{"sym":"HDC","index":false,"bars":[["2007-10-08",3084.89,3084.89,3084.89,3084.89,13500],["2007-10-09",3231.79,3231.79,3231.79,3231.79,1900],["2007-10-10",3378.69,3378.69,3378.69,3378.69,2000],["2007-10-11",3543.95,3543.95,3543.95,3543.95,11200],["2007-10-12",3709.21,3709.21,3709.21,3709.21,123080],["2007-10-15",3892.83,3892.83,3892.83,3892.83,67920],["2007-10-16",4076.46,4076.46,4076.46,4076.46,55400],["2007-10-17",4260.08,4260.08,4260.08,4260.08,14250],["2007-10-18",4443.71,4443.71,4113.18,4406.98,734430],["2007-10-19",4480.43,4627.33,4406.98,4627.33,412180],["2007-10-22",4847.68,4847.68,4847.68,4847.68,65150],["2007-10-23",5068.03,5068.03,5068.03,5068.03,74690],["2007-10-24",5288.38,5288.38,5288.38,5288.38,141200],["2007-10-25",5508.73,5508.73,5178.2,5435.28,414740],["2007-10-26",5214.93,5214.93,5178.2,5178.2,62400],["2007-10-29",4921.13,4921.13,4921.13,4921.13,26940],["2007-10-30",4700.78,4700.78,4700.78,4700.78,29390],["2007-10-31",4480.43,4847.68,4480.43,4700.78,318140],["2007-11-01",4664.06,4810.96,4664.06,4737.51,64970],["2007-11-02",4737.51,4737.51,4553.88,4553.88,42500],["2007-11-05",4406.98,4553.88,4370.26,4406.98,72010],["2007-11-06",4406.98,4406.98,4223.36,4223.36,45410],["2007-11-07",4113.18,4186.63,4039.73,4076.46,86230],["2007-11-08",4260.08,4260.08,4260.08,4260.08,19020],["2007-11-09",4370.26,4406.98,4260.08,4406.98,127250],["2007-11-12",4406.98,4406.98,4186.63,4186.63,52120],["2007-11-13",4186.63,4186.63,4003.01,4003.01,47880],["2007-11-14",4003.01,4186.63,4003.01,4186.63,45010],["2007-11-15",4113.18,4186.63,4076.46,4076.46,43770],["2007-11-16",4039.73,4113.18,4039.73,4039.73,17160],["2007-11-19",3929.56,4003.01,3929.56,4003.01,14490],["2007-11-20",3966.28,4003.01,3892.83,3929.56,20300],["2007-11-21",3782.66,3819.38,3745.94,3745.94,64510],["2007-11-22",3709.21,3819.38,3709.21,3782.66,42590],["2007-11-23",3672.49,3745.94,3672.49,3745.94,32000],["2007-11-26",3929.56,3929.56,3929.56,3929.56,70190],["2007-11-27",4113.18,4113.18,4113.18,4113.18,48620],["2007-11-28",3929.56,4186.63,3929.56,4113.18,131370],["2007-11-29",4113.18,4113.18,4039.73,4113.18,67090],["2007-11-30",4076.46,4076.46,4003.01,4039.73,64330],["2007-12-03",4039.73,4076.46,4039.73,4039.73,101750],["2007-12-04",4186.63,4223.36,4149.91,4223.36,174120],["2007-12-05",4223.36,4223.36,4149.91,4149.91,82200],["2007-12-06",4223.36,4260.08,4149.91,4260.08,75320],["2007-12-07",4260.08,4260.08,4186.63,4223.36,30080],["2007-12-10",4186.63,4186.63,4113.18,4113.18,19740],["2007-12-11",4039.73,4113.18,4003.01,4003.01,16140],["2007-12-12",3929.56,4039.73,3929.56,4003.01,31840],["2007-12-13",4003.01,4003.01,3892.83,3892.83,30110],["2007-12-14",3782.66,3929.56,3782.66,3819.38,17730],["2007-12-17",3892.83,3892.83,3745.94,3745.94,33880],["2007-12-18",3745.94,3856.11,3745.94,3856.11,8160],["2007-12-19",4039.73,4039.73,4039.73,4039.73,52670],["2007-12-20",4113.18,4113.18,3929.56,3966.28,29070],["2007-12-21",4003.01,4003.01,3929.56,4003.01,15900],["2007-12-24",3929.56,4003.01,3892.83,3929.56,12950],["2007-12-25",3929.56,3929.56,3856.11,3892.83,22480],["2007-12-26",3892.83,3929.56,3856.11,3929.56,26270],["2007-12-27",3966.28,4003.01,3892.83,3929.56,51430],["2007-12-28",3929.56,3929.56,3929.56,3929.56,10240],["2008-01-02",3892.83,3966.28,3892.83,3892.83,7240],["2008-01-03",3856.11,3929.56,3856.11,3892.83,8200],["2008-01-04",3819.38,3856.11,3782.66,3782.66,23030],["2008-01-07",3709.21,3745.94,3617.4,3617.4,43450],["2008-01-08",3617.4,3709.21,3617.4,3654.12,26020],["2008-01-09",3672.49,3672.49,3617.4,3617.4,10890],["2008-01-10",3452.14,3525.59,3452.14,3470.5,13340],["2008-01-11",3470.5,3562.31,3470.5,3488.86,21300],["2008-01-14",3341.96,3378.69,3323.6,3323.6,17240],["2008-01-15",3176.7,3195.06,3158.34,3158.34,38380],["2008-01-16",3305.24,3305.24,3305.24,3305.24,13170],["2008-01-17",3470.5,3470.5,3305.24,3341.96,56200],["2008-01-18",3305.24,3488.86,3268.51,3488.86,16390],["2008-01-21",3488.86,3488.86,3341.96,3415.41,10050],["2008-01-22",3305.24,3360.32,3305.24,3323.6,14910],["2008-01-23",3195.06,3231.79,3158.34,3176.7,36690],["2008-01-24",3323.6,3323.6,3158.34,3158.34,20130],["2008-01-25",3066.53,3158.34,3066.53,3139.97,19230],["2008-01-28",3048.16,3121.61,3048.16,3103.25,12460],["2008-01-29",3103.25,3250.15,3084.89,3250.15,29310],["2008-01-30",3397.05,3397.05,3397.05,3397.05,25420],["2008-01-31",3305.24,3397.05,3231.79,3397.05,11100],["2008-02-01",3415.41,3488.86,3378.69,3488.86,17420],["2008-02-12",3488.86,3507.22,3378.69,3378.69,16670],["2008-02-13",3378.69,3378.69,3305.24,3305.24,16780],["2008-02-14",3305.24,3378.69,3305.24,3360.32,5250],["2008-02-15",3360.32,3360.32,3250.15,3323.6,7570],["2008-02-18",3158.34,3195.06,3158.34,3176.7,31490],["2008-02-19",3084.89,3158.34,3084.89,3158.34,30530],["2008-02-20",3011.44,3103.25,3011.44,3011.44,17400],["2008-02-21",2864.54,2864.54,2864.54,2864.54,21210],["2008-02-22",2736.0,2754.36,2736.0,2754.36,30350],["2008-02-25",2662.55,2864.54,2662.55,2864.54,42420],["2008-02-26",2736.0,2754.36,2736.0,2736.0,10840],["2008-02-27",2607.46,2680.91,2607.46,2607.46,15630],["2008-02-28",2534.01,2607.46,2478.93,2478.93,24120],["2008-02-29",2368.75,2387.12,2368.75,2368.75,32850],["2008-03-03",2258.58,2258.58,2258.58,2258.58,1810],["2008-03-04",2148.4,2148.4,2148.4,2148.4,620],["2008-03-05",2056.59,2166.77,2056.59,2056.59,124050],["2008-03-06",2148.4,2148.4,2148.4,2148.4,6650],["2008-03-07",2240.22,2240.22,2240.22,2240.22,9250],["2008-03-10",2350.39,2350.39,2350.39,2350.39,19090],["2008-03-11",2240.22,2350.39,2240.22,2350.39,55650],["2008-03-12",2387.12,2460.57,2387.12,2460.57,55350],["2008-03-13",2552.38,2552.38,2460.57,2497.29,18360],["2008-03-14",2602.92,2621.78,2565.19,2621.78,86370],["2008-03-17",2508.61,2527.47,2508.61,2508.61,14600],["2008-03-18",2395.44,2395.44,2395.44,2395.44,2860],["2008-03-19",2282.27,2395.44,2282.27,2282.27,23070],["2008-03-20",2169.1,2263.4,2169.1,2169.1,13650],["2008-03-21",2074.79,2074.79,2074.79,2074.79,9610],["2008-03-24",2074.79,2074.79,1980.48,1980.48,3200],["2008-03-25",1882.4,1882.4,1882.4,1882.4,2300],["2008-03-26",1799.41,1923.89,1791.86,1791.86,40550],["2008-03-27",1806.95,1806.95,1806.95,1806.95,10560],["2008-03-28",1822.04,1822.04,1822.04,1822.04,220],["2008-03-31",1837.13,1837.13,1837.13,1837.13,1000],["2008-04-01",1852.22,1852.22,1852.22,1852.22,200],["2008-04-02",1867.31,1867.31,1867.31,1867.31,1000],["2008-04-03",1882.4,1882.4,1882.4,1882.4,100],["2008-04-04",1886.17,1886.17,1886.17,1886.17,1400],["2008-04-07",1923.89,1923.89,1923.89,1923.89,1500],["2008-04-08",1961.62,1961.62,1923.89,1961.62,28050],["2008-04-09",1999.34,1999.34,1961.62,1999.34,37060],["2008-04-10",1980.48,1980.48,1961.62,1961.62,11060],["2008-04-11",1961.62,1961.62,1923.89,1923.89,1020],["2008-04-16",1886.17,1886.17,1886.17,1886.17,1490],["2008-04-17",1848.45,1923.89,1848.45,1848.45,17480],["2008-04-18",1848.45,1882.4,1818.27,1818.27,7040],["2008-04-21",1784.32,1848.45,1784.32,1784.32,4050],["2008-04-22",1750.37,1750.37,1750.37,1750.37,1250],["2008-04-23",1716.42,1716.42,1716.42,1716.42,460],["2008-04-24",1697.55,1697.55,1682.46,1697.55,4660],["2008-04-25",1663.6,1663.6,1663.6,1663.6,4260],["2008-04-28",1633.42,1693.78,1633.42,1693.78,8110],["2008-04-29",1723.96,1723.96,1693.78,1723.96,9060],["2008-05-05",1723.96,1757.91,1723.96,1757.91,8670],["2008-05-06",1791.86,1791.86,1791.86,1791.86,6010],["2008-05-07",1810.72,1810.72,1773.0,1773.0,5050],["2008-05-08",1739.05,1739.05,1739.05,1739.05,15210],["2008-05-09",1705.1,1705.1,1705.1,1705.1,5970],["2008-05-12",1671.15,1671.15,1671.15,1671.15,400],["2008-05-13",1671.15,1671.15,1671.15,1671.15,0],["2008-05-14",1659.83,1659.83,1640.97,1640.97,5500],["2008-05-15",1610.79,1610.79,1610.79,1610.79,110],["2008-05-16",1580.61,1580.61,1580.61,1580.61,15190],["2008-05-19",1550.43,1550.43,1550.43,1550.43,500],["2008-05-20",1520.25,1520.25,1520.25,1520.25,200],["2008-05-21",1490.07,1490.07,1490.07,1490.07,10000],["2008-05-22",1463.67,1463.67,1463.67,1463.67,1100],["2008-05-23",1437.26,1437.26,1437.26,1437.26,100],["2008-05-26",1437.26,1437.26,1410.86,1410.86,3910],["2008-05-30",1384.45,1384.45,1384.45,1384.45,200],["2008-06-02",1384.45,1384.45,1358.04,1358.04,3000],["2008-06-03",1331.64,1331.64,1331.64,1331.64,9000],["2008-06-04",1305.23,1305.23,1305.23,1305.23,20340],["2008-06-05",1282.6,1282.6,1282.6,1282.6,22000],["2008-06-06",1259.96,1305.23,1259.96,1305.23,17800],["2008-06-09",1324.09,1324.09,1282.6,1282.6,21240],["2008-06-10",1259.96,1305.23,1259.96,1305.23,5500],["2008-06-11",1327.86,1327.86,1327.86,1327.86,1810],["2008-06-12",1354.27,1354.27,1346.73,1354.27,8050],["2008-06-13",1380.68,1380.68,1376.9,1380.68,20520],["2008-06-16",1407.08,1407.08,1403.31,1407.08,21820],["2008-06-17",1433.49,1433.49,1433.49,1433.49,110],["2008-06-18",1459.9,1459.9,1407.08,1407.08,5290],["2008-06-19",1365.59,1365.59,1365.59,1365.59,4240],["2008-06-20",1365.59,1365.59,1365.59,1365.59,3000],["2008-06-23",1327.86,1327.86,1327.86,1327.86,4650],["2008-06-24",1290.14,1365.59,1290.14,1365.59,15410],["2008-06-25",1403.31,1403.31,1365.59,1365.59,5150],["2008-06-26",1327.86,1395.77,1327.86,1395.77,5070],["2008-06-27",1354.27,1433.49,1354.27,1354.27,14250],["2008-06-30",1354.27,1354.27,1354.27,1354.27,5400],["2008-07-01",1316.55,1391.99,1316.55,1369.36,27540],["2008-07-02",1399.54,1399.54,1339.18,1391.99,11960],["2008-07-03",1350.5,1391.99,1350.5,1391.99,34510],["2008-07-04",1395.77,1425.95,1395.77,1403.31,47470],["2008-07-07",1429.72,1429.72,1361.82,1361.82,34080],["2008-07-08",1324.09,1324.09,1324.09,1324.09,10],["2008-07-09",1286.37,1286.37,1286.37,1286.37,7030],["2008-07-10",1248.65,1248.65,1248.65,1248.65,23300],["2008-07-11",1214.69,1282.6,1214.69,1256.19,136030],["2008-07-14",1263.73,1290.14,1256.19,1290.14,154800],["2008-07-15",1327.86,1327.86,1320.32,1327.86,104310],["2008-07-16",1350.5,1350.5,1320.32,1327.86,28870],["2008-07-17",1327.86,1327.86,1293.91,1293.91,29500],["2008-07-18",1256.19,1256.19,1256.19,1256.19,11510],["2008-07-21",1222.24,1222.24,1222.24,1222.24,1200],["2008-07-22",1188.29,1188.29,1188.29,1188.29,100],["2008-07-23",1154.34,1154.34,1154.34,1154.34,120],["2008-07-24",1120.39,1120.39,1120.39,1120.39,5990],["2008-07-25",1090.21,1090.21,1090.21,1090.21,2060],["2008-07-28",1060.03,1060.03,1060.03,1060.03,15970],["2008-07-29",1090.21,1090.21,1090.21,1090.21,17480],["2008-07-30",1090.21,1090.21,1060.03,1060.03,46700],["2008-07-31",1029.85,1037.39,1029.85,1037.39,20260],["2008-08-01",1067.57,1067.57,1067.57,1067.57,28290],["2008-08-04",1097.75,1097.75,1075.12,1097.75,41720],["2008-08-05",1067.57,1067.57,1067.57,1067.57,16940],["2008-08-06",1067.57,1097.75,1067.57,1097.75,24110],["2008-08-07",1127.93,1127.93,1097.75,1097.75,31820],["2008-08-08",1097.75,1127.93,1097.75,1127.93,47070],["2008-08-11",1158.11,1158.11,1158.11,1158.11,1220],["2008-08-12",1192.06,1192.06,1192.06,1192.06,6970],["2008-08-13",1226.01,1226.01,1226.01,1226.01,5100],["2008-08-14",1259.96,1259.96,1259.96,1259.96,3150],["2008-08-15",1297.69,1297.69,1297.69,1297.69,9700],["2008-08-18",1361.82,1361.82,1361.82,1361.82,6790],["2008-08-19",1429.72,1429.72,1425.95,1429.72,116640],["2008-08-20",1361.82,1497.62,1361.82,1497.62,157250],["2008-08-21",1569.29,1569.29,1501.39,1569.29,56520],["2008-08-22",1644.74,1644.74,1565.52,1644.74,87750],["2008-08-25",1723.96,1723.96,1723.96,1723.96,10100],["2008-08-26",1806.95,1806.95,1806.95,1806.95,16710],["2008-08-27",1886.17,1886.17,1886.17,1886.17,27650],["2008-08-28",1980.48,1980.48,1791.86,1791.86,105290],["2008-08-29",1705.1,1742.82,1705.1,1705.1,91370],["2008-09-03",1788.09,1788.09,1784.32,1788.09,54390],["2008-09-04",1788.09,1788.09,1705.1,1773.0,66380],["2008-09-05",1735.28,1735.28,1686.24,1686.24,34590],["2008-09-08",1603.25,1603.25,1603.25,1603.25,4490],["2008-09-09",1524.03,1557.98,1524.03,1524.03,78960],["2008-09-10",1459.9,1508.94,1448.58,1448.58,76550],["2008-09-11",1388.22,1414.63,1376.9,1376.9,29080],["2008-09-12",1309.0,1309.0,1309.0,1309.0,18380],["2008-09-15",1244.87,1373.13,1244.87,1309.0,58410],["2008-09-16",1263.73,1339.18,1244.87,1339.18,41120],["2008-09-17",1275.05,1275.05,1275.05,1275.05,23740],["2008-09-18",1214.69,1214.69,1214.69,1214.69,13350],["2008-09-19",1275.05,1275.05,1275.05,1275.05,26730],["2008-09-22",1335.41,1335.41,1335.41,1335.41,2560],["2008-09-23",1275.05,1358.04,1275.05,1358.04,21970],["2008-09-24",1297.69,1395.77,1297.69,1358.04,10730],["2008-09-25",1320.32,1373.13,1316.55,1373.13,14800],["2008-09-26",1433.49,1433.49,1335.41,1391.99,22800],["2008-09-29",1324.09,1358.04,1324.09,1324.09,19430],["2008-09-30",1259.96,1259.96,1259.96,1259.96,540],["2008-10-01",1241.1,1244.87,1233.56,1233.56,10200],["2008-10-02",1233.56,1244.87,1207.15,1210.92,37870],["2008-10-03",1169.43,1210.92,1169.43,1188.29,32050],["2008-10-06",1150.56,1173.2,1135.47,1135.47,31500],["2008-10-07",1078.89,1078.89,1078.89,1078.89,15110],["2008-10-08",1026.08,1037.39,1026.08,1026.08,38280],["2008-10-09",977.04,1056.26,977.04,980.81,39300],["2008-10-10",931.77,943.09,931.77,931.77,47000],["2008-10-13",897.82,931.77,897.82,897.82,36400],["2008-10-14",939.31,939.31,939.31,939.31,72200],["2008-10-15",943.09,954.4,905.36,905.36,87800],["2008-10-16",860.09,867.64,860.09,860.09,62150],["2008-10-17",894.04,901.59,890.27,901.59,36740],["2008-10-20",939.31,939.31,860.09,860.09,109140],["2008-10-21",901.59,901.59,871.41,901.59,81790],["2008-10-22",901.59,905.36,897.82,905.36,31850],["2008-10-23",860.09,867.64,860.09,860.09,37590],["2008-10-24",856.32,890.27,837.46,890.27,36520],["2008-10-27",852.55,852.55,848.78,848.78,27540],["2008-10-28",807.28,848.78,807.28,807.28,64770],["2008-10-29",845.0,845.0,829.92,845.0,20710],["2008-10-30",811.05,886.5,811.05,882.73,22940],["2008-10-31",882.73,894.04,882.73,894.04,38250],["2008-11-03",852.55,894.04,852.55,860.09,19550],["2008-11-04",882.73,901.59,882.73,901.59,36580],["2008-11-05",943.09,943.09,943.09,943.09,45650],["2008-11-06",905.36,988.35,901.59,946.86,75530],["2008-11-07",905.36,943.09,901.59,943.09,29180],["2008-11-10",943.09,958.17,943.09,943.09,19290],["2008-11-11",901.59,924.22,897.82,897.82,26320],["2008-11-12",856.32,894.04,856.32,871.41,24150],["2008-11-13",871.41,905.36,856.32,894.04,19670],["2008-11-14",924.22,924.22,905.36,909.13,12230],["2008-11-17",863.87,897.82,863.87,863.87,21950],["2008-11-18",886.5,886.5,848.78,867.64,9930],["2008-11-19",897.82,897.82,867.64,867.64,5800],["2008-11-20",837.46,848.78,837.46,848.78,11750],["2008-11-21",826.14,860.09,826.14,852.55,6780],["2008-11-24",860.09,860.09,829.92,860.09,13650],["2008-11-25",878.96,878.96,867.64,878.96,20050],["2008-11-26",878.96,878.96,852.55,852.55,23940],["2008-11-27",833.69,867.64,833.69,848.78,10460],["2008-11-28",878.