24973.3,25923.65,3097760],["2017-11-22",25606.87,26346.03,25606.87,26134.84,1029390],["2017-11-23",25976.45,26134.84,25448.47,25554.07,1208170],["2017-11-24",25448.47,26398.83,24656.51,26134.84,2229570],["2017-11-27",26451.63,27296.39,26187.64,27032.4,1549530],["2017-11-28",27138.0,27560.38,26715.62,26979.61,1163990],["2017-11-29",26768.42,26874.01,26398.83,26662.82,1499470],["2017-11-30",26504.43,26557.23,26029.25,26161.24,1537080],["2017-12-01",26134.84,26768.42,26108.44,26398.83,820860],["2017-12-04",26451.63,26504.43,25870.86,25870.86,1885200],["2017-12-05",26398.83,26926.81,26187.64,26187.64,1618380],["2017-12-06",26504.43,26504.43,25976.45,26372.43,1749190],["2017-12-07",26504.43,27454.79,26504.43,27401.99,3777540],["2017-12-08",27507.58,27982.76,27138.0,27138.0,1594330],["2017-12-11",26662.82,26768.42,26187.64,26187.64,1031150],["2017-12-12",26451.63,26451.63,24392.52,25818.06,2806670],["2017-12-13",25870.86,25870.86,24814.9,25342.88,1240880],["2017-12-14",25078.89,26029.25,25078.89,26029.25,818530],["2017-12-15",25765.26,26029.25,25659.66,25870.86,2864180],["2017-12-18",26398.83,26398.83,26082.05,26134.84,841770],["2017-12-19",26240.44,26319.64,25659.66,25659.66,1344410],["2017-12-20",25765.26,25818.06,25342.88,25501.27,1172130],["2017-12-21",25501.27,25659.66,24973.3,24973.3,1807950],["2017-12-22",24973.3,25237.28,24920.5,25237.28,1906595],["2017-12-25",25237.28,25237.28,24814.9,24814.9,1322080],["2017-12-26",25078.89,25078.89,24709.31,24709.31,1138880],["2017-12-27",24709.31,24709.31,23230.97,23230.97,5756630],["2017-12-28",23230.97,24075.73,23230.97,23653.35,1811650],["2017-12-29",23758.95,23970.14,23389.37,23442.16,1411320],["2018-01-02",23442.16,23653.35,22175.02,22703.0,3587320],["2018-01-03",23230.97,24207.73,23125.38,24128.53,3879620],["2018-01-04",24550.91,24550.91,24128.53,24286.93,2068440],["2018-01-05",24286.93,24286.93,23679.75,23864.54,1351200],["2018-01-08",23758.95,24128.53,23521.36,23626.95,1754680],["2018-01-09",23758.95,24049.34,23600.56,23732.55,1401380],["2018-01-10",23864.54,24920.5,23758.95,24550.91,3525920],["2018-01-11",24603.71,25606.87,24313.32,25474.87,2668100],["2018-01-12",25501.27,25765.26,25184.49,25474.87,2785550],["2018-01-15",25342.88,25501.27,25026.09,25474.87,1542520],["2018-01-16",25395.68,25474.87,25078.89,25342.88,1943870],["2018-01-17",25448.47,25448.47,24498.12,24498.12,1658440],["2018-01-18",24339.72,24550.91,23917.34,24498.12,1320480],["2018-01-19",24498.12,25342.88,24498.12,24709.31,1582310],["2018-01-22",24814.9,24920.5,24313.32,24339.72,1646400],["2018-01-25",24498.12,24814.9,24498.12,24524.52,2585640],["2018-01-26",24524.52,24524.52,23811.75,23890.94,3581930],["2018-01-29",23838.15,24181.33,22861.39,22861.39,2088900],["2018-01-30",22703.0,23600.56,21911.03,23547.76,2287060],["2018-01-31",23758.95,24286.93,23336.57,23336.57,1076010],["2018-02-01",23732.55,23732.55,22966.98,23125.38,583930],["2018-02-02",23178.17,23178.17,22755.79,22808.59,710160],["2018-02-05",22439.01,22597.4,21224.66,21224.66,1969000],["2018-02-06",19746.33,20591.09,19746.33,19746.33,3448380],["2018-02-07",21119.07,21119.07,20063.11,20327.1,1537860],["2018-02-08",20327.1,20327.1,19535.14,19983.92,835610],["2018-02-09",19271.15,19508.74,18611.18,19112.75,1999190],["2018-02-12",19508.74,20063.11,19112.75,20063.11,1653100],["2018-02-13",20063.11,20538.29,20063.11,20459.09,1322090],["2018-02-21",20591.09,20960.67,20485.49,20960.67,950260],["2018-02-22",20591.09,20934.27,20485.49,20485.49,1086720],["2018-02-23",20538.29,20749.48,20327.1,20749.48,1108100],["2018-02-26",20749.48,20907.88,20485.49,20591.09,1280690],["2018-02-27",20591.09,20591.09,20168.71,20274.3,873900],["2018-02-28",20327.1,20327.1,19904.72,19957.52,1122160],["2018-03-01",19587.93,19799.12,19429.54,19640.73,1319030],["2018-03-02",19535.14,20564.69,19271.15,20432.7,1321810],["2018-03-05",20485.49,21858.23,20485.49,21858.23,4349450],["2018-03-06",22914.19,23072.58,22175.02,22597.4,5731280],["2018-03-07",22439.01,22940.59,22307.01,22571.0,2614480],["2018-03-08",22491.8,22914.19,22359.81,22571.0,2080350],["2018-03-09",22703.0,22703.0,22227.82,22491.8,1448280],["2018-03-12",22650.2,22650.2,21858.23,22016.63,1121520],["2018-03-13",21911.03,22755.79,21567.85,22755.79,1844960],["2018-03-14",22914.19,24234.13,22861.39,24128.53,3221310],["2018-03-15",24128.53,24920.5,23785.35,24392.52,2204770],["2018-03-16",24339.72,24392.52,23917.34,24181.33,1533070],["2018-03-19",24286.93,24339.72,23310.17,23494.96,1580770],["2018-03-20",23494.96,24181.33,23494.96,23679.75,1416910],["2018-03-21",23970.14,24022.94,23442.16,23600.56,963150],["2018-03-22",23600.56,23653.35,22966.98,23230.97,1477600],["2018-03-23",22439.01,22703.0,22069.42,22359.81,1680500],["2018-03-26",22359.81,22861.39,21911.03,21911.03,1052690],["2018-03-27",22280.61,22439.01,22016.63,22412.61,1052130],["2018-03-28",22412.61,23415.76,22175.02,23389.37,2004260],["2018-03-29",23494.96,23917.34,23019.78,23389.37,1144790],["2018-03-30",23389.37,23732.55,22966.98,23547.76,1172680],["2018-04-02",23706.15,24286.93,23574.16,24154.93,2619440],["2018-04-03",24181.33,24550.91,24022.94,24550.91,2132270],["2018-04-04",24920.5,25316.48,24814.9,25210.88,2783020],["2018-04-05",25580.47,25818.06,25342.88,25606.87,2242490],["2018-04-06",25606.87,26029.25,25237.28,25870.86,2982830],["2018-04-09",26002.85,26874.01,25950.05,26768.42,2397930],["2018-04-10",26926.81,26979.61,25342.88,25765.26,5308520],["2018-04-11",25765.26,26346.03,25210.88,25342.88,2267630],["2018-04-12",24973.3,25606.87,24709.31,25342.88,1683220],["2018-04-13",25659.66,25712.46,24946.9,25131.69,1165620],["2018-04-16",25131.69,25237.28,24682.91,24946.9,900760],["2018-04-17",25078.89,25078.89,24445.32,24946.9,832130],["2018-04-18",25290.08,25554.07,24867.7,24867.7,932540],["2018-04-19",24814.9,24867.7,23230.97,24709.31,1198840],["2018-04-20",24498.12,24709.31,23943.74,24471.72,828870],["2018-04-23",24075.73,24075.73,22782.19,22782.19,3006040],["2018-04-24",21277.46,22069.42,21198.26,21647.04,2166890],["2018-04-26",21594.24,21594.24,20142.31,20142.31,1495750],["2018-04-27",19535.14,21119.07,19535.14,21119.07,1025390],["2018-05-02",21383.05,21911.03,21251.06,21647.04,803940],["2018-05-03",21647.04,21647.04,20591.09,21647.04,878530],["2018-05-04",21858.23,21858.23,21224.66,21383.05,579650],["2018-05-07",21541.45,21858.23,21224.66,21541.45,459020],["2018-05-08",21541.45,21990.23,21488.65,21488.65,576620],["2018-05-09",21488.65,21699.84,21119.07,21435.85,978370],["2018-05-10",21435.85,21435.85,20855.08,20855.08,466760],["2018-05-11",20591.09,21066.27,20485.49,21066.27,509390],["2018-05-14",21119.07,21119.07,20696.68,21013.47,501670],["2018-05-15",21383.05,21383.05,20775.88,20960.67,489240],["2018-05-16",20960.67,20960.67,20511.89,20511.89,591040],["2018-05-17",20643.89,20802.28,20511.89,20723.08,372510],["2018-05-18",21119.07,21356.66,20855.08,21330.26,1044320],["2018-05-21",21647.04,21699.84,21383.05,21620.64,1931590],["2018-05-22",21620.64,21620.64,20511.89,20855.08,928110],["2018-05-23",20379.9,20696.68,20063.11,20432.7,1249780],["2018-05-24",20538.29,20775.88,19746.33,19878.32,878330],["2018-05-25",19851.92,20168.71,19376.74,19376.74,1456350],["2018-05-28",19271.15,19640.73,18030.4,18030.4,3109100],["2018-05-29",18164.36,19289.58,17923.24,19289.58,946140],["2018-05-30",19289.58,19611.08,18927.9,18968.09,682880],["2018-05-31",18726.97,19450.33,18646.6,19209.21,1299790],["2018-06-01",19128.84,19450.33,18887.72,19088.65,1048580],["2018-06-04",19088.65,20414.81,19048.46,20414.81,935100],["2018-06-05",21821.34,21821.34,21298.92,21540.03,1933900],["2018-06-06",21861.53,22263.39,21298.92,21740.97,970040],["2018-06-07",21740.97,21781.15,21218.54,21459.66,963560],["2018-06-08",21298.92,22022.27,21178.36,21861.53,900220],["2018-06-11",21700.78,21941.9,21459.66,21540.03,838300],["2018-06-12",21540.03,21700.78,20254.06,21379.29,887850],["2018-06-13",21459.66,21700.78,21138.17,21700.78,508150],["2018-06-14",21700.78,23187.69,21700.78,23147.5,6982400],["2018-06-15",23147.5,23710.11,22826.01,23227.87,1373770],["2018-06-18",23388.62,23388.62,22102.65,22383.95,830250],["2018-06-19",21057.8,21700.78,20856.86,20856.86,2920910],["2018-06-20",20897.05,21218.54,20133.5,21218.54,1500300],["2018-06-21",21138.17,21218.54,20736.3,20856.86,610110],["2018-06-22",20334.44,20937.24,20334.44,20816.68,887690],["2018-06-25",21138.17,21178.36,20816.68,20816.68,596130],["2018-06-26",20575.56,20776.49,20213.88,20213.88,684400],["2018-06-27",20213.88,20575.56,19691.45,20213.88,664590],["2018-06-28",20093.32,20213.88,19209.21,19450.33,2036710],["2018-06-29",19289.58,19691.45,19169.02,19169.02,511950],["2018-07-02",19048.46,19169.02,18164.36,18646.6,1228250],["2018-07-03",18485.85,18807.34,17360.63,17360.63,2249570],["2018-07-04",17601.74,17682.12,16838.2,17561.56,962980],["2018-07-05",17842.86,17842.86,16396.15,16878.39,979760],["2018-07-06",16958.76,17722.3,16114.84,17641.93,1036050],["2018-07-09",17842.86,18083.98,17119.51,17481.19,540560],["2018-07-10",17481.19,17521.37,17159.69,17280.25,464430],["2018-07-11",16958.76,16958.76,16074.65,16074.65,1665660],["2018-07-12",16074.65,16637.27,16074.65,16556.89,610270],["2018-07-13",16757.83,16878.39,16476.52,16798.01,746060],["2018-07-16",17119.51,17360.63,16798.01,16838.2,1010520],["2018-07-17",16838.2,17280.25,16677.45,17280.25,787590],["2018-07-18",17360.63,18445.66,17360.63,18445.66,1989010],["2018-07-19",18726.97,18968.09,18405.48,18566.22,1203260],["2018-07-20",18405.48,18726.97,18124.17,18646.6,1009580],["2018-07-23",18566.22,18566.22,17722.3,17762.49,1883530],["2018-07-24",17842.86,18003.61,17521.37,17561.56,716610],["2018-07-25",17682.12,17802.68,17280.25,17320.44,765720],["2018-07-26",17320.44,17441.0,16556.89,16798.01,1162130],["2018-07-27",17119.51,17400.81,16798.01,17199.88,1187330],["2018-07-30",17240.07,17601.74,17199.88,17441.0,892200],["2018-07-31",16757.83,17119.51,16637.27,17039.13,2053340],["2018-08-01",16798.01,17079.32,16717.64,17039.13,801700],["2018-08-02",16878.39,16998.95,16637.27,16918.57,602910],["2018-08-03",16918.57,18083.98,16878.39,17923.24,2453410],["2018-08-06",17923.24,17963.42,17521.37,17682.12,829720],["2018-08-07",17601.74,18244.73,17441.0,17682.12,2117970],["2018-08-08",17682.12,18043.8,17682.12,17963.42,911760],["2018-08-09",17963.42,18405.48,17963.42,18083.98,1630050],["2018-08-10",18003.61,18325.1,17802.68,18124.17,1679850],["2018-08-13",18083.98,18164.36,17842.86,18043.8,1304050],["2018-08-14",18043.8,18807.34,18003.61,18445.66,2217930],["2018-08-15",18445.66,18646.6,17842.86,18204.54,1228850],["2018-08-16",17923.24,18164.36,17762.49,18083.98,1043460],["2018-08-17",18164.36,18244.73,17762.49,17762.49,1009870],["2018-08-20",17682.12,17923.24,17641.93,17682.12,867150],["2018-08-21",17682.12,18003.61,17561.56,17963.42,842650],["2018-08-22",18124.17,18686.78,18043.8,18244.73,2399030],["2018-08-23",18485.85,18807.34,18284.92,18606.41,1855010],["2018-08-24",18646.6,18807.34,18325.1,18405.48,1284670],["2018-08-27",18325.1,18726.97,18325.1,18405.48,1319940],["2018-08-28",18485.85,18485.85,18083.98,18164.36,1402260],["2018-08-29",18124.17,18204.54,18003.61,18204.54,1447300],["2018-08-30",18526.04,18686.78,18445.66,18606.41,1947730],["2018-08-31",18526.04,18887.72,18526.04,18606.41,1281130],["2018-09-04",18606.41,18646.6,18003.61,18325.1,1640480],["2018-09-05",18284.92,18325.1,17682.12,18043.8,1970570],["2018-09-06",17722.3,17923.24,17561.56,17641.93,1959840],["2018-09-07",17641.93,17923.24,17641.93,17923.24,1222570],["2018-09-10",17802.68,17802.68,17481.19,17481.19,1226680],["2018-09-11",17521.37,17802.68,17481.19,17682.12,1053330],["2018-09-12",17923.24,18204.54,17802.68,17923.24,1645110],["2018-09-13",18083.98,18485.85,17923.24,18284.92,2331000],["2018-09-14",18405.48,18526.04,18164.36,18244.73,1501880],["2018-09-17",18325.1,18325.1,17923.24,18244.73,1102990],["2018-09-18",18083.98,19128.84,17842.86,19128.84,5098700],["2018-09-19",19450.33,19812.01,19088.65,19249.4,4710640],["2018-09-20",19209.21,19892.38,19128.84,19450.33,3074500],["2018-09-21",19771.82,19852.2,19369.96,19651.26,4605680],["2018-09-24",19771.82,19771.82,19369.96,19450.33,2241310],["2018-09-25",19329.77,19852.2,19289.58,19611.08,3275860],["2018-09-26",19611.08,20495.18,19530.7,20254.06,4787540],["2018-09-27",20254.06,20495.18,20173.69,20213.88,3012430],["2018-09-28",20414.81,20696.12,20012.94,20012.94,3642160],["2018-10-01",20173.69,20374.62,19570.89,19651.26,4589220],["2018-10-02",19611.08,20093.32,19369.96,19771.82,3081050],["2018-10-03",19932.57,20012.94,19570.89,19570.89,1520810],["2018-10-04",19570.89,19852.2,19530.7,19771.82,2595570],["2018-10-05",19691.45,19852.2,19410.14,19410.14,2520850],["2018-10-08",19369.96,19530.7,19209.21,19249.4,2578990],["2018-10-09",19289.58,19450.33,19128.84,19249.4,1561290],["2018-10-10",19289.58,19691.45,19289.58,19570.89,2882680],["2018-10-11",18485.85,18807.34,18204.54,18204.54,4986090],["2018-10-12",17682.12,18927.9,17682.12,18927.9,2919660],["2018-10-15",18807.34,18968.09,18445.66,18646.6,2603620],["2018-10-16",18807.34,19209.21,18646.6,19209.21,2729530],["2018-10-17",19570.89,20254.06,19369.96,20012.94,4798950],["2018-10-18",19731.64,20455.0,19731.64,19812.01,5414300],["2018-10-19",19490.52,19892.38,19329.77,19570.89,1981440],["2018-10-22",19691.45,20133.5,19369.96,19369.96,2990150],["2018-10-23",19369.96,19369.96,18244.73,18485.85,4136180],["2018-10-24",18485.85,18807.34,17682.12,17762.49,2155290],["2018-10-25",16717.64,17682.12,16717.64,17481.19,2240290],["2018-10-26",17802.68,17963.42,17360.63,17360.63,1616540],["2018-10-29",17320.44,17481.19,16798.01,16878.39,1962320],["2018-10-30",16396.15,16878.39,16396.15,16396.15,2665610],["2018-10-31",16838.2,17079.32,16637.27,17079.32,1388480],["2018-11-01",17039.13,17079.32,16556.89,16878.39,1197390],["2018-11-02",16878.39,16958.76,16476.52,16918.57,2930730],["2018-11-05",16798.01,16918.57,16637.27,16637.27,1254570],["2018-11-06",16958.76,16958.76,16556.89,16556.89,1608500],["2018-11-07",16556.89,16597.08,16074.65,16315.77,2137620],["2018-11-08",16556.89,16637.27,16275.59,16275.59,1347640],["2018-11-09",16195.21,16315.77,15311.11,15311.11,3120470],["2018-11-12",15110.17,15190.55,14708.31,14949.43,2318410],["2018-11-13",14547.56,15512.04,14467.19,15270.92,1922350],["2018-11-14",15270.92,15632.6,14869.05,14949.43,1042060],["2018-11-15",14949.43,14989.61,14467.19,14547.56,1187300],["2018-11-16",14627.93,14989.61,14627.93,14748.49,1014310],["2018-11-19",14989.61,15110.17,14828.87,15110.17,853770],["2018-11-20",14949.43,15110.17,14788.68,15110.17,818380],["2018-11-21",14788.68,15190.55,14708.31,15190.55,633940],["2018-11-22",15431.67,15592.41,15230.73,15311.11,1212070],["2018-11-23",15270.92,15351.29,15029.8,15110.17,1377500],["2018-11-26",14949.43,15110.17,14869.05,15029.8,611160],["2018-11-27",15029.8,15110.17,14627.93,14828.87,971780],["2018-11-28",14828.87,14828.87,14668.12,14788.68,501650],["2018-11-29",14869.05,14989.61,14627.93,14627.93,752780],["2018-11-30",14627.93,14788.68,14587.75,14708.31,606010],["2018-12-03",14949.43,15311.11,14949.43,15311.11,1030500],["2018-12-04",15351.29,15471.85,15150.36,15270.92,884660],["2018-12-05",15069.99,15150.36,14909.24,15069.99,883840],["2018-12-06",14989.61,15994.28,14989.61,15994.28,3172830],["2018-12-07",15994.28,16436.33,15994.28,16195.21,2311660],["2018-12-10",15994.28,16114.84,15793.35,15833.53,1173160],["2018-12-11",15833.53,16034.47,15672.79,16034.47,1212220],["2018-12-12",15994.28,16556.89,15954.09,16516.71,2003300],["2018-12-13",16637.27,16717.64,16155.03,16155.03,1619210],["2018-12-14",16315.77,16355.96,16034.47,16034.47,1671210],["2018-12-17",15913.91,16034.47,15512.04,15512.04,1624090],["2018-12-18",15110.17,15471.85,15029.8,15190.55,1565740],["2018-12-19",15391.48,15391.48,14748.49,14869.05,1390470],["2018-12-20",14748.49,15110.17,14748.49,14869.05,1005880],["2018-12-21",14869.05,15150.36,14668.12,15069.99,2098060],["2018-12-24",15190.55,15431.67,14708.31,14708.31,1351300],["2018-12-25",14427.0,14427.0,13904.57,14065.32,2216390],["2018-12-26",14065.32,14306.44,13663.45,13824.2,1021710],["2018-12-27",14306.44,14306.44,13984.95,13984.95,991835],["2018-12-28",14185.88,14185.88,13944.76,13944.76,1383250],["2019-01-02",13984.95,14185.88,13502.71,13502.71,1036600],["2019-01-03",13502.71,13623.27,12578.42,12578.42,2457820],["2019-01-04",12457.86,12578.42,12055.99,12457.86,1435440],["2019-01-07",12779.35,12859.72,12498.04,12538.23,760670],["2019-01-08",12578.42,12578.42,12216.74,12337.3,1010030],["2019-01-09",12337.3,12859.72,12337.3,12859.72,1247980],["2019-01-10",12940.1,13462.52,12899.91,13141.03,1591230],["2019-01-11",13221.4,13824.2,13221.4,13502.71,2193200],["2019-01-14",13502.71,13542.9,13261.59,13261.59,864420],["2019-01-15",13301.78,13542.9,13301.78,13502.71,551410],["2019-01-16",13583.08,13784.01,13422.34,13462.52,2027350],["2019-01-17",13462.52,13583.08,13221.4,13261.59,828760],["2019-01-18",13261.59,13341.96,12980.28,12980.28,911010],["2019-01-21",13020.47,13341.96,12980.28,13261.59,412550],["2019-01-22",13221.4,13502.71,13060.66,13060.66,710570],["2019-01-23",13141.03,13141.03,13020.47,13100.84,537530],["2019-01-24",13181.22,13301.78,13141.03,13141.03,479960],["2019-01-25",13261.59,13261.59,13020.47,13020.47,740740],["2019-01-28",13100.84,13141.03,12980.28,12980.28,581330],["2019-01-29",12980.28,13020.47,12819.54,12899.91,505490],["2019-01-30",12980.28,13100.84,12859.72,12859.72,488820],["2019-01-31",12859.72,12980.28,12618.6,12859.72,1332580],["2019-02-01",12859.72,12940.1,12698.98,12940.1,705220],["2019-02-11",13100.84,13824.2,13020.47,13824.2,2464290],["2019-02-12",14467.19,14788.68,14306.44,14467.19,4499750],["2019-02-13",14467.19,14627.93,14427.0,14427.0,2176590],["2019-02-14",14306.44,15270.92,14266.25,15029.8,3824850],["2019-02-15",15029.8,15150.36,14788.68,14949.43,1872340],["2019-02-18",14949.43,15150.36,14788.68,15150.36,2674440],["2019-02-19",15150.36,15190.55,14386.81,14386.81,3546750],["2019-02-20",14627.93,14668.12,14386.81,14507.37,2074740],["2019-02-21",14427.0,14748.49,14427.0,14587.75,1311760],["2019-02-22",14547.56,14748.49,14427.0,14547.56,1849020],["2019-02-25",14708.31,15150.36,14708.31,15069.99,4310240],["2019-02-26",15069.99,15552.23,14989.61,15311.11,4189230],["2019-02-27",15431.67,16034.47,15270.92,15873.72,4489010],["2019-02-28",15994.28,16396.15,15712.97,15712.97,6148110],["2019-03-01",15833.53,16275.59,15833.53,16275.59,2636840],["2019-03-04",16436.33,16757.83,16315.77,16396.15,3804270],["2019-03-05",16275.59,16717.64,16155.03,16717.64,5060220],["2019-03-06",16798.01,17199.88,16798.01,16958.76,6581260],["2019-03-07",16958.76,17199.88,16757.83,16838.2,5490000],["2019-03-08",16677.45,16677.45,16195.21,16396.15,6514810],["2019-03-11",16396.15,16476.52,16034.47,16355.96,4643330],["2019-03-12",16637.27,16637.27,16235.4,16315.77,2668360],["2019-03-13",16396.15,16597.08,16355.96,16436.33,4694290],["2019-03-14",16476.52,16597.08,16275.59,16275.59,3121640],["2019-03-15",16315.77,16798.01,16155.03,16717.64,3396670],["2019-03-18",16918.57,17039.13,16476.52,16637.27,3207810],["2019-03-19",16556.89,16717.64,16034.47,16034.47,6041800],["2019-03-20",16074.65,16074.65,15230.73,15833.53,4328390],["2019-03-21",15833.53,15913.91,15029.8,15029.8,2605450],["2019-03-22",15190.55,15270.92,14828.87,15230.73,2928650],["2019-03-25",14627.93,14869.05,14467.19,14869.05,2794500],["2019-03-26",15029.8,15029.8,14587.75,14708.31,1627130],["2019-03-27",14869.05,14989.61,14708.31,14828.87,1449620],["2019-03-28",14788.68,15110.17,14708.31,14989.61,1304930],["2019-03-29",15069.99,15110.17,14909.24,15069.99,962060],["2019-04-01",15190.55,15632.6,15150.36,15592.41,2720210],["2019-04-02",15833.53,15913.91,15632.6,15712.97,2565250],["2019-04-03",15592.41,15954.09,15512.04,15913.91,1882240],["2019-04-04",15954.09,15954.09,15592.41,15592.41,1241610],["2019-04-05",15592.41,15793.35,15592.41,15592.41,1687380],["2019-04-08",15913.91,16034.47,15592.41,15672.79,2132660],["2019-04-09",15793.35,15793.35,15270.92,15270.92,1940270],["2019-04-10",15190.55,15351.29,15029.8,15190.55,1497810],["2019-04-11",15110.17,15270.92,15029.8,15029.8,988750],["2019-04-12",14989.61,15230.73,14909.24,15230.73,1201400],["2019-04-16",14949.43,15190.55,14869.05,15069.99,1443890],["2019-04-17",15150.36,15230.73,14627.93,14627.93,1476030],["2019-04-18",14627.93,14708.31,14266.25,14386.81,1668840],["2019-04-19",14467.19,14507.37,14306.44,14427.0,628790],["2019-04-22",14427.0,14467.19,13784.01,13944.76,1597630],["2019-04-23",14025.13,14065.32,13904.57,13984.95,1421880],["2019-04-24",14025.13,14145.69,13904.57,13904.57,3737360],["2019-04-25",13944.76,13944.76,13181.22,13341.96,4521280],["2019-04-26",13502.71,14065.32,13422.34,14065.32,1634390],["2019-05-02",13904.57,14025.13,13784.01,13784.01,1239140],["2019-05-03",13743.83,13743.83,13502.71,13502.71,1341680],["2019-05-06",13301.78,13341.96,13060.66,13060.66,1855060],["2019-05-07",13100.84,13341.96,13020.47,13020.47,1019770],["2019-05-08",13020.47,13382.15,12779.35,13301.78,1549260],["2019-05-09",13341.96,13382.15,13020.47,13020.47,1334220],["2019-05-10",13141.03,13864.39,13100.84,13663.45,2249960],["2019-05-13",13583.08,13784.01,13462.52,13502.71,1594040],["2019-05-14",13834.14,14091.92,13791.18,14005.99,1905810],["2019-05-15",14177.84,14951.18,14091.92,14951.18,3556930],["2019-05-16",15208.96,15509.7,14865.25,14865.25,3718840],["2019-05-17",14865.25,15037.11,14736.36,14779.33,2110160],["2019-05-20",14736.36,15208.96,14736.36,14994.14,2335620],["2019-05-21",14951.18,14994.14,14521.55,14521.55,2769210],["2019-05-22",14478.59,14822.29,14306.73,14349.7,3469660],["2019-05-23",14349.7,14521.55,14220.81,14435.62,2275140],["2019-05-24",14435.62,14736.36,14306.73,14435.62,1869600],["2019-05-27",14435.62,14564.51,14349.7,14478.59,835770],["2019-05-28",14521.55,14607.48,14306.73,14564.51,1377110],["2019-05-29",14564.51,14564.51,14349.7,14349.7,1688960],["2019-05-30",14392.66,14693.4,14263.77,14306.73,3416020],["2019-05-31",14263.77,14392.66,13877.1,13877.1,1931180],["2019-06-03",14005.99,14177.84,13791.18,13791.18,2916070],["2019-06-04",13963.03,14048.95,13748.21,13748.21,1524010],["2019-06-05",13963.03,14048.95,13748.21,13748.21,1615260],["2019-06-06",13748.21,13920.06,13404.51,13705.25,1915670],["2019-06-07",13748.21,13834.14,13705.25,13791.18,1324620],["2019-06-10",13963.03,14091.92,13877.1,13920.06,2106150],["2019-06-11",13920.06,14005.99,13834.14,13834.14,857110],["2019-06-12",13791.18,13834.14,13576.36,13662.29,1256620],["2019-06-13",13619.32,13662.29,13533.4,13576.36,1139230],["2019-06-14",13619.32,13748.21,13576.36,13619.32,1117360],["2019-06-17",13705.25,13705.25,13318.58,13318.58,1413960],["2019-06-18",13318.58,13404.51,13103.76,13103.76,1336120],["2019-06-19",13232.65,13361.54,13146.73,13146.73,1101190],["2019-06-20",13189.69,13533.4,13146.73,13533.4,2052850],["2019-06-21",13576.36,13619.32,13361.54,13490.43,2008540],["2019-06-24",13490.43,13533.4,13275.62,13361.54,1309890],["2019-06-25",13275.62,13361.54,13232.65,13275.62,1281700],["2019-06-26",13275.62,13275.62,13060.8,13103.76,1526370],["2019-06-27",13103.76,13232.65,12803.02,12845.99,4237560],["2019-06-28",12931.91,12974.88,12545.24,12674.13,1797880],["2019-07-01",12931.91,13017.84,12803.02,12974.88,1091600],["2019-07-02",12974.88,13017.84,12760.06,12888.95,772770],["2019-07-03",12803.02,12974.88,12717.1,12888.95,865510],["2019-07-04",12931.91,13318.58,12931.91,13275.62,3325890],["2019-07-05",13275.62,13404.51,13146.73,13189.69,1941300],["2019-07-08",13189.69,13232.65,13017.84,13146.73,921970],["2019-07-09",12974.88,13146.73,12931.91,13103.76,1430380],["2019-07-10",13060.8,13189.69,13017.84,13146.73,1068510],["2019-07-11",13232.65,13275.62,12888.95,12888.95,2406210],["2019-07-12",12888.95,13060.8,12888.95,12974.88,1139540],["2019-07-15",12974.88,13060.8,12760.06,12845.99,1764340],["2019-07-16",12803.02,12931.91,12717.1,12717.1,1690860],["2019-07-17",12760.06,12803.02,12545.24,12717.1,2627300],["2019-07-18",12717.1,13060.8,12631.17,12845.99,2018760],["2019-07-19",12845.99,12888.95,12631.17,12631.17,1794890],["2019-07-22",12674.13,12760.06,12502.28,12545.24,1823930],["2019-07-23",12459.32,12545.24,12115.61,12115.61,3722440],["2019-07-24",12158.58,12416.35,11986.72,12244.5,3756762],["2019-07-25",12330.43,12631.17,12330.43,12545.24,2523070],["2019-07-26",12373.39,12545.24,12330.43,12330.43,1285640],["2019-07-29",12330.43,12330.43,12072.65,12072.65,2585480],["2019-07-30",12072.65,12201.54,11728.94,11728.94,2622640],["2019-07-31",11900.8,11900.8,11685.98,11857.83,2366040],["2019-08-01",11771.91,11857.83,11084.5,11857.83,5127550],["2019-08-02",11685.98,12201.54,11471.16,11986.72,4745330],["2019-08-05",12072.65,12373.39,11900.8,12244.5,3342200],["2019-08-06",11943.76,12115.61,11771.91,11857.83,2222040],["2019-08-07",11943.76,11943.76,11557.09,11814.87,2428600],["2019-08-08",11814.87,12029.69,11600.05,12029.69,1685030],["2019-08-09",11943.76,12029.69,11900.8,12029.69,1456660],["2019-08-12",12029.69,12115.61,11900.8,11986.72,2069990],["2019-08-13",11857.83,11986.72,11728.94,11900.8,2176450],["2019-08-14",11986.72,11986.72,11685.98,11814.87,1305770],["2019-08-15",11514.13,11771.91,11471.16,11771.91,1415650],["2019-08-16",11771.91,11771.91,11600.05,11685.98,943770],["2019-08-19",11771.91,11771.91,11600.05,11600.05,888290],["2019-08-20",11600.05,11857.83,11514.13,11771.91,1828900],["2019-08-21",11771.91,12115.61,11771.91,12029.69,1977950],["2019-08-22",11943.76,12072.65,11943.76,11943.76,1292750],["2019-08-23",11943.76,11986.72,11814.87,11900.8,1464430],["2019-08-26",11814.87,11814.87,11643.02,11814.87,2047070],["2019-08-27",11857.83,11900.8,11771.91,11814.87,1165900],["2019-08-28",11814.87,11814.87,11685.98,11771.91,726620],["2019-08-29",11728.94,11771.91,11600.05,11685.98,1093220],["2019-08-30",11685.98,11771.91,11600.05,11600.05,660270],["2019-09-03",11600.05,11771.91,11557.09,11643.02,691550],["2019-09-04",11600.05,11643.02,11514.13,11643.02,792110],["2019-09-05",11685.98,11685.98,11514.13,11557.09,734050],["2019-09-06",11557.09,11557.09,11385.24,11428.2,955190],["2019-09-09",11385.24,11471.16,11170.42,11385.24,1598390],["2019-09-10",11428.2,11471.16,11170.42,11256.35,980240],["2019-09-11",11213.39,11342.28,11127.46,11256.35,1361760],["2019-09-12",11256.35,11771.91,11213.39,11771.91,3707620],["2019-09-13",11728.94,11857.83,11600.05,11600.05,1532680],["2019-09-16",11600.05,11857.83,11600.05,11643.02,1605030],["2019-09-17",11643.02,12287.46,11557.09,12158.58,4223400],["2019-09-18",12201.54,12416.35,12072.65,12072.65,3123200],["2019-09-19",12115.61,12373.39,12072.65,12330.43,2257900],["2019-09-20",12330.43,12373.39,12072.65,12072.65,1617920],["2019-09-23",12072.65,12330.43,12072.65,12115.61,2435920],["2019-09-24",12158.58,12330.43,12072.65,12115.61,1243330],["2019-09-25",12115.61,12588.21,12115.61,12545.24,5171710],["2019-09-26",12674.13,12674.13,12459.32,12545.24,1731470],["2019-09-27",12545.24,12631.17,12373.39,12373.39,1872900],["2019-09-30",12373.39,12717.1,12373.39,12588.21,4726550],["2019-10-01",12717.1,12717.1,12459.32,12459.32,1860440],["2019-10-02",12459.32,12674.13,12373.39,12373.39,4770842],["2019-10-03",12201.54,12373.39,12115.61,12244.5,2692140],["2019-10-04",12287.46,12459.32,12244.5,12244.5,2403940],["2019-10-07",12330.43,12373.39,11857.83,11857.83,2867830],["2019-10-08",11857.83,12072.65,11814.87,12029.69,1689950],["2019-10-09",12072.65,12072.65,11814.87,11857.83,1484550],["2019-10-10",11857.83,11986.72,11643.02,11728.94,2183650],["2019-10-11",11814.87,12029.69,11643.02,11857.83,1826180],["2019-10-14",11986.72,12244.5,11943.76,12072.65,1894310],["2019-10-15",12115.61,12201.54,11943.76,11943.76,4123520],["2019-10-16",12029.69,12029.69,11814.87,11814.87,1398590],["2019-10-17",11814.87,11857.83,11771.91,11771.91,743590],["2019-10-18",11771.91,11814.87,11685.98,11685.98,901470],["2019-10-21",11685.98,11857.83,11600.05,11600.05,1268830],["2019-10-22",11514.13,11685.98,11514.13,11557.09,1232290],["2019-10-23",11557.09,11643.02,11428.2,11428.2,1205060],["2019-10-24",11514.13,11600.05,11428.2,11557.09,925880],["2019-10-25",11557.09,11643.02,11471.16,11557.09,747730],["2019-10-28",11600.05,11728.94,11514.13,11557.09,920680],["2019-10-29",11514.13,11514.13,11256.35,11299.31,3641130],["2019-10-30",11299.31,11471.16,11299.31,11471.16,928740],["2019-10-31",11514.13,11514.13,11256.35,11299.31,4159150],["2019-11-01",11256.35,11342.28,11127.46,11127.46,2813880],["2019-11-04",11213.39,11213.39,10654.86,10654.86,6031090],["2019-11-05",10654.86,10869.68,10568.94,10740.79,2052340],["2019-11-06",10697.83,10955.61,10697.83,10955.61,1476010],["2019-11-07",10955.61,10955.61,10783.75,10826.72,1022540],["2019-11-08",10783.75,10869.68,10740.79,10783.75,747810],["2019-11-11",10826.72,10826.72,10697.83,10697.83,1148480],["2019-11-12",10740.79,10783.75,10525.97,10568.94,1314740],["2019-11-13",10611.9,10654.86,10440.05,10440.05,1488600],["2019-11-14",10440.05,10483.01,10096.34,10182.27,3372100],["2019-11-15",10096.34,10225.23,10053.38,10139.31,1529380],["2019-11-18",10096.34,10311.16,10010.42,10139.31,1201630],["2019-11-19",10139.31,10268.2,10096.34,10182.27,1154580],["2019-11-20",10225.23,10225.23,9924.49,9924.49,1208460],["2019-11-21",9967.45,9967.45,9623.75,9709.67,1354380],["2019-11-22",9709.67,9795.6,9280.04,9323.01,2401458],["2019-11-25",9365.97,9537.82,9323.01,9494.86,1179330],["2019-11-26",9580.79,9666.71,9494.86,9580.79,983340],["2019-11-27",9623.75,9795.6,9494.86,9752.64,1419900],["2019-11-28",9752.64,9752.64,9494.86,9537.82,1001630],["2019-11-29",9623.75,9752.64,9451.9,9709.67,2302840],["2019-12-02",10010.42,10139.31,9838.56,9881.53,1496030],["2019-12-03",9881.53,9881.53,9709.67,9752.64,1128200],["2019-12-04",9709.67,9752.64,9580.79,9709.67,716280],["2019-12-05",9709.67,9838.56,9623.75,9709.67,720980],["2019-12-06",9709.67,9752.64,9408.93,9537.82,1133210],["2019-12-09",9451.9,9580.79,9408.93,9580.79,918460],["2019-12-10",9451.9,9623.75,9408.93,9623.75,908910],["2019-12-11",9537.82,9666.71,9451.9,9537.82,1137420],["2019-12-12",9537.82,9580.79,9451.9,9451.9,667910],["2019-12-13",9623.75,9709.67,9494.86,9537.82,933140],["2019-12-16",9580.79,9623.75,9494.86,9580.79,1058060],["2019-12-17",9537.82,9580.79,9451.9,9537.82,537650],["2019