96,890.27,837.46,890.27,13290],["2008-12-01",924.22,924.22,867.64,916.68,26870],["2008-12-02",871.41,894.04,871.41,886.5,7230],["2008-12-03",886.5,897.82,878.96,878.96,10440],["2008-12-04",886.5,897.82,886.5,886.5,10080],["2008-12-05",886.5,886.5,867.64,875.18,9070],["2008-12-08",882.73,882.73,848.78,848.78,16010],["2008-12-09",878.96,878.96,833.69,860.09,12060],["2008-12-10",831.42,835.52,819.14,819.14,8970],["2008-12-11",806.85,847.81,798.66,802.75,5620],["2008-12-12",819.14,839.62,819.14,839.62,6810],["2008-12-15",880.57,880.57,819.14,880.57,12130],["2008-12-16",888.76,888.76,839.62,839.62,9850],["2008-12-17",880.57,880.57,843.71,843.71,6110],["2008-12-18",843.71,860.09,843.71,860.09,2510],["2008-12-19",880.57,880.57,847.81,847.81,7630],["2008-12-22",880.57,880.57,864.19,868.29,5600],["2008-12-23",839.62,864.19,839.62,864.19,3150],["2008-12-24",839.62,839.62,831.42,835.52,2690],["2008-12-25",868.29,868.29,835.52,860.09,3570],["2008-12-26",860.09,876.48,839.62,868.29,4270],["2008-12-29",860.09,872.38,860.09,872.38,6990],["2008-12-30",872.38,876.48,872.38,876.48,8460],["2008-12-31",860.09,888.76,860.09,884.67,1140],["2009-01-02",851.9,896.96,851.9,880.57,640],["2009-01-05",872.38,880.57,868.29,880.57,14280],["2009-01-06",880.57,884.67,880.57,880.57,6130],["2009-01-07",888.76,901.05,884.67,888.76,14800],["2009-01-08",860.09,888.76,860.09,880.57,24100],["2009-01-09",880.57,880.57,880.57,880.57,4110],["2009-01-12",884.67,884.67,884.67,884.67,1350],["2009-01-13",884.67,884.67,868.29,876.48,3330],["2009-01-14",847.81,880.57,847.81,876.48,2620],["2009-01-15",847.81,880.57,843.71,843.71,2110],["2009-01-16",876.48,876.48,843.71,843.71,2010],["2009-01-19",843.71,843.71,843.71,843.71,60],["2009-01-20",880.57,880.57,802.75,819.14,3740],["2009-01-21",839.62,860.09,827.33,856.0,3510],["2009-01-22",856.0,856.0,847.81,856.0,1760],["2009-01-23",860.09,896.96,856.0,896.96,520],["2009-02-02",913.34,913.34,888.76,888.76,3150],["2009-02-03",888.76,888.76,847.81,860.09,3510],["2009-02-04",823.23,856.0,823.23,856.0,960],["2009-02-05",823.23,823.23,815.04,815.04,7480],["2009-02-06",819.14,823.23,806.85,806.85,6450],["2009-02-09",843.71,843.71,835.52,843.71,11890],["2009-02-10",851.9,851.9,819.14,847.81,3180],["2009-02-11",831.42,839.62,831.42,835.52,4330],["2009-02-12",819.14,860.09,810.95,860.09,4930],["2009-02-13",843.71,860.09,819.14,860.09,1570],["2009-02-16",860.09,860.09,819.14,819.14,2230],["2009-02-17",819.14,819.14,778.18,810.95,7100],["2009-02-18",798.66,798.66,774.08,774.08,5010],["2009-02-19",741.32,774.08,737.22,774.08,930],["2009-02-20",794.56,798.66,786.37,798.66,6050],["2009-02-23",794.56,798.66,761.8,761.8,12410],["2009-02-24",724.94,737.22,724.94,724.94,13090],["2009-02-25",753.61,757.7,753.61,757.7,5980],["2009-02-26",757.7,778.18,737.22,778.18,10420],["2009-02-27",794.56,794.56,794.56,794.56,4950],["2009-03-02",794.56,794.56,794.56,794.56,500],["2009-03-03",757.7,794.56,757.7,794.56,2470],["2009-03-04",794.56,810.95,794.56,810.95,4530],["2009-03-05",831.42,835.52,819.14,831.42,2800],["2009-03-06",794.56,819.14,794.56,819.14,5400],["2009-03-09",790.47,831.42,790.47,819.14,1780],["2009-03-10",839.62,839.62,819.14,839.62,12770],["2009-03-11",872.38,872.38,872.38,872.38,6260],["2009-03-12",868.29,868.29,831.42,831.42,6020],["2009-03-13",860.09,860.09,839.62,851.9,10000],["2009-03-16",839.62,872.38,839.62,872.38,7140],["2009-03-17",880.57,880.57,839.62,860.09,6420],["2009-03-18",901.05,901.05,864.19,901.05,28250],["2009-03-19",937.91,937.91,860.09,860.09,20900],["2009-03-20",839.62,876.48,839.62,876.48,2320],["2009-03-23",909.24,909.24,860.09,860.09,16400],["2009-03-24",901.05,901.05,901.05,901.05,16900],["2009-03-25",901.05,921.53,880.57,909.24,15530],["2009-03-26",921.53,933.82,921.53,933.82,19210],["2009-03-27",954.29,954.29,901.05,921.53,23110],["2009-03-30",880.57,921.53,880.57,913.34,22940],["2009-03-31",884.67,905.15,884.67,905.15,6500],["2009-04-01",909.24,913.34,905.15,909.24,17680],["2009-04-02",921.53,929.72,921.53,921.53,10900],["2009-04-03",954.29,966.58,942.01,966.58,52650],["2009-04-07",966.58,1011.63,962.49,1003.44,24360],["2009-04-08",962.49,1011.63,954.29,954.29,35300],["2009-04-09",995.25,995.25,937.91,937.91,17980],["2009-04-10",982.96,982.96,982.96,982.96,41790],["2009-04-13",1032.11,1032.11,1023.92,1032.11,128920],["2009-04-14",1077.17,1077.17,1036.21,1036.21,44020],["2009-04-15",1064.88,1064.88,1023.92,1040.3,63270],["2009-04-16",1085.36,1085.36,1048.5,1081.26,41170],["2009-04-17",1081.26,1081.26,1028.02,1028.02,50420],["2009-04-20",978.87,978.87,978.87,978.87,24650],["2009-04-21",933.82,982.96,933.82,982.96,64160],["2009-04-22",1019.83,1032.11,1003.44,1032.11,11350],["2009-04-23",1032.11,1032.11,1003.44,1032.11,4500],["2009-04-24",1032.11,1032.11,982.96,982.96,34130],["2009-04-27",946.1,962.49,946.1,958.39,16960],["2009-04-28",942.01,982.96,942.01,982.96,2710],["2009-04-29",950.2,982.96,950.2,982.96,10430],["2009-05-04",1032.11,1032.11,1032.11,1032.11,7240],["2009-05-05",1081.26,1081.26,1077.17,1081.26,117180],["2009-05-06",1036.21,1036.21,1028.02,1032.11,13380],["2009-05-07",1077.17,1077.17,1048.5,1068.97,18160],["2009-05-08",1023.92,1068.97,1023.92,1064.88,26870],["2009-05-11",1064.88,1064.88,1036.21,1036.21,33570],["2009-05-12",999.35,1085.36,999.35,1085.36,76500],["2009-05-13",1130.41,1134.5,1105.83,1105.83,93900],["2009-05-14",1077.17,1126.31,1077.17,1126.31,34370],["2009-05-15",1179.56,1179.56,1179.56,1179.56,62060],["2009-05-18",1237.1,1237.1,1237.1,1237.1,56900],["2009-05-19",1298.75,1298.75,1298.75,1298.75,23660],["2009-05-20",1360.4,1360.4,1360.4,1360.4,16090],["2009-05-21",1426.15,1426.15,1417.93,1426.15,165770],["2009-05-22",1372.73,1422.04,1356.29,1356.29,116390],["2009-05-25",1422.04,1422.04,1422.04,1422.04,98600],["2009-05-26",1479.58,1491.91,1417.93,1479.58,70770],["2009-05-27",1438.48,1500.13,1417.93,1438.48,46190],["2009-05-28",1372.73,1376.84,1368.62,1368.62,41650],["2009-05-29",1426.15,1426.15,1302.86,1302.86,45990],["2009-06-01",1360.4,1364.51,1360.4,1364.51,24790],["2009-06-02",1430.26,1430.26,1376.84,1397.38,63730],["2009-06-03",1426.15,1426.15,1380.95,1397.38,45790],["2009-06-04",1397.38,1467.25,1393.27,1467.25,78620],["2009-06-05",1537.12,1537.12,1537.12,1537.12,45730],["2009-06-08",1611.1,1611.1,1611.1,1611.1,12460],["2009-06-09",1689.19,1689.19,1685.08,1689.19,110580],["2009-06-10",1771.39,1771.39,1771.39,1771.39,138120],["2009-06-11",1857.7,1857.7,1857.7,1857.7,2620],["2009-06-12",1948.12,1948.12,1948.12,1948.12,15720],["2009-06-15",2042.65,2042.65,2042.65,2042.65,219600],["2009-06-16",1952.23,1952.23,1944.01,1944.01,109290],["2009-06-17",1849.48,2038.54,1849.48,2038.54,147380],["2009-06-18",2137.18,2137.18,2096.08,2137.18,172940],["2009-06-19",2239.93,2239.93,2054.98,2096.08,116160],["2009-06-22",1993.33,1993.33,1993.33,1993.33,23120],["2009-06-23",1894.69,1894.69,1894.69,1894.69,870],["2009-06-24",1800.16,1985.11,1800.16,1800.16,144040],["2009-06-25",1713.85,1726.18,1713.85,1713.85,71970],["2009-06-26",1648.09,1713.85,1631.65,1643.98,98260],["2009-06-29",1685.08,1726.18,1685.08,1726.18,30680],["2009-06-30",1804.27,1804.27,1685.08,1685.08,31200],["2009-07-01",1602.88,1606.99,1602.88,1602.88,27480],["2009-07-02",1602.88,1680.97,1528.9,1623.43,17560],["2009-07-03",1549.45,1643.98,1549.45,1643.98,32740],["2009-07-06",1726.18,1726.18,1705.63,1726.18,50280],["2009-07-07",1746.73,1746.73,1668.64,1726.18,23570],["2009-07-08",1648.09,1689.19,1648.09,1689.19,12930],["2009-07-09",1722.07,1722.07,1652.2,1652.2,26400],["2009-07-10",1680.97,1680.97,1582.33,1631.65,15530],["2009-07-13",1574.11,1602.88,1570.0,1594.66,37020],["2009-07-14",1635.76,1635.76,1582.33,1582.33,49040],["2009-07-15",1643.98,1643.98,1590.55,1627.54,11480],["2009-07-16",1643.98,1643.98,1602.88,1635.76,22490],["2009-07-17",1606.99,1643.98,1561.78,1635.76,10100],["2009-07-20",1582.33,1602.88,1578.22,1602.88,23470],["2009-07-21",1602.88,1602.88,1594.66,1598.77,12510],["2009-07-22",1639.87,1639.87,1594.66,1594.66,17530],["2009-07-23",1561.78,1635.76,1561.78,1635.76,12700],["2009-07-24",1713.85,1713.85,1713.85,1713.85,9950],["2009-07-27",1713.85,1796.05,1713.85,1746.73,36140],["2009-07-28",1664.53,1726.18,1664.53,1664.53,63350],["2009-07-29",1685.08,1697.41,1643.98,1643.98,27880],["2009-07-30",1643.98,1664.53,1623.43,1631.65,10440],["2009-07-31",1705.63,1709.74,1697.41,1709.74,42440],["2009-08-03",1722.07,1746.73,1709.74,1726.18,10340],["2009-08-04",1812.49,1812.49,1730.29,1800.16,75360],["2009-08-05",1800.16,1886.47,1771.39,1882.36,90520],["2009-08-06",1948.12,1948.12,1841.26,1841.26,52220],["2009-08-07",1804.27,1870.03,1804.27,1808.38,30490],["2009-08-10",1808.38,1849.48,1754.95,1820.71,51490],["2009-08-11",1808.38,1845.37,1791.94,1837.15,75590],["2009-08-12",1870.03,1890.58,1837.15,1841.26,117230],["2009-08-13",1931.68,1931.68,1931.68,1931.68,32280],["2009-08-14",2026.21,2026.21,2013.88,2026.21,407170],["2009-08-17",2075.53,2075.53,1972.78,1972.78,103150],["2009-08-18",1972.78,2054.98,1964.56,2054.98,145060],["2009-08-19",2157.73,2157.73,2137.18,2157.73,96210],["2009-08-20",2260.48,2260.48,2239.93,2260.48,263190],["2009-08-21",2363.22,2363.22,2363.22,2363.22,58550],["2009-08-24",2445.42,2445.42,2260.48,2260.48,223870],["2009-08-25",2198.83,2239.93,2157.73,2178.28,139440],["2009-08-26",2219.38,2281.03,2096.08,2281.03,188590],["2009-08-27",2260.48,2301.58,2260.48,2281.03,104910],["2009-08-28",2363.22,2383.77,2301.58,2383.77,90450],["2009-08-31",2424.87,2424.87,2342.67,2383.77,74110],["2009-09-01",2383.77,2383.77,2301.58,2363.22,136020],["2009-09-03",2322.12,2424.87,2301.58,2383.77,126160],["2009-09-04",2363.22,2383.77,2301.58,2301.58,205920],["2009-09-07",2301.58,2342.67,2219.38,2342.67,140340],["2009-09-08",2342.67,2445.42,2342.67,2445.42,122760],["2009-09-09",2486.52,2548.17,2445.42,2527.62,143340],["2009-09-10",2527.62,2548.17,2465.97,2486.52,96410],["2009-09-11",2424.87,2609.82,2424.87,2609.82,199130],["2009-09-14",2650.92,2671.47,2630.37,2650.92,119890],["2009-09-15",2671.47,2671.47,2548.17,2609.82,117340],["2009-09-16",2650.92,2712.57,2609.82,2609.82,132150],["2009-09-17",2609.82,2630.37,2486.52,2609.82,157720],["2009-09-18",2609.82,2733.12,2609.82,2733.12,145310],["2009-09-21",2856.42,2856.42,2835.87,2856.42,138420],["2009-09-22",2979.72,2979.72,2938.62,2979.72,162190],["2009-09-23",3123.57,3123.57,3041.37,3123.57,246640],["2009-09-24",3061.92,3164.67,3041.37,3082.47,155600],["2009-09-25",3020.82,3164.67,3020.82,3164.67,93480],["2009-09-28",3061.92,3164.67,3061.92,3082.47,96090],["2009-09-29",3041.37,3082.47,3000.27,3041.37,91700],["2009-09-30",2979.72,3041.37,2979.72,3000.27,117600],["2009-10-01",2897.52,3000.27,2856.42,2897.52,153420],["2009-10-02",2794.77,2835.87,2753.67,2794.77,105940],["2009-10-05",2876.97,2918.07,2815.32,2918.07,83280],["2009-10-06",3061.92,3061.92,3041.37,3061.92,52190],["2009-10-07",3205.77,3205.77,3205.77,3205.77,33790],["2009-10-08",3349.61,3349.61,3226.32,3349.61,186020],["2009-10-09",3514.01,3514.01,3514.01,3514.01,122270],["2009-10-12",3678.41,3678.41,3534.56,3678.41,149620],["2009-10-13",3822.26,3842.81,3698.96,3842.81,160520],["2009-10-14",3719.51,4027.76,3719.51,4027.76,129320],["2009-10-15",4192.15,4192.15,3986.66,4109.96,120760],["2009-10-16",3966.11,4068.86,3904.46,3904.46,110160],["2009-10-19",3740.06,3883.91,3719.51,3740.06,120180],["2009-10-20",3863.36,3925.01,3863.36,3925.01,103330],["2009-10-21",4048.31,4048.31,3925.01,3945.56,60260],["2009-10-22",3822.26,3986.66,3822.26,3945.56,19560],["2009-10-23",3863.36,3904.46,3760.61,3760.61,62260],["2009-10-26",3698.96,3863.36,3678.41,3698.96,35590],["2009-10-27",3637.31,3637.31,3514.01,3514.01,23380],["2009-10-28",3349.61,3534.56,3349.61,3534.56,226980],["2009-10-29",3370.16,3514.01,3370.16,3370.16,76800],["2009-10-30",3514.01,3514.01,3246.86,3411.26,58860],["2009-11-02",3246.86,3267.41,3246.86,3246.86,58100],["2009-11-03",3287.96,3287.96,3103.02,3103.02,112340],["2009-11-04",3000.27,3164.67,2979.72,3164.67,66620],["2009-11-05",3246.86,3308.51,3205.77,3308.51,52910],["2009-11-06",3472.91,3472.91,3452.36,3472.91,165660],["2009-11-09",3431.81,3493.46,3329.06,3493.46,163160],["2009-11-10",3411.26,3514.01,3411.26,3493.46,130540],["2009-11-11",3493.46,3493.46,3329.06,3370.16,200050],["2009-11-12",3517.22,3517.22,3517.22,3517.22,25890],["2009-11-13",3672.39,3672.39,3672.39,3672.39,54040],["2009-11-16",3853.42,3853.42,3853.42,3853.42,116210],["2009-11-17",3982.73,3982.73,3775.84,3801.7,181570],["2009-11-18",3801.7,3827.56,3672.39,3827.56,78780],["2009-11-19",3905.15,3905.15,3775.84,3827.56,69720],["2009-11-20",3801.7,3853.42,3775.84,3775.84,77130],["2009-11-23",3646.53,3724.11,3594.8,3594.8,134370],["2009-11-24",3517.22,3543.08,3439.63,3439.63,104120],["2009-11-25",3543.08,3543.08,3284.46,3284.46,79630],["2009-11-26",3155.15,3413.77,3129.29,3129.29,80890],["2009-11-27",2974.12,3284.46,2974.12,3284.46,135020],["2009-11-30",3284.46,3439.63,3206.88,3310.32,39030],["2009-12-01",3258.6,3439.63,3206.88,3439.63,73810],["2009-12-02",3362.05,3465.49,3284.46,3284.46,123920],["2009-12-03",3181.01,3284.46,3129.29,3129.29,81390],["2009-12-04",3103.43,3206.88,3103.43,3155.15,15450],["2009-12-07",3155.15,3284.46,3155.15,3284.46,30810],["2009-12-08",3310.32,3310.32,3129.29,3155.15,46980],["2009-12-09",3025.84,3025.84,2999.98,2999.98,64750],["2009-12-10",3051.7,3051.7,2870.67,2870.67,44690],["2009-12-11",2767.22,2844.81,2741.36,2741.36,36740],["2009-12-14",2715.5,2844.81,2612.05,2767.22,31850],["2009-12-15",2767.22,2767.22,2637.91,2689.64,18180],["2009-12-16",2715.5,2715.5,2555.16,2555.16,33200],["2009-12-17",2441.36,2508.6,2441.36,2482.74,18480],["2009-12-18",2482.74,2586.19,2482.74,2586.19,29780],["2009-12-21",2586.19,2715.5,2586.19,2715.5,15550],["2009-12-22",2793.09,2793.09,2663.78,2715.5,16730],["2009-12-23",2663.78,2767.22,2663.78,2767.22,29000],["2009-12-24",2715.5,2818.95,2715.5,2818.95,28000],["2009-12-25",2896.53,2948.26,2844.81,2948.26,59830],["2009-12-28",2922.39,3077.57,2922.39,3077.57,76740],["2009-12-29",3025.84,3155.15,3025.84,3103.43,36330],["2009-12-30",3103.43,3155.15,3025.84,3077.57,34210],["2009-12-31",3155.15,3206.88,3129.29,3129.29,117410],["2010-01-04",3129.29,3284.46,3129.29,3284.46,20970],["2010-01-05",3439.63,3439.63,3413.77,3439.63,95020],["2010-01-06",3465.49,3568.94,3439.63,3491.36,103240],["2010-01-07",3465.49,3620.67,3413.77,3413.77,34500],["2010-01-08",3568.94,3568.94,3362.05,3362.05,30360],["2010-01-11",3465.49,3465.49,3232.74,3232.74,27970],["2010-01-12",3129.29,3232.74,3077.57,3077.57,56370],["2010-01-13",3025.84,3155.15,2999.98,3103.43,42800],["2010-01-14",3206.88,3258.6,3181.01,3258.6,30210],["2010-01-15",3258.6,3258.6,3155.15,3155.15,9420],["2010-01-18",3103.43,3103.43,2999.98,2999.98,23980],["2010-01-19",2974.12,3103.43,2974.12,3051.7,8770],["2010-01-20",3129.29,3129.29,2999.98,2999.98,18100],["2010-01-21",2948.26,2999.98,2870.67,2896.53,23590],["2010-01-22",2948.26,2974.12,2896.53,2922.39,12660],["2010-01-25",2922.39,2974.12,2922.39,2974.12,21820],["2010-01-26",2999.98,3103.43,2999.98,3103.43,16980],["2010-01-27",3129.29,3155.15,3051.7,3077.57,38510],["2010-01-28",3077.57,3077.57,3051.7,3051.7,14450],["2010-01-29",3025.84,3051.7,2948.26,3051.7,23760],["2010-02-01",3155.15,3155.15,3077.57,3077.57,220],["2010-02-02",3051.7,3051.7,2974.12,2974.12,17800],["2010-02-03",2974.12,3051.7,2974.12,2999.98,7100],["2010-02-04",3103.43,3129.29,3051.7,3129.29,26500],["2010-02-05",3103.43,3181.01,3051.7,3103.43,62510],["2010-02-08",3103.43,3103.43,3103.43,3103.43,29340],["2010-02-09",3103.43,3103.43,3051.7,3051.7,48560],["2010-02-10",3155.15,3155.15,3103.43,3103.43,23370],["2010-02-11",3103.43,3103.43,3103.43,3103.43,30900],["2010-02-12",3284.46,3284.46,3155.15,3155.15,35500],["2010-02-22",3155.15,3258.6,3155.15,3232.74,35100],["2010-02-23",3129.29,3181.01,3103.43,3103.43,48190],["2010-02-24",3103.43,3129.29,3051.7,3103.43,36140],["2010-02-25",3103.43,3206.88,3103.43,3103.43,26920],["2010-02-26",3103.43,3155.15,3103.43,3129.29,36250],["2010-03-01",3206.88,3284.46,3155.15,3258.6,113890],["2010-03-02",3258.6,3284.46,3232.74,3232.74,78860],["2010-03-03",3258.6,3258.6,3181.01,3258.6,53920],["2010-03-04",3284.46,3413.77,3284.46,3336.19,117990],["2010-03-05",3336.19,3336.19,3284.46,3336.19,70820],["2010-03-08",3362.05,3387.91,3310.32,3310.32,148330],["2010-03-09",3336.19,3413.77,3258.6,3413.77,197170],["2010-03-10",3413.77,3517.22,3387.91,3439.63,182300],["2010-03-11",3543.08,3594.8,3491.36,3594.8,108430],["2010-03-12",3749.98,3749.98,3672.39,3724.11,203920],["2010-03-15",3724.11,3724.11,3594.8,3646.53,116360],["2010-03-16",3543.08,3594.8,3465.49,3491.36,112410],["2010-03-17",3491.36,3543.08,3439.63,3439.63,124790],["2010-03-18",3491.36,3491.36,3387.91,3491.36,110460],["2010-03-19",3517.22,3517.22,3439.63,3465.49,70950],["2010-03-22",3439.63,3465.49,3362.05,3362.05,92120],["2010-03-23",3362.05,3362.05,3258.6,3258.6,110000],["2010-03-24",3310.32,3336.19,3258.6,3336.19,154850],["2010-03-25",3284.46,3310.32,3206.88,3232.74,92620],["2010-03-26",3232.74,3258.6,3206.88,3258.6,75820],["2010-03-29",3310.32,3310.32,3258.6,3284.46,43280],["2010-03-30",3232.74,3310.32,3232.74,3284.46,41490],["2010-03-31",3258.6,3310.32,3258.6,3258.6,61940],["2010-04-01",3258.6,3413.77,3232.74,3387.91,144020],["2010-04-02",3439.63,3439.63,3284.46,3362.05,104040],["2010-04-05",3362.05,3413.77,3336.19,3413.77,85240],["2010-04-06",3517.22,3568.94,3517.22,3543.08,227750],["2010-04-07",3543.08,3568.94,3491.36,3543.08,88110],["2010-04-08",3620.67,3698.25,3594.8,3672.39,258320],["2010-04-09",3672.39,3749.98,3620.67,3646.53,159370],["2010-04-12",3620.67,3620.67,3620.67,3620.67,131290],["2010-04-13",3672.39,3672.39,3620.67,3620.67,133460],["2010-04-14",3620.67,3749.98,3620.67,3724.11,225850],["2010-04-15",3827.56,3905.15,3827.56,3905.15,473130],["2010-04-16",4094.73,4094.73,4094.73,4094.73,73760],["2010-04-19",4282.56,4282.56,4244.99,4244.99,225450],["2010-04-20",4244.99,4244.99,4094.73,4094.73,233980],["2010-04-21",4132.29,4132.29,4057.16,4057.16,172050],["2010-04-22",4207.42,4244.99,4132.29,4169.86,206840],["2010-04-26",4169.86,4244.99,4132.29,4244.99,154430],["2010-04-27",4320.12,4432.82,4244.99,4395.26,296090],["2010-04-28",4395.26,4583.09,4320.12,4470.39,229230],["2010-04-29",4583.09,4658.22,4507.96,4658.22,388060],["2010-05-04",4808.49,4808.49,4507.96,4658.22,411280],["2010-05-05",4507.96,4658.22,4507.96,4545.52,73750],["2010-05-06",4507.96,4545.52,4320.12,4507.96,616390],["2010-05-07",4320.12,4395.26,4282.56,4282.56,400570],["2010-05-10",4357.69,4432.82,4244.99,4395.26,360710],["2010-05-11",4470.39,4470.39,4357.69,4357.69,206120],["2010-05-12",4320.12,4320.12,4207.42,4207.42,242130],["2010-05-13",4244.99,4320.12,4132.29,4244.99,125100],["2010-05-14",4282.56,4282.56,4132.29,4132.29,173990],["2010-05-17",4132.29,4169.86,4019.59,4057.16,134830],["2010-05-18",4132.29,4132.29,3982.03,3982.03,108100],["2010-05-19",4057.16,4057.16,3869.33,3869.33,90750],["2010-05-20",3756.63,3944.46,3756.63,3944.46,70570],["2010-05-21",3749.12,3869.33,3749.12,3749.12,243800],["2010-05-24",3831.76,3831.76,3681.5,3831.76,42590],["2010-05-25",3756.63,3869.33,3719.06,3719.06,33530],["2010-05-26",3719.06,3869.33,3719.06,3869.33,67800],["2010-05-27",3869.33,3869.33,3831.76,3869.33,36960],["2010-05-28",4057.16,4057.16,3982.03,4057.16,190010],["2010-05-31",3944.46,4057.16,3944.46,3944.46,24160],["2010-06-01",4057.16,4057.16,3906.89,4019.59,35130],["2010-06-02",3944.46,4057.16,3944.46,3982.03,29040],["2010-06-03",4057.16,4057.16,3982.03,3982.03,83810],["2010-06-04",3944.46,3982.03,3944.46,3944.46,40830],["2010-06-07",3756.63,3831.76,3756.63,3794.2,68030],["2010-06-08",3794.2,3869.33,3756.63,3869.33,84930],["2010-06-09",3944.46,3944.46,3831.76,3831.76,19720],["2010-06-10",3794.2,3869.33,3794.2,3869.33,50120],["2010-06-11",3944.46,3982.03,3944.46,3944.46,63180],["2010-06-14",3944.46,3982.03,3944.46,3944.46,50130],["2010-06-15",3906.89,3982.03,3869.33,3906.89,54530],["2010-06-16",4019.59,4019.59,3944.46,3944.46,49430],["2010-06-17",3982.03,3982.03,3906.89,3982.03,63620],["2010-06-18",3944.46,3944.46,3944.46,3944.46,39610],["2010-06-21",3982.03,4019.59,3944.46,4019.59,105700],["2010-06-22",3982.03,4019.59,3944.46,3982.03,56440],["2010-06-23",3869.33,3982.03,3869.33,3906.89,27160],["2010-06-24",3944.46,3944.46,3906.89,3944.46,38580],["2010-06-25",3869.33,3944.46,3869.33,3906.89,77350],["2010-06-28",3869.33,3906.89,3831.76,3906.89,72440],["2010-06-29",3906.89,3906.89,3869.33,3906.89,44630],["2010-06-30",3831.76,3869.33,3794.2,3869.33,104480],["2010-07-01",3831.76,3869.33,3794.2,3831.76,92900],["2010-07-02",3869.33,3869.33,3794.2,3794.2,63380],["2010-07-05",3831.76,3831.76,3794.2,3831.76,115770],["2010-07-06",3831.76,3869.33,3794.2,3869.33,162410],["2010-07-07",3869.33,3906.89,3869.33,3906.89,120130],["2010-07-08",3944.46,3944.46,3906.89,3944.46,46010],["2010-07-09",3906.89,3944.46,3906.89,3906.89,59220],["2010-07-12",3906.89,3944.46,3869.33,3906.89,115140],["2010-07-13",3982.03,3982.03,3906.89,3982.03,92530],["2010-07-14",3982.03,4019.59,3944.46,3982.03,100720],["2010-07-15",3944.46,3982.03,3944.46,3944.46,107690],["2010-07-16",3982.03,3982.03,3944.46,3944.46,64300],["2010-07-19",3906.89,3944.46,3906.89,3906.89,86040],["2010-07-20",3906.89,3906.89,3869.33,3906.89,44170],["2010-07-21",3869.33,3906.89,3869.33,3869.33,91810],["2010-07-22",3869.33,3869.33,3831.76,3831.76,101770],["2010-07-23",3831.76,3869.33,3831.76,3869.33,54620],["2010-07-26",3831.76,3831.76,3794.2,3794.2,29200],["2010-07-27",3794.2,3831.76,3794.2,3831.76,25820],["2010-07-28",3831.76,3831.76,3794.2,3794.2,59700],["2010-07-29",3741.6,3794.2,3741.6,3794.2,53430],["2010-07-30",3869.33,3869.33,3794.2,3869.33,19440],["2010-08-02",3831.76,3831.76,3831.76,3831.76,23920],["2010-08-03",3831.76,3831.76,3794.2,3794.2,61020],["2010-08-04",3756.63,3794.2,3734.09,3756.63,112860],["2010-08-05",3756.63,3756.63,3756.63,3756.63,19000],["2010-08-06",3756.63,3756.63,3734.09,3741.6,30800],["2010-08-09",3741.6,3741.6,3651.44,3666.47,72770],["2010-08-10",3568.8,3606.36,3493.67,3531.23,172500],["2010-08-11",3568.8,3568.8,3523.72,3568.8,82990],["2010-08-12",3531.23,3531.23,3456.1,3456.1,163560],["2010-08-13",3343.4,3508.69,3335.89,3508.69,87150],["2010-08-16",3531.23,3606.36,3456.1,3538.74,80580],["2010-08-17",3568.8,3568.8,3493.67,3568.8,76910],["2010-08-18",3568.8,3643.93,3501.18,3501.18,39550],["2010-08-19",3478.64,3553.77,3478.64,3516.2,18830],["2010-08-20",3523.72,3523.72,3456.1,3493.67,56140],["2010-08-23",3531.23,3531.23,3441.07,3441.07,34150],["2010-08-24",3365.94,3380.97,3313.35,3313.35,168830],["2010-08-25",3200.65,3230.7,3148.06,3230.7,113590],["2010-08-26",3153.78,3346.08,3153.78,3346.08,35330],["2010-08-27",3292.24,3346.08,3246.09,3330.7,69710],["2010-08-30",3461.47,3492.23,3423.0,3492.23,43560],["2010-08-31",3592.23,3599.92,3361.47,3576.85,41270],["2010-09-01",3576.85,3730.69,3576.85,3615.31,35910],["2010-09-06",3730.69,3730.69,3615.31,3692.23,36710],["2010-09-07",3561.46,3723.0,3561.46,3653.77,20480],["2010-09-08",3538.39,3553.77,3538.39,3538.39,25540],["2010-09-09",3653.77,3669.15,3538.39,3576.85,28930],["2010-09-10",3576.85,3615.31,3569.16,3576.85,55220],["2010-09-13",3430.7,3576.85,3430.7,3576.85,25670],["2010-09-14",3576.85,3615.31,3576.85,3615.31,39920],["2010-09-15",3584.54,3653.77,3561.46,3653.77,66830],["2010-09-16",3538.39,3769.15,3538.39,3615.31,44020],["2010-09-17",3615.31,3692.23,3576.85,3692.23,5810],["2010-09-20",3630.69,3692.23,3630.69,3684.54,8510],["2010-09-21",3615.31,3653.77,3615.31,3653.77,7600],["2010-09-22",3653.77,3653.77,3584.54,3584.54,9450],["2010-09-23",3553.77,3615.31,3407.62,3615.31,56990],["2010-09-24",3515.31,3553.77,3499.93,3553.77,4730],["2010-09-27",3538.39,3553.77,3523.0,3553.77,33680],["2010-09-28",3546.08,3546.08,3499.93,3523.0,52560],["2010-09-29",3492.23,3507.62,3469.16,3469.16,29290],["2010-09-30",3392.24,3476.85,3392.24,3438.39,33770],["2010-10-01",3530.69,3576.85,3430.7,3430.7,14610],["2010-10-04",3423.0,3461.47,3399.93,3430.7,17660],["2010-10-05",3430.7,3430.7,3392.24,3430.7,11400],["2010-10-06",3446.08,3461.47,3423.0,3430.7,29000],["2010-10-07",3423.0,3515.31,3423.0,3438.39,84800],["2010-10-08",3438.39,3453.77,3438.39,3438.39,52220],["2010-10-11",3438.39,3446.08,3423.0,3446.08,3040],["2010-10-12",3392.24,3438.39,3323.01,3438.39,20800],["2010-10-13",3346.08,3430.7,3307.62,3430.7,11130],["2010-10-14",3423.0,3446.08,3353.78,3430.7,57430],["2010-10-15",3430.7,3430.7,3384.54,3430.7,24520],["2010-10-18",3384.54,3384.54,3384.54,3384.54,400],["2010-10-19",3430.7,3430.7,3346.08,3430.7,24690],["2010-10-20",3346.08,3423.0,3323.01,3376.85,41640],["2010-10-21",3346.08,3361.47,3323.01,3323.01,33670],["2010-10-22",3384.54,3384.54,3307.62,3307.62,28520],["2010-10-25",3307.62,3338.39,3299.93,3330.7,5980],["2010-10-26",3384.54,3423.0,3338.39,3423.0,21550],["2010-10-27",3446.08,3446.08,3384.54,3384.54,8000],["2010-10-28",3269.16,3415.31,3269.16,3399.93,15640],["2010-10-29",3423.0,3423.0,3330.7,3399.93,30730],["2010-11-01",3353.78,3361.47,3353.78,3353.78,2380],["2010-11-02",3323.01,3346.08,3269.16,3323.01,54290],["2010-11-03",3307.62,3307.62,3246.09,3246.09,27350],["2010-11-04",3230.7,3307.62,3230.7,3230.7,25160],["2010-11-05",3238.39,3269.16,3238.39,3269.16,23880],["2010-11-08",3269.16,3284.55,3269.16,3276.85,43560],["2010-11-09",3276.85,3276.85,3169.16,3169.16,140280],["2010-11-10",3192.24,3199.93,3115.32,3153.78,40000],["2010-11-11",3153.78,3153.78,3084.55,3084.55,67000],["2010-11-12",3076.86,3076.86,2976.86,3030.71,46640],["2010-11-15",3030.71,3046.09,2923.02,2923.02,42630],["2010-11-16",2923.02,2923.02,2846.09,2923.02,50250],["2010-11-17",2815.33,2946.09,2815.33,2946.09,20360],["2010-11-18",2961.48,3015.32,2946.09,2961.48,41810],["2010-11-19",2923.02,2984.55,2923.02,2953.78,31320],["2010-11-22",2846.09,2946.09,2846.09,2930.71,31910],["2010-11-23",2846.09,2999.94,2846.09,2999.94,6460],["2010-11-24",2999.94,2999.94,2923.02,2992.24,26030],["2010-11-25",3038.4,3038.4,3038.4,3038.4,2730],["2010-11-26",3038.4,3061.47,3038.4,3061.47,25000],["2010-11-29",2961.48,3076.86,2961.48,3076.86,9100],["2010-11-30",3153.78,3153.78,3076.86,3146.09,24450],["2010-12-01",3153.78,3153.78,3115.32,3130.7,25360],["2010-12-02",3115.32,3230.7,3076.86,3230.7,25170],["2010-12-03",3230.7,3384.54,3230.7,3384.54,32340],["2010-12-06",3399.93,3399.93,3269.16,3384.54,31550],["2010-12-07",3238.39,3369.16,3230.7,3307.62,47590],["2010-12-08",3269.16,3269.16,3146.09,3146.09,57480],["2010-12-09",3230.7,3269.16,3023.01,3230.7,2080],["2010-12-10",3230.7,3346.08,3230.7,3253.78,23330],["2010-12-13",3415.31,3415.31,3407.62,3415.31,72750],["2010-12-14",3415.31,3415.31,3269.16,3269.16,33290],["2010-12-15",3207.62,3307.62,3207.62,3269.16,42290],["2010-12-16",3346.08,3346.08,3292.24,3307.62,22400],["2010-12-17",3307.62,3376.85,3230.7,3376.85,9510],["2010-12-20",3523.0,3523.0,3376.85,3399.93,24260],["2010-12-21",3346.08,3423.0,3346.08,3415.31,20260],["2010-12-22",3415.31,3423.0,3415.31,3415.31,24760],["2010-12-23",3338.39,3415.31,3307.62,3415.31,9200],["2010-12-24",3276.85,3407.62,3276.85,3407.62,18100],["2010-12-27",3407.62,3438.39,3346.08,3346.08,11610],["2010-12-28",3307.62,3384.54,3269.16,3384.54,23190],["2010-12-29",3307.62,3346.08,3307.62,3346.08,13920],["2010-12-30",3346.08,3346.08,3323.01,3346.08,24000],["2010-12-31",3199.93,3384.54,3192.24,3192.24,44280],["2011-01-04",3230.7,3338.39,3230.7,3338.39,4700],["2011-01-05",3338.39,3338.39,3307.62,3307.62,12060],["2011-01-06",3269.16,3346.08,3269.16,3346.08,4710],["2011-01-07",3230.7,3323.01,3230.7,3323.01,2070],["2011-01-10",3269.16,3269.16,3269.16,3269.16,4910],["2011-01-11",3253.78,3269.16,3230.7,3269.16,11940],["2011-01-12",3338.39,3338.39,3269.16,3269.16,2320],["2011-01-13",3153.78,3269.16,3153.78,3230.7,23500],["2011-01-14",3215.32,3269.16,3192.24,3230.7,20500],["2011-01-17",3223.01,3276.85,3223.01,3238.39,28680],["2011-01-18",3230.7,3253.78,3207.62,3253.78,3940],["2011-01-19",3246.09,3269.16,3246.09,3269.16,4510],["2011-01-20",3269.16,3269.16,3238.39,3261.47,16010],["2011-01-21",3261.47,3261.47,3230.7,3261.47,17620],["2011-01-24",3230.7,3230.7,3153.78,3153.78,17560],["2011-01-25",3007.63,3115.32,3007.63,3076.86,49470],["2011-01-26",3061.47,3069.17,3038.4,3038.4,33310],["2011-01-27",3038.4,3038.4,3015.32,3015.32,19500],["2011-01-28",3030.71,3030.71,3015.32,3030.71,28240],["2011-02-08",3069.17,3069.17,3038.4,3038.4,7750],["2011-02-09",3061.47,3061.47,3038.4,3038.4,1010],["2011-02-10",3038.4,3053.78,3038.4,3038.4,6500],["2011-02-11",3030.71,3030.71,3030.71,3030.71,11620],["2011-02-14",3007.63,3007.63,3007.63,3007.63,520],["2011-02-15",3038.4,3046.09,2999.94,2999.94,4850],["2011-02-16",2999.94,3015.32,2961.48,2999.94,21080],["2011-02-17",2961.48,2961.48,2853.79,2946.09,131530],["2011-02-18",2853.79,2992.24,2846.09,2923.02,8300],["2011-02-21",2784.56,2784.56,2776.86,2776.86,70330],["2011-02-22",2638.41,2676.87,2638.41,2638.41,52800],["2011-02-23",2523.02,2684.56,2507.64,2507.64,70500],["2011-02-24",2392.26,2423.03,2384.57,2384.57,122370],["2011-02-25",2499.95,2499.95,2461.49,2492.26,25590],["2011-02-28",2576.87,2576.87,2538.41,2538.41,19000],["2011-03-01",2507.64,2561.48,2507.64,2561.48,460],["2011-03-02",2446.1,2515.33,2438.41,2438.41,42650],["2011-03-03",2323.03,2461.49,2323.03,2461.49,3090],["2011-03-04",2484.56,2484.56,2338.41,2338.41,34510],["2011-03-07",2338.41,2384.57,2338.41,2384