-12-18",9494.86,9494.86,9280.04,9280.04,1220160],["2019-12-19",9323.01,9323.01,8850.41,9108.19,1660140],["2019-12-20",9065.23,9151.15,8979.3,9022.26,593470],["2019-12-23",8979.3,9065.23,8721.52,8721.52,889640],["2019-12-24",8764.49,8764.49,8575.45,8592.63,1422440],["2019-12-25",8592.63,9194.12,8592.63,9194.12,2224150],["2019-12-26",9451.9,9752.64,9365.97,9494.86,2657000],["2019-12-27",9537.82,9537.82,9194.12,9194.12,952000],["2019-12-30",9194.12,9537.82,9194.12,9323.01,1770650],["2019-12-31",9408.93,9408.93,9151.15,9194.12,1245250],["2020-01-02",9194.12,9795.6,9194.12,9795.6,4331570],["2020-01-03",9881.53,10010.42,9537.82,9752.64,2756470],["2020-01-06",9580.79,9623.75,9365.97,9494.86,1234740],["2020-01-07",9494.86,9752.64,9365.97,9752.64,2122340],["2020-01-08",9623.75,9623.75,9323.01,9408.93,2192360],["2020-01-09",9580.79,9838.56,9451.9,9752.64,3929860],["2020-01-10",9752.64,10139.31,9623.75,10010.42,4591170],["2020-01-13",10010.42,10053.38,9795.6,9795.6,1681760],["2020-01-14",9838.56,9967.45,9795.6,9881.53,1786840],["2020-01-15",9881.53,9924.49,9709.67,9838.56,1591960],["2020-01-16",9838.56,9881.53,9623.75,9623.75,1298130],["2020-01-17",9623.75,9924.49,9623.75,9795.6,2228380],["2020-01-20",9795.6,9881.53,9709.67,9752.64,894180],["2020-01-21",9752.64,10139.31,9666.71,10053.38,2394630],["2020-01-22",10010.42,10182.27,9881.53,10053.38,1626470],["2020-01-30",9881.53,9881.53,9365.97,9365.97,3568490],["2020-01-31",9280.04,9365.97,8936.34,8936.34,2874290],["2020-02-03",8592.63,9194.12,8317.67,9194.12,3718580],["2020-02-04",8936.34,9065.23,8584.04,8936.34,2215850],["2020-02-05",9022.26,9022.26,8721.52,8936.34,1690290],["2020-02-06",8850.41,9151.15,8850.41,9065.23,1934490],["2020-02-07",9108.19,9365.97,9022.26,9151.15,2073080],["2020-02-10",8979.3,9623.75,8936.34,9408.93,3525590],["2020-02-11",9408.93,9623.75,9323.01,9323.01,1364950],["2020-02-12",9365.97,9752.64,9280.04,9580.79,4338480],["2020-02-13",9623.75,9623.75,9365.97,9494.86,1797590],["2020-02-14",9451.9,9623.75,9365.97,9494.86,2870580],["2020-02-17",9537.82,9623.75,9451.9,9451.9,1168830],["2020-02-18",9537.82,9709.67,9451.9,9623.75,1957560],["2020-02-19",9580.79,9623.75,9323.01,9451.9,1394520],["2020-02-20",9494.86,9924.49,9451.9,9838.56,4291280],["2020-02-21",9881.53,9881.53,9623.75,9666.71,1790690],["2020-02-24",9408.93,9408.93,9022.26,9022.26,4483500],["2020-02-25",8592.63,8850.41,8506.71,8807.45,4115950],["2020-02-26",8506.71,8764.49,8463.74,8764.49,3112550],["2020-02-27",8764.49,8979.3,8592.63,8979.3,2140030],["2020-02-28",8592.63,8807.45,8575.45,8807.45,3027660],["2020-03-02",8678.56,8764.49,8592.63,8721.52,1763530],["2020-03-03",8807.45,8979.3,8764.49,8893.37,2132620],["2020-03-04",8893.37,9323.01,8764.49,9237.08,4232960],["2020-03-05",9237.08,9537.82,9194.12,9194.12,3997940],["2020-03-06",9022.26,9237.08,8979.3,9151.15,1389930],["2020-03-09",8515.3,8721.52,8515.3,8515.3,4756860],["2020-03-10",8291.89,8635.6,8231.74,8420.78,2888250],["2020-03-11",8506.71,8635.6,7845.07,7845.07,3572690],["2020-03-12",7346.7,7475.59,7303.74,7303.74,4454230],["2020-03-13",6796.77,7295.15,6796.77,6960.03,4926220],["2020-03-16",7080.33,7097.51,6745.22,6779.59,1860160],["2020-03-17",6530.4,6779.59,6530.4,6779.59,3197870],["2020-03-18",6874.11,6925.66,6770.99,6788.18,2168140],["2020-03-19",6642.11,6874.11,6487.44,6874.11,3078630],["2020-03-20",6874.11,6874.11,6702.25,6779.59,1408930],["2020-03-23",6375.73,6616.33,6306.99,6306.99,1983230],["2020-03-24",5928.92,6306.99,5928.92,5980.47,2389580],["2020-03-25",6315.58,6315.58,6126.55,6306.99,2832020],["2020-03-26",6143.73,6272.62,6032.03,6032.03,1995720],["2020-03-27",6032.03,6109.36,5696.92,5696.92,2160550],["2020-03-30",5585.21,5585.21,5301.65,5310.25,4657340],["2020-03-31",5327.43,5533.66,4992.32,5172.76,6409050],["2020-04-01",5155.58,5533.66,5095.43,5499.28,3910300],["2020-04-03",5585.21,5877.36,5542.25,5877.36,4100420],["2020-04-06",6229.66,6281.21,6100.77,6281.21,4769390],["2020-04-07",6349.96,6358.55,6126.55,6178.1,3214000],["2020-04-08",5928.92,6324.18,5903.14,6186.7,3268820],["2020-04-09",6272.62,6375.73,6126.55,6169.51,3254540],["2020-04-10",6126.55,6229.66,6014.84,6057.81,2366540],["2020-04-13",6057.81,6281.21,6057.81,6229.66,3442180],["2020-04-14",6229.66,6315.58,6066.4,6229.66,2898100],["2020-04-15",6238.25,6659.29,6238.25,6659.29,6324350],["2020-04-16",6702.25,6960.03,6530.4,6745.22,4411080],["2020-04-17",6788.18,6934.25,6788.18,6865.51,3619820],["2020-04-20",6917.07,6951.44,6710.85,6796.77,5549320],["2020-04-21",6667.88,6745.22,6324.18,6324.18,4858400],["2020-04-22",6186.7,6573.36,6186.7,6530.4,2584540],["2020-04-23",6642.11,6745.22,6513.22,6521.81,2217130],["2020-04-24",6410.1,6573.36,6410.1,6530.4,1299630],["2020-04-27",6616.33,6899.88,6547.59,6831.14,4862750],["2020-04-28",6917.07,7037.37,6736.62,7003.0,4827640],["2020-04-29",7003.0,7166.26,6874.11,6874.11,2202330],["2020-05-04",6496.03,6616.33,6392.92,6392.92,5401870],["2020-05-05",6358.55,6392.92,6083.58,6392.92,2027280],["2020-05-06",6358.55,6521.81,6341.36,6418.7,2295460],["2020-05-07",6478.85,6736.62,6435.88,6702.25,3014140],["2020-05-08",6693.66,6745.22,6607.73,6616.33,3204040],["2020-05-11",6659.29,6839.74,6607.73,6745.22,3232240],["2020-05-12",6745.22,6985.81,6659.29,6925.66,4100030],["2020-05-13",6874.11,7406.85,6788.18,7406.85,6806120],["2020-05-14",7518.55,7888.04,7484.18,7604.48,6544680],["2020-05-15",7647.44,7716.18,7286.55,7312.33,5281280],["2020-05-18",7260.77,7458.41,7114.7,7415.44,3518230],["2020-05-19",7647.44,7647.44,7415.44,7475.59,4706770],["2020-05-20",7432.63,7561.52,7432.63,7518.55,1985130],["2020-05-21",7518.55,7595.89,7509.96,7509.96,2447940],["2020-05-22",7518.55,7836.48,7518.55,7578.7,4798100],["2020-05-25",7647.44,7707.59,7578.7,7638.85,2278820],["2020-05-26",7664.63,7896.63,7638.85,7759.15,3494300],["2020-05-27",7802.11,8163.0,7699.0,7767.74,6593700],["2020-05-28",7819.3,7939.59,7767.74,7784.93,3791500],["2020-05-29",7750.55,7784.93,7621.67,7621.67,3860480],["2020-06-01",7621.67,7707.59,7544.33,7595.89,4687480],["2020-06-02",7681.81,7681.81,7449.81,7458.41,4061550],["2020-06-03",7492.78,7587.29,7441.22,7527.15,2815120],["2020-06-04",7630.26,7896.63,7570.11,7733.37,4659340],["2020-06-05",7819.3,8274.71,7776.33,8274.71,12774620],["2020-06-08",8592.63,8850.41,8472.34,8764.49,14256100],["2020-06-09",8850.41,9365.97,8678.56,9365.97,9950170],["2020-06-10",9666.71,10010.42,9365.97,10010.42,9509350],["2020-06-11",10568.94,10697.83,9623.75,9623.75,19632740],["2020-06-12",9323.01,10268.2,9323.01,10268.2,12708140],["2020-06-15",10912.64,10955.61,10053.38,10568.94,12839660],["2020-06-16",10740.79,10955.61,9881.53,10053.38,9406160],["2020-06-17",10053.38,10525.97,9709.67,10096.34,7321080],["2020-06-18",9967.45,10096.34,9666.71,9881.53,3628110],["2020-06-19",9881.53,10440.05,9881.53,10268.2,6425680],["2020-06-22",10440.05,10740.79,10182.27,10397.09,8030190],["2020-06-23",10483.01,10869.68,10182.27,10525.97,8626100],["2020-06-24",10525.97,10697.83,9795.6,9795.6,8801870],["2020-06-25",9623.75,9881.53,9280.04,9580.79,7095980],["2020-06-26",9752.64,9838.56,8936.34,9194.12,9434350],["2020-06-29",8936.34,9065.23,8558.26,8592.63,7677390],["2020-06-30",8850.41,8979.3,8077.07,8334.85,5103300],["2020-07-01",8549.67,8893.37,8291.89,8893.37,3456840],["2020-07-02",9323.01,9494.86,9108.19,9237.08,5874590],["2020-07-03",9237.08,9365.97,9022.26,9022.26,3115350],["2020-07-06",9022.26,9408.93,9022.26,9237.08,2810250],["2020-07-07",9323.01,9494.86,9151.15,9151.15,4948110],["2020-07-08",9108.19,9280.04,9065.23,9108.19,2025140],["2020-07-09",9194.12,9365.97,9151.15,9280.04,2520920],["2020-07-10",9280.04,9280.04,9108.19,9151.15,2466830],["2020-07-13",9151.15,9280.04,8936.34,8936.34,2355010],["2020-07-14",8979.3,9237.08,8936.34,9237.08,2831140],["2020-07-15",9365.97,9709.67,9365.97,9537.82,6556080],["2020-07-16",9623.75,9666.71,9365.97,9408.93,2753850],["2020-07-17",9365.97,9494.86,9323.01,9365.97,2084690],["2020-07-20",9365.97,9451.9,8936.34,8979.3,6189630],["2020-07-21",9065.23,9194.12,8936.34,9108.19,2268060],["2020-07-22",9194.12,9194.12,8936.34,8979.3,1639650],["2020-07-23",9022.26,9022.26,8678.56,8850.41,2694470],["2020-07-24",8721.52,8807.45,8231.74,8231.74,8265050],["2020-07-27",7656.04,7991.15,7656.04,7656.04,4229410],["2020-07-28",7647.44,8051.3,7174.85,7913.81,6890460],["2020-07-29",7544.33,7733.37,7363.89,7475.59,6698840],["2020-07-30",7432.63,7647.44,7432.63,7484.18,1787960],["2020-07-31",7174.85,7346.7,7131.89,7131.89,4220450],["2020-08-03",7045.96,7552.92,7045.96,7492.78,3502030],["2020-08-04",7647.44,7931.0,7647.44,7836.48,4236870],["2020-08-05",7836.48,8077.07,7741.96,7982.56,4031110],["2020-08-06",7948.19,8034.11,7819.3,7896.63,3332880],["2020-08-07",7888.04,8034.11,7810.7,7853.67,3969720],["2020-08-10",7922.41,8240.33,7905.22,8085.67,4748180],["2020-08-11",8085.67,8205.96,8059.89,8120.04,2216340],["2020-08-12",8120.04,8188.78,8008.33,8077.07,3208620],["2020-08-13",8120.04,8205.96,8059.89,8068.48,3887460],["2020-08-14",8094.26,8240.33,8059.89,8077.07,4623860],["2020-08-17",8068.48,8360.63,8068.48,8334.85,4624820],["2020-08-18",8377.82,8566.85,8343.45,8386.41,4563810],["2020-08-19",8420.78,8463.74,8291.89,8326.26,3905390],["2020-08-20",8326.26,8334.85,8163.0,8188.78,3142500],["2020-08-21",8248.93,8291.89,8163.0,8240.33,2782710],["2020-08-24",8309.08,8403.59,8300.48,8403.59,3527650],["2020-08-25",8429.37,8979.3,8352.04,8678.56,8741050],["2020-08-26",8721.52,8936.34,8635.6,8678.56,4250300],["2020-08-27",8678.56,8807.45,8678.56,8764.49,2508430],["2020-08-28",8850.41,8850.41,8635.6,8635.6,5423340],["2020-08-31",8635.6,8721.52,8498.11,8566.85,4616100],["2020-09-01",8566.85,8721.52,8566.85,8635.6,2541670],["2020-09-03",8721.52,8764.49,8592.63,8635.6,3026500],["2020-09-04",8515.3,8635.6,8515.3,8575.45,3280750],["2020-09-07",8575.45,8635.6,8343.45,8352.04,5627160],["2020-09-08",8420.78,8420.78,8317.67,8395.0,3045080],["2020-09-09",8317.67,8472.34,8257.52,8463.74,2359060],["2020-09-10",8506.71,8549.67,8437.97,8437.97,2380000],["2020-09-11",8437.97,8515.3,8437.97,8472.34,1587500],["2020-09-14",8498.11,8764.49,8498.11,8764.49,7018130],["2020-09-15",8936.34,8936.34,8678.56,8678.56,4381360],["2020-09-16",8678.56,9108.19,8635.6,9108.19,8619110],["2020-09-17",9237.08,9280.04,8850.41,9022.26,6672370],["2020-09-18",8979.3,9108.19,8893.37,8979.3,3384730],["2020-09-21",9065.23,9237.08,8893.37,8979.3,9194400],["2020-09-22",8979.3,9108.19,8893.37,8979.3,4926800],["2020-09-23",9237.08,9580.79,9237.08,9580.79,14065680],["2020-09-24",9580.79,9752.64,9408.93,9537.82,8419350],["2020-09-25",9580.79,9623.75,9280.04,9408.93,6471620],["2020-09-28",9537.82,9666.71,9451.9,9623.75,6813850],["2020-09-29",9752.64,9795.6,9151.15,9151.15,6644340],["2020-09-30",9194.12,9365.97,9022.26,9323.01,4554630],["2020-10-01",9408.93,9537.82,9323.01,9365.97,4456310],["2020-10-02",9365.97,9881.53,9237.08,9494.86,13340990],["2020-10-05",9494.86,10010.42,9494.86,9881.53,8808080],["2020-10-06",10096.34,10311.16,9924.49,10053.38,8189920],["2020-10-07",9881.53,10053.38,9709.67,9709.67,7597740],["2020-10-08",9838.56,9838.56,9494.86,9537.82,7047200],["2020-10-09",9580.79,9709.67,9451.9,9709.67,4060990],["2020-10-12",9838.56,9838.56,9280.04,9280.04,7067870],["2020-10-13",9280.04,9408.93,9151.15,9280.04,4379270],["2020-10-14",9280.04,9365.97,9237.08,9237.08,4589870],["2020-10-15",9237.08,9580.79,9194.12,9280.04,5890720],["2020-10-16",9451.9,9580.79,9280.04,9451.9,5216050],["2020-10-19",9537.82,9838.56,9494.86,9795.6,8095860],["2020-10-20",9709.67,9795.6,9580.79,9709.67,4397370],["2020-10-21",9752.64,9795.6,9494.86,9494.86,3937160],["2020-10-22",9408.93,9580.79,9323.01,9494.86,2955340],["2020-10-23",9537.82,9666.71,9365.97,9365.97,4542590],["2020-10-26",9365.97,9494.86,9194.12,9194.12,4408710],["2020-10-27",9151.15,9237.08,8807.45,8850.41,6096930],["2020-10-28",8764.49,8850.41,8584.04,8584.04,5621980],["2020-10-29",8515.3,8764.49,8472.34,8635.6,3845860],["2020-10-30",8678.56,8764.49,8584.04,8635.6,1590940],["2020-11-02",8635.6,8764.49,8592.63,8721.52,1806670],["2020-11-03",8807.45,8979.3,8721.52,8936.34,2753010],["2020-11-04",8979.3,9194.12,8850.41,9065.23,2896070],["2020-11-05",9065.23,9194.12,8807.45,8807.45,2966390],["2020-11-06",8850.41,9065.23,8807.45,9022.26,2332340],["2020-11-09",9108.19,9365.97,9108.19,9280.04,3826600],["2020-11-10",9451.9,9494.86,9237.08,9237.08,4061330],["2020-11-11",9237.08,9365.97,9194.12,9280.04,2976790],["2020-11-12",9365.97,9623.75,9323.01,9580.79,7549810],["2020-11-13",9623.75,9709.67,9537.82,9580.79,4436730],["2020-11-16",9666.71,9666.71,9365.97,9365.97,5205440],["2020-11-17",9408.93,9709.67,9323.01,9709.67,6814700],["2020-11-18",9709.67,10354.12,9709.67,10354.12,17441730],["2020-11-19",10654.86,10783.75,10311.16,10397.09,11301850],["2020-11-20",10440.05,10654.86,10354.12,10525.97,7361110],["2020-11-23",10568.94,10697.83,10354.12,10568.94,8108420],["2020-11-24",10568.94,11127.46,10483.01,10955.61,14680090],["2020-11-25",10998.57,11084.5,10740.79,10740.79,6828620],["2020-11-26",10654.86,10740.79,10440.05,10697.83,5585500],["2020-11-27",10697.83,10912.64,10654.86,10912.64,6731980],["2020-11-30",11041.53,11600.05,10869.68,11342.28,13065360],["2020-12-01",11170.42,11986.72,11084.5,11900.8,14895610],["2020-12-02",11900.8,12158.58,11557.09,11643.02,10473790],["2020-12-03",11643.02,11857.83,11600.05,11685.98,6801670],["2020-12-04",11685.98,12244.5,11600.05,11986.72,10328580],["2020-12-07",12029.69,12545.24,11900.8,12287.46,10518300],["2020-12-08",12330.43,12459.32,11986.72,12287.46,9616610],["2020-12-09",12287.46,12373.39,11986.72,11986.72,9077600],["2020-12-10",12029.69,12115.61,11514.13,11514.13,11205690],["2020-12-11",11600.05,12287.46,11514.13,12244.5,14336680],["2020-12-14",12507.82,12771.15,12463.94,12595.6,8428180],["2020-12-15",12420.05,12858.92,12376.16,12507.82,8187660],["2020-12-16",12551.71,12683.37,12420.05,12595.6,8708350],["2020-12-17",12595.6,13034.47,12507.82,12683.37,9646800],["2020-12-18",12858.92,13429.45,12595.6,13253.9,12783950],["2020-12-21",13253.9,13561.11,13166.13,13341.68,8913510],["2020-12-22",13341.68,13605.0,13166.13,13473.34,6738520],["2020-12-23",13473.34,14394.97,13473.34,13780.55,12596490],["2020-12-24",13868.32,14307.2,12902.81,13736.66,12074580],["2020-12-25",13736.66,14394.97,13385.57,14351.08,9845220],["2020-12-28",14570.52,14921.61,14263.31,14526.63,7714680],["2020-12-29",14351.08,14789.95,14307.2,14394.97,7833060],["2020-12-30",14438.86,14526.63,13912.21,13956.1,8156110],["2020-12-31",14043.87,14131.65,13692.78,14087.76,7312750],["2021-01-04",14175.53,14877.73,14175.53,14702.18,9011700],["2021-01-05",14570.52,14789.95,14394.97,14614.41,6337900],["2021-01-06",14614.41,15141.05,14526.63,14702.18,11056500],["2021-01-07",14658.29,15097.16,14482.74,15053.28,8242700],["2021-01-08",15097.16,15272.71,14789.95,14921.61,6452800],["2021-01-11",14921.61,15053.28,14614.41,14658.29,9200600],["2021-01-12",14702.18,15404.37,14482.74,15184.94,10515200],["2021-01-13",15360.49,15360.49,14965.5,15097.16,5982200],["2021-01-14",15009.39,15141.05,14789.95,14921.61,4899500],["2021-01-15",15097.16,15316.6,14921