.57,11320],["2011-03-08",2384.57,2415.33,2384.57,2415.33,8230],["2011-03-09",2438.41,2438.41,2307.64,2307.64,16570],["2011-03-10",2423.03,2423.03,2346.1,2392.26,14360],["2011-03-11",2492.26,2492.26,2423.03,2446.1,23410],["2011-03-14",2330.72,2446.1,2330.72,2415.33,14190],["2011-03-15",2299.95,2323.03,2299.95,2307.64,26430],["2011-03-16",2384.57,2384.57,2276.88,2276.88,13320],["2011-03-17",2346.1,2346.1,2230.72,2338.41,15020],["2011-03-18",2384.57,2384.57,2307.64,2369.18,6910],["2011-03-21",2307.64,2346.1,2307.64,2307.64,14210],["2011-03-22",2346.1,2346.1,2292.26,2299.95,10460],["2011-03-23",2299.95,2307.64,2284.57,2307.64,15510],["2011-03-24",2292.26,2299.95,2192.26,2192.26,12810],["2011-03-25",2207.65,2269.18,2207.65,2269.18,3010],["2011-03-28",2230.72,2269.18,2199.95,2199.95,18300],["2011-03-29",2215.34,2215.34,2169.19,2169.19,12300],["2011-03-30",2076.88,2192.26,2076.88,2192.26,3890],["2011-03-31",2153.8,2246.11,2153.8,2246.11,3150],["2011-04-01",2269.18,2269.18,2269.18,2269.18,2000],["2011-04-04",2230.72,2230.72,2169.19,2169.19,1000],["2011-04-05",2153.8,2192.26,2153.8,2192.26,1110],["2011-04-06",2192.26,2192.26,2192.26,2192.26,1110],["2011-04-07",2230.72,2230.72,2207.65,2230.72,2440],["2011-04-08",2253.8,2253.8,2192.26,2230.72,6050],["2011-04-13",2169.19,2176.88,2153.8,2153.8,4490],["2011-04-14",2246.11,2246.11,2076.88,2076.88,9300],["2011-04-15",2076.88,2076.88,2076.88,2076.88,3050],["2011-04-18",2176.88,2176.88,2076.88,2115.34,15380],["2011-04-19",2046.11,2176.88,2046.11,2176.88,4830],["2011-04-20",2115.34,2153.8,2115.34,2153.8,8500],["2011-04-21",2153.8,2153.8,2130.72,2130.72,2220],["2011-04-22",2130.72,2138.42,2076.88,2076.88,7400],["2011-04-25",2130.72,2153.8,2130.72,2130.72,6210],["2011-04-26",2115.34,2115.34,2076.88,2076.88,6710],["2011-04-27",2076.88,2076.88,2076.88,2076.88,1550],["2011-04-28",2076.88,2115.34,2038.42,2115.34,9970],["2011-04-29",2115.34,2184.57,2107.65,2184.57,14460],["2011-05-04",2184.57,2184.57,2176.88,2176.88,9330],["2011-05-05",2176.88,2176.88,2069.19,2069.19,13810],["2011-05-06",2038.42,2076.88,2038.42,2076.88,9060],["2011-05-09",2115.34,2115.34,2092.26,2107.65,16510],["2011-05-10",2115.34,2115.34,2076.88,2107.65,7330],["2011-05-11",2107.65,2115.34,2076.88,2076.88,6660],["2011-05-12",2076.88,2076.88,2046.11,2046.11,8530],["2011-05-13",2038.42,2061.49,2038.42,2053.8,40500],["2011-05-16",2141.49,2141.49,2123.03,2141.49,630],["2011-05-17",2039.96,2123.03,2039.96,2123.03,3170],["2011-05-18",2076.88,2104.57,2021.5,2104.57,3520],["2011-05-19",2012.27,2095.34,2012.27,2095.34,1500],["2011-05-20",2030.73,2095.34,2030.73,2095.34,7000],["2011-05-23",1993.8,1993.8,1993.8,1993.8,7000],["2011-05-24",1901.5,1901.5,1901.5,1901.5,5400],["2011-05-25",1809.19,1846.11,1809.19,1809.19,49080],["2011-05-26",1726.12,1753.81,1726.12,1753.81,55660],["2011-05-27",1753.81,1799.96,1753.81,1799.96,13180],["2011-05-30",1799.96,1799.96,1744.58,1753.81,7840],["2011-05-31",1707.66,1753.81,1698.43,1753.81,2000],["2011-06-01",1790.73,1827.65,1790.73,1818.42,16310],["2011-06-02",1818.42,1901.5,1818.42,1901.5,20240],["2011-06-03",1938.42,1938.42,1892.27,1929.19,28500],["2011-06-06",1929.19,1929.19,1910.73,1919.96,31000],["2011-06-07",1956.88,2012.27,1956.88,2012.27,15570],["2011-06-08",2021.5,2021.5,1947.65,1947.65,7200],["2011-06-09",1984.57,1984.57,1984.57,1984.57,3780],["2011-06-10",2049.19,2058.42,2012.27,2030.73,14770],["2011-06-13",2030.73,2030.73,1929.19,2030.73,8460],["2011-06-14",2030.73,2049.19,1984.57,2030.73,9250],["2011-06-15",1947.65,1947.65,1929.19,1938.42,4810],["2011-06-16",1938.42,1956.88,1846.11,1938.42,19380],["2011-06-17",1947.65,1947.65,1892.27,1929.19,9980],["2011-06-20",1938.42,1938.42,1892.27,1892.27,2040],["2011-06-21",1855.35,1938.42,1855.35,1938.42,430],["2011-06-22",1938.42,2030.73,1938.42,2030.73,6450],["2011-06-23",1984.57,1984.57,1984.57,1984.57,4000],["2011-06-24",2030.73,2030.73,2030.73,2030.73,110],["2011-06-27",2030.73,2030.73,1929.19,1929.19,3160],["2011-06-28",1855.35,1938.42,1846.11,1929.19,2450],["2011-06-29",1919.96,1919.96,1919.96,1919.96,1730],["2011-06-30",1892.27,1938.42,1892.27,1919.96,5180],["2011-07-01",1929.19,1929.19,1892.27,1892.27,3420],["2011-07-04",1846.11,1864.58,1846.11,1864.58,4910],["2011-07-05",1892.27,1892.27,1846.11,1846.11,10120],["2011-07-06",1846.11,1846.11,1827.65,1846.11,2240],["2011-07-07",1846.11,1846.11,1846.11,1846.11,3850],["2011-07-08",1846.11,1846.11,1809.19,1809.19,6030],["2011-07-11",1763.04,1809.19,1763.04,1809.19,5600],["2011-07-12",1818.42,1818.42,1818.42,1818.42,1100],["2011-07-13",1818.42,1827.65,1818.42,1827.65,550],["2011-07-14",1799.96,1827.65,1799.96,1809.19,3300],["2011-07-15",1799.96,1818.42,1799.96,1799.96,4580],["2011-07-18",1726.12,1799.96,1726.12,1799.96,8870],["2011-07-19",1772.27,1772.27,1753.81,1772.27,2950],["2011-07-20",1772.27,1799.96,1772.27,1799.96,2340],["2011-07-21",1772.27,1772.27,1763.04,1763.04,16690],["2011-07-22",1707.66,1763.04,1707.66,1735.35,8520],["2011-07-25",1753.81,1753.81,1753.81,1753.81,9480],["2011-07-26",1735.35,1735.35,1716.89,1716.89,10080],["2011-07-27",1716.89,1735.35,1716.89,1735.35,2050],["2011-07-28",1707.66,1707.66,1670.73,1670.73,12000],["2011-07-29",1643.04,1643.04,1643.04,1643.04,7200],["2011-08-01",1569.2,1615.35,1569.2,1596.89,12850],["2011-08-02",1569.2,1587.66,1569.2,1569.2,9220],["2011-08-03",1559.97,1569.2,1559.97,1569.2,1500],["2011-08-04",1559.97,1615.35,1559.97,1615.35,2410],["2011-08-05",1550.74,1550.74,1550.74,1550.74,1490],["2011-08-08",1550.74,1550.74,1550.74,1550.74,50],["2011-08-09",1476.89,1523.04,1476.89,1523.04,800],["2011-08-10",1476.89,1559.97,1476.89,1523.04,3640],["2011-08-11",1523.04,1523.04,1523.04,1523.04,0],["2011-08-12",1523.04,1550.74,1523.04,1550.74,89224],["2011-08-15",1550.74,1550.74,1550.74,1550.74,500],["2011-08-16",1504.58,1550.74,1504.58,1550.74,330],["2011-08-17",1569.2,1606.12,1569.2,1606.12,9670],["2011-08-18",1606.12,1624.58,1606.12,1615.35,33340],["2011-08-19",1550.74,1615.35,1550.74,1615.35,27800],["2011-08-22",1615.35,1679.96,1615.35,1679.96,11030],["2011-08-23",1679.96,1679.96,1661.5,1679.96,16280],["2011-08-24",1643.04,1679.96,1643.04,1679.96,48760],["2011-08-25",1606.12,1707.66,1606.12,1707.66,1680],["2011-08-26",1707.66,1707.66,1679.96,1707.66,9900],["2011-08-29",1744.58,1753.81,1735.35,1753.81,8730],["2011-08-30",1836.88,1836.88,1827.65,1836.88,14890],["2011-08-31",1799.96,1883.04,1799.96,1883.04,14100],["2011-09-01",1846.11,1892.27,1846.11,1846.11,7180],["2011-09-05",1846.11,1846.11,1763.04,1763.04,20600],["2011-09-06",1763.04,1763.04,1753.81,1753.81,19580],["2011-09-07",1836.88,1836.88,1763.04,1772.27,3100],["2011-09-08",1836.88,1836.88,1772.27,1781.5,13980],["2011-09-09",1781.5,1799.96,1753.81,1799.96,29150],["2011-09-12",1735.35,1846.11,1735.35,1846.11,20],["2011-09-13",1938.42,1938.42,1864.58,1919.96,13460],["2011-09-14",2003.03,2003.03,1901.5,1919.96,3840],["2011-09-15",1855.35,1855.35,1827.65,1827.65,14700],["2011-09-16",1827.65,1827.65,1827.65,1827.65,0],["2011-09-19",1818.42,1818.42,1799.96,1799.96,11100],["2011-09-20",1763.04,1809.19,1763.04,1809.19,13310],["2011-09-21",1818.42,1818.42,1809.19,1809.19,2010],["2011-09-22",1809.19,1836.88,1781.5,1827.65,6330],["2011-09-23",1772.27,1818.42,1772.27,1818.42,6220],["2011-09-26",1855.35,1855.35,1855.35,1855.35,10],["2011-09-27",1772.27,1836.88,1763.04,1836.88,3060],["2011-09-28",1781.5,1873.81,1781.5,1781.5,19170],["2011-09-29",1781.5,1781.5,1753.81,1781.5,7900],["2011-09-30",1772.27,1772.27,1763.04,1763.04,9700],["2011-10-03",1763.04,1763.04,1763.04,1763.04,0],["2011-10-04",1818.42,1818.42,1707.66,1763.04,1070],["2011-10-05",1790.73,1790.73,1790.73,1790.73,800],["2011-10-06",1716.89,1716.89,1707.66,1707.66,85160],["2011-10-07",1661.5,1661.5,1624.58,1661.5,172160],["2011-10-10",1661.5,1698.43,1661.5,1698.43,1610],["2011-10-11",1661.5,1661.5,1661.5,1661.5,400],["2011-10-12",1726.12,1726.12,1615.35,1661.5,6020],["2011-10-13",1670.73,1670.73,1606.12,1633.81,20910],["2011-10-14",1661.5,1670.73,1661.5,1661.5,12500],["2011-10-17",1661.5,1661.5,1661.5,1661.5,1500],["2011-10-18",1615.35,1652.27,1615.35,1615.35,67510],["2011-10-19",1615.35,1643.04,1615.35,1643.04,17200],["2011-10-20",1624.58,1643.04,1624.58,1624.58,16200],["2011-10-21",1624.58,1643.04,1624.58,1643.04,5490],["2011-10-24",1615.35,1652.27,1615.35,1652.27,1220],["2011-10-25",1633.81,1643.04,1633.81,1633.81,11370],["2011-10-26",1652.27,1652.27,1652.27,1652.27,910],["2011-10-27",1643.04,1652.27,1643.04,1652.27,2560],["2011-10-28",1643.04,1661.5,1643.04,1661.5,11100],["2011-10-31",1661.5,1661.5,1661.5,1661.5,0],["2011-11-01",1661.5,1661.5,1661.5,1661.5,4200],["2011-11-02",1652.27,1661.5,1633.81,1661.5,14390],["2011-11-03",1624.58,1661.5,1624.58,1661.5,21820],["2011-11-04",1652.27,1661.5,1652.27,1661.5,15070],["2011-11-07",1652.27,1652.27,1578.43,1578.43,12810],["2011-11-08",1504.58,1615.35,1504.58,1615.35,24410],["2011-11-09",1550.74,1569.2,1541.51,1550.74,29330],["2011-11-10",1523.04,1541.51,1523.04,1532.28,29000],["2011-11-11",1541.51,1541.51,1504.58,1504.58,11000],["2011-11-14",1504.58,1504.58,1476.89,1476.89,23300],["2011-11-15",1486.12,1513.81,1486.12,1486.12,35590],["2011-11-16",1559.97,1559.97,1559.97,1559.97,10],["2011-11-17",1550.74,1550.74,1513.81,1513.81,13400],["2011-11-18",1449.2,1467.66,1449.2,1467.66,32010],["2011-11-21",1439.97,1439.97,1439.97,1439.97,33400],["2011-11-22",1476.89,1504.58,1476.89,1504.58,3810],["2011-11-23",1523.04,1523.04,1523.04,1523.04,10200],["2011-11-24",1486.12,1486.12,1486.12,1486.12,70],["2011-11-25",1486.12,1486.12,1486.12,1486.12,610],["2011-11-28",1486.12,1532.28,1486.12,1532.28,49000],["2011-11-29",1532.28,1532.28,1532.28,1532.28,20500],["2011-11-30",1532.28,1541.51,1532.28,1532.28,19900],["2011-12-01",1541.51,1541.51,1541.51,1541.51,11010],["2011-12-02",1532.28,1541.51,1532.28,1541.51,19500],["2011-12-05",1541.51,1578.43,1541.51,1578.43,10300],["2011-12-06",1578.43,1578.43,1550.74,1550.74,33000],["2011-12-07",1523.04,1569.2,1523.04,1569.2,21710],["2011-12-08",1532.28,1578.43,1532.28,1569.2,10480],["2011-12-09",1559.97,1559.97,1541.51,1541.51,6300],["2011-12-12",1541.51,1541.51,1504.58,1504.58,220],["2011-12-13",1458.43,1495.35,1458.43,1495.35,87840],["2011-12-14",1504.58,1504.58,1467.66,1476.89,42030],["2011-12-15",1476.89,1476.89,1458.43,1458.43,14600],["2011-12-16",1476.89,1476.89,1476.89,1476.89,2610],["2011-12-19",1513.81,1513.81,1458.43,1458.43,7000],["2011-12-20",1458.43,1458.43,1458.43,1458.43,20],["2011-12-21",1476.89,1476.89,1476.89,1476.89,3530],["2011-12-22",1458.43,1458.43,1449.2,1449.2,4970],["2011-12-23",1421.51,1476.89,1421.51,1476.89,460],["2011-12-26",1412.28,1476.89,1412.28,1439.97,22910],["2011-12-27",1439.97,1439.97,1412.28,1412.28,1370],["2011-12-28",1476.89,1476.89,1476.89,1476.89,10],["2011-12-29",1458.43,1541.51,1458.43,1541.51,9200],["2011-12-30",1606.12,1606.12,1606.12,1606.12,4000],["2012-01-03",1569.2,1569.2,1569.2,1569.2,1500],["2012-01-04",1569.2,1569.2,1569.2,1569.2,0],["2012-01-05",1513.81,1513.81,1513.81,1513.81,6800],["2012-01-06",1513.81,1513.81,1513.81,1513.81,0],["2012-01-09",1449.2,1578.43,1449.2,1578.43,860],["2012-01-10",1578.43,1578.43,1504.58,1504.58,3150],["2012-01-11",1523.04,1523.04,1439.97,1439.97,2250],["2012-01-12",1439.97,1439.97,1439.97,1439.97,0],["2012-01-13",1430.74,1504.58,1430.74,1504.58,27130],["2012-01-16",1578.43,1578.43,1550.74,1550.74,1450],["2012-01-17",1615.35,1615.35,1615.35,1615.35,20],["2012-01-18",1569.2,1569.2,1569.2,1569.2,100],["2012-01-19",1523.04,1523.04,1523.04,1523.04,1000],["2012-01-20",1596.89,1596.89,1569.2,1596.89,1690],["2012-01-30",1569.2,1661.5,1569.2,1661.5,520],["2012-01-31",1679.96,1679.96,1661.5,1661.5,100],["2012-02-01",1615.35,1615.35,1596.89,1596.89,1800],["2012-02-02",1569.2,1624.58,1569.2,1624.58,6710],["2012-02-03",1652.27,1652.27,1606.12,1652.27,2030],["2012-02-06",1652.27,1652.27,1652.27,1652.27,1000],["2012-02-07",1652.27,1652.27,1652.27,1652.27,10000],["2012-02-08",1587.66,1587.66,1587.66,1587.66,570],["2012-02-09",1578.43,1587.66,1578.43,1578.43,1140],["2012-02-10",1578.43,1578.43,1578.43,1578.43,0],["2012-02-13",1504.58,1504.58,1504.58,1504.58,520],["2012-02-14",1504.58,1504.58,1504.58,1504.58,360],["2012-02-15",1532.28,1532.28,1504.58,1504.58,1600],["2012-02-16",1513.81,1550.74,1513.81,1550.74,2630],["2012-02-17",1550.74,1569.2,1550.74,1569.2,1000],["2012-02-20",1633.81,1643.04,1633.81,1643.04,3770],["2012-02-21",1596.89,1606.12,1596.89,1606.12,4870],["2012-02-22",1679.96,1679.96,1661.5,1661.5,910],["2012-02-23",1661.5,1679.96,1661.5,1679.96,10710],["2012-02-24",1679.96,1698.43,1679.96,1679.96,12920],["2012-02-27",1679.96,1679.96,1679.96,1679.96,13690],["2012-02-28",1689.2,1689.2,1679.96,1679.96,10180],["2012-02-29",1679.96,1698.43,1670.73,1689.2,2330],["2012-03-01",1661.5,1698.43,1661.5,1698.43,18950],["2012-03-02",1698.43,1716.89,1689.2,1698.43,41310],["2012-03-05",1698.43,1781.5,1698.43,1781.5,58030],["2012-03-06",1864.58,1864.58,1753.81,1846.11,8230],["2012-03-07",1846.11,1846.11,1781.5,1781.5,4880],["2012-03-08",1772.27,1772.27,1707.66,1707.66,3350],["2012-03-09",1707.66,1735.35,1698.43,1726.12,10980],["2012-03-12",1689.2,1707.66,1679.96,1689.2,19590],["2012-03-13",1689.2,1707.66,1689.2,1698.43,4560],["2012-03-14",1756.99,1756.99,1659.38,1659.38,2710],["2012-03-15",1698.43,1698.43,1688.66,1698.43,6410],["2012-03-16",1708.19,1727.71,1698.43,1727.71,6190],["2012-03-19",1649.62,1737.47,1649.62,1737.47,3910],["2012-03-20",1708.19,1708.19,1688.66,1698.43,11000],["2012-03-21",1756.99,1756.99,1708.19,1708.19,530],["2012-03-22",1737.47,1737.47,1737.47,1737.47,10],["2012-03-23",1737.47,1747.23,1708.19,1737.47,9690],["2012-03-26",1688.66,1747.23,1688.66,1737.47,16360],["2012-03-27",1737.47,1747.23,1708.19,1727.71,11020],["2012-03-28",1669.14,1727.71,1669.14,1727.71,3990],["2012-03-29",1678.9,1727.71,1678.9,1727.71,2010],["2012-03-30",1688.66,1727.71,1659.38,1727.71,5010],["2012-04-03",1659.38,1678.9,1659.38,1678.9,410],["2012-04-04",1737.47,1737.47,1737.47,1737.47,10],["2012-04-05",1708.19,1708.19,1678.9,1708.19,11790],["2012-04-06",1639.86,1698.43,1639.86,1698.43,6550],["2012-04-09",1678.9,1756.99,1678.9,1708.19,16470],["2012-04-10",1659.38,1727.71,1659.38,1727.71,9000],["2012-04-11",1747.23,1756.99,1747.23,1756.99,3250],["2012-04-12",1776.51,1844.84,1776.51,1844.84,50260],["2012-04-13",1825.32,1825.32,1805.8,1805.8,1580],["2012-04-16",1825.32,1844.84,1805.8,1805.8,13000],["2012-04-17",1805.8,1874.12,1805.8,1864.36,56810],["2012-04-18",1913.17,1913.17,1854.6,1854.6,12810],["2012-04-19",1854.6,1854.6,1766.75,1766.75,14380],["2012-04-20",1766.75,1776.51,1766.75,1766.75,5260],["2012-04-23",1708.19,1786.28,1708.19,1786.28,9530],["2012-04-24",1756