.61,15009.39,6902100],["2021-01-18",15053.28,15141.05,14877.73,14877.73,6578600],["2021-01-19",14877.73,14877.73,13868.32,13868.32,5946600],["2021-01-20",14043.87,14043.87,12902.81,13166.13,6927500],["2021-01-21",13517.23,14087.76,13166.13,14087.76,5469500],["2021-01-22",14438.86,15053.28,14394.97,14658.29,7836400],["2021-01-25",14482.74,15667.7,14482.74,15667.7,16095900],["2021-01-26",16062.68,16720.99,15536.03,16589.32,16070900],["2021-01-27",16238.23,17510.95,16062.68,16589.32,11943000],["2021-01-28",15448.26,16150.45,15448.26,15448.26,7056200],["2021-01-29",14394.97,15799.36,14394.97,14833.84,11369600],["2021-02-01",14702.18,14702.18,13824.44,13824.44,10849400],["2021-02-02",12858.92,14219.42,12858.92,13605.0,14056800],["2021-02-03",13956.1,14394.97,13253.9,14219.42,7616000],["2021-02-04",14043.87,14526.63,13868.32,13868.32,6395600],["2021-02-05",13868.32,14438.86,13780.55,14175.53,8906500],["2021-02-08",14175.53,14658.29,13253.9,13473.34,7216700],["2021-02-09",13605.0,13999.99,13385.57,13824.44,4504600],["2021-02-17",14131.65,14789.95,13868.32,14789.95,6730800],["2021-02-18",14789.95,15228.82,14570.52,14789.95,6725900],["2021-02-19",14658.29,15360.49,14658.29,14965.5,5886400],["2021-02-22",15009.39,15974.91,14921.61,15799.36,13709700],["2021-02-23",15887.13,16238.23,15667.7,15711.58,7537100],["2021-02-24",15711.58,15799.36,15009.39,15184.94,8674000],["2021-02-25",15272.71,15536.03,15097.16,15228.82,8023000],["2021-02-26",14789.95,15711.58,14658.29,15536.03,6757500],["2021-03-01",15623.81,16282.11,15536.03,16106.57,8435900],["2021-03-02",16238.23,16238.23,15623.81,15799.36,6174200],["2021-03-03",15843.24,16633.21,15667.7,16457.66,10445300],["2021-03-04",16589.32,16677.1,15360.49,15536.03,8285000],["2021-03-05",15536.03,15974.91,15272.71,15755.47,6015400],["2021-03-08",16018.79,16545.44,15843.24,16194.34,11852300],["2021-03-09",16018.79,16896.53,15799.36,16501.55,12542300],["2021-03-10",16677.1,16808.76,16326.0,16413.78,6929600],["2021-03-11",16764.87,16940.42,16457.66,16545.44,7452500],["2021-03-12",16457.66,16633.21,16062.68,16150.45,8552800],["2021-03-15",16150.45,16326.0,15931.02,16106.57,7296300],["2021-03-16",16062.68,16282.11,15843.24,15887.13,5256600],["2021-03-17",15974.91,16194.34,15843.24,15974.91,3972800],["2021-03-18",16238.23,16326.0,15974.91,16062.68,5474300],["2021-03-19",15931.02,16238.23,15931.02,15974.91,4570800],["2021-03-22",16018.79,16326.0,15887.13,16106.57,5814100],["2021-03-23",16238.23,16720.99,16106.57,16282.11,8297800],["2021-03-24",16194.34,16589.32,15931.02,15974.91,7352000],["2021-03-25",16062.68,16282.11,15711.58,15711.58,4670800],["2021-03-26",15536.03,15799.36,14614.41,15184.94,9008300],["2021-03-29",15184.94,15623.81,15184.94,15492.15,4024900],["2021-03-30",15536.03,15623.81,15404.37,15536.03,3631700],["2021-03-31",15536.03,16062.68,15536.03,15579.92,5261800],["2021-04-01",15755.47,15974.91,15711.58,15887.13,3969300],["2021-04-02",16150.45,16194.34,15887.13,15974.91,3816800],["2021-04-05",16150.45,16369.89,15887.13,15887.13,5818000],["2021-04-06",15887.13,16194.34,15799.36,15799.36,4357600],["2021-04-07",16194.34,16896.53,15974.91,16896.53,16673900],["2021-04-08",17159.86,17291.52,16677.1,16677.1,6237900],["2021-04-09",16677.1,17028.2,16677.1,16677.1,4941200],["2021-04-12",16720.99,17072.08,16501.55,16852.65,8944800],["2021-04-13",16852.65,16984.31,16150.45,16150.45,8590600],["2021-04-14",16062.68,16238.23,15711.58,16238.23,5885900],["2021-04-15",16326.0,16326.0,15711.58,15755.47,7389400],["2021-04-16",15711.58,15974.91,15009.39,15184.94,6847700],["2021-04-19",15623.81,15711.58,15141.05,15492.15,4324200],["2021-04-20",15536.03,15623.81,15184.94,15184.94,4448100],["2021-04-22",15097.16,15316.6,14131.65,14131.65,5976600],["2021-04-23",14131.65,14658.29,14043.87,14658.29,4528800],["2021-04-26",14658.29,14658.29,13780.55,13780.55,4199700],["2021-04-27",13780.55,13868.32,13385.57,13692.78,3178500],["2021-04-28",13692.78,14087.76,13605.0,13912.21,2869200],["2021-04-29",14043.87,14394.97,13912.21,13956.1,2341000],["2021-05-04",13429.45,13605.0,13122.24,13253.9,5463000],["2021-05-05",13429.45,13912.21,13429.45,13736.66,4329700],["2021-05-06",14087.76,14394.97,13912.21,13999.99,4359600],["2021-05-07",13956.1,13999.99,13341.68,13429.45,4637800],["2021-05-10",13210.02,13385.57,12815.03,12946.7,6853600],["2021-05-11",12990.58,13824.44,12990.58,13824.44,5359400],["2021-05-12",13999.99,14263.31,13824.44,14043.87,4450000],["2021-05-13",14043.87,14131.65,13517.23,13517.23,4769600],["2021-05-14",13517.23,13868.32,13517.23,13605.0,3924100],["2021-05-17",13605.0,13868.32,13297.79,13297.79,3560700],["2021-05-18",13341.68,13429.45,12990.58,13034.47,2910600],["2021-05-19",12990.58,13122.24,12639.49,12639.49,6892500],["2021-05-20",12727.26,13253.9,12727.26,12858.92,4336400],["2021-05-21",12902.81,13517.23,12902.81,12946.7,4479200],["2021-05-24",13166.13,13692.78,13122.24,13385.57,6051600],["2021-05-25",13517.23,13561.11,13166.13,13166.13,3452000],["2021-05-26",13166.13,13253.9,12946.7,12946.7,4007600],["2021-05-27",12946.7,13034.47,12551.71,12551.71,4693600],["2021-05-28",12551.71,12902.81,12551.71,12639.49,4401800],["2021-05-31",12639.49,12815.03,12200.61,12200.61,5607300],["2021-06-01",12376.16,13034.47,12288.39,13034.47,5522600],["2021-06-02",13341.68,13341.68,12858.92,12902.81,4323000],["2021-06-03",13166.13,13341.68,12902.81,13253.9,6011900],["2021-06-04",13253.9,13561.11,13122.24,13341.68,6755300],["2021-06-07",13429.45,14043.87,13429.45,13692.78,8622500],["2021-06-08",13780.55,13999.99,13341.68,13341.68,5827900],["2021-06-09",13253.9,13429.45,12815.03,13078.36,4363700],["2021-06-10",13078.36,13297.79,12902.81,12990.58,3390400],["2021-06-11",13166.13,13605.0,12990.58,13473.34,5992300],["2021-06-14",13517.23,13780.55,13341.68,13341.68,4841200],["2021-06-15",13341.68,13999.99,13341.68,13780.55,6983200],["2021-06-16",13780.55,14219.42,13780.55,13956.1,7935700],["2021-06-17",13824.44,14482.74,13692.78,14394.97,7593800],["2021-06-18",14482.74,14482.74,14219.42,14307.2,5648400],["2021-06-21",14307.2,14351.08,13868.32,13868.32,5783000],["2021-06-22",14175.53,14219.42,13956.1,14043.87,6017400],["2021-06-23",14043.87,14702.18,14043.87,14351.08,8509500],["2021-06-24",14394.97,14394.97,13999.99,14131.65,3906500],["2021-06-25",14131.65,14175.53,13824.44,13912.21,3367900],["2021-06-28",13956.1,14043.87,13517.23,13736.66,6680200],["2021-06-29",13780.55,13999.99,13605.0,13736.66,4626100],["2021-06-30",13824.44,13868.32,13517.23,13561.11,3075000],["2021-07-01",13561.11,13692.78,13341.68,13385.57,4481400],["2021-07-02",13385.57,13473.34,13253.9,13253.9,4240200],["2021-07-05",13341.68,13341.68,12902.81,12946.7,4832400],["2021-07-06",13166.13,13166.13,12551.71,12551.71,3510400],["2021-07-07",12639.49,12639.49,12112.84,12288.39,4469400],["2021-07-08",12463.94,12639.49,12288.39,12288.39,2028800],["2021-07-09",12288.39,12463.94,11805.63,11805.63,3506000],["2021-07-12",11586.19,11630.08,11015.66,11015.66,6048600],["2021-07-13",11103.44,11235.1,10796.23,11103.44,3440200],["2021-07-14",11147.32,11542.31,11059.55,11191.21,3383200],["2021-07-15",11235.1,11893.4,11191.21,11717.86,3303600],["2021-07-16",11717.86,11805.63,11542.31,11542.31,2030800],["2021-07-19",11235.1,11322.87,10752.34,10927.89,3802600],["2021-07-20",10884.0,11059.55,10664.57,11015.66,2583700],["2021-07-21",11059.55,11322.87,11015.66,11059.55,1700200],["2021-07-22",11059.55,11586.19,11059.55,11454.53,3192400],["2021-07-23",11498.42,11673.97,11191.21,11191.21,3510400],["2021-07-26",11059.55,11322.87,11015.66,11235.1,1896100],["2021-07-27",11410.65,11586.19,11278.99,11322.87,2946000],["2021-07-28",11278.99,11542.31,11235.1,11322.87,2116300],["2021-07-29",11454.53,11761.74,11454.53,11630.08,3262600],["2021-07-30",11849.52,12068.95,11805.63,11849.52,3778800],["2021-08-02",11849.52,11937.29,11673.97,11673.97,2923900],["2021-08-03",11761.74,11805.63,11542.31,11586.19,2759600],["2021-08-04",11673.97,11937.29,11586.19,11893.4,3672900],["2021-08-05",11893.4,12463.94,11761.74,12376.16,5612700],["2021-08-06",12376.16,12815.03,12376.16,12507.82,7262000],["2021-08-09",12463.94,12727.26,12332.28,12551.71,3796900],["2021-08-10",12815.03,12815.03,12463.94,12551.71,5198800],["2021-08-11",12551.71,12727.26,12376.16,12376.16,4401500],["2021-08-12",12288.39,13210.02,12244.5,13210.02,11714000],["2021-08-13",13517.23,13824.44,13210.02,13692.78,11059100],["2021-08-16",14043.87,14131.65,13780.55,13824.44,7733800],["2021-08-17",13824.44,13824.44,13253.9,13341.68,7546700],["2021-08-18",13253.9,13605.0,13210.02,13297.79,5225200],["2021-08-19",13385.57,13780.55,13253.9,13648.89,5091400],["2021-08-20",13517.23,13824.44,12727.26,12902.81,9221500],["2021-08-23",12815.03,12990.58,12112.84,12112.84,6773600],["2021-08-24",12112.84,12376.16,12025.07,12068.95,4834500],["2021-08-25",12200.61,12376.16,12068.95,12332.28,2761200],["2021-08-26",12463.94,12727.26,12244.5,12288.39,3141100],["2021-08-27",12244.5,12727.26,12200.61,12727.26,3820600],["2021-08-30",12990.58,13341.68,12902.81,13210.02,6041899],["2021-08-31",13297.79,13297.79,12902.81,12946.7,5264400],["2021-09-01",12946.7,13341.68,12902.81,13341.68,5142400],["2021-09-06",13517.23,14263.31,13517.23,14263.31,13073600],["2021-09-07",14394.97,14482.74,13473.34,13648.89,9377900],["2021-09-08",13648.89,13736.66,13341.68,13473.34,5190400],["2021-09-09",13473.34,13824.44,13429.45,13736.66,3866600],["2021-09-10",13736.66,14219.42,13561.11,13561.11,5919400],["2021-09-13",13517.23,13648.89,13122.24,13122.24,5764800],["2021-09-14",12990.58,13253.9,12902.81,12902.81,4298600],["2021-09-15",12902.81,13429.45,12771.15,13385.57,4048200],["2021-09-16",13517.23,13648.89,13297.79,13297.79,3176900],["2021-09-17",13429.45,13692.78,13297.79,13385.57,4666600],["2021-09-20",13605.0,13736.66,13341.68,13385.57,5899900],["2021-09-21",13166.13,13341.68,13034.47,13166.13,4365500],["2021-09-22",13166.13,14043.87,13166.13,14043.87,11116600],["2021-09-23",14219.42,14219.42,13648.89,13648.89,6635700],["2021-09-24",13692.78,14394.97,13561.11,13868.32,9963000],["2021-09-27",13868.32,14394.97,13736.66,13780.55,9232300],["2021-09-28",13780.55,14043.87,13692.78,13780.55,6331000],["2021-09-29",14147.01,14699.98,13870.52,14653.9,10285900],["2021-09-30",14653.9,14699.98,14423.5,14469.58,4601900],["2021-10-01",14331.33,14884.31,14331.33,14561.74,8168025],["2021-10-04",14561.74,15114.72,14377.41,14838.23,8526800],["2021-10-05",14838.23,15022.56,14746.07,14746.07,4338900],["2021-10-06",14838.23,15483.37,14746.07,15345.13,11243300],["2021-10-07",15483.37,15575.53,15160.8,15206.88,7164000],["2021-10-08",15299.04,15575.53,15068.64,15068.64,6523900],["2021-10-11",15160.8,15299.04,14792.15,15068.64,9291400],["2021-10-12",15114.72,15391.21,15022.56,15068.64,5963800],["2021-10-13",15206.88,15437.29,15114.72,15160.8,6172700],["2021-10-14",15299.04,15437.29,15160.8,15252.96,5781900],["2021-10-15",15299.04,15345.13,14746.07,14838.23,8939100],["2021-10-18",14838.23,14976.47,14377.41,14377.41,11088600],["2021-10-19",14423.5,14699.98,14377.41,14561.74,4523400],["2021-10-20",14653.9,14930.39,14469.58,14653.9,4040400],["2021-10-21",14792.15,14838.23,14515.66,14561.74,3685500],["2021-10-22",14746.07,15575.53,14699.98,15575.53,17475700],["2021-10-25",15667.7,16358.92,15667.7,16082.43,12930000],["2021-10-26",15898.1,16220.67,15667.7,16036.35,6104000],["2021-10-27",16128.51,16727.57,16036.35,16451.08,11243700],["2021-10-28",16451.08,16635.41,16220.67,16312.84,6910800],["2021-10-29",16589.32,17418.79,16543.24,17418.79,15660500],["2021-11-01",17925.69,18616.91,17787.44,18616.91,13455700],["2021-11-02",18616.91,19722.86,18616.91,19354.21,9960900],["2021-11-03",19262.05,19354.21,18017.85,18017.85,22029700],["2021-11-04",18017.85,19262.05,17510.95,19262.05,13291400],["2021-11-05",19999.35,20598.41,19861.11,20183.68,9377600],["2021-11-08",20137.6,21105.31,19815.03,20275.84,12137500],["2021-11-09",20183.68,20874.9,19999.35,20414.09,9297100],["2021-11-10",20552.33,21842.61,20552.33,21842.61,9457800],["2021-11-11",22487.75,22764.24,21197.47,21934.77,15321600],["2021-11-12",21934.77,22073.02,21381.8,21796.53,8551900],["2021-11-15",21612.2,22764.24,21289.63,21658.28,13803200],["2021-11-16",21381.8,23132.89,21105.31,23132.89,18088200],["2021-11-17",23225.05,23824.11,22764.24,23778.03,6464800],["2021-11-18",23501.54,24423.17,23317.22,23962.36,8935000],["2021-11-19",23685.87,24331.01,22303.43,22441.67,19571700],["2021-11-22",22487.75,22994.65,20874.9,20874.9,12875100],["2021-11-23",20552.33,22303.43,20552.33,22303.43,9047100],["2021-11-24",23685.87,23824.11,23040.73,23639.79,10580391],["2021-11-25",23639.79,24561.42,23178.97,23593.71,10666900],["2021-11-26",23501.54,24146.68,22764.24,23178.97,9588900],["2021-11-29",22303.43,24331.01,22303.43,23962.36,12893000],["2021-11-30",24054.52,25298.72,24054.52,24837.91,11511600],["2021-12-01",24837.91,25068.31,24192.77,24791.82,6601300],["2021-12-02",24561.42,25114.39,23593.71,23593.71,9599100],["2021-12-03",23639.79,23962.36,22119.1,22119.1,12346800],["2021-12-06",22119.1,22856.4,21013.14,21289.63,8560600],["2021-12-07",21796.53,22764.24,21289.63,22764.24,6255100],["2021-12-08",22856.4,23501.54,22810.32,23132.89,4788500],["2021-12-09",22579.91,23870.19,22579.91,23685.87,6629900],["2021-12-10",23593.71,24238.85,23317.22,23363.3,7658500],["2021-12-13",23731.95,24976.15,23547.62,24976.15,13453700],["2021-12-14",24976.15,26266.43,24699.66,25068.31,9095400],["2021-12-15",24883.99,25298.72,23824.11,24008.44,10483400],["2021-12-16",23962.36,24883.99,23685.87,24883.99,9689900],["2021-12-17",25160.48,25713.45,24192.77,24423.17,10734800],["2021-12-20",24377.09,24423.17,23363.3,23501.54,9358900],["2021-12-21",23225.05,24284.93,23225.05,23916.28,5790100],["2021-12-22",23962.36,24837.91,23870.19,24192.77,8152400],["2021-12-23",24331.01,25851.7,24008.44,25851.7,22765100],["2021-12-24",26727.25,26957.65,25805.62,26174.27,9934300],["2021-12-27",26358.59,26635.08,25344.8,26450.76,7622900],["2021-12-28",26496.84,28294.01,26496.84,27741.04,16161700],["2021-12-29",28017.53,29215.64,27925.36,28294.01,6971300],["2021-12-30",28294.01,28570.5,27372.39,27602.79,8356100],["2021-12-31",27741.04,28939.16,27280.22,27879.28,7387800],["2022-01-04",28570.5,29814.7,28109.69,29814.7,6863600],["2022-01-05",30874.58,31888.37,30321.6,30321.6,15770300],["2022-01-06",30045.11,31750.12,29768.62,31151.07,7986300],["2022-01-07",30874.58,31796.21,30598.09,31796.21,8015800],["2022-01-10",31335.39,32487.43,29584.3,29584.3,14170700],["2022-01-11",29307.81,31197.15,28386.18,29814.7,12930500],["2022-01-12",28754.83,30367.68,27741.04,28570.5,17065500],["2022-01-13",29492.13,29676.46,26589.0,26589.0,13129800],["2022-01-14",25667.37,28432.26,25621.29,28432.26,11050200],["2022-01-17",28754.83,29031.32,26450.76,26450.76,9419500],["2022-01-18",25851.7,28109.69,25344.8,27003.73,9226400],["2022-01-19",27648.87,28063.61,27049.82,27188.06,6829200],["2022-01-20",27188.06,29077.4,27188.06,29077.4,7830300],["2022-01-21",29492.13,30275.52,28939.16,29031.32,7413000],["2022-01-24",28386.18,28846.99,27003.73,27003.73,8636000],["2022-01-25",26358.59,28754.83,26266.43,28