.99,1786.28,1747.23,1786.28,9280],["2012-04-25",1786.28,1805.8,1756.99,1805.8,1000],["2012-04-26",1796.04,1805.8,1756.99,1756.99,11340],["2012-04-27",1756.99,1776.51,1756.99,1766.75,9080],["2012-05-02",1708.19,1815.56,1708.19,1805.8,37160],["2012-05-03",1835.08,1835.08,1756.99,1756.99,25000],["2012-05-04",1815.56,1844.84,1815.56,1844.84,18230],["2012-05-07",1932.69,1932.69,1883.89,1932.69,118010],["2012-05-08",2001.02,2020.54,1952.21,2010.78,225010],["2012-05-09",1961.97,2098.63,1961.97,2098.63,62410],["2012-05-10",2147.43,2186.48,2108.39,2176.72,69280],["2012-05-11",2176.72,2196.24,2147.43,2196.24,28890],["2012-05-14",2147.43,2147.43,2088.87,2088.87,92050],["2012-05-15",1991.26,2040.06,1991.26,1991.26,57490],["2012-05-16",1981.5,1991.26,1893.65,1952.21,40270],["2012-05-17",2020.54,2020.54,1952.21,1952.21,10160],["2012-05-18",1864.36,1952.21,1864.36,1922.93,20140],["2012-05-21",1952.21,1952.21,1903.41,1942.45,88120],["2012-05-22",1903.41,1932.69,1883.89,1922.93,26690],["2012-05-23",1913.17,1952.21,1864.36,1883.89,20930],["2012-05-24",1913.17,1913.17,1805.8,1805.8,3210],["2012-05-25",1893.65,1893.65,1805.8,1893.65,650],["2012-05-28",1981.5,1981.5,1903.41,1913.17,79990],["2012-05-29",1922.93,1942.45,1922.93,1942.45,400],["2012-05-30",1874.12,1942.45,1874.12,1942.45,70],["2012-05-31",1903.41,1903.41,1893.65,1893.65,120],["2012-06-01",1893.65,1942.45,1893.65,1893.65,77890],["2012-06-04",1835.08,1835.08,1805.8,1805.8,21360],["2012-06-05",1805.8,1864.36,1805.8,1854.6,19210],["2012-06-06",1796.04,1897.06,1796.04,1885.84,6370],["2012-06-07",1885.84,1975.64,1885.84,1975.64,88850],["2012-06-08",1908.29,1941.96,1908.29,1908.29,4370],["2012-06-11",1964.41,1964.41,1964.41,1964.41,10],["2012-06-12",1941.96,1953.19,1874.61,1953.19,1530],["2012-06-13",1908.29,1908.29,1863.39,1908.29,1670],["2012-06-14",1908.29,1908.29,1908.29,1908.29,10],["2012-06-15",1908.29,1930.74,1852.16,1930.74,5940],["2012-06-18",1852.16,1930.74,1852.16,1930.74,910],["2012-06-19",1908.29,1908.29,1852.16,1852.16,3020],["2012-06-20",1930.74,1930.74,1852.16,1930.74,520],["2012-06-21",1998.09,1998.09,1852.16,1908.29,450],["2012-06-22",1964.41,1964.41,1964.41,1964.41,60],["2012-06-25",1885.84,1908.29,1874.61,1874.61,2810],["2012-06-26",1874.61,1874.61,1863.39,1863.39,100060],["2012-06-27",1953.19,1953.19,1796.04,1796.04,1030],["2012-06-28",1796.04,1840.94,1796.04,1796.04,1520],["2012-06-29",1739.91,1840.94,1739.91,1840.94,1030],["2012-07-02",1852.16,1852.16,1818.49,1818.49,9140],["2012-07-03",1762.36,1773.59,1751.14,1751.14,7430],["2012-07-04",1818.49,1818.49,1784.81,1784.81,2210],["2012-07-05",1751.14,1796.04,1739.91,1796.04,3310],["2012-07-06",1852.16,1852.16,1739.91,1739.91,20],["2012-07-09",1739.91,1739.91,1706.23,1706.23,17400],["2012-07-10",1706.23,1773.59,1672.56,1773.59,8060],["2012-07-11",1840.94,1840.94,1840.94,1840.94,5000],["2012-07-12",1897.06,1897.06,1897.06,1897.06,130],["2012-07-13",1874.61,1874.61,1852.16,1852.16,310],["2012-07-16",1796.04,1908.29,1762.36,1908.29,2070],["2012-07-17",1897.06,1897.06,1885.84,1885.84,20],["2012-07-18",1885.84,1885.84,1885.84,1885.84,0],["2012-07-19",1818.49,1852.16,1796.04,1852.16,13030],["2012-07-20",1863.39,1885.84,1796.04,1796.04,4520],["2012-07-23",1739.91,1796.04,1739.91,1796.04,810],["2012-07-24",1728.69,1796.04,1728.69,1796.04,1480],["2012-07-25",1807.26,1807.26,1751.14,1751.14,1140],["2012-07-26",1706.23,1796.04,1706.23,1796.04,22300],["2012-07-27",1751.14,1796.04,1706.23,1796.04,3120],["2012-07-30",1706.23,1796.04,1706.23,1796.04,1110],["2012-07-31",1796.04,1807.26,1739.91,1739.91,3540],["2012-08-01",1796.04,1796.04,1751.14,1773.59,1410],["2012-08-02",1728.69,1796.04,1717.46,1796.04,3890],["2012-08-03",1739.91,1796.04,1739.91,1796.04,140],["2012-08-06",1796.04,1818.49,1796.04,1796.04,9750],["2012-08-07",1751.14,1751.14,1751.14,1751.14,1230],["2012-08-08",1739.91,1796.04,1739.91,1762.36,5440],["2012-08-09",1829.71,1840.94,1784.81,1829.71,197040],["2012-08-10",1840.94,1840.94,1773.59,1807.26,15460],["2012-08-13",1796.04,1885.84,1762.36,1885.84,11490],["2012-08-14",1863.39,1885.84,1852.16,1863.39,12630],["2012-08-15",1885.84,1885.84,1818.49,1874.61,11650],["2012-08-16",1964.41,1964.41,1964.41,1964.41,18300],["2012-08-17",1885.84,1885.84,1885.84,1885.84,195880],["2012-08-20",1885.84,1885.84,1796.04,1807.26,5850],["2012-08-21",1885.84,1885.84,1717.46,1885.84,4720],["2012-08-22",1796.04,1863.39,1796.04,1863.39,8060],["2012-08-23",1773.59,1773.59,1773.59,1773.59,12490],["2012-08-24",1695.01,1762.36,1695.01,1762.36,14990],["2012-08-27",1683.78,1751.14,1683.78,1751.14,1840],["2012-08-28",1672.56,1739.91,1672.56,1672.56,15790],["2012-08-29",1728.69,1751.14,1728.69,1751.14,1260],["2012-08-30",1672.56,1773.59,1672.56,1773.59,20],["2012-08-31",1762.36,1762.36,1762.36,1762.36,100],["2012-09-04",1683.78,1773.59,1683.78,1706.23,630],["2012-09-05",1751.14,1762.36,1683.78,1762.36,1620],["2012-09-06",1762.36,1762.36,1695.01,1762.36,1070],["2012-09-07",1840.94,1840.94,1706.23,1706.23,10600],["2012-09-10",1706.23,1773.59,1706.23,1762.36,2970],["2012-09-11",1762.36,1762.36,1762.36,1762.36,100],["2012-09-12",1762.36,1762.36,1695.01,1739.91,6780],["2012-09-13",1672.56,1739.91,1672.56,1739.91,2120],["2012-09-14",1773.59,1773.59,1717.46,1751.14,1690],["2012-09-17",1683.78,1751.14,1672.56,1672.56,2220],["2012-09-18",1706.23,1706.23,1706.23,1706.23,10],["2012-09-19",1627.66,1706.23,1627.66,1706.23,10210],["2012-09-20",1773.59,1773.59,1706.23,1706.23,910],["2012-09-21",1706.23,1706.23,1706.23,1706.23,300],["2012-09-24",1706.23,1706.23,1706.23,1706.23,270],["2012-09-25",1706.23,1706.23,1706.23,1706.23,500],["2012-09-26",1627.66,1627.66,1627.66,1627.66,650],["2012-09-27",1706.23,1706.23,1616.43,1672.56,140],["2012-09-28",1717.46,1717.46,1717.46,1717.46,10],["2012-10-01",1683.78,1683.78,1638.88,1638.88,1110],["2012-10-02",1672.56,1672.56,1672.56,1672.56,30],["2012-10-03",1683.78,1683.78,1683.78,1683.78,10],["2012-10-04",1683.78,1683.78,1683.78,1683.78,100],["2012-10-05",1672.56,1683.78,1672.56,1683.78,9290],["2012-10-08",1683.78,1683.78,1672.56,1683.78,20390],["2012-10-09",1717.46,1717.46,1638.88,1717.46,30],["2012-10-10",1717.46,1717.46,1717.46,1717.46,10],["2012-10-11",1717.46,1717.46,1717.46,1717.46,0],["2012-10-12",1717.46,1717.46,1717.46,1717.46,0],["2012-10-15",1796.04,1796.04,1796.04,1796.04,10],["2012-10-16",1706.23,1773.59,1706.23,1773.59,150],["2012-10-17",1739.91,1739.91,1739.91,1739.91,20],["2012-10-18",1728.69,1728.69,1728.69,1728.69,4860],["2012-10-19",1728.69,1728.69,1728.69,1728.69,0],["2012-10-22",1728.69,1728.69,1728.69,1728.69,0],["2012-10-23",1672.56,1683.78,1672.56,1683.78,100],["2012-10-24",1605.21,1605.21,1605.21,1605.21,19500],["2012-10-25",1526.63,1593.98,1526.63,1593.98,6060],["2012-10-26",1537.86,1627.66,1537.86,1627.66,1080],["2012-10-29",1605.21,1627.66,1605.21,1627.66,40],["2012-10-30",1549.08,1571.53,1549.08,1571.53,3650],["2012-10-31",1650.11,1650.11,1650.11,1650.11,10],["2012-11-01",1627.66,1627.66,1571.53,1571.53,3050],["2012-11-02",1492.96,1571.53,1492.96,1492.96,3940],["2012-11-05",1425.6,1492.96,1425.6,1492.96,350],["2012-11-06",1436.83,1492.96,1425.6,1459.28,6070],["2012-11-07",1459.28,1515.41,1414.38,1459.28,3350],["2012-11-08",1504.18,1504.18,1459.28,1459.28,220],["2012-11-09",1504.18,1504.18,1391.93,1481.73,1860],["2012-11-12",1537.86,1537.86,1492.96,1537.86,2920],["2012-11-13",1537.86,1537.86,1470.5,1470.5,1350],["2012-11-14",1515.41,1515.41,1470.5,1515.41,1690],["2012-11-15",1582.76,1582.76,1549.08,1571.53,220],["2012-11-16",1549.08,1549.08,1549.08,1549.08,150],["2012-11-19",1605.21,1605.21,1549.08,1571.53,2260],["2012-11-20",1492.96,1571.53,1492.96,1537.86,2670],["2012-11-21",1571.53,1582.76,1560.31,1560.31,230],["2012-11-22",1571.53,1571.53,1549.08,1549.08,350],["2012-11-23",1549.08,1549.08,1549.08,1549.08,0],["2012-11-26",1616.43,1616.43,1481.73,1616.43,60],["2012-11-27",1616.43,1616.43,1616.43,1616.43,0],["2012-11-28",1537.86,1571.53,1537.86,1571.53,2020],["2012-11-29",1492.96,1571.53,1492.96,1571.53,100],["2012-11-30",1571.53,1571.53,1492.96,1515.41,1640],["2012-12-03",1515.41,1515.41,1515.41,1515.41,260],["2012-12-04",1549.08,1549.08,1481.73,1515.41,4840],["2012-12-05",1515.41,1526.63,1515.41,1526.63,6020],["2012-12-06",1526.63,1526.63,1526.63,1526.63,10],["2012-12-07",1515.41,1515.41,1515.41,1515.41,100],["2012-12-10",1515.41,1526.63,1515.41,1515.41,8890],["2012-12-11",1515.41,1549.08,1515.41,1526.63,15630],["2012-12-12",1537.86,1537.86,1537.86,1537.86,50],["2012-12-13",1537.86,1537.86,1537.86,1537.86,0],["2012-12-14",1481.73,1526.63,1481.73,1526.63,350],["2012-12-17",1526.63,1526.63,1504.18,1526.63,260],["2012-12-18",1549.08,1549.08,1459.28,1549.08,30],["2012-12-19",1481.73,1560.31,1481.73,1560.31,15610],["2012-12-20",1571.53,1571.53,1537.86,1549.08,7640],["2012-12-21",1549.08,1549.08,1549.08,1549.08,3000],["2012-12-24",1537.86,1537.86,1537.86,1537.86,100],["2012-12-25",1515.41,1515.41,1515.41,1515.41,30],["2012-12-26",1515.41,1549.08,1515.41,1537.86,10450],["2012-12-27",1515.41,1537.86,1515.41,1537.86,16280],["2012-12-28",1492.96,1605.21,1492.96,1605.21,510],["2013-01-02",1605.21,1605.21,1605.21,1605.21,1930],["2013-01-03",1537.86,1537.86,1526.63,1526.63,21640],["2013-01-04",1526.63,1571.53,1515.41,1571.53,560],["2013-01-07",1515.41,1537.86,1492.96,1537.86,12870],["2013-01-08",1560.31,1571.53,1526.63,1560.31,11770],["2013-01-09",1515.41,1571.53,1515.41,1571.53,8640],["2013-01-10",1515.41,1526.63,1504.18,1515.41,6450],["2013-01-11",1549.08,1549.08,1515.41,1526.63,29510],["2013-01-14",1526.63,1593.98,1526.63,1593.98,32550],["2013-01-15",1627.66,1695.01,1627.66,1695.01,14880],["2013-01-16",1695.01,1807.26,1695.01,1807.26,12500],["2013-01-17",1908.29,1908.29,1840.94,1840.94,4600],["2013-01-18",1840.94,1840.94,1717.46,1717.46,2310],["2013-01-21",1717.46,1796.04,1717.46,1739.91,49800],["2013-01-22",1739.91,1751.14,1683.78,1751.14,17610],["2013-01-23",1661.33,1863.39,1661.33,1863.39,6340],["2013-01-24",1751.14,1885.84,1751.14,1885.84,14380],["2013-01-25",1796.04,1885.84,1796.04,1885.84,35600],["2013-01-28",1796.04,1908.29,1796.04,1908.29,10010],["2013-01-29",1919.51,1919.51,1919.51,1919.51,20000],["2013-01-30",1885.84,1885.84,1885.84,1885.84,4760],["2013-01-31",1885.84,1897.06,1885.84,1897.06,51500],["2013-02-01",1796.04,1897.06,1796.04,1897.06,30030],["2013-02-04",1964.41,1964.41,1964.41,1964.41,10],["2013-02-05",1863.39,1941.96,1863.39,1941.96,6010],["2013-02-06",1941.96,1941.96,1941.96,1941.96,30],["2013-02-07",1908.29,1908.29,1885.84,1885.84,13000],["2013-02-08",1908.29,1908.29,1908.29,1908.29,25760],["2013-02-18",1885.84,1897.06,1885.84,1897.06,10080],["2013-02-19",1885.84,1908.29,1885.84,1897.06,21730],["2013-02-20",1897.06,1897.06,1897.06,1897.06,0],["2013-02-21",1885.84,1885.84,1796.04,1796.04,13000],["2013-02-22",1908.29,1908.29,1908.29,1908.29,210],["2013-02-25",1908.29,1908.29,1908.29,1908.29,0],["2013-02-26",1908.29,1908.29,1908.29,1908.29,0],["2013-02-27",1908.29,1908.29,1908.29,1908.29,0],["2013-02-28",1796.04,1897.06,1796.04,1897.06,60],["2013-03-01",1897.06,1897.06,1897.06,1897.06,0],["2013-03-04",1773.59,1773.59,1773.59,1773.59,10],["2013-03-05",1650.11,1852.16,1650.11,1852.16,55900],["2013-03-06",1751.14,1885.84,1728.69,1885.84,40],["2013-03-07",1784.81,1897.06,1784.81,1897.06,20],["2013-03-08",1773.59,1773.59,1773.59,1773.59,200],["2013-03-11",1695.01,1796.04,1683.78,1683.78,7330],["2013-03-12",1627.66,1796.04,1627.66,1796.04,1650],["2013-03-13",1695.01,1773.59,1695.01,1773.59,40],["2013-03-14",1683.78,1717.46,1650.11,1683.78,3380],["2013-03-15",1683.78,1683.78,1683.78,1683.78,10],["2013-03-18",1683.78,1683.78,1683.78,1683.78,0],["2013-03-19",1683.78,1683.78,1683.78,1683.78,0],["2013-03-20",1739.91,1739.91,1739.91,1739.91,40],["2013-03-21",1739.91,1739.91,1739.91,1739.91,0],["2013-03-22",1739.91,1739.91,1627.66,1627.66,20],["2013-03-25",1739.91,1739.91,1683.78,1728.69,2120],["2013-03-26",1717.46,1751.14,1717.46,1751.14,1140],["2013-03-27",1751.14,1751.14,1751.14,1751.14,0],["2013-03-28",1717.46,1717.46,1717.46,1717.46,10],["2013-03-29",1661.33,1661.33,1661.33,1661.33,10],["2013-04-01",1706.23,1773.59,1683.78,1773.59,9940],["2013-04-02",1661.33,1728.69,1661.33,1706.23,12890],["2013-04-03",1706.23,1706.23,1683.78,1706.23,7160],["2013-04-04",1695.01,1706.23,1683.78,1683.78,19950],["2013-04-05",1683.78,1683.78,1672.56,1672.56,5520],["2013-04-08",1672.56,1672.56,1672.56,1672.56,11980],["2013-04-09",1571.53,1661.33,1571.53,1661.33,51810],["2013-04-10",1661.33,1683.78,1627.66,1638.88,13700],["2013-04-11",1593.98,1638.88,1593.98,1638.88,5200],["2013-04-12",1638.88,1638.88,1638.88,1638.88,4820],["2013-04-15",1616.43,1627.66,1593.98,1593.98,5240],["2013-04-16",1571.53,1627.66,1571.53,1627.66,3720],["2013-04-17",1627.66,1627.66,1627.66,1627.66,2990],["2013-04-18",1627.66,1627.66,1627.66,1627.66,8900],["2013-04-22",1593.98,1605.21,1571.53,1582.76,12730],["2013-04-23",1582.76,1605.21,1582.76,1582.76,10170],["2013-04-24",1605.21,1605.21,1582.76,1605.21,6750],["2013-04-25",1627.66,1627.66,1627.66,1627.66,3490],["2013-04-26",1627.66,1650.11,1627.66,1627.66,5150],["2013-05-02",1627.66,1638.88,1627.66,1638.88,7650],["2013-05-03",1638.88,1638.88,1616.43,1616.43,10000],["2013-05-06",1627.66,1661.33,1627.66,1661.33,5100],["2013-05-07",1638.88,1638.88,1638.88,1638.88,3050],["2013-05-08",1638.88,1638.88,1638.88,1638.88,0],["2013-05-09",1638.88,1638.88,1638.88,1638.88,2500],["2013-05-10",1638.88,1638.88,1627.66,1638.88,16650],["2013-05-13",1627.66,1627.66,1627.66,1627.66,6000],["2013-05-14",1571.53,1638.88,1571.53,1638.88,12240],["2013-05-15",1638.88,1638.88,1638.88,1638.88,0],["2013-05-16",1638.88,1638.88,1627.66,1638.88,6060],["2013-05-17",1638.88,1638.88,1638.88,1638.88,20790],["2013-05-20",1616.43,1650.11,1616.43,1650.11,12700],["2013-05-21",1638.88,1638.88,1638.88,1638.88,11500],["2013-05-22",1650.11,1650.11,1650.11,1650.11,2400],["2013-05-23",1650.11,1650.11,1650.11,1650.11,2500],["2013-05-24",1661.33,1661.33,1605.21,1616.43,3640],["2013-05-27",1627.66,1650.11,1627.66,1650.11,12320],["2013-05-28",1638.88,1650.11,1627.66,1650.11,10910],["2013-05-29",1627.66,1650.11,1627.66,1650.11,30220],["2013-05-30",1616.43,1650.11,1616.43,1650.11,8240],["2013-05-31",1650.11,1650.11,1650.11,1650.11,3000],["2013-06-03",1650.11,1650.11,1627.66,1650.11,4930],["2013-06-04",1627.66,1638.88,1627.66,1627.66,12310],["2013-06-05",1627.66,1638.88,1627.66,1638.88,24000],["2013-06-06",1638.88,1638.88,1638.88,1638.88,2550],["2013-06-07",1627.66,1638.88,1627.66,1638.88,7010],["2013-06-10",1638.88,1672.56,1638.88,1672.56,19900],["2013-06-11",1672.56,1672.56,1650.11,1650.11,22270],["2013-06-12",1751.14,1751.14,1650.11,1650.11,8960],["2013-06-13",1582.76,1762.36,1582.76,1672.56,14120],["2013-06-14",1672.56,1672.56,1661.33,1661.33,2040],["2013-06-17",1661.33,1661.33,1650.11,1661.33,17110],["2013-06-18",1627.66,1650.11,1627.66,1650.11,1670],["2013-06-19",1650.11,1650.11,1650.11,1650.11,1100],["2013-06-20",1650.11,1650.11,1627.66,1638.88,12090],["2013-06-21",1627.66,1638.88,1627.66,1638.88,2740],["2013-06-24",1616.43,1616.43,1605.21,1605.21,5620],["2013-06-25",1616.43,1627.66,1593.98,1627.66,3010],["2013-06-26",1616.43,1616.43,1571.53,1616.43,1060],["2013-06-27",1627.66,1627.66,1616.43,1627.66,25100],["2013-06-28",1616.43,1638.88,1616.43,1638.88,34810],["2013-07-01",1593.98,1593.98,1571.53,1571.53,690000],["2013-07-02",1571.53,1638.88,1571.53,1638.88,57700],["2013-07-03",1638.88,1638.88,1638.88,1638.88,0],["2013-07-04",1571.53,1593.98,1571.53,1593.98,3230],["2013-07-05",1593.98,1605.21,1593.98,1593.98,28790],["2013-07-08",1571.53,1593.98,1571.53,1593.98,2100],["2013-07-09",1593.98,1593.98,1593.98,1593.98,1000],["2013-07-10",1593.98,1593.98,1593.98,1593.98,0],["2013-07-11",1571.53,1593.98,1571.53,1593.98,2000],["2013-07-12",1571.53,1605.21,1571.53,1593.98,4960],["2013-07-15",1571.53,1605.21,1571.53,1605.21,9500],["2013-07-16",1571.53,1616.43,1571.53,1616.43,5710],["2013-07-17",1605.21,1616.43,1582.76,1616.43,3210],["2013-07-18",1605.21,1627.66,1605.21,1627.66,17160],["2013-07-19",1627.66,1650.11,1616.43,1627.66,16140],["2013-07-22",1650.11,1661.33,1627.66,1661.33,8220],["2013-07-23",1650.11,1661.33,1627.66,1661.33,13830],["2013-07-24",1571.53,1650.11,1571.53,1650.11,1530],["2013-07-25",1605.21,1616.43,1605.21,1616.43,2960],["2013-07-26",1582.76,1605.21,1571.53,1593.98,11040],["2013-07-29",1616.43,1616.43,1616.43,1616.43,2000],["2013-07-30",1593.98,1605.21,1593.98,1605.21,2500],["2013-07-31",1571.53,1593.98,1571.53,1593.98,6010],["2013-08-01",1582.76,1582.76,1582.76,1582.76,2000],["2013-08-02",1582.76,1661.33,1582.76,1661.33,2770],["2013-08-05",1616.43,1616.43,1571.53,1593.98,23520],["2013-08-06",1526.63,1616.43,1526.63,1593.98,15960],["2013-08-07",1593.98,1593.98,1593.98,1593.98,0],["2013-08-08",1571.53,1571.53,1571.53,1571.53,2100],["2013-08-09",1571.53,1616.43,1549.08,1571.53,2940],["2013-08-12",1560.31,1650.11,1560.31,1650.11,3520],["2013-08-13",1650.11,1650.11,1650.11,1650.11,0],["2013-08-14",1605.21,1605.21,1605.21,1605.21,1000],["2013-08-15",1616.43,1627.66,1616.43,1627.66,1010],["2013-08-16",1515.41,1582.76,1515.41,1582.76,1020],["2013-08-19",1582.76,1650.11,1582.76,1650.11,3400],["2013-08-20",1650.11,1650.11,1650.11,1650.11,0],["2013-08-21",1537.86,1537.86,1537.86,1537.86,7790],["2013-08-22",1470.5,1537.86,1470.5,1537.86,2510],["2013-08-23",1537.86,1537.86,1537.86,1537.86,0],["2013-08-26",1537.86,1537.86,1481.73,1537.86,70500],["2013-08-27",1448.05,1571.53,1448.05,1470.5,67030],["2013-08-28",1515.41,1515.41,1515.41,1515.41,10],["2013-08-29",1459.28,1504.18,1459.28,1504.18,2620],["2013-08-30",1571.53,1571.53,1571.53,1571.53,10],["2013-09-03",1492.96,1549.08,1470.5,1470.5,37630],["2013-09-04",1448.05,1571.53,1436.83,1436.83,16620],["2013-09-05",1504.18,1504.18,1481.73,1481.73,1010],["2013-09-06",1481.73,1549.08,1481.73,1549.08,20],["2013-09-09",1470.5,1470.5,1448.05,1470.5,8050],["2013-09-10",1380.7,1470.5,1369.48,1470.5,7590],["2013-09-11",1459.28,1459.28,1459.28,1459.28,27100],["2013-09-12",1448.05,1448.05,1414.38,1448.05,1200],["2013-09-13",1459.28,1459.28,1391.93,1448.05,3020],["2013-09-16",1403.15,1448.05,1403.15,1448.05,3510],["2013-09-17",1436.83,1436.83,1436.83,1436.83,5000],["2013-09-18",1436.83,1436.83,1436.83,1436.83,0],["2013-09-19",1380.7,1414.38,1380.7,1403.15,14140],["2013-09-20",1391.93,1391.93,1391.93,1391.93,4000],["2013-09-23",1391.93,1391.93,1335.8,1369.48,7230],["2013-09-24",1436.83,1436.83,1436.83,1436.83,10],["2013-09-25",1369.48,1380.7,1369.48,1380.7,13730],["2013-09-26",1414.38,1414.38,1335.8,1335.8,11010],["2013-09-27",1324.58,1335.8,1324.58,1335.8,26520],["2013-09-30",1335.8,1414.38,1335.8,1414.38,2010],["2013-10-01",1414.38,1425.6,1369.48,1425.6,7020],["2013-10-02",1347.03,1403.15,1347.03,1403.15,9900],["2013-10-03",1403.15,1403.15,1403.15,1403.15,0],["2013-10-04",1436.83,1436.83,1436.83,1436.83,10],["2013-10-07",1391.93,1403.15,1369.48,1403.15,4630],["2013-10-08",1347.03,1391.93,1347.03,1391.93,18310],["2013-10-09",1358.25,1380.7,1358.25,1380.7,610],["2013-10-10",1313.35,1391.93,1313.35,1391.93,20],["2013-10-11",1335.8,1369.48,1335.8,1369.48,7600],["2013-10-14",1369.48,1391.93,1358.25,1391.93,4010],["2013-10-15",1369.48,1380.7,1369.48,1380.7,10600],["2013-10-16",1369.48,1380.7,1358.25,1380.7,14000],["2013-10-17",1369.48,1369.48,1369.48,1369.48,9910],["2013-10-18",1380.7,1436.83,1380.7,1414.38,10850],["2013-10-21",1403.15,1504.18,1403.15,1459.28,10030],["2013-10-22",1481.73,1481.73,1481.73,1481.73,24000],["2013-10-23",1481.73,1526.63,1481.73,1526.63,30700],["2013-10-24",1504.18,1571.53,1504.18,1571.53,33970],["2013-10-25",1526.63,1571.53,1526.63,1571.53,12920],["2013-10-28",1526.63,1526.63,1526.63,1526.63,2010],["2013-10-29",1470.5,1605.21,1470.5,1593.98,28490],["2013-10-30",1593.98,1593.98,1593.98,1593.98,0],["2013-10-31",1593.98,1593.98,1593.98,1593.98,0],["2013-11-01",1526.63,1582.76,1526.63,1549.08,1060],["2013-11-04",1549.08,1560.31,1549.08,1560.31,600],["2013-11-05",1582.76,1582.76,1560.31,1560.31,4450],["2013-11-06",1571.53,1571.53,1560.31,1560.31,1500],["2013-11-07",1560.31,1560.31,1560.31,1560.31,0],["2013-11-08",1537.86,1571.53,1537.86,1571.53,260],["2013-11-11",1582.76,1605.21,1582.76,1605.21,8950],["2013-11-12",1582.76,1593.98,1582.76,1582.76,20010],["2013-11-13",1605.21,1616.43,1605.21,1605.21,3200],["2013-11-14",1571.53,1616.43,1571.53,1616.43,630],["2013-11-15",1593.98,1605.21,1593.98,1605.21,17640],["2013-11-18",1616.43,1616.43,1593.98,1593.98,28140],["2013-11-19",1593.98,1593.98,1593.98,1593.98,3640],["2013-11-20",1593.98,1593.98,1593.98,1593.98,44910],["2013-11-21",1492.96,1593.98,1492.96,1593.98,5900],["2013-11-22",1593.98,1605.21,1582.76,1605.21,27810],["2013-11-25",1627.66,1627.66,1582.76,1582.76,13730],["2013-11-26",1582.76,1605.21,1481.73,1605.21,1660],["2013-11-27",1627.66,1627.66,1605.21,1627.66,10020],["2013-11-28",1627.66,1627.66,1627.66,1627.66,0],["2013-11-29",1672.56,1672.56,1672.56,1672.56,10],["2013-12-02",1593.98,1638.88,1593.98,1638.88,25010],["2013-12-03",1593.98,1605.21,1593.98,1605.21,29850],["2013-12-04",1605.21,1661.33,1605.21,1661.33,1010],["2013-12-05",1661.33,1661.33,1661.33,1661.33,0],["2013-12-06",1593.98,1605.21,1593.98,1605.21,19000],["2013-12-09",1571.53,1571.53,1571.53,1571.53,10],["2013-12-10",1593.98,1593.98,1593.98,1593.98,1380],["2013-12-11",1627.66,1695.01,1627.66,1627.66,4330],["2013-12-12",1650.11,1706.23,1627.66,1706.23,1820],["2013-12-13",1728.69,1728.69,1706.23,1706.23,670],["2013-12-16",1683.78,1683.78,1627.66,1627.66,2710],["2013-12-17",1717.46,1739.91,1683.78,1706.23,4340],["2013-12-18",1751.14,1773.59,1728.69,1773.59,18990],["2013-12-19",1818.49,1852.16,1796.04,1818.49,11800],["2013-12-20",1897.06,1941.96,1897.06,1930.74,5000],["2013-12-23",2031.77,2031.77,1852.16,1852.16,2690],["2013-12-24",1953.19,1953.19,1739.91,1941.96,6510],["2013-12-25",1941.96,1941.96,1919.51,1930.74,4800],["2013-12-26",1941.96,1941.96,1796.04,1941.96,4510],["2013-12-27",1964.41,2009.32,1908.29,2009.32,6370],["2013-12-30",1874.61,2087.89,1874.61,2065.44,4520],["2013-12-31",2065.44,2132.79,2065.44,2110.34,3830],["2014-01-02",2020.54,2110.34,1964.41,1964.41,2370],["2014-01-03",1986.87,2076.67,1829.71,2076.67,520],["2014-01-06",1964.41,1998.09,1964.41,1998.09,4810],["2014-01-07",1964.41,2054.22,1964.41,2054.22,53220],["2014-01-08",1953.19,2020.54,1919.51,2020.54,6400],["2014-01-09",1897.06,1897.06,1897.06,1897.06,590],["2014-01-10",1908.29,1986.87,1908.29,1986.87,20],["2014-01-13",1975.64,1975.64,1975.64,1975.64,270],["2014-01-14",1975.64,1975.64,1975.64,1975.64,0],["2014-01-15",1964.41,1964.41,1964.41,1964.41,3600],["2014-01-16",1986.87,2076.67,1964.41,1964.41,3860],["2014-01-17",1874.61,1964.41,1874.61,1964.41,3500],["2014-01-20",2020.54,2020.54,1852.16,1964.41,4720],["2014-01-21",1863.39,1953.19,1852.16,1953.19,6050],["2014-01-22",1908.29,1941.96,1908.29,1908.29,4600],["2014-01-23",1930.74,1930.74,1930.74,1930.74,490],["2014-01-24",2009.32,2065.44,2009.32,2065.44,10050],["2014-01-27",1998.09,1998.09,1998.09,1998.09,100],["2014-02-06",1998.09,1998.09,1998.09,1998.09,10],["2014-02-07",2128.92,2128.92,2105.13,2105.13,39440],["2014-02-10",1974.3,2105.13,1974.3,2069.45,1710],["2014-02-11",2033.77,2033.77,2021.88,2033.77,1500],["2014-02-12",2081.34,2140.81,2045.66,2140.81,6920],["2014-02-13",2140.81,2200.28,2140.81,2140.81,3860],["2014-02-14",2140.81,2283.53,2140.81,2283.53,8260],["2014-02-17",2307.32,2319.21,2259.75,2259.75,4100],["2014-02-18",2259.75,2259.75,2259.75,2259.75,2200],["2014-02-19",2259.75,2319.21,2259.75,2307.32,8300],["2014-02-20",2224.07,2343.0,2224.07,2259.75,1770],["2014-02-21",2259.75,2283.53,2224.07,2283.53,2600],["2014-02-24",2224.07,2307.32,2200.28,2307.32,2150],["2014-02-25",2319.21,2319.21,2319.21,2319.21,200],["2014-02-26",2319.21,2319.21,2259.75,2319.21,6290],["2014-02-27",2319.21,2319.21,2307.32,2319.21,25290],["2014-02-28",2319.21,2473.83,2319.21,2319.21,9940],["2014-03-03",2343.0,2354.89,2307.32,2307.32,3630],["2014-03-04",2319.21,2343.0,2259.75,2259.75,2920],["2014-03-05",2414.36,2414.36,2259.75,2259.75,2170],["2014-03-06",2259.75,2319.21,2224.07,2224.07,3710],["2014-03-07",2283.53,2343.0,2247.85,2343.0,4050],["2014-03-10",2331.11,2497.61,2331.11,2366.79,65630],["2014-03-11",2354.89,2378.68,2354.89,2378.68,60020],["2014-03-12",2331.11,2378.68,2331.11,2354.89,10630],["2014-03-13",2354.89,2378.68,2200.28,2378.68,10920],["2014-03-14",2378.68,2378.68,2331.11,2343.0,104930],["2014-03-17",2331.11,2485.72,2319.21,2378.68,16870],["2014-03-18",2366.79,2378.68,2331.11,2378.68,114810],["2014-03-19",2378.68,2438.15,2319.21,2378.68,19430],["2014-03-20",2414.36,2438.15,2390.57,2426.25,8070],["2014-03-21",2438.15,2557.08,2426.25,2426.25,33400],["2014-03-24",2580.87,2580.87,2568.97,2568.97,1300],["2014-03-25",2735.48,2735.48,2497.61,2723.59,9940],["2014-03-26",2735.48,2913.88,2723.59,2723.59,38160],["2014-03-27",2913.88,2913.88,2735.48,2735.48,41510],["2014-03-28",2854.41,2925.78,2759.27,2913.88,20080],["2014-03-31",3092.28,3116.07,2913.88,3092.28,87820],["2014-04-01",3163.64,3163.64,3032.82,3092.28,30900],["2014-04-02",3080.39,3092.28,2913.88,3092.28,7730],["2014-04-03",3092.28,3092.28,2973.35,3080.39,4010],["2014-04-04",2937.67,3068.5,2937.67,3068.5,8070],["2014-04-07",3092.28,3199.32,3080.39,3199.32,7090],["2014-04-08",3044.71,3211.22,3044.71,3211.22,13100],["2014-04-10",3211.22,3211.22,3151.75,3151.75,21030],["2014-04-11",3116.07,3175.54,3104.18,3175.54,8260],["2014-04-14",3175.54,3199.32,3151.75,3199.32,6990],["2014-04-15",3104.18,3175.54,3092.28,3175.54,16930],["2014-04-16",3163.64,3163.64,2997.14,3151.75,6300],["2014-04-17",3151.75,3151.75,3151.75,3151.75,2180],["2014-04-18",3151.75,3151.75,3009.03,3080.39,7580],["2014-04-21",2878.2,3080.39,2878.2,3068.5,4550],["2014-04-22",2913.88,3080.39,2913.88,3068.5,9180],["2014-04-23",3044.71,3056.6,3009.03,3056.6,8030],["2014-04-24",2973.35,3056.6,2973.35,3044.71,2410],["2014-04-25",3032.82,3199.32,3032.82,3199.32,7700],["2014-04-28",3294.47,3294.47,3092.28,3092.28,1510],["2014-04-29",3068.5,3080.39,3068.5,3080.39,1080],["2014-05-05",3044.71,3044.71,2949.56,2949.56,15100],["2014-05-06",2901.99,2901.99,2771.16,2854.41,12160],["2014-05-07",2890.1,2890.1,2878.2,2878.2,1010],["2014-05-08",2854.41,2854.41,2711.69,2711.69,34630],["2014-05-09",2557.08,2878.2,2557.08,2628.44,210],["2014-05-12",2794.95,2794.95,2794.95,2794.95,600],["2014-05-13",2913.88,2913.88,2735.48,2735.48,5300],["2014-05-14",2794.95,2854.41,2557.08,2711.69,2820],["2014-05-15",2735.48,2735.48,2711.69,2711.69,2030],["2014-05-16",2711.69,2711.69,2676.01,2676.01,1670],["2014-05-19",2711.69,2711.69,2616.55,2616.55,1900],["2014-05-20",2711.69,2711.69,2640.33,2640.33,1650],["2014-05-21",2676.01,2676.01,2640.33,2676.01,1710],["2014-05-22",2640.33,2664.12,2640.33,2664.12,1010],["2014-05-23",2616.55,2664.12,2616.55,2664.12,1820],["2014-05-26",2664.12,2664.12,2664.12,2664.12,0],["2014-05-27",2664.12,2676.01,2664.12,2676.01,2600],["2014-05-28",2676.01,2676.01,2676.01,2676.01,0],["2014-05-29",2521.4,2557.08,2521.4,2557.08,6150],["2014-05-30",2521.4,2521.4,2497.61,2509.51,6710],["2014-06-02",2354.89,2378.68,2354.89,2378.68,1000],["2014-06-03",2378.68,2378.68,2366.79,2366.79,230],["2014-06-04",2366.79,2366.79,2259.75,2354.89,830],["2014-06-05",2354.89,2354.89,2354.89,2354.89,0],["2014-06-06",2497.61,2497.61,2497.61,2497.61,1010],["2014-06-09",2640.33,2640.33,2640.33,2640.33,10],["2014-06-10",2759.27,2759.27,2759.27,2759.27,20],["2014-06-11",2759.27,2759.27,2759.27,2759.27,50],["2014-06-12",2759.27,2759.27,2759.27,2759.27,0],["2014-06-13",2580.87,2747.37,2580.87,2747.37,210],["2014-06-16",2747.37,2747.37,2747.37,2747.37,0],["2014-06-17",2747.37,2747.37,2747.37,2747.37,0],["2014-06-18",2747.37,2747.37,2747.37,2747.37,0],["2014-06-19",2616.55,2616.55,2616.55,2616.55,10],["2014-06-20",2616.55,2794.95,2616.55,2794.95,30],["2014-06-23",2794.95,2794.95,2794.95,2794.95,0],["2014-06-24",2711.69,2711.69,2711.69,2711.69,10],["2014-06-25",2711.69,2711.69,2711.69,2711.69,10],["2014-06-26",2533.29,2699.8,2533.29,2699.8,410],["2014-06-27",2676.01,2676.01,2676.01,2676.01,10],["2014-06-30",2664.12,2664.12,2509.51,2664.12,620],["2014-07-01",2521.4,2842.52,2521.4,2842.52,152320],["2014-07-02",2723.59,2818.73,2723.59,2818.73,20],["2014-07-03",2640.33,2783.05,2640.33,2783.05,640],["2014-07-04",2890.1,2913.88,2890.1,2913.88,400],["2014-07-07",2913.88,2913.88,2913.88,2913.88,0],["2014-07-08",2735.48,2794.95,2711.69,2794.95,440],["2014-07-09",2676.01,2676.01,2604.65,2604.65,4610],["2014-07-10",2616.55,2616.55,2497.61,2604.65,5080],["2014-07-11",2747.37,2747.37,2747.37,2747.37,10],["2014-07-14",2557.08,2616.55,2557.08,2616.55,60],["2014-07-15",2497.61,2604.65,2497.61,2604.65,6500],["2014-07-16",2485.72,2592.76,2426.25,2592.76,2480],["2014-07-17",2497.61,2592.76,2497.61,2592.76,5770],["2014-07-18",2497.61,2497.61,2438.15,2438.15,6880],["2014-07-21",2461.93,2461.93,2438.15,2438.15,1840],["2014-07-22",2378.68,2378.68,2378.68,2378.68,710],["2014-07-23",2378.68,2378.68,2378.68,2378.68,0],["2014-07-24",2354.89,2354.89,2354.89,2354.89,1930],["2014-07-25",2378.68,2378.68,2366.79,2366.79,800],["2014-07-28",2378.68,2378.68,2378.68,2378.68,30],["2014-07-29",2224.07,2485.72,2224.07,2485.72,4360],["2014-07-30",2378.68,2378.68,2378.68,2378.68,600],["2014-07-31",2426.25,2426.25,2426.25,2426.25,10],["2014-08-01",2271.64,2271.64,2259.75,2259.75,1240],["2014-08-04",2212.17