662.67,7533900],["2022-01-26",29492.13,29492.13,27648.87,27648.87,5827600],["2022-01-27",27464.55,28017.53,26911.57,27141.98,4260900],["2022-01-28",27188.06,27556.71,25252.64,25252.64,14728200],["2022-02-07",25621.29,26128.19,24054.52,25252.64,6786500],["2022-02-08",25252.64,25344.8,23501.54,23501.54,17731500],["2022-02-09",23132.89,25114.39,23040.73,24423.17,8959100],["2022-02-10",24791.82,25068.31,24146.68,24653.58,3182800],["2022-02-11",24331.01,24423.17,24008.44,24054.52,4797600],["2022-02-14",23501.54,24745.74,23501.54,24054.52,6186300],["2022-02-15",24054.52,24377.09,23731.95,24192.77,3533700],["2022-02-16",24377.09,25298.72,24331.01,24930.07,6124900],["2022-02-17",24930.07,25436.96,24653.58,24699.66,5596100],["2022-02-18",24515.34,25206.56,24423.17,25068.31,4855400],["2022-02-21",25160.48,26635.08,25068.31,26635.08,10557400],["2022-02-22",26036.02,26635.08,25621.29,25989.94,9030200],["2022-02-23",26174.27,27141.98,26082.1,26496.84,5675700],["2022-02-24",26358.59,26727.25,24653.58,25160.48,11749800],["2022-02-25",25621.29,25989.94,25298.72,25529.13,5067800],["2022-02-28",25344.8,25575.21,24976.15,25022.23,5150300],["2022-03-01",24930.07,25851.7,24930.07,25529.13,4795100],["2022-03-02",25436.96,25713.45,24745.74,24837.91,5450100],["2022-03-03",25068.31,25160.48,24238.85,24653.58,6811300],["2022-03-04",24837.91,26174.27,24791.82,25713.45,7687200],["2022-03-07",25298.72,25713.45,24976.15,25252.64,4648100],["2022-03-08",24883.99,25298.72,24423.17,24607.5,5718400],["2022-03-09",24607.5,24791.82,23916.28,23962.36,6220800],["2022-03-10",24699.66,24699.66,23962.36,23962.36,4536400],["2022-03-11",23962.36,24791.82,23962.36,24100.6,4743800],["2022-03-14",24054.52,24791.82,23040.73,24423.17,4689300],["2022-03-15",24423.17,26128.19,24284.93,25989.94,11722200],["2022-03-16",26266.43,26266.43,25390.88,25436.96,4764100],["2022-03-17",25621.29,26036.02,25529.13,25575.21,3560200],["2022-03-18",25575.21,26082.1,25390.88,25436.96,6100300],["2022-03-21",25390.88,26266.43,25390.88,25897.78,5669800],["2022-03-22",25943.86,27095.9,25897.78,26358.59,10587800],["2022-03-23",26635.08,26911.57,26266.43,26404.68,6361300],["2022-03-24",26266.43,27602.79,26266.43,27188.06,8321600],["2022-03-25",27372.39,27372.39,26542.92,26635.08,5185000],["2022-03-28",26174.27,26450.76,24976.15,25575.21,7633300],["2022-03-29",25713.45,26496.84,25344.8,26036.02,4765700],["2022-03-30",25805.62,26542.92,24976.15,25068.31,5477600],["2022-03-31",25344.8,25529.13,24883.99,24883.99,2936600],["2022-04-01",24699.66,25529.13,24515.34,25529.13,4009300],["2022-04-04",25713.45,26082.1,25344.8,25713.45,3906200],["2022-04-05",25713.45,26819.41,25713.45,26542.92,7805100],["2022-04-06",26266.43,27141.98,25851.7,26082.1,6068600],["2022-04-07",26128.19,26312.51,25160.48,25160.48,3319800],["2022-04-08",25344.8,25759.53,24883.99,25068.31,4727500],["2022-04-12",25529.13,25759.53,23962.36,23962.36,4295600],["2022-04-13",24423.17,24607.5,23040.73,24515.34,4941400],["2022-04-14",24791.82,24791.82,24100.6,24100.6,2837200],["2022-04-15",24100.6,24377.09,23040.73,23040.73,6346300],["2022-04-18",23040.73,23040.73,21427.88,21427.88,10740300],["2022-04-19",21243.55,21704.37,19953.27,19953.27,7374900],["2022-04-20",19446.37,19768.95,18570.83,18570.83,7206800],["2022-04-21",17603.12,18524.75,17280.55,17280.55,8171800],["2022-04-22",17787.44,18432.58,16220.67,17695.28,4904100],["2022-04-25",18432.58,18432.58,16589.32,16635.41,5092800],["2022-04-26",16681.49,17787.44,16405.0,17787.44,6731400],["2022-04-27",18340.42,19031.64,18110.01,19031.64,3566700],["2022-04-28",19584.62,20321.92,19354.21,19538.54,9376500],["2022-04-29",19262.05,19999.35,19077.72,19907.19,5192800],["2022-05-04",19768.95,21289.63,19446.37,21013.14,5853500],["2022-05-05",21013.14,21151.39,19584.62,20045.43,6270700],["2022-05-06",19077.72,20137.6,19077.72,19215.97,3481000],["2022-05-09",18616.91,18893.4,17879.61,17879.61,4906100],["2022-05-10",16865.81,18985.56,16865.81,18985.56,4551700],["2022-05-11",19215.97,19584.62,18801.23,19492.46,2621300],["2022-05-12",18985.56,19262.05,18156.09,18156.09,3178000],["2022-05-13",18110.01,18156.09,16911.89,16911.89,4612000],["2022-05-16",17510.95,17879.61,16589.32,16589.32,2842300],["2022-05-17",16635.41,17741.36,16589.32,17741.36,3703700],["2022-05-18",18524.75,18939.48,18248.26,18524.75,4984800],["2022-05-19",18432.58,19262.05,18063.93,19215.97,4301900],["2022-05-20",19354.21,19815.03,18939.48,19077.72,4687000],["2022-05-23",19308.13,19492.46,18017.85,18248.26,4056900],["2022-05-24",18340.42,19492.46,17787.44,19492.46,5289600],["2022-05-25",20091.52,20644.49,19815.03,20045.43,6019200],["2022-05-26",19953.27,20644.49,19861.11,19907.19,4413800],["2022-05-27",19815.03,20506.25,19676.78,20091.52,4768300],["2022-05-30",20183.68,20828.82,19861.11,20137.6,4529900],["2022-05-31",19999.35,21059.23,19861.11,20414.09,7374500],["2022-06-01",20552.33,20690.57,19907.19,20229.76,3545000],["2022-06-02",20460.17,21105.31,20183.68,21013.14,7109000],["2022-06-03",20920.98,21934.77,20736.66,21427.88,6882000],["2022-06-06",21427.88,21796.53,19953.27,19953.27,7033600],["2022-06-07",19538.54,19953.27,18616.91,19262.05,8819600],["2022-06-08",19630.7,20229.76,19354.21,20045.43,4367000],["2022-06-09",19907.19,20414.09,19907.19,20091.52,2472600],["2022-06-10",19815.03,20045.43,18893.4,18893.4,5806400],["2022-06-13",17971.77,18570.83,17603.12,17603.12,6539900],["2022-06-14",17510.95,17971.77,17050.14,17142.3,4083500],["2022-06-15",17142.3,17603.12,15944.18,15944.18,6597400],["2022-06-16",16497.16,16589.32,15759.86,15898.1,2920000],["2022-06-17",15022.56,15391.21,14792.15,15299.04,5552300],["2022-06-20",15483.37,15852.02,14239.17,14239.17,5226100],["2022-06-21",14423.5,15206.88,14100.93,15206.88,6570600],["2022-06-22",15852.02,16128.51,15759.86,15852.02,3431900],["2022-06-23",15990.27,16082.43,15713.78,16082.43,2597400],["2022-06-24",16036.35,16773.65,15759.86,15990.27,6467400],["2022-06-27",16312.84,16727.57,16128.51,16497.16,2577900],["2022-06-28",16497.16,17004.06,16497.16,16681.49,2822900],["2022-06-29",16405.0,16681.49,16036.35,16128.51,5039700],["2022-06-30",16128.51,16451.08,15299.04,15345.13,3012700],["2022-07-01",15437.29,16405.0,15114.72,16405.0,4932600],["2022-07-04",16635.41,16957.98,16543.24,16635.41,2792700],["2022-07-05",16635.41,16865.81,16312.84,16312.84,2826700],["2022-07-06",16036.35,16543.24,15852.02,16312.84,4090000],["2022-07-07",16405.0,17418.79,16405.0,17418.79,6311800],["2022-07-08",17695.28,18248.26,17510.95,17787.44,3872300],["2022-07-11",17464.87,18202.18,17280.55,17879.61,4310100],["2022-07-12",17833.52,18340.42,17603.12,18248.26,5846400],["2022-07-13",18248.26,18570.83,17695.28,17787.44,6433200],["2022-07-14",17649.2,18156.09,17603.12,17971.77,3180700],["2022-07-15",18156.09,18616.91,17925.69,17925.69,6014800],["2022-07-18",18017.85,18755.15,17833.52,18063.93,7600000],["2022-07-19",18110.01,18248.26,17695.28,18063.93,2723800],["2022-07-20",18432.58,19308.13,18340.42,19308.13,12271800],["2022-07-21",19308.13,19308.13,18709.07,18709.07,4793700],["2022-07-22",18709.07,19031.64,18248.26,18248.26,3754000],["2022-07-25",18340.42,19077.72,18340.42,18801.23,5215100],["2022-07-26",18755.15,19584.62,18755.15,18801.23,5090400],["2022-07-27",18616.91,19077.72,18432.58,18939.48,3554100],["2022-07-28",19262.05,19676.78,18939.48,18939.48,7105000],["2022-07-29",18985.56,19169.89,18709.07,18755.15,4904200],["2022-08-01",18755.15,19815.03,18755.15,19722.86,9391100],["2022-08-02",19722.86,19999.35,19400.29,19492.46,6471400],["2022-08-03",19354.21,19768.95,19215.97,19630.7,4653800],["2022-08-04",19999.35,20183.68,19538.54,19538.54,7038600],["2022-08-05",19538.54,19815.03,19308.13,19676.78,4144700],["2022-08-08",19861.11,19861.11,19354.21,19584.62,3910200],["2022-08-09",19676.78,20183.68,19538.54,19861.11,6523300],["2022-08-10",19722.86,20644.49,19676.78,20368.0,6680000],["2022-08-11",20736.66,20736.66,19400.29,19768.95,9015100],["2022-08-12",19768.95,20091.52,19446.37,20091.52,5442700],["2022-08-15",20229.76,20368.0,19861.11,19907.19,4934700],["2022-08-16",19999.35,20828.82,19907.19,20598.41,6956100],["2022-08-17",20598.41,20736.66,20045.43,20275.84,6114000],["2022-08-18",20275.84,20368.0,19815.03,19815.03,4242300],["2022-08-19",19999.35,20183.68,19538.54,19768.95,4888900],["2022-08-22",19538.54,19768.95,19262.05,19354.21,5098100],["2022-08-23",19077.72,19999.35,19031.64,19953.27,4585100],["2022-08-24",20400.0,20600.0,20200.0,20300.0,3311500],["2022-08-25",20350.0,20650.0,20300.0,20350.0,2771500],["2022-08-26",20400.0,20550.0,19950.0,20000.0,4974300],["2022-08-29",19450.0,19900.0,19050.0,19500.0,5177700],["2022-08-30",19700.0,19900.0,19200.0,19200.0,2229600],["2022-08-31",19200.0,19650.0,19100.0,19500.0,2497700],["2022-09-05",19500.0,19750.0,19400.0,19400.0,1454700],["2022-09-06",19350.0,20200.0,19300.0,19850.0,4582200],["2022-09-07",19850.0,20400.0,19550.0,19550.0,5427200],["2022-09-08",19700.0,19700.0,18800.0,19000.0,4328900],["2022-09-09",19200.0,19200.0,18000.0,19000.0,4454000],["2022-09-12",19100.0,19500.0,19000.0,19100.0,1544800],["2022-09-13",19050.0,19200.0,18550.0,19200.0,2331300],["2022-09-14",18900.0,19700.0,18500.0,19250.0,3401900],["2022-09-15",19500.0,19700.0,19300.0,19300.0,2361300],["2022-09-16",19100.0,19300.0,18800.0,18800.0,2238000],["2022-09-19",18800.0,19300.0,18000.0,18550.0,4299900],["2022-09-20",18600.0,18850.0,18150.0,18650.0,1979900],["2022-09-21",18650.0,19100.0,18400.0,18600.0,2110900],["2022-09-22",18400.0,18850.0,18300.0,18800.0,2591000],["2022-09-23",18850.0,19800.0,18750.0,19700.0,7293300],["2022-09-26",19450.0,19850.0,18850.0,19300.0,5605100],["2022-09-27",19400.0,19950.0,19250.0,19500.0,5083900],["2022-09-28",19300.0,19500.0,18150.0,18150.0,8435900],["2022-09-29",18250.0,18300.0,16900.0,17000.0,6853900],["2022-09-30",16550.0,16750.0,15850.0,16350.0,3956600],["2022-10-03",16400.0,16500.0,15250.0,15250.0,2458800],["2022-10-04",15500.0,15800.0,14450.0,14450.0,3367100],["2022-10-05",14800.0,15300.0,14750.0,15100.0,3055500],["2022-10-06",15100.0,15200.0,14200.0,14200.0,1865600],["2022-10-07",13800.0,13900.0,13250.0,13250.0,3961300],["2022-10-10",12850.0,13800.0,12800.0,13650.0,2321100],["2022-10-11",13600.0,13650.0,12700.0,12700.0,3315300],["2022-10-12",12500.0,13250.0,12500.0,12950.0,2113900],["2022-10-13",13200.0,13500.0,12950.0,13000.0,1510600],["2022-10-14",13450.0,13700.0,13200.0,13350.0,2378100],["2022-10-17",13100.0,13500.0,13050.0,13500.0,1717600],["2022-10-18",13900.0,14100.0,13650.0,13700.0,2040900],["2022-10-19",13850.0,13900.0,13400.0,13500.0,942100],["2022-10-20",13400.0,13550.0,13200.0,13300.0,856438],["2022-10-21",13450.0,13450.0,12400.0,12400.0,3022900],["2022-10-24",12450.0,12600.0,11550.0,11550.0,2043000],["2022-10-25",11250.0,11950.0,10750.0,10800.0,3128100],["2022-10-26",10500.0,11300.0,10050.0,10050.0,2787100],["2022-10-27",10000.0,10750.0,9800.0,10750.0,3136700],["2022-10-28",11000.0,11250.0,10700.0,10750.0,2422500],["2022-10-31",10850.0,10850.0,10000.0,10100.0,1947100],["2022-11-01",10400.0,10550.0,10250.0,10450.0,1563700],["2022-11-02",10700.0,10850.0,10500.0,10500.0,1619900],["2022-11-03",10300.0,11200.0,10300.0,11200.0,3692300],["2022-11-04",10800.0,11200.0,10450.0,10450.0,3009900],["2022-11-07",10300.0,10450.0,9720.0,9720.0,1688300],["2022-11-08",9040.0,9340.0,9040.0,9040.0,4278300],["2022-11-09",9140.0,9350.0,9000.0,9000.0,2129800],["2022-11-10",8510.0,8710.0,8370.0,8370.0,2396500],["2022-11-11",8370.0,8480.0,7790.0,7790.0,3744500],["2022-11-14",7250.0,7490.0,7250.0,7250.0,1794800],["2022-11-15",6750.0,6750.0,6750.0,6750.0,497300],["2022-11-16",6280.0,7220.0,6280.0,7220.0,8653200],["2022-11-17",7480.0,7720.0,7400.0,7600.0,2740300],["2022-11-18",7600.0,8000.0,7070.0,7700.0,5218700],["2022-11-21",8000.0,8120.0,7700.0,8090.0,2495800],["2022-11-22",8000.0,8640.0,7800.0,7990.0,4490500],["2022-11-23",7850.0,8150.0,7440.0,7440.0,2086800],["2022-11-24",7400.0,7520.0,7000.0,7400.0,1786900],["2022-11-25",7470.0,7910.0,7470.0,7910.0,2172100],["2022-11-28",8400.0,8460.0,8300.0,8460.0,2294500],["2022-11-29",9050.0,9050.0,8500.0,9020.0,7748700],["2022-11-30",9080.0,9550.0,8880.0,9420.0,4034100],["2022-12-01",9560.0,10050.0,9560.0,10000.0,8089700],["2022-12-02",9800.0,10650.0,9550.0,10650.0,6128600],["2022-12-05",11100.0,11100.0,10550.0,10900.0,5357900],["2022-12-06",10450.0,10850.0,10150.0,10150.0,7146400],["2022-12-07",9450.0,10000.0,9450.0,9450.0,4003100],["2022-12-08",9600.0,10050.0,9560.0,9890.0,2336700],["2022-12-09",10000.0,10550.0,9850.0,10550.0,5502300],["2022-12-12",11250.0,11250.0,10800.0,11200.0,7835800],["2022-12-13",10700.0,11500.0,10450.0,11500.0,6739800],["2022-12-14",11650.0,11900.0,11050.0,11050.0,5836900],["2022-12-15",11000.0,11200.0,10700.0,10750.0,3619800],["2022-12-16",10600.0,11300.0,10450.0,10900.0,4183000],["2022-12-19",10600.0,11100.0,10400.0,10400.0,5153200],["2022-12-20",10350.0,10500.0,9680.0,9800.0,5738800],["2022-12-21",10000.0,10000.0,9130.0,9410.0,2900600],["2022-12-22",9430.0,9700.0,9250.0,9500.0,1587800],["2022-12-23",9500.0,9710.0,9470.0,9610.0,1666400],["2022-12-26",9610.0,9870.0,8940.0,8940.0,2616700],["2022-12-27",8940.0,9500.0,8600.0,9500.0,1547800],["2022-12-28",9580.0,9580.0,9330.0,9330.0,1414100],["2022-12-29",9330.0,9560.0,9230.0,9230.0,1539700],["2022-12-30",9380.0,9380.0,9170.0,9210.0,1962500],["2023-01-03",8570.0,9500.0,8570.0,9450.0,7187700],["2023-01-04",9590.0,9980.0,9450.0,9610.0,2883300],["2023-01-05",9650.0,9650.0,9200.0,9230.0,3094300],["2023-01-06",9160.0,9200.0,8640.0,8650.0,6310800],["2023-01-09",8500.0,8990.0,8450.0,8650.0,2604300],["2023-01-10",8790.0,9050.0,8610.0,8990.0,2709700],["2023-01-11",9060.0,9190.0,8940.0,8940.0,2142500],["2023-01-12",9100.0,9100.0,8810.0,8870.0,1604600],["2023-01-13",9050.0,9050.0,8800.0,8830.0,1632800],["2023-01-16",8900.0,8980.0,8690.0,8700.0,1327800],["2023-01-17",8700.0,9300.0,8700.0,9300.0,4591900],["2023-01-18",9800.0,9800.0,9510.0,9610.0,3412800],["2023-01-19",9610.0,9680.0,9420.0,9550.0,2687700],["2023-01-27",9720.0,10200.0,9570.0,10200.0,4638100],["2023-01-30",10450.0,10700.0,10200.0,10450.0,5708200],["2023-01-31",10250.0,10500.0,10100.0,10500.0,3986900],["2023-02-01",10600.0,10750.0,9800.0,9890.0,4573200],["2023-02-02",9900.0,9980.0,9400.0,9470.0,3383600],["2023-02-03",9460.0,9980.0,9410.0,9630.0,2092400],["2023-02-06",9600.0,9710.0,9250.0,9660.0,1452700],["2023-02-07",9740.0,9740.0,9220.0,9280.0,2787400],["2023-02-08",9370.0,9480.0,8950.0,9200.0,2062100],["2023-02-09",9100.0,9400.0,9100.0,9250.0,960500],["2023-02-10",9170.0,9250.0,9000.0,9010.0,1565700],["2023-02-13",8380.0,8650.0,8380.0,8380.0,6357300],["2023-02-14",8380.0,8380.0,7940.0,8060.0,1546700],["2023-02-15",8250.0,8600.0,8210.0,8560.0,2968700],["2023-02-16",8690.0,8750.0,8560.0,8700.0,1674600],["2023-02-17",8800.0,8990.0,8650.0,8730.0,1683800],["2023-02-20",8800.0,9200.0,8750.0,9180.0,2778600],["2023-02-21",9300.0,9380.0,9060.0,9180.0,2655400],["2023-02-22",9030.0,9150.0,8800.0,8800.0,2565900],["2023-02-23",8800.0,8830.0,8450.0,8690.0,2051300],["2023-02-24",8700.0,8800.0,8500.0,8500.0,866400],["2023-02-27",8450.0,8450.0,8160.0,8160.0,1314