,2378.68,2212.17,2378.68,700],["2014-08-05",2235.96,2378.68,2235.96,2378.68,5310],["2014-08-06",2378.68,2378.68,2378.68,2378.68,4100],["2014-08-07",2390.57,2390.57,2378.68,2378.68,610],["2014-08-08",2461.93,2461.93,2461.93,2461.93,10],["2014-08-11",2378.68,2378.68,2378.68,2378.68,1000],["2014-08-12",2378.68,2378.68,2378.68,2378.68,0],["2014-08-13",2497.61,2497.61,2497.61,2497.61,20],["2014-08-14",2485.72,2485.72,2485.72,2485.72,100],["2014-08-15",2485.72,2485.72,2485.72,2485.72,0],["2014-08-18",2319.21,2366.79,2319.21,2366.79,750],["2014-08-19",2331.11,2331.11,2319.21,2319.21,670],["2014-08-20",2224.07,2438.15,2224.07,2438.15,790],["2014-08-21",2438.15,2438.15,2438.15,2438.15,50],["2014-08-22",2438.15,2438.15,2438.15,2438.15,0],["2014-08-25",2438.15,2438.15,2378.68,2378.68,6060],["2014-08-26",2378.68,2545.19,2378.68,2485.72,3580],["2014-08-27",2378.68,2485.72,2378.68,2485.72,20],["2014-08-28",2378.68,2378.68,2378.68,2378.68,1190],["2014-08-29",2390.57,2390.57,2378.68,2378.68,3350],["2014-09-03",2378.68,2438.15,2319.21,2438.15,1900],["2014-09-04",2450.04,2604.65,2450.04,2604.65,400],["2014-09-05",2604.65,2604.65,2473.83,2557.08,7040],["2014-09-08",2557.08,2735.48,2521.4,2711.69,1470],["2014-09-09",2723.59,2723.59,2628.44,2628.44,9430],["2014-09-10",2616.55,2676.01,2485.72,2676.01,1490],["2014-09-11",2676.01,2676.01,2676.01,2676.01,0],["2014-09-12",2676.01,2676.01,2497.61,2557.08,5090],["2014-09-15",2497.61,2664.12,2497.61,2664.12,65870],["2014-09-16",2497.61,2497.61,2497.61,2497.61,1630],["2014-09-17",2497.61,2557.08,2497.61,2497.61,57570],["2014-09-18",2497.61,2497.61,2497.61,2497.61,68230],["2014-09-19",2497.61,2497.61,2497.61,2497.61,80700],["2014-09-22",2497.61,2497.61,2354.89,2497.61,105000],["2014-09-23",2497.61,2533.29,2497.61,2533.29,56150],["2014-09-24",2497.61,2497.61,2497.61,2497.61,57000],["2014-09-25",2497.61,2497.61,2497.61,2497.61,59060],["2014-09-26",2497.61,2664.12,2497.61,2664.12,107900],["2014-09-29",2842.52,2842.52,2687.91,2771.16,74980],["2014-09-30",2628.44,2735.48,2628.44,2676.01,23870],["2014-10-01",2676.01,2676.01,2580.87,2592.76,22020],["2014-10-02",2533.29,2640.33,2521.4,2580.87,86510],["2014-10-03",2616.55,2723.59,2521.4,2557.08,20730],["2014-10-06",2557.08,2676.01,2521.4,2676.01,12910],["2014-10-07",2676.01,2711.69,2568.97,2711.69,9800],["2014-10-08",2604.65,2687.91,2592.76,2592.76,3160],["2014-10-09",2557.08,2628.44,2545.19,2628.44,29700],["2014-10-10",2580.87,2640.33,2580.87,2640.33,13510],["2014-10-13",2568.97,2568.97,2557.08,2557.08,4930],["2014-10-14",2557.08,2616.55,2557.08,2616.55,5390],["2014-10-15",2497.61,2557.08,2497.61,2557.08,6720],["2014-10-16",2533.29,2616.55,2533.29,2616.55,6570],["2014-10-17",2616.55,2616.55,2545.19,2545.19,2810],["2014-10-20",2545.19,2580.87,2545.19,2557.08,7690],["2014-10-21",2557.08,2580.87,2533.29,2568.97,5430],["2014-10-22",2509.51,2604.65,2509.51,2604.65,2080],["2014-10-23",2545.19,2604.65,2545.19,2604.65,1010],["2014-10-24",2461.93,2604.65,2461.93,2604.65,2150],["2014-10-27",2461.93,2592.76,2461.93,2509.51,4400],["2014-10-28",2509.51,2521.4,2438.15,2521.4,4190],["2014-10-29",2438.15,2604.65,2438.15,2604.65,15350],["2014-10-30",2461.93,2604.65,2461.93,2497.61,570],["2014-10-31",2616.55,2616.55,2497.61,2497.61,2560],["2014-11-03",2390.57,2652.23,2390.57,2402.47,1030],["2014-11-04",2343.0,2557.08,2343.0,2414.36,270],["2014-11-05",2414.36,2580.87,2414.36,2580.87,1150],["2014-11-06",2580.87,2592.76,2580.87,2592.76,9310],["2014-11-07",2616.55,2676.01,2616.55,2664.12,4920],["2014-11-10",2664.12,2735.48,2664.12,2735.48,14730],["2014-11-11",2735.48,2854.41,2735.48,2854.41,23400],["2014-11-12",2854.41,2913.88,2854.41,2890.1,17010],["2014-11-13",2878.2,2913.88,2794.95,2913.88,14290],["2014-11-14",2913.88,2913.88,2806.84,2854.41,230],["2014-11-17",2794.95,2866.31,2794.95,2842.52,26860],["2014-11-18",2842.52,2854.41,2759.27,2854.41,3190],["2014-11-19",2854.41,2854.41,2747.37,2842.52,4050],["2014-11-20",2878.2,2878.2,2759.27,2842.52,1480],["2014-11-21",2806.84,2806.84,2783.05,2806.84,2860],["2014-11-24",2901.99,2901.99,2676.01,2711.69,970],["2014-11-25",2711.69,2830.63,2699.8,2711.69,4080],["2014-11-26",2794.95,2854.41,2759.27,2806.84,13220],["2014-11-27",2794.95,2854.41,2794.95,2842.52,9030],["2014-11-28",2973.35,2973.35,2842.52,2842.52,18610],["2014-12-01",2961.46,2961.46,2866.31,2913.88,27800],["2014-12-02",2961.46,2961.46,2901.99,2901.99,6240],["2014-12-03",2925.78,2925.78,2830.63,2830.63,7560],["2014-12-04",2830.63,2854.41,2794.95,2854.41,7670],["2014-12-05",2866.31,2901.99,2830.63,2830.63,9230],["2014-12-08",2961.46,2961.46,2818.73,2854.41,4060],["2014-12-09",2854.41,2854.41,2711.69,2735.48,7950],["2014-12-10",2616.55,2842.52,2616.55,2818.73,9190],["2014-12-11",2854.41,2854.41,2676.01,2842.52,3680],["2014-12-12",2842.52,2866.31,2794.95,2854.41,9700],["2014-12-15",2842.52,2854.41,2818.73,2842.52,21260],["2014-12-16",2842.52,2854.41,2735.48,2830.63,28980],["2014-12-17",2854.41,2854.41,2676.01,2676.01,2440],["2014-12-18",2818.73,2818.73,2818.73,2818.73,50],["2014-12-19",2854.41,2872.26,2854.41,2872.26,30],["2014-12-22",2997.14,2997.14,2890.1,2890.1,50],["2014-12-23",2693.85,2854.41,2693.85,2783.05,70],["2014-12-24",2854.41,2907.94,2676.01,2818.73,820],["2014-12-25",2800.89,2800.89,2800.89,2800.89,620],["2014-12-26",2676.01,2836.57,2676.01,2800.89,530],["2014-12-29",2676.01,2854.41,2676.01,2676.01,260],["2014-12-30",2818.73,2818.73,2818.73,2818.73,10],["2014-12-31",2800.89,2818.73,2622.49,2622.49,3210],["2015-01-05",2676.01,2676.01,2604.65,2622.49,30],["2015-01-06",2800.89,2800.89,2586.81,2586.81,550],["2015-01-07",2515.45,2586.81,2426.25,2586.81,2490],["2015-01-08",2586.81,2586.81,2444.09,2515.45,4890],["2015-01-09",2515.45,2676.01,2515.45,2515.45,4650],["2015-01-12",2676.01,2676.01,2515.45,2640.33,4170],["2015-01-13",2818.73,2818.73,2818.73,2818.73,510],["2015-01-14",2622.49,2676.01,2622.49,2658.17,6480],["2015-01-15",2497.61,2640.33,2479.77,2533.29,3160],["2015-01-16",2533.29,2586.81,2426.25,2586.81,5730],["2015-01-19",2586.81,2765.21,2515.45,2604.65,1270],["2015-01-20",2622.49,2622.49,2622.49,2622.49,120],["2015-01-21",2497.61,2497.61,2444.09,2497.61,13810],["2015-01-22",2622.49,2622.49,2461.93,2515.45,140],["2015-01-23",2640.33,2640.33,2426.25,2515.45,220],["2015-01-26",2604.65,2604.65,2444.09,2461.93,4610],["2015-01-27",2497.61,2497.61,2461.93,2497.61,7830],["2015-01-28",2640.33,2640.33,2640.33,2640.33,60],["2015-01-29",2800.89,2800.89,2479.77,2676.01,980],["2015-01-30",2515.45,2515.45,2497.61,2497.61,1720],["2015-02-02",2586.81,2586.81,2426.25,2479.77,5170],["2015-02-03",2390.57,2479.77,2390.57,2479.77,2300],["2015-02-04",2586.81,2586.81,2408.41,2461.93,270],["2015-02-05",2408.41,2479.77,2408.41,2479.77,40],["2015-02-06",2551.13,2551.13,2408.41,2444.09,3040],["2015-02-09",2586.81,2586.81,2319.21,2319.21,2520],["2015-02-10",2426.25,2426.25,2319.21,2354.89,10400],["2015-02-11",2497.61,2497.61,2497.61,2497.61,10],["2015-02-12",2586.81,2586.81,2497.61,2497.61,70],["2015-02-13",2568.97,2658.17,2372.73,2461.93,2120],["2015-02-24",2604.65,2604.65,2408.41,2497.61,460],["2015-02-25",2586.81,2586.81,2354.89,2354.89,9870],["2015-02-26",2354.89,2515.45,2354.89,2461.93,5280],["2015-02-27",2461.93,2497.61,2461.93,2497.61,310],["2015-03-02",2354.89,2479.77,2354.89,2479.77,2190],["2015-03-03",2390.57,2461.93,2372.73,2461.93,48510],["2015-03-04",2408.41,2479.77,2372.73,2479.77,5740],["2015-03-05",2515.45,2640.33,2461.93,2640.33,33360],["2015-03-06",2640.33,2658.17,2479.77,2479.77,8130],["2015-03-09",2604.65,2640.33,2533.29,2551.13,18720],["2015-03-10",2586.81,2640.33,2551.13,2640.33,5370],["2015-03-11",2640.33,2676.01,2568.97,2676.01,11230],["2015-03-12",2568.97,2658.17,2551.13,2658.17,2050],["2015-03-13",2658.17,2676.01,2640.33,2676.01,21060],["2015-03-16",2568.97,2658.17,2568.97,2658.17,1090],["2015-03-17",2551.13,2640.33,2551.13,2640.33,400],["2015-03-18",2551.13,2658.17,2533.29,2658.17,100050],["2015-03-19",2533.29,2622.49,2533.29,2622.49,6050],["2015-03-20",2533.29,2604.65,2515.45,2586.81,18840],["2015-03-23",2640.33,2640.33,2497.61,2586.81,12630],["2015-03-24",2676.01,2676.01,2497.61,2497.61,2370],["2015-03-25",2640.33,2640.33,2622.49,2640.33,4120],["2015-03-26",2479.77,2551.13,2479.77,2551.13,450],["2015-03-27",2604.65,2604.65,2426.25,2586.81,250],["2015-03-30",2640.33,2640.33,2515.45,2515.45,3120],["2015-03-31",2640.33,2640.33,2515.45,2568.97,3120],["2015-04-01",2693.85,2693.85,2479.77,2479.77,9920],["2015-04-02",2497.61,2497.61,2461.93,2497.61,10010],["2015-04-03",2479.77,2640.33,2479.77,2640.33,4100],["2015-04-06",2479.77,2604.65,2479.77,2604.65,520],["2015-04-07",2586.81,2604.65,2586.81,2604.65,210],["2015-04-08",2622.49,2622.49,2622.49,2622.49,10],["2015-04-09",2479.77,2604.65,2479.77,2604.65,6740],["2015-04-10",2640.33,2640.33,2640.33,2640.33,10],["2015-04-13",2640.33,2640.33,2515.45,2515.45,50],["2015-04-14",2497.61,2568.97,2461.93,2568.97,17820],["2015-04-15",2497.61,2551.13,2479.77,2551.13,3060],["2015-04-16",2551.13,2568.97,2426.25,2568.97,21800],["2015-04-17",2497.61,2497.61,2444.09,2497.61,7690],["2015-04-20",2497.61,2551.13,2497.61,2551.13,5200],["2015-04-21",2551.13,2551.13,2461.93,2497.61,1010],["2015-04-22",2444.09,2444.09,2444.09,2444.09,94920],["2015-04-23",2426.25,2461.93,2426.25,2461.93,6220],["2015-04-24",2444.09,2497.61,2426.25,2497.61,3070],["2015-04-27",2497.61,2497.61,2497.61,2497.61,10],["2015-05-04",2426.25,2426.25,2354.89,2354.89,13630],["2015-05-05",2354.89,2354.89,2319.21,2319.21,15100],["2015-05-06",2354.89,2390.57,2319.21,2390.57,9450],["2015-05-07",2301.37,2390.57,2301.37,2390.57,8020],["2015-05-08",2337.05,2461.93,2337.05,2337.05,18900],["2015-05-11",2337.05,2408.41,2337.05,2408.41,9000],["2015-05-12",2337.05,2461.93,2337.05,2461.93,1510],["2015-05-13",2337.05,2408.41,2337.05,2408.41,37310],["2015-05-14",2408.41,2408.41,2408.41,2408.41,0],["2015-05-15",2301.37,2301.37,2301.37,2301.37,4500],["2015-05-18",2354.89,2354.89,2354.89,2354.89,20],["2015-05-19",2301.37,2354.89,2301.37,2354.89,3010],["2015-05-20",2283.53,2426.25,2283.53,2426.25,2030],["2015-05-21",2497.61,2497.61,2497.61,2497.61,110],["2015-05-22",2426.25,2461.93,2426.25,2461.93,510],["2015-05-25",2390.57,2390.57,2390.57,2390.57,700],["2015-05-26",2461.93,2461.93,2337.05,2408.41,580],["2015-05-27",2337.05,2497.61,2319.21,2497.61,2910],["2015-05-28",2497.61,2497.61,2497.61,2497.61,255524],["2015-05-29",2497.61,2497.61,2497.61,2497.61,0],["2015-06-01",2497.61,2497.61,2497.61,2497.61,30],["2015-06-02",2497.61,2497.61,2497.61,2497.61,0],["2015-06-03",2461.93,2461.93,2354.89,2461.93,580],["2015-06-04",2461.93,2461.93,2461.93,2461.93,0],["2015-06-05",2337.05,2408.41,2337.05,2408.41,3580],["2015-06-08",2408.41,2479.77,2408.41,2479.77,20],["2015-06-09",2408.41,2408.41,2408.41,2408.41,5000],["2015-06-10",2354.89,2390.57,2354.89,2372.73,8510],["2015-06-11",2408.41,2444.09,2372.73,2444.09,16650],["2015-06-12",2479.77,2479.77,2408.41,2479.77,13000],["2015-06-15",2479.77,2479.77,2479.77,2479.77,990],["2015-06-16",2461.93,2461.93,2461.93,2461.93,40],["2015-06-17",2444.09,2461.93,2444.09,2461.93,510],["2015-06-18",2390.57,2426.25,2390.57,2426.25,970],["2015-06-19",2479.77,2479.77,2390.57,2479.77,4120],["2015-06-22",2390.57,2390.57,2390.57,2390.57,10],["2015-06-23",2426.25,2426.25,2426.25,2426.25,660],["2015-06-24",2408.41,2461.93,2408.41,2461.93,80],["2015-06-25",2461.93,2497.61,2390.57,2461.93,18740],["2015-06-26",2461.93,2497.61,2461.93,2497.61,10000],["2015-06-29",2390.57,2479.77,2390.57,2479.77,3080],["2015-06-30",2408.41,2426.25,2372.73,2426.25,15520],["2015-07-01",2354.89,2461.93,2354.89,2461.93,26070],["2015-07-02",2372.73,2408.41,2372.73,2408.41,1200],["2015-07-03",2408.41,2408.41,2408.41,2408.41,300],["2015-07-06",2372.73,2408.41,2372.73,2408.41,1520],["2015-07-07",2390.57,2408.41,2354.89,2408.41,3500],["2015-07-08",2390.57,2426.25,2390.57,2426.25,4500],["2015-07-09",2390.57,2408.41,2372.73,2408.41,1910],["2015-07-10",2372.73,2426.25,2372.73,2426.25,960],["2015-07-13",2444.09,2444.09,2372.73,2372.73,650],["2015-07-14",2497.61,2497.61,2372.73,2390.57,7130],["2015-07-15",2372.73,2372.73,2372.73,2372.73,5500],["2015-07-16",2372.73,2372.73,2372.73,2372.73,10],["2015-07-17",2372.73,2497.61,2372.73,2497.61,20],["2015-07-20",2515.45,2515.45,2515.45,2515.45,10],["2015-07-21",2408.41,2408.41,2408.41,2408.41,40],["2015-07-22",2301.37,2568.97,2301.37,2568.97,7750],["2015-07-23",2479.77,2568.97,2479.77,2568.97,550],["2015-07-24",2497.61,2497.61,2497.61,2497.61,30],["2015-07-27",2497.61,2515.45,2497.61,2515.45,70],["2015-07-28",2390.57,2390.57,2390.57,2390.57,3000],["2015-07-29",2390.57,2390.57,2372.73,2390.57,4050],["2015-07-30",2390.57,2390.57,2390.57,2390.57,3440],["2015-07-31",2390.57,2444.09,2390.57,2444.09,5010],["2015-08-03",2461.93,2461.93,2461.93,2461.93,10],["2015-08-04",2497.61,2497.61,2497.61,2497.61,10],["2015-08-05",2533.29,2533.29,2479.77,2479.77,7690],["2015-08-06",2479.77,2479.77,2444.09,2479.77,6010],["2015-08-07",2461.93,2461.93,2390.57,2426.25,11010],["2015-08-10",2426.25,2426.25,2372.73,2426.25,8010],["2015-08-11",2533.29,2533.29,2408.41,2461.93,6020],["2015-08-12",2461.93,2461.93,2461.93,2461.93,40],["2015-08-13",2461.93,2461.93,2354.89,2354.89,7730],["2015-08-14",2372.73,2461.93,2372.73,2390.57,6130],["2015-08-17",2390.57,2390.57,2372.73,2372.73,6500],["2015-08-18",2497.61,2497.61,2354.89,2390.57,5030],["2015-08-19",2390.57,2390.57,2390.57,2390.57,0],["2015-08-20",2354.89,2390.57,2354.89,2390.57,2660],["2015-08-21",2354.89,2354.89,2301.37,2301.37,18430],["2015-08-24",2265.69,2265.69,2212.17,2212.17,18210],["2015-08-25",2176.49,2230.01,2176.49,2230.01,12730],["2015-08-26",2194.33,2372.73,2176.49,2372.73,8510],["2015-08-27",2212.17,2372.73,2212.17,2372.73,131950],["2015-08-28",2372.73,2372.73,2372.73,2372.73,0],["2015-08-31",2230.01,2372.73,2212.17,2372.73,2280],["2015-09-01",2230.01,2372.73,2230.01,2372.73,1250],["2015-09-03",2247.85,2319.21,2247.85,2319.21,20],["2015-09-04",2212.17,2212.17,2212.17,2212.17,4990],["2015-09-07",2319.21,2319.21,2319.21,2319.21,100],["2015-09-08",2319.21,2319.21,2319.21,2319.21,100],["2015-09-09",2319.21,2354.89,2319.21,2354.89,4580],["2015-09-10",2354.89,2354.89,2354.89,2354.89,0],["2015-09-11",2319.21,2319.21,2319.21,2319.21,1000],["2015-09-14",2212.17,2319.21,2212.17,2319.21,350],["2015-09-15",2283.53,2319.21,2212.17,2319.21,350],["2015-09-16",2319.21,2319.21,2319.21,2319.21,1500],["2015-09-17",2319.21,2319.21,2319.21,2319.21,0],["2015-09-18",2319.21,2319.21,2319.21,2319.21,1400],["2015-09-21",2283.53,2337.05,2283.53,2319.21,44300],["2015-09-22",2301.37,2337.05,2301.37,2301.37,41940],["2015-09-23",2301.37,2337.05,2247.85,2319.21,53140],["2015-09-24",2301.37,2301.37,2