200],["2023-02-28",8200.0,8370.0,8140.0,8170.0,1108000],["2023-03-01",8180.0,8500.0,8080.0,8500.0,1463800],["2023-03-02",8500.0,8610.0,8450.0,8450.0,664800],["2023-03-03",8850.0,8850.0,8360.0,8360.0,1079100],["2023-03-06",8500.0,8700.0,8400.0,8400.0,1246200],["2023-03-07",8350.0,8580.0,8250.0,8300.0,1075500],["2023-03-08",8300.0,8460.0,8200.0,8400.0,1159200],["2023-03-09",8450.0,8560.0,8440.0,8470.0,1887500],["2023-03-10",8450.0,8480.0,8300.0,8350.0,1426400],["2023-03-13",8250.0,8350.0,8130.0,8180.0,1614800],["2023-03-14",8150.0,8160.0,7940.0,7960.0,2712300],["2023-03-15",8140.0,8250.0,8020.0,8220.0,1654900],["2023-03-16",8100.0,8160.0,7970.0,8020.0,1552400],["2023-03-17",8040.0,8190.0,8000.0,8030.0,899600],["2023-03-20",8000.0,8040.0,7890.0,7890.0,1724500],["2023-03-21",7970.0,8000.0,7870.0,7930.0,847600],["2023-03-22",8000.0,8000.0,7900.0,7900.0,869300],["2023-03-23",7810.0,7900.0,7810.0,7850.0,754700],["2023-03-24",7900.0,7960.0,7870.0,7930.0,1426300],["2023-03-27",8000.0,8150.0,8000.0,8150.0,1502600],["2023-03-28",8190.0,8320.0,8110.0,8110.0,1791100],["2023-03-29",8120.0,8120.0,8010.0,8040.0,1342900],["2023-03-30",8150.0,8490.0,8080.0,8300.0,3059400],["2023-03-31",8380.0,8410.0,8180.0,8290.0,1207200],["2023-04-03",8400.0,8490.0,8360.0,8450.0,3405100],["2023-04-04",8530.0,8670.0,8460.0,8500.0,2922800],["2023-04-05",8500.0,8700.0,8480.0,8510.0,3233600],["2023-04-06",8650.0,8850.0,8550.0,8550.0,4227700],["2023-04-07",8600.0,8600.0,8410.0,8540.0,1799900],["2023-04-10",8540.0,8700.0,8260.0,8310.0,2875000],["2023-04-11",8300.0,8400.0,7800.0,8210.0,5003400],["2023-04-12",8200.0,8200.0,8000.0,8050.0,3732400],["2023-04-13",8010.0,8250.0,8010.0,8120.0,1867600],["2023-04-14",8150.0,8150.0,8000.0,8040.0,2295800],["2023-04-17",8010.0,8100.0,7990.0,8000.0,1570300],["2023-04-18",8050.0,8450.0,7980.0,8400.0,5188300],["2023-04-19",8510.0,8540.0,8300.0,8310.0,2650700],["2023-04-20",8150.0,8270.0,8020.0,8120.0,2825700],["2023-04-21",8110.0,8130.0,7970.0,8010.0,2359200],["2023-04-24",8110.0,8390.0,8040.0,8200.0,2623200],["2023-04-25",8300.0,8360.0,8120.0,8140.0,1606100],["2023-04-26",8200.0,8200.0,8020.0,8140.0,1073500],["2023-04-27",8200.0,8250.0,8150.0,8200.0,1790600],["2023-04-28",8250.0,8290.0,8170.0,8170.0,1477700],["2023-05-04",8000.0,8120.0,7990.0,8010.0,2207800],["2023-05-05",8020.0,8160.0,8020.0,8080.0,1483100],["2023-05-08",8080.0,8150.0,8070.0,8100.0,1789600],["2023-05-09",8100.0,8340.0,8100.0,8270.0,3123300],["2023-05-10",8300.0,8470.0,8300.0,8430.0,3593400],["2023-05-11",8500.0,8500.0,8330.0,8350.0,2963500],["2023-05-12",8350.0,8930.0,8280.0,8930.0,6697700],["2023-05-15",9550.0,9550.0,9200.0,9230.0,8272300],["2023-05-16",9230.0,9590.0,9080.0,9200.0,5569900],["2023-05-17",9200.0,9410.0,8560.0,8560.0,14113000],["2023-05-18",8500.0,8520.0,8020.0,8040.0,9071100],["2023-05-19",8000.0,8240.0,7670.0,7850.0,8147400],["2023-05-22",8240.0,8390.0,8020.0,8390.0,3559600],["2023-05-23",8380.0,8970.0,8380.0,8650.0,7080000],["2023-05-24",8640.0,8860.0,8300.0,8390.0,2815800],["2023-05-25",8400.0,8500.0,8000.0,8150.0,3284200],["2023-05-26",8160.0,8350.0,8160.0,8210.0,2001300],["2023-05-29",8250.0,8480.0,8250.0,8340.0,2582900],["2023-05-30",8330.0,8400.0,8150.0,8210.0,2649600],["2023-05-31",8200.0,8630.0,8200.0,8450.0,3363000],["2023-06-01",8440.0,8510.0,8310.0,8350.0,2541800],["2023-06-02",8340.0,8480.0,8240.0,8260.0,3218900],["2023-06-05",8260.0,8460.0,8210.0,8280.0,1846500],["2023-06-06",8330.0,8510.0,8280.0,8460.0,3631100],["2023-06-07",8460.0,9000.0,8000.0,9000.0,6626400],["2023-06-08",9200.0,9200.0,8800.0,8800.0,6028200],["2023-06-09",8800.0,8950.0,8500.0,8890.0,3566400],["2023-06-12",8900.0,9400.0,8880.0,9230.0,4928400],["2023-06-13",9400.0,9400.0,9050.0,9130.0,3236500],["2023-06-14",9130.0,9490.0,9010.0,9220.0,4553100],["2023-06-15",9220.0,9290.0,9110.0,9130.0,2383700],["2023-06-16",9150.0,9540.0,9100.0,9110.0,3771900],["2023-06-19",9100.0,9100.0,8480.0,8650.0,3405700],["2023-06-20",8650.0,8880.0,8600.0,8880.0,1849000],["2023-06-21",8900.0,9230.0,8900.0,9140.0,2776000],["2023-06-22",9150.0,9250.0,9000.0,9100.0,2597000],["2023-06-23",9100.0,9100.0,8950.0,9000.0,2554000],["2023-06-26",9000.0,9000.0,8750.0,8990.0,1894500],["2023-06-27",8990.0,9480.0,8980.0,9460.0,4886400],["2023-06-28",9480.0,10100.0,9480.0,10100.0,5441900],["2023-06-29",10300.0,10800.0,10100.0,10100.0,8334500],["2023-06-30",10100.0,10100.0,9630.0,9790.0,4136300],["2023-07-03",9790.0,10200.0,9620.0,9990.0,3909700],["2023-07-04",9550.0,10050.0,9550.0,9880.0,3140600],["2023-07-05",9600.0,9880.0,9550.0,9580.0,3938700],["2023-07-06",9030.0,9580.0,9030.0,9200.0,3555400],["2023-07-07",9200.0,9730.0,9120.0,9550.0,2560800],["2023-07-10",9600.0,9830.0,9530.0,9650.0,2395500],["2023-07-11",9680.0,9850.0,9600.0,9670.0,2713000],["2023-07-12",9670.0,9750.0,9310.0,9420.0,2491700],["2023-07-13",9420.0,9800.0,9420.0,9620.0,2360900],["2023-07-14",9580.0,9740.0,9400.0,9630.0,2115100],["2023-07-17",9640.0,9880.0,9640.0,9800.0,2536200],["2023-07-18",9800.0,9850.0,9630.0,9650.0,1658300],["2023-07-19",9650.0,9650.0,9460.0,9480.0,2219700],["2023-07-20",9300.0,9480.0,9210.0,9430.0,1435000],["2023-07-21",9450.0,9650.0,9430.0,9500.0,1453600],["2023-07-24",9500.0,9500.0,8840.0,9200.0,6297200],["2023-07-25",9200.0,9470.0,9150.0,9350.0,1932600],["2023-07-26",9350.0,9360.0,9230.0,9300.0,2001800],["2023-07-27",9230.0,9480.0,8880.0,9380.0,2761600],["2023-07-28",9400.0,10000.0,9300.0,10000.0,7197600],["2023-07-31",10000.0,10700.0,10000.0,10700.0,9632100],["2023-08-01",10600.0,11350.0,9960.0,10100.0,9093900],["2023-08-02",10100.0,10200.0,9700.0,10200.0,4579900],["2023-08-03",10200.0,10300.0,9910.0,9940.0,3229600],["2023-08-04",10000.0,10450.0,9950.0,10250.0,4717500],["2023-08-07",10100.0,10600.0,9540.0,10500.0,4385500],["2023-08-08",10100.0,10750.0,10100.0,10450.0,4186500],["2023-08-09",10450.0,10950.0,10200.0,10800.0,5092400],["2023-08-10",10800.0,11200.0,10050.0,10850.0,6437800],["2023-08-11",10800.0,10850.0,10500.0,10750.0,3436200],["2023-08-14",10750.0,11300.0,10700.0,10800.0,3863600],["2023-08-15",10800.0,11200.0,10550.0,10850.0,2881700],["2023-08-16",10900.0,11000.0,10600.0,10850.0,2722400],["2023-08-17",10550.0,11100.0,10200.0,10650.0,4147800],["2023-08-18",10200.0,10550.0,9910.0,9910.0,6367300],["2023-08-21",9910.0,9910.0,9230.0,9580.0,1958400],["2023-08-22",9000.0,9700.0,9000.0,9500.0,2129800],["2023-08-23",9500.0,9720.0,9300.0,9720.0,1339408],["2023-08-24",9820.0,10400.0,9820.0,10400.0,1961500],["2023-08-25",10800.0,10950.0,10350.0,10350.0,3088400],["2023-08-28",10350.0,10350.0,10000.0,10150.0,3023100],["2023-08-29",10150.0,10450.0,9510.0,10300.0,1599500],["2023-08-30",10450.0,10450.0,9580.0,10050.0,3615400],["2023-08-31",10150.0,10200.0,10000.0,10000.0,2765300],["2023-09-05",10000.0,10300.0,10000.0,10000.0,1995400],["2023-09-06",10000.0,10150.0,9900.0,10000.0,2446500],["2023-09-07",10000.0,10250.0,9980.0,10050.0,2297100],["2023-09-08",10000.0,10200.0,10000.0,10050.0,2526500],["2023-09-11",10000.0,10200.0,9620.0,9620.0,4529800],["2023-09-12",9600.0,9800.0,9600.0,9700.0,2571700],["2023-09-13",9700.0,9800.0,9370.0,9420.0,4223100],["2023-09-14",9410.0,9460.0,8910.0,9050.0,2914300],["2023-09-15",9050.0,9100.0,8810.0,8980.0,1801200],["2023-09-18",8980.0,8980.0,8810.0,8860.0,1241400],["2023-09-19",8860.0,8870.0,8600.0,8680.0,1840600],["2023-09-20",8700.0,8940.0,8600.0,8920.0,1258600],["2023-09-21",8910.0,9090.0,8860.0,9000.0,754000],["2023-09-22",8700.0,8800.0,8500.0,8600.0,1688400],["2023-09-25",8600.0,8600.0,8000.0,8000.0,2211600],["2023-09-26",8000.0,8000.0,7480.0,7810.0,1217500],["2023-09-27",7810.0,7900.0,7600.0,7900.0,1459800],["2023-09-28",7900.0,8200.0,7720.0,8200.0,1057201],["2023-09-29",7900.0,8400.0,7820.0,8180.0,674100],["2023-10-02",8180.0,8600.0,8180.0,8310.0,792200],["2023-10-03",8310.0,8310.0,7730.0,7800.0,1085300],["2023-10-04",7800.0,7990.0,7800.0,7880.0,653400],["2023-10-05",7880.0,7950.0,7810.0,7810.0,525200],["2023-10-06",7810.0,7880.0,7750.0,7810.0,705300],["2023-10-09",7810.0,7970.0,7810.0,7940.0,374500],["2023-10-10",7950.0,8160.0,7660.0,7950.0,1377600],["2023-10-11",7950.0,8120.0,7700.0,8030.0,555600],["2023-10-12",8030.0,8150.0,7940.0,8000.0,601200],["2023-10-13",8000.0,8550.0,7730.0,8550.0,2091200],["2023-10-16",8550.0,9100.0,8400.0,8600.0,1246300],["2023-10-17",8600.0,8920.0,8330.0,8330.0,1625800],["2023-10-18",8880.0,8880.0,8000.0,8150.0,1267000],["2023-10-19",8170.0,8200.0,8080.0,8080.0,766200],["2023-10-20",8100.0,8120.0,7800.0,8120.0,997500],["2023-10-23",8120.0,8120.0,7800.0,7880.0,1175700],["2023-10-24",7880.0,8100.0,7800.0,8000.0,758600],["2023-10-25",8000.0,8100.0,7940.0,7990.0,569700],["2023-10-26",7500.0,7520.0,7440.0,7440.0,2167500],["2023-10-27",7440.0,7490.0,6950.0,7460.0,581200],["2023-10-30",7410.0,7410.0,7210.0,7300.0,760300],["2023-10-31",7320.0,7320.0,6800.0,6800.0,960100],["2023-11-01",6800.0,7000.0,6400.0,6540.0,1473100],["2023-11-02",6650.0,6990.0,6650.0,6990.0,602600],["2023-11-03",7040.0,7300.0,6910.0,7100.0,859100],["2023-11-06",7100.0,7230.0,7020.0,7080.0,514700],["2023-11-07",7100.0,7150.0,7000.0,7030.0,522800],["2023-11-08",7000.0,7350.0,6820.0,7330.0,1129600],["2023-11-09",7330.0,7600.0,7330.0,7450.0,1091800],["2023-11-10",7500.0,7500.0,7320.0,7370.0,845300],["2023-11-13",7370.0,7490.0,7290.0,7300.0,502500],["2023-11-14",7300.0,7450.0,7300.0,7350.0,526600],["2023-11-15",6840.0,7550.0,6840.0,7330.0,676200],["2023-11-16",7330.0,7360.0,7200.0,7290.0,811100],["2023-11-17",7490.0,7490.0,7070.0,7100.0,1299000],["2023-11-20",7200.0,7340.0,7150.0,7270.0,1026500],["2023-11-21",7300.0,7770.0,7300.0,7770.0,2019500],["2023-11-22",8200.0,8310.0,8000.0,8310.0,1593000],["2023-11-23",8890.0,8890.0,8150.0,8150.0,4457300],["2023-11-24",8150.0,8150.0,7850.0,8110.0,1785500],["2023-11-27",8110.0,8110.0,7800.0,7910.0,973100],["2023-11-28",7900.0,7970.0,7700.0,7880.0,1005000],["2023-11-29",7880.0,8150.0,7880.0,8000.0,894200],["2023-11-30",8000.0,8100.0,7900.0,7900.0,629400],["2023-12-01",7710.0,7900.0,7710.0,7810.0,647800],["2023-12-04",7810.0,8120.0,7810.0,8000.0,1411200],["2023-12-05",8000.0,8130.0,7920.0,7940.0,859900],["2023-12-06",7940.0,8070.0,7420.0,8010.0,1528800],["2023-12-07",8500.0,8500.0,7700.0,8000.0,1009800],["2023-12-08",8000.0,8050.0,7900.0,7920.0,648100],["2023-12-11",7920.0,8030.0,7800.0,7940.0,725700],["2023-12-12",7940.0,8000.0,7800.0,7800.0,953100],["2023-12-13",7800.0,7870.0,7610.0,7660.0,819700],["2023-12-14",7660.0,7850.0,7500.0,7500.0,1230500],["2023-12-15",7500.0,7660.0,7450.0,7550.0,414200],["2023-12-18",7550.0,7850.0,7450.0,7700.0,748100],["2023-12-19",7700.0,7800.0,7600.0,7610.0,358900],["2023-12-20",7600.0,7710.0,7600.0,7670.0,464700],["2023-12-21",7500.0,7670.0,7500.0,7620.0,301900],["2023-12-22",7510.0,7630.0,7500.0,7600.0,328800],["2023-12-25",7600.0,7850.0,7600.0,7770.0,548200],["2023-12-26",7770.0,7850.0,7700.0,7800.0,808200],["2023-12-27",7900.0,8190.0,7830.0,8130.0,2020100],["2023-12-28",8130.0,8400.0,8050.0,8050.0,1293500],["2023-12-29",7490.0,8060.0,7490.0,7870.0,1235700],["2024-01-02",7870.0,8390.0,7860.0,7860.0,469500],["2024-01-03",7860.0,8090.0,7860.0,7960.0,947600],["2024-01-04",8000.0,8000.0,7920.0,7940.0,985700],["2024-01-05",7930.0,8000.0,7820.0,7930.0,510700],["2024-01-08",7930.0,8000.0,7800.0,7920.0,858500],["2024-01-09",7900.0,8350.0,7380.0,7950.0,1243000],["2024-01-10",7940.0,7980.0,7800.0,7830.0,547500],["2024-01-11",7800.0,7930.0,7700.0,7880.0,657100],["2024-01-12",7880.0,7880.0,7690.0,7780.0,1749100],["2024-01-15",7780.0,8100.0,7780.0,7970.0,1481400],["2024-01-16",7970.0,8250.0,7950.0,8020.0,1791500],["2024-01-17",8030.0,8300.0,8030.0,8120.0,1810700],["2024-01-18",8120.0,8680.0,8120.0,8680.0,5728600],["2024-01-19",9280.0,9280.0,9250.0,9280.0,3595300],["2024-01-22",9320.0,9390.0,8910.0,9200.0,6921700],["2024-01-23",9200.0,9270.0,9050.0,9150.0,2529100],["2024-01-24",9190.0,9260.0,9130.0,9150.0,1853100],["2024-01-25",9120.0,9180.0,8980.0,9010.0,2560200],["2024-01-26",9080.0,9080.0,8820.0,8820.0,2230400],["2024-01-29",8710.0,8820.0,8510.0,8580.0,3830500],["2024-01-30",8580.0,9180.0,8520.0,9180.0,4347100],["2024-01-31",9200.0,9320.0,8900.0,8970.0,3201300],["2024-02-01",8970.0,9180.0,8940.0,9050.0,2109200],["2024-02-02",9050.0,9120.0,8860.0,8900.0,2072100],["2024-02-05",8400.0,8670.0,8280.0,8280.0,10835900],["2024-02-06",8110.0,8550.0,8110.0,8370.0,1861500],["2024-02-07",8370.0,8480.0,8370.0,8390.0,1448600],["2024-02-15",8400.0,8530.0,8400.0,8490.0,1397400],["2024-02-16",8500.0,8540.0,8470.0,8490.0,1344900],["2024-02-19",8500.0,8690.0,8500.0,8600.0,1494900],["2024-02-20",8870.0,9200.0,8860.0,9030.0,5297600],["2024-02-21",9180.0,9180.0,8860.0,8940.0,2185000],["2024-02-22",9000.0,9100.0,8900.0,8910.0,1901200],["2024-02-23",9000.0,9000.0,8600.0,8660.0,2938700],["2024-02-26",8670.0,8690.0,8550.0,8590.0,1742000],["2024-02-27",8520.0,8710.0,8520.0,8680.0,1512300],["2024-02-28",8700.0,8770.0,8630.0,8690.0,856800],["2024-02-29",8630.0,8750.0,8570.0,8580.0,1281200],["2024-03-01",8590.0,8650.0,8570.0,8600.0,1611500],["2024-03-04",8650.0,8900.0,8600.0,8860.0,3565839],["2024-03-05",8870.0,8900.0,8750.0,8820.0,1297900],["2024-03-06",9000.0,9000.0,8680.0,8750.0,2029000],["2024-03-07",8750.0,8780.0,8650.0,8680.0,1857861],["2024-03-08",8770.0,8810.0,8600.0,8660.0,1328400],["2024-03-11",8700.0,8720.0,8550.0,8560.0,1234500],["2024-03-12",8540.0,8560.0,8490.0,8500.0,1592100],["2024-03-13",8550.0,8770.0,8500.0,8650.0,1305700],["2024-03-14",8700.0,8710.0,8580.0,8630.0,1110000],["2024-03-15",8630.0,8760.0,8500.0,8630.0,1699300],["2024-03-18",8480.0,8690.0,8330.0,8460.0,2184800],["2024-03-19",8460.0,8540.0,8440.0,8440.0,885000],["2024-03-20",8500.0,8550.0,8400.0,8550.0,1079100],["2024-03-21",8690.0,8920.0,8560.0,8890.0,3084000],["2024-03-22",8900.0,8920.0,8710.0,8730.0,1494700],["2024-03-25",8740.0,8950.0,8700.0,8800.0,2265000],["2024-03-26",8790.0,8800.0,8670.0,8730.0,1106000],["2024-03-27",8830.0,9240.0,8760.0,9090.0,4917700],["2024-03-28",9130.0,9140.0,8900.0,8950.0,1561100],["2024-03-29",8950.0,8960.0,8700.0,8720.0,2636800],["2024-04-01",8630.0,8700.0,8280.0,8500.0,5452100],["2024-04-02",8400.0,8500.0,8340.0,8460.0,1446400],["2024-04-03",8460.0,8590.0,8400.0,8400.0,2005500],["2024-04-04",8380.0,8430.0,8300.0,8350.0,1715000],["2024-04-05",8200.0,8280.0,8000.0,8110.0,2672200],["2024-04-08",8110.0,8190.0,8000.0,8020.0,1242400],["2024-04-09",8040.0,8100.0,7990.0,8020.0,1312400],["2024-04-10",8020.0,8090.0,8000.0,8010.0,707800],["2024-04-11",7950.0,8000.0,7910.0,7940.0,804100],["2024-04-12",7930.0,8000.0,7900.0,7940.0,823800],["2024-04-15",7930.0,7930.0,7390.0,7390.0,1878500],["2024-04-16",7380.0,7380.0,7020.0,7220.0,1734600],["2024-04-17",7240.0,7360.0,7240.0,7300.0,817900],["2024-04-19",7290.0,7290.0,7080.0,7100.0,1010400],["2024-04-22",7110.0,7300.0,7100.0,7240.0,613900],["2024-04-23",7240.0,7270.0,7150.0,7180.0,296300],["2024-04-24",7230.0,7350.0,7210.0,7340.0,707300],["2024-04-25",7360.0,7360.0,7230.0,7300.0,356100],["2024-04-26",7290.0,7650.0,7210.0,7640.0,1853100],["2024-05-02",7800.0,7800.0,7590.0,7670.0,646500],["2024-05-03",7700.0,7720.0,7500.0,7500.0,880800],["2024-05-06",7600.0,7600.0,7470.0,7500.0,1015000],["2024-05-07",7550.0,7580.0,7480.0,7500.0,752400],["2024-05-08",7500.0,7500.0,7310.0,7450.0,765100],["2024-05-09",7550.0,7550.0,7430.0,7480.0,442800],["2024-05-10",7480.0,7490.0,7410.0,7450.0,480700],["2024-05-13",7460.0,7750.0,7460.0,7690.0,1860200],["2024-05-14",7700.0,7700.0,7570.0,7580.0,583400],["2024-05-15",7570.0,7600.0,7530.0,7580.0,643500],["2024-05-16",7590.0,7690.0,7550.0,7600.0,622600],["2024-05-17",7600.0,7670.0,7570.0,7570.0,784900],["2024-05-20",7570.0,7740.0,7570.0,7730.0,1436200],["2024-05-21",8000.0,8170.0,7930.0,8000.0,2908900],["2024-05-22",8090.0,8170.0,7900.0,7910.0,1337900],["2024-05-23",8180.0,8180.0,7880.0,7950.0,1114800],["2024-05-24",7900.0,8000.0,7680.0,7850.0,1341800],["2024-05-27",7790.0,7890.0,7790.0,7890.0,563200],["2024-05-28",7990.0,7990.0,7770.0,7900.0,686500],["2024-05-29",7850.0,8100.0,7850.0,8050.0,2131400],["2024-05-30",8000.0,8140.0,8000.0,8050.0,1508600],["2024-05-31",8080.0,8300.0,8080.0,8150.0,1730500],["2024-06-03",8160.0,8300.0,8100.0,8120.0,1316900],["2024-06-04",8190.0,8190.0,8050.0,8050.0,842200],["2024-06-05",8070.0,8120.0,7980.0,8040.0,819200],["2024-06-06",8010.0,8100.0,7990.0,8000.0,704700],["2024-06-07",8010.0,8100.0,8000.0,8040.0,673500],["2024-06-10",8100.0,8100.0,7950.0,7970.0,855000],["2024-06-11",7980.0,8000.0,7800.0,7850.0,986200],["2024-06-12",7880.0,7880.0,7720.0,7820.0,873200],["2024-06-13",7800.0,8000.0,7800.0,7850.0,598000],["2024-06-14",7850.0,7910.0,7790.0,7790.0,794200],["2024-06-17",7740.0,7840.0,7700.0,7800.0,601300],["2024-06-18",7800.0,7880.0,7800.0,7800.0,483200],["2024-06-19",7820.0,7850.0,7750.0,7750.0,665900],["2024-06-20",7710.0,7750.0,7640.0,7650.0,669000],["2024-06-21",7620.0,7700.0,7600.0,7600.0,538500],["2024-06-24",7590.0,7630.0,7380.0,7400.0,986900],["2024-06-25",7400.0,7500.0,7370.0,7450.0,690000],["2024-06-26",7550.0,7600.0,7470.0,7500.0,384300],["2024-06-27",7500.0,7580.0,7460.0,7460.0,388600],["2024-06-28",7650.0,7920.0,7600.0,7680.0,1715700],["2024-07-01",7800.0,7830.0,7680.0,7680.0,507600],["2024-07-02",7790.0,7790.0,7660.0,7660.0,342300],["2024-07-03",7660.0,7680.0,7580.0,7580.0,430400],["2024-07-04",7580.0,7650.0,7520.0,7530.0,367900],["2024-07-05",7630.0,7630.0,7450.0,7450.0,512400],["2024-07-08",7450.0,7500.0,7400.0,7420.0,549800],["2024-07-09",7400.0,7510.0,7380.0,7470.0,813700],["2024-07-10",7550.0,7550.0,7400.0,7450.0,279800],["2024-07-11",7500.0,7520.0,7450.0,7490.0,576000],["2024-07-12",7470.0,7580.0,7440.0,7450.0,831300],["2024-07-15",7460.0,7480.0,7400.0,7460.0,528200],["2024-07-16",7530.0,7650.0,7450.0,7450.0,777200],["2024-07-17",7500.0,7800.0,7470.0,7600.0,2344900],["2024-07-18",8130.0,8130.0,8010.0,8100.0,6112500],["2024-07-19",8100.0,8160.0,7750.0,7900.0,1646900],["2024-07-22",7900.0,7900.0,7350.0,7450.0,2189400],["2024-07-23",7450.0,7510.0,7160.0,7160.0,1773000],["2024-07-24",7150.0,7340.0,7110.0,7310.0,990000],["2024-07-25",7310.0,7310.0,7210.0,7290.0,360200],["2024-07-26",7290.0,7330.0,7220.0,7250.0,475100],["2024-07-29",6750.0,6750.0,6750.0,6750.0,293400],["2024-07-30",6280.0,6280.0,6280.0,6280.0,1243000],["2024-07-31",5850.0,6090.0,5850.0,5850.0,15183300],["2024-08-01",5850.0,6190.0,5770.0,5920.0,2451900],["2024-08-02",5840.0,5990.0,5510.0,5510.0,4652800],["2024-08-05",5250.0,5480.0,5130.0,5130.0,3839200],["2024-08-06",5120.0,5480.0,4940.0,5420.0,4812200],["2024-08-07",5420.0,5420.0,5200.0,5300.0,1432800],["2024-08-08",5350.0,5350.0,4980.0,5000.0,3288200],["2024-08-09",5020.0,5140.0,4960.0,4970.0,2333100],["2024-08-12",4670.0,4750.0,4630.0,4630.0,3906900],["2024-08-13",4580.0,4950.0,4550.0,4810.0,2766600],["2024-08-14",4780.0,4950.0,4700.0,4840.0,826700],["2024-08-15",4720.0,4880.0,4700.0,4700.0,639600],["2024-08-16",4700.0,4940.0,4660.0,4930.0,1581300],["2024-08-19",4930.0,4980.0,4810.0,4850.0,877100],["2024-08-20",4850.0,4930.0,4820.0,4900.0,1396600],["2024-08-21",4880.0,4900.0,4830.0,4860.0,784800],["2024-08-22",4860.0,4860.0,4740.0,4780.0,2277000],["2024-08-23",4780.0,4780.0,4730.0,4760.0,565100],["2024-08-26",4760.0,4960.0,4760.0,4940.0,1629100],["2024-08-27",4930.0,4980.0,4870.0,4960.0,1064700],["2024-08-28",5000.0,5300.0,5000.0,5200.0,4590300],["2024-08-29",5200.0,5330.0,5170.0,5240.0,1272500],["2024-08-30",5240.0,5240.0,5150.0,5180.0,1677700],["2024-09-04",5320.0,5450.0,5250.0,5450.0,2261900],["2024-09-05",5600.0,5750.0,5480.0,5750.0,2927600],["2024-09-18",5700.0,6500.0,5500.0,5600.0,3447700],["2024-09-19",5700.0,5700.0,5300.0,5400.0,1842300],["2024-09-20",5500.0,5600.0,5300.0,5400.0,1368800],["2024-09-23",5400.0,5500.0,5300.0,5400.0,688400],["2024-09-24",5500.0,5500.0,5100.0,5100.0,1622300],["2024-09-25",5100.0,5300.0,5100.0,5300.0,1360000],["2024-09-26",5200.0,5300.0,5000.0,5100.0,2177300],["2024-09-27",5100.0,5300.0,5100.0,5300.0,1421500],["2024-09-30",5300.0,5300.0,5100.0,5200.0,586100],["2024-10-01",5200.0,5200.0,5000.0,5000.0,1676800],["2024-10-02",5000.0,5200.0,5000.0,5100.0,599600],["2024-10-03",5100.0,5200.0,4900.0,5100.0,1247100],["2024-10-04",5000.0,5100.0,4900.0,5100.0,634400],["2024-10-07",5000.0,5400.0,5000.0,5200.0,1969900],["2024-10-08",5200.0,5200.0,5100.0,5100.0,418500],["2024-10-09",5200.0,5200.0,5000.0,5100.0,766800],["2024-10-10",5100.0,5200.0,5000.0,5100.0,564600],["2024-10-11",5000.0,5100.0,5000.0,5100.0,597800],["2024-10-14",5100.0,5100.0,4900.0,5100.0,518300],["2024-10-15",5100.0,5100.0,4900.0,5000.0,1251700],["2024-10-16",5000.0,5000.0,4900.0,4900.0,497700],["2024-10-17",5000.0,5000.0,4900.0,5000.0,595800],["2024-10-18",5000.0,5000.0,4900.0,4900.0,447500],["2024-10-21",5000.0,5000.0,4900.0,4900.0,492800],["2024-10-22",5000.0,5000.0,4800.0,4900.0,877500],["2024-10-23",4900.0,5000.0,4800.0,5000.0,768000],["2024-10-24",5000.0,5000.0,4800.0,5000.0,514800],["2024-10-25",5000.0,5000.0,4800.0,4900.0,518700],["2024-10-28",4900.0,5000.0,4800.0,4900.0,277200],["2024-10-29",4900.0,5000.0,4800.0,4900.0,531400],["2024-10-30",5000.0,5300.0,4900.0,5200.0,2062200],["2024-10-31",5200.0,5200.0,5000.0,5000.0,745800],["2024-11-01",5100.0,5100.0,4900.0,5000.0,1006200],["2024-11-04",5000.0,5000.0,4900.0,4900.0,721100],["2024-11-05",4900.0,5000.0,4900.0,5000.0,286600],["2024-11-06",5000.0,5000.0,4800.0,5000.0,621400],["2024-11-07",5000.0,5100.0,4900.0,5000.0,924800],["2024-11-08",5000.0,5100.0,4900.0,5000.0,641600],["2024-11-11",5000.0,5000.0,4900.0,5000.0,1338800],["2024-11-12",5000.0,5100.0,4900.0,5000.0,1070600],["2024-11-13",5000.0,5000.0,4900.0,5000.0,347700],["2024-11-14",5000.0,5000.0,4800.0,4900.0,1444600],["2024-11-15",4900.0,5000.0,4800.0,4900.0,742300],["2024-11-18",4900.0,4900.0,4800.0,4900.0,703200],["2024-11-19",4800.0,4900.0,4800.0,4900.0,336200],["2024-11-20",4900.0,4900.0,4800.0,4900.0,403200],["2024-11-21",4900.0,4900.0,4800.0,4900.0,455900],["2024-11-22",4800.0,5000.0,4800.0,4900.0,977100],["2024-11-25",5000.0,5000.0,4900.0,5000.0,388100],["2024-11-26",5000.0,5000.0,4900.0,4900.0,400800],["2024-11-27",5000.0,5400.0,4900.0,5200.0,3438000],["2024-11-28",5200.0,5300.0,5100.0,5100.0,512100],["2024-11-29",5200.0,5200.0,5000.0,5000.0,1790000],["2024-12-02",5000.0,5200.0,5000.0,5100.0,918800],["2024-12-03",5100.0,5200.0,5000.0,5000.0,668600],["2024-12-04",5100.0,5100.0,4900.0,5000.0,945900],["2024-12-05",5000.0,5100.0,4900.0,5100.0,1130400],["2024-12-06",5100.0,5100.0,4900.0,5000.0,1138700],["2024-12-09",5000.0,5100.0,5000.0,5000.0,653700],["2024-12-10",5000.0,5100.0,5000.0,5000.0,680700],["2024-12-11",5000.0,5100.0,5000.0,5100.0,1003600],["2024-12-12",5000.0,5100.0,5000.0,5000.0,675500],["2024-12-13",5000.0,5100.0,4900.0,5000.0,817000],["2024-12-16",5000.0,5100.0,4900.0,5000.0,518600],["2024-12-17",5000.0,5100.0,4900.0,5000.0,397800],["2024-12-18",4900.0,5000.0,4900.0,5000.0,518800],["2024-12-19",5000.0,5100.0,4900.0,5100.0,868200],["2024-12-20",5100.0,5300.0,5000.0,5200.0,3643900],["2024-12-23",5200.0,5400.0,5200.0,5400.0,985000],["2024-12-24",5400.0,5900.0,5400.0,5800.0,5751700],["2024-12-25",5800.0,6400.0,5700.0,6400.0,5213200],["2024-12-26",6000.0,7100.0,6000.0,6700.0,5480200],["2024-12-27",6700.0,6800.0,6000.0,6200.0,4282100],["2024-12-30",6200.0,6300.0,5900.0,6000.0,1552000],["2024-12-31",6000.0,6500.0,5900.0,6300.0,1598900],["2025-01-02",6300.0,6700.0,6200.0,6500.0,3028300],["2025-01-03",6500.0,6600.0,6300.0,6400.0,2339900],["2025-01-06",6400.0,6900.0,6300.0,6400.0,1512900],["2025-01-07",6500.0,6500.0,6100.0,6200.0,1840400],["2025-01-08",6200.0,6700.0,6100.0,6600.0,2207200],["2025-01-09",6600.0,7300.0,6500.0,7000.0,5230600],["2025-01-10",7000.0,7000.0,6500.0,6600.0,1965900],["2025-01-13",6700.0,6900.0,6400.0,6800.0,1942600],["2025-01-14",6800.0,7000.0,6700.0,6700.0,1647400],["2025-01-15",6900.0,6900.0,6600.0,6800.0,1349400],["2025-01-16",6900.0,7000.0,6600.0,6600.0,1484000],["2025-01-17",6600.0,6800.0,6600.0,6700.0,1682600],["2025-01-20",6700.0,6700.0,6100.0,6400.0,2479100],["2025-01-21",6400.0,6500.0,6100.0,6200.0,1714000],["2025-01-22",6200.0,6300.0,6100.0,6200.0,964300],["2025-01-23",6200.0,6400.0,6100.0,6300.0,1067500],["2025-01-24",6300.0,6400.0,6100.0,6300.0,1379700],["2025-02-03",6200.0,6400.0,6100.0,6400.0,864200],["2025-02-04",6400.0,6900.0,6300.0,6600.0,2355000],["2025-02-05",6600.0,6900.0,6600.0,6800.0,1820600],["2025-02-06",6800.0,6800.0,6500.0,6600.0,1429400],["2025-02-07",6600.0,6700.0,6400.0,6600.0,1660300],["2025-02-10",6600.0,6700.0,6400.0,6400.0,1131500],["2025-02-11",6500.0,6500.0,6300.0,6400.0,1256000],["2025-02-12",6500.0,6700.0,6400.0,6700.0,1501400],["2025-02-13",6700.0,6900.0,6500.0,6800.0,3707500],["2025-02-14",6800.0,6900.0,6600.0,6800.0,1849900],["2025-02-17",6800.0,7400.0,6700.0,7200.0,4435500],["2025-02-18",7200.0,7300.0,7000.0,7100.0,2017000],["2025-02-19",7100.0,7700.0,7100.0,7600.0,4734000],["2025-02-20",7700.0,7700.0,7300.0,7400.0,3189900],["2025-02-21",7400.0,7500.0,7200.0,7300.0,1913000],["2025-02-24",7300.0,7300.0,7100.0,7300.0,1840600],["2025-02-25",7300.0,7400.0,7100.0,7300.0,1796900],["2025-02-26",7300.0,7400.0,7200.0,7300.0,1210400],["2025-02-27",7300.0,7400.0,7100.0,7300.0,1705200],["2025-02-28",7200.0,7300.0,7100.0,7200.0,1298500],["2025-03-03",7200.0,7300.0,7100.0,7200.0,873800],["2025-03-04",7200.0,7500.0,7100.0,7300.0,2016400],["2025-03-05",7300.0,7300.0,7100.0,7100.0,870000],["2025-03-06",7100.0,7300.0,7000.0,7300.0,1570600],["2025-03-07",7300.0,7400.0,7200.0,7300.0,923200],["2025-03-10",7300.0,7300.0,7100.0,7200.0,1568800],["2025-03-11",7200.0,7200.0,7000.0,7200.0,1498200],["2025-03-12",7200.0,7200.0,7000.0,7100.0,970400],["2025-03-13",7000.0,7200.0,6800.0,6800.0,2262300],["2025-03-14",6800.0,6900.0,6700.0,6900.0,2408100],["2025-03-17",6800.0,7000.0,6700.0,6800.0,1244500],["2025-03-18",6800.0,6900.0,6600.0,6700.0,1073200],["2025-03-19",6700.0,6800.0,6500.0,6600.0,1087000],["2025-03-20",6600.0,6700.0,6400.0,6600.0,1214200],["2025-03-21",6600.0,6600.0,6500.0,6600.0,640400],["2025-03-24",6600.0,6700.0,6500.0,6700.0,550000],["2025-03-25",6700.0,6700.0,6500.0,6500.0,687300],["2025-03-26",6500.0,6700.0,6500.0,6600.0,400600],["2025-03-27",6600.0,6700.0,6500.0,6500.0,474300],["2025-03-28",6600.0,6600.0,6500.0,6600.0,557700],["2025-03-31",6500.0,6600.0,6400.0,6500.0,823800],["2025-04-01",6500.0,6900.0,6500.0,6800.0,1811100],["2025-04-02",6800.0,7100.0,6800.0,7000.0,2092000],["2025-04-03",7000.0,7000.0,6000.0,6100.0,5121400],["2025-04-04",6200.0,6300.0,5700.0,6300.0,2782800],["2025-04-08",6300.0,6300.0,5200.0,5300.0,3194700],["2025-04-09",5300.0,5600.0,5000.0,5200.0,1970300],["2025-04-10",5800.0,6000.0,5600.0,6000.0,649700],["2025-04-11",6200.0,6400.0,5900.0,6200.0,2884100],["2025-04-14",6200.0,6300.0,6000.0,6100.0,674900],["2025-04-15",6100.0,6100.0,5900.0,5900.0,1346700],["2025-04-16",6000.0,6000.0,5800.0,5900.0,518100],["2025-04-17",5900.0,6000.0,5800.0,6000.0,473400],["2025-04-18",5900.0,6100.0,5900.0,5900.0,626500],["2025-04-21",5900.0,6100.0,5900.0,6100.0,809800],["2025-04-22",6000.0,6000.0,5400.0,5900.0,1862900],["2025-04-23",5900.0,6000.0,5800.0,5900.0,485000],["2025-04-24",6000.0,6000.0,5800.0,6000.0,774000],["2025-04-25",6000.0,6000.0,5800.0,6000.0,657300],["2025-04-28",6000.0,6600.0,6000.0,6300.0,2564000],["2025-04-29",6300.0,6400.0,6200.0,6300.0,741800],["2025-05-05",6400.0,6500.0,6200.0,6400.0,912500],["2025-05-06",6300.0,6400.0,6100.0,6300.0,1044500],["2025-05-07",6200.0,6200.0,6100.0,6100.0,853300],["2025-05-08",6200.0,6300.0,6100.0,6200.0,898100],["2025-05-09",6200.0,6300.0,6000.0,6200.0,977500],["2025-05-12",6200.0,6200.0,6100.0,6200.0,504300],["2025-05-13",6200.0,6300.0,6100.0,6200.0,752900],["2025-05-14",6200.0,6300.0,6100.0,6300.0,1424100],["2025-05-15",6200.0,6400.0,6200.0,6300.0,1748700],["2025-05-16",6300.0,6400.0,6100.0,6300.0,1312000],["2025-05-19",6300.0,6300.0,6100.0,6200.0,1011900],["2025-05-20",6200.0,6200.0,6000.0,6100.0,1002100],["2025-05-21",6100.0,6200.0,6000.0,6200.0,1182000],["2025-05-22",6200.0,6200.0,6000.0,6100.0,1075400],["2025-05-23",6100.0,6200.0,6000.0,6100.0,1054400],["2025-05-26",6000.0,6100.0,5900.0,6100.0,1287700],["2025-05-27",6000.0,6200.0,6000.0,6200.0,1241000],["2025-05-28",6200.0,6800.0,6200.0,6600.0,5349000],["2025-05-29",6600.0,6700.0,6400.0,6700.0,2117400],["2025-05-30",6700.0,6700.0,6400.0,6500.0,1505800],["2025-06-02",6500.0,6800.0,6400.0,6600.0,1598000],["2025-06-03",6600.0,6800.0,6600.0,6700.0,3530800],["2025-06-04",6700.0,6900.0,6600.0,6700.0,1940700],["2025-06-05",6700.0,6900.0,6500.0,6700.0,2295700],["2025-06-06",6700.0,6700.0,6500.0,6600.0,1658700],["2025-06-09",6600.0,6700.0,6400.0,6400.0,1411100],["2025-06-10",6400.0,6500.0,6300.0,6500.0,1054500],["2025-06-11",6500.0,6500.0,6300.0,6500.0,595300],["2025-06-12",6500.0,6500.0,6300.0,6500.0,749200],["2025-06-13",6500.0,6500.0,6200.0,6400.0,1513900],["2025-06-16",6300.0,6400.0,6200.0,6400.0,1031700],["2025-06-17",6400.0,6500.0,6300.0,6400.0,1067500],["2025-06-18",6300.0,6500.0,6300.0,6300.0,737400],["2025-06-19",6300.0,6500.0,6300.0,6400.0,491900],["2025-06-20",6400.0,6400.0,6300.0,6400.0,675600],["2025-06-23",6400.0,6400.0,6200.0,6300.0,1004800],["2025-06-24",6300.0,6400.0,6300.0,6400.0,609300],["2025-06-25",6400.0,6500.0,6300.0,6400.0,1504000],["2025-06-26",6400.0,6500.0,6300.0,6300.0,789800],["2025-06-27",6300.0,6400.0,6300.0,6400.0,365800],["2025-06-30",6400.0,6500.0,6300.0,6500.0,1052800],["2025-07-01",6500.0,6600.0,6400.0,6500.0,1420600],["2025-07-02",6500.0,6700.0,6400.0,6600.0,2183300],["2025-07-03",6500.0,6700.0,6500.0,6600.0,1357100],["2025-07-04",6600.0,6600.0,6400.0,6500.0,1636300],["2025-07-07",6500.0,6500.0,6300.0,6500.0,2757900],["2025-07-08",6500.0,7300.0,6300.0,7300.0,14343500],["2025-07-09",7300.0,7600.0,7100.0,7200.0,4603400],["2025-07-10",7200.0,7200.0,7000.0,7100.0,4733500],["2025-07-11",7100.0,7100.0,6800.0,6900.0,3801200],["2025-07-14",6900.0,7100.0,6800.0,7100.0,4211400],["2025-07-15",7100.0,7400.0,7000.0,7200.0,4884500],["2025-07-16",7200.0,7300.0,6900.0,7200.0,4539200],["2025-07-17",7200.0,7500.0,7100.0,7200.0,5913700],["2025-07-18",7300.0,7400.0,7100.0,7300.0,3831700],["2025-07-21",7300.0,7500.0,7100.0,7200.0,6117900],["2025-07-22",7200.0,7200.0,7000.0,7200.0,4093600],["2025-07-23",7200.0,7300.0,7000.0,7100.0,3509100],["2025-07-24",7100.0,7200.0,7000.0,7100.0,2511400],["2025-07-25",7100.0,7700.0,7100.0,7300.0,8397000],["2025-07-28",7500.0,7500.0,7300.0,7500.0,5953000],["2025-07-29",7500.0,7700.0,7200.0,7300.0,10415600],["2025-07-30",7300.0,7400.0,7100.0,7300.0,4458800],["2025-07-31",7300.0,7300.0,7000.0,7100.0,4822700],["2025-08-01",7200.0,7500.0,7000.0,7400.0,7016000],["2025-08-04",7500.0,8300.0,7300.0,8300.0,14725100],["2025-08-05",8300.0,8700.0,7700.0,8300.0,12640500],["2025-08-06",8300.0,8300.0,8000.0,8200.0,4982000],["2025-08-07",8200.0,8300.0,8000.0,8200.0,4353800],["2025-08-08",8300.0,8700.0,8100.0,8400.0,9152700],["2025-08-11",8400.0,8900.0,8400.0,8600.0,6575500],["2025-08-12",8600.0,8700.0,8200.0,8400.0,4952600],["2025-08-13",8400.0,8400.0,8000.0,8300.0,8214200],["2025-08-14",8300.0,8400.0,8100.0,8300.0,5563900],["2025-08-15",8300.0,8400.0,8000.0,8200.0,3592300],["2025-08-18",8200.0,8400.0,8000.0,8400.0,4902900],["2025-08-19",8400.0,8700.0,8400.0,8600.0,9369800],["2025-08-20",8600.0,8700.0,8000.0,8300.0,5093800],["2025-08-21",8300.0,8400.0,8100.0,8100.0,3922800],["2025-08-22",8200.0,8200.0,7400.0,7700.0,8088900],["2025-08-25",7900.0,8000.0,7600.0,7700.0,3065000],["2025-08-26",7700.0,8000.0,7700.0,8000.0,3077200],["2025-08-27",8000.0,8200.0,7800.0,8000.0,2909689],["2025-08-28",8000.0,8300.0,8000.0,8200.0,3667600],["2025-08-29",8200.0,8300.0,8000.0,8100.0,2755300],["2025-09-03",8100.0,8200.0,7900.0,8100.0,2094100],["2025-09-04",8100.0,8100.0,7800.0,8000.0,2716200],["2025-09-05",8000.0,8100.0,7800.0,7800.0,3455800],["2025-09-08",7800.0,8000.0,7600.0,7700.0,4691400],["2025-09-09",7800.0,8300.0,7800.0,8000.0,4491800],["2025-09-10",8100.0,8200.0,7800.0,7900.0,1378400],["2025-09-11",7900.0,7900.0,7500.0,7800.0,3605000],["2025-09-12",7900.0,7900.0,7700.0,7900.0,2107800],["2025-09-15",7900.0,8100.0,7800.0,8100.0,4477400],["2025-09-16",8300.0,8300.0,7900.0,7900.0,2738200],["2025-09-17",7900.0,8000.0,7700.0,7800.0,2522800],["2025-09-18",7800.0,7900.0,7700.0,7700.0,2059500],["2025-09-19",7700.0,7800.0,7600.0,7800.0,1684700],["2025-09-22",7800.0,7800.0,7600.0,7600.0,1867600],["2025-09-23",7700.0,7700.0,7500.0,7600.0,1733100],["2025-09-24",7600.0,7700.0,7500.0,7700.0,1985500],["2025-09-25",7600.0,7900.0,7600.0,7700.0,2296400],["2025-09-26",7800.0,7800.0,7600.0,7700.0,1712300],["2025-09-29",7700.0,7700.0,7500.0,7600.0,1702400],["2025-09-30",7600.0,7700.0,7300.0,7400.0,2093300],["2025-10-01",7500.0,7600.0,7400.0,7500.0,1088700],["2025-10-02",7500.0,7600.0,7300.0,7500.0,1116300],["2025-10-03",7400.0,7400.0,7100.0,7300.0,2423800],["2025-10-06",7300.0,7400.0,7100.0,7400.0,1406500],["2025-10-07",7400.0,7400.0,7200.0,7300.0,773400],["2025-10-08",7300.0,7500.0,7200.0,7300.0,1275100],["2025-10-09",7200.0,7300.0,7100.0,7200.0,1713200],["2025-10-10",7200.0,7200.0,7000.0,7200.0,1706800],["2025-10-13",7000.0,7100.0,6900.0,7100.0,1560724],["2025-10-14",7000.0,7200.0,6900.0,7000.0,2189000],["2025-10-15",7100.0,7100.0,6800.0,6800.0,1671811],["2025-10-16",6800.0,7000.0,6700.0,6800.0,2193700],["2025-10-17",6800.0,6800.0,6500.0,6500.0,3439700],["2025-10-20",6500.0,6800.0,6200.0,6400.0,4009653],["2025-10-21",6500.0,6600.0,6200.0,6300.0,2831400],["2025-10-22",6300.0,6400.0,6200.0,6400.0,1577600],["2025-10-23",6400.0,6500.0,6200.0,6400.0,1596200],["2025-10-24",6300.0,6400.0,6000.0,6300.0,2254300],["2025-10-27",6300.0,6300.0,6100.0,6100.0,1492000],["2025-10-28",6100.0,6300.0,6000.0,6300.0,1780800],["2025-10-29",6200.0,6500.0,6100.0,6400.0,2437100],["2025-10-30",6300.0,6600.0,6300.0,6600.0,2904700],["2025-10-31",6600.0,6900.0,6500.0,6700.0,2889300],["2025-11-03",6700.0,6800.0,6300.0,6400.0,1895900],["2025-11-04",6400.0,6500.0,6200.0,6500.0,1868800],["2025-11-05",6000.0,6500.0,6000.0,6400.0,615500],["2025-11-06",6400.0,6400.0,6200.0,6400.0,723600],["2025-11-07",6400.0,6400.0,6100.0,6100.0,1263700],["2025-11-10",6200.0,6200.0,6100.0,6100.0,816000],["2025-11-11",6200.0,6200.0,6100.0,6200.0,880600],["2025-11-12",6200.0,6300.0,6100.0,6300.0,506000],["2025-11-13",6300.0,6300.0,6200.0,6300.0,405000],["2025-11-14",6300.0,6300.0,6200.0,6300.0,666300],["2025-11-17",6300.0,6500.0,6200.0,6500.0,957400],["2025-11-18",6500.0,6500.0,6300.0,6400.0,758000],["2025-11-19",6400.0,6400.0,6300.0,6400.0,846500],["2025-11-20",6400.0,6400.0,6300.0,6400.0,1650700],["2025-11-21",6300.0,6400.0,6200.0,6400.0,737100],["2025-11-24",6400.0,6400.0,6200.0,6300.0,1242100],["2025-11-25",6300.0,6400.0,6200.0,6300.0,1241900],["2025-11-26",6300.0,6300.0,6200.0,6300.0,1040111],["2025-11-27",6300.0,6300.0,6100.0,6200.0,2172500],["2025-11-28",6200.0,6300.0,6100.0,6300.0,448700],["2025-12-01",6300.0,6300.0,6200.0,6200.0,1815600],["2025-12-02",6200.0,6300.0,6100.0,6300.0,795700],["2025-12-03",6200.0,6400.0,6200.0,6400.0,2354300],["2025-12-04",6300.0,6500.0,6300.0,6400.0,1439400],["2025-12-05",6400.0,6500.0,6300.0,6400.0,956200],["2025-12-08",6300.0,6400.0,6200.0,6400.0,1040600],["2025-12-09",6400.0,6400.0,6100.0,6300.0,1305600],["2025-12-10",6300.0,6700.0,6200.0,6600.0,3179100],["2025-12-11",6600.0,6900.0,6500.0,6800.0,3978100],["2025-12-12",6800.0,7200.0,6600.0,6800.0,4002600],["2025-12-15",6800.0,6900.0,6600.0,6600.0,1420700],["2025-12-16",6600.0,6700.0,6300.0,6600.0,2323800],["2025-12-17",6600.0,6700.0,6500.0,6700.0,2609200],["2025-12-18",6700.0,6700.0,6500.0,6600.0,882900],["2025-12-19",6600.0,6600.0,6400.0,6500.0,1651100],["2025-12-22",6500.0,6600.0,6400.0,6600.0,1511700],["2025-12-23",6600.0,6900.0,6600.0,6700.0,2912600],["2025-12-24",6700.0,6700.0,6500.0,6600.0,944400],["2025-12-25",6500.0,6700.0,6200.0,6300.0,2114600],["2025-12-26",6400.0,6400.0,6200.0,6400.0,1022500],["2025-12-29",6300.0,6400.0,6300.0,6300.0,590500],["2025-12-30",6300.0,6400.0,6300.0,6400.0,584900],["2025-12-31",6400.0,6400.0,6200.0,6400.0,937900],["2026-01-05",6200.0,6400.0,6100.0,6300.0,786000],["2026-01-06",6300.0,6300.0,6100.0,6300.0,1893000],["2026-01-07",6300.0,6300.0,6200.0,6300.0,1211900],["2026-01-08",6200.0,6400.0,6200.0,6300.0,1266200],["2026-01-09",6300.0,6400.0,6200.0,6300.0,1527000],["2026-01-12",6200.0,6300.0,6100.0,6300.0,1445800],["2026-01-13",6300.0,6400.0,6200.0,6400.0,1527400],["2026-01-14",6400.0,6500.0,6200.0,6300.0,829300],["2026-01-15",6300.0,6300.0,6200.0,6300.0,1075600],["2026-01-16",6300.0,6900.0,6200.0,6600.0,4674400],["2026-01-19",6600.0,6700.0,6400.0,6500.0,1006600],["2026-01-20",6500.0,6500.0,6300.0,6400.0,1428100],["2026-01-21",6400.0,6400.0,6200.0,6300.0,1345300],["2026-01-22",6300.0,6500.0,6300.0,6400.0,1316600],["2026-01-23",6400.0,6400.0,6300.0,6400.0,689600],["2026-01-26",6300.0,6400.0,6200.0,6300.0,1136900],["2026-01-27",6300.0,6300.0,6200.0,6200.0,592900],["2026-01-28",6200.0,6400.0,6100.0,6300.0,1432600],["2026-01-29",6300.0,6300.0,6100.0,6100.0,918600],["2026-01-30",6300.0,6300.0,6100.0,6300.0,1882900],["2026-02-02",6300.0,6400.0,6200.0,6400.0,1512400],["2026-02-03",6400.0,6500.0,6300.0,6500.0,1348000],["2026-02-04",6400.0,6700.0,6400.0,6600.0,3661900],["2026-02-05",6500.0,6700.0,6400.0,6500.0,1476600],["2026-02-06",6500.0,6500.0,6200.0,6300.0,2110100],["2026-02-09",6200.0,6300.0,6100.0,6200.0,1524500],["2026-02-10",6200.0,6300.0,6100.0,6200.0,1313500],["2026-02-11",6100.0,6300.0,6100.0,6300.0,609400],["2026-02-12",6300.0,6400.0,6100.0,6300.0,2632400],["2026-02-13",6200.0,6300.0,6100.0,6200.0,886200],["2026-02-23",6200.0,6300.0,6200.0,6300.0,561300],["2026-02-24",6200.0,6300.0,6200.0,6200.0,1329800],["2026-02-25",6200.0,6300.0,6100.0,6300.0,2110800],["2026-02-26",6300.0,6300.0,6100.0,6200.0,592700],["2026-02-27",6300.0,6300.0,6100.0,6200.0,2096900],["2026-03-02",6200.0,6200.0,5800.0,6000.0,2483100],["2026-03-03",6000.0,6000.0,5800.0,5900.0,1491600],["2026-03-04",5900.0,5900.0,5700.0,5800.0,2088700],["2026-03-05",5800.0,6000.0,5800.0,5900.0,712000],["2026-03-06",5800.0,5900.0,5600.0,5700.0,2018200],["2026-03-09",5700.0,5700.0,4900.0,5100.0,4958200],["2026-03-10",5200.0,5400.0,5200.0,5300.0,1384800],["2026-03-11",5300.0,5500.0,5200.0,5400.0,1030500],["2026-03-12",5400.0,5400.0,5300.0,5400.0,684500],["2026-03-13",5300.0,5400.0,5200.0,5400.0,899800],["2026-03-16",5400.0,5600.0,5300.0,5500.0,1328400],["2026-03-17",5500.0,5600.0,5400.0,5500.0,437900],["2026-03-18",5300.0,5700.0,5300.0,5400.0,542500],["2026-03-19",5400.0,5400.0,5300.0,5400.0,1263400],["2026-03-20",5300.0,5400.0,5200.0,5300.0,759200],["2026-03-23",5300.0,5300.0,5100.0,5100.0,1167900],["2026-03-24",5000.0,5300.0,5000.0,5300.0,529300],["2026-03-25",5300.0,5300.0,5100.0,5300.0,1425900],["2026-03-26",5300.0,5300.0,5100.0,5200.0,550700],["2026-03-27",5200.0,5300.0,5100.0,5300.0,1544400],["2026-03-30",5300.0,5300.0,5100.0,5100.0,900000],["2026-03-31",5200.0,5200.0,5100.0,5200.0,651800],["2026-04-01",5200.0,5300.0,5100.0,5300.0,1651600],["2026-04-02",5200.0,5300.0,5100.0,5200.0,938400],["2026-04-03",5200.0,5200.0,5100.0,5100.0,723700],["2026-04-06",5100.0,5200.0,5000.0,5000.0,1845000],["2026-04-07",5000.0,5100.0,4900.0,5000.0,1587400],["2026-04-08",4800.0,5200.0,4800.0,5100.0,3708200],["2026-04-09",5100.0,5200.0,5000.0,5200.0,760100],["2026-04-10",5200.0,5200.0,5000.0,5100.0,1070900],["2026-04-13",5200.0,5200.0,5000.0,5000.0,699235],["2026-04-14",5100.0,5200.0,5000.0,5100.0,653700],["2026-04-15",5100.0,5100.0,5000.0,5100.0,698900],["2026-04-16",5100.0,5100.0,5000.0,5000.0,589800],["2026-04-17",5000.0,5100.0,5000.0,5100.0,624400],["2026-04-20",5100.0,5200.0,5000.0,5100.0,1601900],["2026-04-21",5100.0,5100.0,5000.0,5000.0,884700],["2026-04-22",5000.0,5100.0,4900.0,5000.0,2052400],["2026-04-23",5000.0,5100.0,4900.0,5000.0,1486000],["2026-04-24",5000.0,5100.0,4900.0,5000.0,944200],["2026-04-28",5000.0,5100.0,5000.0,5000.0,739800],["2026-04-29",5000.0,5100.0,5000.0,5000.0,637200],["2026-05-04",5100.0,5100.0,5000.0,5100.0,1133500],["2026-05-05",5100.0,5100.0,5000.0,5100.0,880000],["2026-05-06",5100.0,5600.0,5000.0,5300.0,5706000],["2026-05-07",5300.0,5400.0,5100.0,5200.0,1380700],["2026-05-08",5200.0,5200.0,5000.0,5200.0,2070800],["2026-05-11",5200.0,5200.0,5000.0,5100.0,991100],["2026-05-12",5100.0,5200.0,5000.0,5100.0,783500],["2026-05-13",5100.0,5100.0,5000.0,5100.0,1687900],["2026-05-14",5100.0,5100.0,5000.0,5100.0,257200],["2026-05-15",5100.0,5200.0,5000.0,5100.0,1687100],["2026-05-18",5100.0,5200.0,5100.0,5200.0,669800],["2026-05-19",5200.0,5200.0,5000.0,5100.0,840200],["2026-05-20",5000.0,5100.0,4900.0,5100.0,1750600],["2026-05-21",5100.0,5100.0,5000.0,5100.0,634500],["2026-05-22",5100.0,5100.0,5000.0,5100.0,741400],["2026-05-25",5100.0,5100.0,5000.0,5100.0,495300],["2026-05-26",5000.0,5100.0,4900.0,5100.0,629100],["2026-05-27",5000.0,5100.0,4900.0,5000.0,875600],["2026-05-28",5000.0,5000.0,4900.0,5000.0,513800],["2026-05-29",5000.0,5000.0,4900.0,5000.0,304000],["2026-06-01",5000.0,5000.0,4900.0,5000.0,448700],["2026-06-02",5000.0,5100.0,4900.0,5000.0,409500],["2026-06-03",5000.0,5000.0,4900.0,5000.0,291400],["2026-06-04",5000.0,5000.0,4900.0,5000.0,397600],["2026-06-05",5000.0,5000.0,4900.0,5000.0,285300],["2026-06-08",5000.0,5000.0,4900.0,5000.0,1000700],["2026-06-09",5000.0,5000.0,4900.0,5000.0,873100],["2026-06-10",4900.0,5000.0,4800.0,5000.0,948100],["2026-06-11",5000.0,5100.0,4900.0,5000.0,1808300],["2026-06-12",5000.0,5100.0,4900.0,5000.0,552700],["2026-06-15",5000.0,5100.0,4900.0,5000.0,1022000],["2026-06-16",5000.0,5100.0,4900.0,5000.0,571800],["2026-06-17",5000.0,5000.0,4900.0,4900.0,720800],["2026-06-18",5000.0,5000.0,4900.0,5000.0,335800],["2026-06-19",4900.0,5000.0,4900.0,4900.0,585800],["2026-06-22",4900.0,5000.0,4900.0,5000.0,464500],["2026-06-23",4900.0,5000.0,4900.0,4900.0,794200],["2026-06-24",5000.0,5000.0,4800.0,4900.0,670800],["2026-06-25",4900.0,5000.0,4800.0,4900.0,352700],["2026-06-26",4900.0,5000.0,4800.0,5000.0,601100],["2026-06-29",5000.0,5000.0,4900.0,5000.0,619200],["2026-06-30",5000.0,5000.0,4900.0,5000.0,410500],["2026-07-01",5000.0,5000.0,4900.0,4900.0,746400],["2026-07-02",4900.0,5000.0,4900.0,5000.0,555000],["2026-07-03",4900.0,5000.0,4800.0,4900.0,494900],["2026-07-06",4900.0,4900.0,4800.0,4900.0,499500],["2026-07-07",4900.0,4900.0,4700.0,4800.0,937200],["2026-07-08",4800.0,4800.0,4700.0,4800.0,421800],["2026-07-09",4800.0,4800.0,4700.0,4800.0,600600],["2026-07-10",4800.0,4800.0,4700.0,4800.0,291100],["2026-07-13",4800.0,4900.0,4700.0,4800.0,1907700],["2026-07-14",4800.0,4800.0,4700.0,4800.0,362900],["2026-07-15",4700.0,4800.0,4700.0,4800.0,411900],["2026-07-16",4700.0,4800.0,4600.0,4700.0,1864000],["2026-07-17",4700.0,4700.0,4600.0,4700.0,697300],["2026-07-20",4600.0,4700.0,4400.0,4500.0,1373900],["2026-07-21",4500.0,4500.0,4300.0,4300.0,1198500],["2026-07-22",4400.0,4400.0,4100.0,4300.0,2380900],["2026-07-23",3700.0,4300.0,3700.0,4300.0,727800],["2026-07-24",4200.0,4300.0,4100.0,4200.0,686200],["2026-07-27",4200.0,4200.0,4100.0,4100.0,757300],["2026-07-28",4100.0,4200.0,4000.0,4100.0,302200],["2026-07-29",4000.0,4200.0,4000.0,4100.0,198600],["2026-07-30",4100.0,4200.0,4000.0,4100.0,593200],["2026-07-31",4100.0,4200.0,4100.0,4200.0,433400],["2026-08-03",4200.0,4300.0,4100.0,4300.0,665700],["2026-08-04",4300.0,4300.0,4200.0,4300.0,172000],["2026-08-05",4300.0,4400.0,4200.0,4300.0,599900],["2026-08-06",4300.0,4300.0,4200.0,4300.0,125900],["2026-08-07",4200.0,4300.0,4200.0,4300.0,429500],["2026-08-10",4300.0,4300.0,4100.0,4300.0,341200],["2026-08-11",4300.0,4300.0,4100.0,4300.0,391400],["2026-08-12",4300.0,4300.0,4100.0,4200.0,407600],["2026-08-13",4200.0,4200.0,4100.0,4200.0,309300],["2026-08-14",4200.0,4200.0,3900.0,4100.0,1255500],["2026-08-17",4100.0,4100.0,3900.0,4100.0,968300],["2026-08-18",4100.0,4100.0,3900.0,4000.0,645700],["2026-08-19",4000.0,4100.0,3900.0,4100.0,406100],["2026-08-20",4000.0,4000.0,3900.0,4000.0,128300],["2026-08-21",4000.0,4100.0,3900.0,4100.0,646100],["2026-08-24",4100.0,4100.0,4000.0,4100.0,882700],["2026-08-25",4000.0,4100.0,3500.0,4000.0,3027600],["2026-08-26",4000.0,4100.0,3900.0,4100.0,1145400],["2026-08-27",4100.0,4100.0,3900.0,4000.0,320100],["2026-08-28",4000.0,4000.0,3900.0,4000.0,371700],["2026-09-03",4000.0,4000.0,3800.0,3900.0,637800],["2026-09-04",3800.0,4000.0,3500.0,3900.0,339400],["2026-09-07",3900.0,3900.0,3800.0,3800.0,780700],["2026-09-08",3800.0,3900.0,3700.0,3800.0,361700],["2026-09-09",3800.0,3800.0,3700.0,3700.0,336000],["2026-09-10",3700.0,3800.0,3600.0,3700.0,1171500],["2026-09-11",3700.0,3700.0,3500.0,3500.0,843600],["2026-09-14",3600.0,3600.0,3400.0,3500.0,525400],["2026-09-15",3500.0,3600.0,3400.0,3500.0,438600],["2026-09-16",3500.0,3600.0,3500.0,3500.0,200800],["2026-09-17",3600.0,3700.0,3500.0,3700.0,735600],["2026-09-18",3600.0,3700.0,3600.0,3600.0,209700],["2026-09-21",3600.0,3700.0,3500.0,3600.0,518300],["2026-09-22",3600.0,3600.0,3500.0,3500.0,602200],["2026-09-23",3600.0,3600.0,3400.0,3500.0,767600],["2026-09-24",3500.0,3500.0,3400.0,3500.0,414700],["2026-09-25",3500.0,3500.0,3400.0,3400.0,1086800],["2026-09-28",3500.0,3500.0,3400.0,3400.0,594400],["2026-09-29",3400.0,3500.0,3300.0,3300.0,1327100],["2026-09-30",3400.0,3400.0,3300.0,3300.0,206800],["2026-10-01",3400.0,3400.0,3300.0,3400.0,989900],["2026-10-02",3400.0,3400.0,3200.0,3300.0,713400]]}