301.37,2301.37,1550],["2015-09-25",2283.53,2283.53,2283.53,2283.53,1000],["2015-09-28",2319.21,2319.21,2319.21,2319.21,200],["2015-09-29",2319.21,2319.21,2319.21,2319.21,500],["2015-09-30",2319.21,2319.21,2319.21,2319.21,0],["2015-10-01",2319.21,2319.21,2319.21,2319.21,0],["2015-10-02",2479.77,2479.77,2319.21,2319.21,200],["2015-10-05",2319.21,2337.05,2319.21,2337.05,11340],["2015-10-06",2319.21,2337.05,2319.21,2337.05,14800],["2015-10-07",2319.21,2337.05,2319.21,2337.05,8000],["2015-10-08",2337.05,2337.05,2319.21,2319.21,1140],["2015-10-09",2319.21,2319.21,2319.21,2319.21,3160],["2015-10-12",2319.21,2337.05,2319.21,2319.21,52100],["2015-10-13",2301.37,2337.05,2301.37,2319.21,50780],["2015-10-14",2319.21,2319.21,2301.37,2301.37,52990],["2015-10-15",2319.21,2408.41,2319.21,2408.41,57950],["2015-10-16",2408.41,2497.61,2372.73,2479.77,84410],["2015-10-19",2479.77,2479.77,2444.09,2461.93,70350],["2015-10-20",2444.09,2461.93,2408.41,2408.41,195200],["2015-10-21",2390.57,2390.57,2301.37,2319.21,193400],["2015-10-22",2319.21,2390.57,2230.01,2230.01,204350],["2015-10-23",2230.01,2247.85,2140.81,2140.81,214050],["2015-10-26",2230.01,2283.53,2140.81,2230.01,254510],["2015-10-27",2265.69,2283.53,2194.33,2212.17,145130],["2015-10-28",2230.01,2354.89,2230.01,2354.89,300440],["2015-10-29",2408.41,2444.09,2390.57,2390.57,240700],["2015-10-30",2408.41,2408.41,2372.73,2372.73,126800],["2015-11-02",2372.73,2372.73,2212.17,2319.21,184840],["2015-11-03",2319.21,2354.89,2301.37,2337.05,81970],["2015-11-04",2337.05,2408.41,2319.21,2390.57,108050],["2015-11-05",2390.57,2551.13,2390.57,2551.13,429260],["2015-11-06",2568.97,2711.69,2568.97,2676.01,254590],["2015-11-09",2622.49,2640.33,2515.45,2551.13,245150],["2015-11-10",2533.29,2676.01,2461.93,2497.61,277750],["2015-11-11",2479.77,2568.97,2444.09,2515.45,255910],["2015-11-12",2515.45,2533.29,2461.93,2497.61,140540],["2015-11-13",2497.61,2568.97,2497.61,2515.45,213890],["2015-11-16",2551.13,2551.13,2497.61,2497.61,138000],["2015-11-17",2533.29,2622.49,2515.45,2604.65,365620],["2015-11-18",2622.49,2676.01,2604.65,2676.01,257700],["2015-11-19",2676.01,2747.37,2676.01,2711.69,384990],["2015-11-20",2711.69,2729.53,2676.01,2711.69,246230],["2015-11-23",2711.69,2747.37,2711.69,2747.37,579650],["2015-11-24",2747.37,2747.37,2622.49,2640.33,4403390],["2015-11-25",2640.33,2729.53,2640.33,2676.01,293320],["2015-11-26",2694.47,2749.84,2676.01,2712.92,253170],["2015-11-27",2712.92,2805.2,2694.47,2694.47,147430],["2015-11-30",2694.47,2712.92,2583.74,2676.01,196930],["2015-12-01",2676.01,2712.92,2602.19,2676.01,123240],["2015-12-02",2639.1,2657.56,2602.19,2657.56,151960],["2015-12-03",2639.1,2639.1,2583.74,2583.74,152130],["2015-12-04",2583.74,2602.19,2509.92,2546.83,148130],["2015-12-07",2509.92,2565.28,2491.46,2546.83,91690],["2015-12-08",2546.83,2620.65,2491.46,2583.74,207880],["2015-12-09",2583.74,2620.65,2565.28,2583.74,115530],["2015-12-10",2583.74,2583.74,2491.46,2546.83,171030],["2015-12-11",2546.83,2546.83,2509.92,2546.83,177130],["2015-12-14",2528.37,2528.37,2491.46,2528.37,117050],["2015-12-15",2528.37,2546.83,2509.92,2528.37,131930],["2015-12-16",2528.37,2602.19,2528.37,2546.83,174650],["2015-12-17",2546.83,2583.74,2509.92,2583.74,157250],["2015-12-18",2583.74,2583.74,2528.37,2583.74,121260],["2015-12-21",2583.74,2583.74,2546.83,2583.74,122860],["2015-12-22",2583.74,2602.19,2528.37,2565.28,125840],["2015-12-23",2565.28,2583.74,2546.83,2565.28,208000],["2015-12-24",2565.28,2565.28,2528.37,2565.28,145770],["2015-12-25",2565.28,2565.28,2528.37,2565.28,155400],["2015-12-28",2565.28,2583.74,2528.37,2528.37,155820],["2015-12-29",2528.37,2565.28,2509.92,2565.28,177980],["2015-12-30",2565.28,2565.28,2546.83,2565.28,186900],["2015-12-31",2565.28,2565.28,2528.37,2565.28,205710],["2016-01-04",2565.28,2565.28,2546.83,2546.83,113050],["2016-01-05",2546.83,2565.28,2528.37,2565.28,206010],["2016-01-06",2565.28,2712.92,2528.37,2657.56,359800],["2016-01-07",2657.56,2657.56,2565.28,2639.1,205740],["2016-01-08",2602.19,2657.56,2583.74,2657.56,213380],["2016-01-11",2657.56,2657.56,2602.19,2639.1,226290],["2016-01-12",2639.1,2639.1,2620.65,2620.65,175680],["2016-01-13",2620.65,2657.56,2583.74,2620.65,181590],["2016-01-14",2602.19,2620.65,2565.28,2602.19,186330],["2016-01-15",2602.19,2620.65,2546.83,2565.28,216730],["2016-01-18",2565.28,2565.28,2436.1,2473.01,79170],["2016-01-19",2473.01,2473.01,2436.1,2454.55,88870],["2016-01-20",2436.1,2491.46,2399.19,2491.46,123920],["2016-01-21",2473.01,2473.01,2417.64,2473.01,151040],["2016-01-22",2473.01,2473.01,2399.19,2399.19,152420],["2016-01-25",2399.19,2546.83,2399.19,2509.92,145500],["2016-01-26",2473.01,2509.92,2417.64,2473.01,138290],["2016-01-27",2454.55,2546.83,2454.55,2546.83,142040],["2016-01-28",2546.83,2546.83,2436.1,2436.1,218430],["2016-01-29",2436.1,2546.83,2436.1,2528.37,159230],["2016-02-01",2528.37,2565.28,2491.46,2509.92,148670],["2016-02-02",2509.92,2546.83,2454.55,2473.01,131760],["2016-02-03",2473.01,2509.92,2454.55,2509.92,124840],["2016-02-04",2509.92,2509.92,2454.55,2491.46,123930],["2016-02-05",2491.46,2509.92,2473.01,2509.92,131230],["2016-02-15",2509.92,2509.92,2454.55,2509.92,105910],["2016-02-16",2509.92,2546.83,2491.46,2528.37,139870],["2016-02-17",2528.37,2528.37,2491.46,2509.92,99130],["2016-02-18",2509.92,2528.37,2473.01,2509.92,132480],["2016-02-19",2509.92,2528.37,2473.01,2528.37,138670],["2016-02-22",2528.37,2528.37,2417.64,2509.92,133200],["2016-02-23",2509.92,2528.37,2491.46,2509.92,127380],["2016-02-24",2509.92,2509.92,2473.01,2509.92,140530],["2016-02-25",2509.92,2509.92,2454.55,2491.46,120790],["2016-02-26",2473.01,2491.46,2454.55,2491.46,119760],["2016-02-29",2491.46,2491.46,2454.55,2473.01,119300],["2016-03-01",2473.01,2473.01,2436.1,2454.55,124190],["2016-03-02",2454.55,2491.46,2417.64,2454.55,108530],["2016-03-03",2454.55,2491.46,2417.64,2491.46,106090],["2016-03-04",2473.01,2491.46,2454.55,2491.46,84070],["2016-03-07",2491.46,2509.92,2454.55,2491.46,105330],["2016-03-08",2491.46,2509.92,2473.01,2509.92,102030],["2016-03-09",2509.92,2528.37,2491.46,2528.37,107000],["2016-03-10",2528.37,2528.37,2491.46,2509.92,107530],["2016-03-11",2509.92,2509.92,2473.01,2509.92,103340],["2016-03-14",2509.92,2509.92,2473.01,2509.92,103010],["2016-03-15",2491.46,2491.46,2417.64,2491.46,113250],["2016-03-16",2491.46,2509.92,2454.55,2509.92,102280],["2016-03-17",2509.92,2509.92,2454.55,2509.92,102680],["2016-03-18",2491.46,2509.92,2436.1,2491.46,101360],["2016-03-21",2491.46,2509.92,2473.01,2491.46,116850],["2016-03-22",2491.46,2491.46,2436.1,2473.01,114470],["2016-03-23",2473.01,2491.46,2417.64,2473.01,118230],["2016-03-24",2473.01,2491.46,2436.1,2454.55,95500],["2016-03-25",2454.55,2473.01,2399.19,2454.55,130730],["2016-03-28",2454.55,2454.55,2399.19,2454.55,148020],["2016-03-29",2454.55,2454.55,2399.19,2436.1,128340],["2016-03-30",2436.1,2454.55,2399.19,2399.19,141850],["2016-03-31",2417.64,2436.1,2380.73,2436.1,121950],["2016-04-01",2436.1,2454.55,2399.19,2436.1,100080],["2016-04-04",2436.1,2436.1,2399.19,2417.64,51150],["2016-04-05",2417.64,2436.1,2380.73,2417.64,63060],["2016-04-06",2399.19,2436.1,2380.73,2436.1,83840],["2016-04-07",2436.1,2436.1,2380.73,2436.1,58180],["2016-04-08",2436.1,2436.1,2380.73,2417.64,69980],["2016-04-11",2417.64,2436.1,2380.73,2399.19,60630],["2016-04-12",2399.19,2491.46,2399.19,2491.46,120090],["2016-04-13",2473.01,2509.92,2454.55,2491.46,45120],["2016-04-14",2473.01,2491.46,2473.01,2491.46,53980],["2016-04-15",2491.46,2509.92,2454.55,2491.46,52950],["2016-04-19",2491.46,2491.46,2436.1,2473.01,76690],["2016-04-20",2473.01,2473.01,2362.27,2473.01,18880],["2016-04-21",2454.55,2454.55,2399.19,2454.55,11250],["2016-04-22",2454.55,2454.55,2399.19,2436.1,15470],["2016-04-25",2436.1,2436.1,2399.19,2436.1,6010],["2016-04-26",2436.1,2436.1,2380.73,2417.64,46830],["2016-04-27",2417.64,2436.1,2380.73,2436.1,36070],["2016-04-28",2436.1,2436.1,2380.73,2399.19,54920],["2016-04-29",2399.19,2399.19,2325.36,2399.19,37970],["2016-05-04",2399.19,2417.64,2380.73,2399.19,43740],["2016-05-05",2399.19,2399.19,2362.27,2399.19,65920],["2016-05-06",2399.19,2473.01,2362.27,2473.01,120150],["2016-05-09",2473.01,2473.01,2417.64,2436.1,11240],["2016-05-10",2399.19,2399.19,2362.27,2399.19,21650],["2016-05-11",2399.19,2399.19,2380.73,2380.73,11030],["2016-05-12",2325.36,2399.19,2306.91,2306.91,12660],["2016-05-13",2306.91,2399.19,2306.91,2399.19,107180],["2016-05-16",2417.64,2436.1,2399.19,2417.64,10550],["2016-05-17",2417.64,2436.1,2380.73,2417.64,26000],["2016-05-18",2436.1,2454.55,2288.45,2436.1,25620],["2016-05-19",2417.64,2417.64,2380.73,2417.64,6830],["2016-05-20",2473.01,2473.01,2473.01,2473.01,100],["2016-05-23",2583.74,2583.74,2436.1,2491.46,8430],["2016-05-24",2491.46,2491.46,2454.55,2473.01,3440],["2016-05-25",2473.01,2583.74,2473.01,2583.74,11110],["2016-05-26",2639.1,2639.1,2528.37,2583.74,1310],["2016-05-27",2546.83,2676.01,2546.83,2583.74,8760],["2016-05-30",2639.1,2639.1,2454.55,2620.65,5980],["2016-05-31",2583.74,2620.65,2509.92,2583.74,8460],["2016-06-01",2583.74,2602.19,2491.46,2583.74,11010],["2016-06-02",2583.74,2583.74,2583.74,2583.74,1690],["2016-06-03",2583.74,2583.74,2546.83,2583.74,16970],["2016-06-06",2583.74,2676.01,2509.92,2565.28,17670],["2016-06-07",2583.74,2583.74,2528.37,2565.28,4270],["2016-06-08",2583.74,2583.74,2565.28,2583.74,410],["2016-06-09",2583.74,2583.74,2473.01,2565.28,16190],["2016-06-10",2583.74,2583.74,2509.92,2565.28,120],["2016-06-13",2565.28,2565.28,2509.92,2565.28,5240],["2016-06-14",2565.28,2565.28,2491.46,2491.46,30],["2016-06-15",2491.46,2565.28,2491.46,2565.28,400],["2016-06-16",2583.74,2583.74,2491.46,2565.28,19300],["2016-06-17",2565.28,2565.28,2565.28,2565.28,80],["2016-06-20",2565.28,2565.28,2565.28,2565.28,650],["2016-06-21",2565.28,2565.28,2565.28,2565.28,0],["2016-06-22",2565.28,2565.28,2565.28,2565.28,520],["2016-06-23",2528.37,2528.37,2528.37,2528.37,1120],["2016-06-24",2491.46,2491.46,2491.46,2491.46,20],["2016-06-27",2454.55,2454.55,2454.55,2454.55,20],["2016-06-28",2473.01,2509.92,2306.91,2454.55,2400],["2016-06-29",2546.83,2546.83,2473.01,2473.01,680],["2016-06-30",2362.27,2528.37,2325.36,2528.37,15910],["2016-07-01",2380.73,2546.83,2362.27,2546.83,2680],["2016-07-04",2380.73,2546.83,2380.73,2528.37,10480],["2016-07-05",2362.27,2528.37,2362.27,2491.46,1370],["2016-07-06",2528.37,2528.37,2325.36,2509.92,5210],["2016-07-07",2583.74,2583.74,2362.27,2509.92,760],["2016-07-08",2546.83,2546.83,2362.27,2473.01,90],["2016-07-11",2546.83,2546.83,2325.36,2473.01,3800],["2016-07-12",2473.01,2491.46,2473.01,2491.46,80],["2016-07-13",2362.27,2491.46,2362.27,2491.46,21210],["2016-07-14",2454.55,2491.46,2454.55,2491.46,2100],["2016-07-15",2491.46,2491.46,2491.46,2491.46,2000],["2016-07-18",2399.19,2491.46,2399.19,2491.46,4160],["2016-07-19",2491.46,2491.46,2491.46,2491.46,3050],["2016-07-20",2473.01,2473.01,2380.73,2380.73,203220],["2016-07-21",2454.55,2454.55,2380.73,2454.55,72290],["2016-07-22",2436.1,2473.01,2399.19,2454.55,31750],["2016-07-25",2454.55,2491.46,2399.19,2491.46,87420],["2016-07-26",2491.46,2583.74,2473.01,2583.74,24050],["2016-07-27",2583.74,2583.74,2491.46,2565.28,22680],["2016-07-28",2583.74,2583.74,2491.46,2565.28,4030],["2016-07-29",2565.28,2583.74,2509.92,2583.74,9350],["2016-08-01",2583.74,2583.74,2565.28,2583.74,790],["2016-08-02",2583.74,2583.74,2454.55,2565.28,12230],["2016-08-03",2565.28,2583.74,2399.19,2509.92,20700],["2016-08-04",2565.28,2565.28,2565.28,2565.28,260],["2016-08-05",2565.28,2583.74,2399.19,2528.37,13950],["2016-08-08",2546.83,2546.83,2528.37,2528.37,430],["2016-08-09",2565.28,2583.74,2565.28,2583.74,900],["2016-08-10",2473.01,2565.28,2417.64,2546.83,10720],["2016-08-11",2546.83,2546.83,2380.73,2546.83,11320],["2016-08-12",2546.83,2546.83,2380.73,2546.83,9570],["2016-08-15",2546.83,2546.83,2380.73,2528.37,10100],["2016-08-16",2546.83,2546.83,2417.64,2528.37,5360],["2016-08-17",2436.1,2528.37,2380.73,2528.37,11300],["2016-08-18",2417.64,2509.92,2417.64,2509.92,1030],["2016-08-19",2417.64,2546.83,2417.64,2546.83,14430],["2016-08-22",2546.83,2583.74,2546.83,2583.74,4810],["2016-08-23",2509.92,2546.83,2509.92,2546.83,8040],["2016-08-24",2565.28,2565.28,2491.46,2491.46,48170],["2016-08-25",2528.37,2546.83,2417.64,2417.64,2930],["2016-08-26",2546.83,2546.83,2546.83,2546.83,1200],["2016-08-29",2565.28,2583.74,2565.28,2583.74,2710],["2016-08-30",2546.83,2565.28,2509.92,2509.92,32350],["2016-08-31",2509.92,2583.74,2509.92,2583.74,78960],["2016-09-01",2546.83,2620.65,2546.83,2620.65,54250],["2016-09-05",2583.74,2676.01,2565.28,2620.65,41560],["2016-09-06",2583.74,2639.1,2565.28,2583.74,45840],["2016-09-07",2620.65,2620.65,2546.83,2546.83,98560],["2016-09-08",2473.01,2620.65,2473.01,2565.28,76020],["2016-09-09",2546.83,2565.28,2491.46,2491.46,82520],["2016-09-12",2528.37,2565.28,2491.46,2509.92,71290],["2016-09-13",2546.83,2546.83,2482.23,2528.37,144910],["2016-09-14",2537.6,2537.6,2473.01,2519.14,62300],["2016-09-15",2528.37,2528.37,2500.69,2509.92,79460],["2016-09-16",2491.46,2519.14,2473.01,2509.92,155780],["2016-09-19",2509.92,2620.65,2380.73,2546.83,234130],["2016-09-20",2583.74,2602.19,2528.37,2565.28,195280],["2016-09-21",2583.74,2740.61,2546.83,2657.56,610880],["2016-09-22",2676.01,2703.7,2629.88,2657.56,1375450],["2016-09-23",2657.56,2712.92,2565.28,2694.47,1199370],["2016-09-26",2694.47,2703.7,2565.28,2620.65,1635160],["2016-09-27",2639.1,2639.1,2528.37,2583.74,831980],["2016-09-28",2565.28,2639.1,2537.6,2620.65,742160],["2016-09-29",2620.65,2620.65,2546.83,2583.74,464260],["2016-09-30",2565.28,2574.51,2454.55,2454.55,521880],["2016-10-03",2417.64,2436.1,2325.36,2325.36,254570],["2016-10-04",2325.36,2399.19,2306.91,2306.91,308050],["2016-10-05",2306.91,2343.82,2297.68,2316.14,211760],["2016-10-06",2353.05,2362.27,2325.36,2325.36,222230],["2016-10-07",2325.36,2325.36,2260.77,2288.45,51000],["2016-10-10",2325.36,2343.82,2233.09,2288.45,89070],["2016-10-11",2306.91,2306.91,2196.18,2288.45,111860],["2016-10-12",2270.0,2270.0,2214.63,2251.54,97430],["2016-10-13",2214.63,2288.45,2196.18,2288.45,195360],["2016-10-14",2288.45,2325.36,2288.45,2288.45,138840],["2016-10-17",2306.91,2316.14,2251.54,2251.54,64180],["2016-10-18",2242.32,2251.54,2196.18,2251.54,42670],["2016-10-19",2214.63,2251.54,2159.27,2251.54,18810],["2016-10-20",2279.23,2279.23,2196.18,2196.18,118640],["2016-10-21",2214.63,2242.32,2196.18,2214.63,252890],["2016-10-24",2214.63,2233.09,2186.95,2233.09,119590],["2016-10-25",2214.63,2214.63,2196.18,2214.63,135130],["2016-10-26",2196.18,2214.63,2177.72,2214.63,177950],["2016-10-27",2177.72,2214.63,2177.72,2214.63,34470],["2016-10-28",2177.72,2214.63,2177.72,2214.63,177950],["2016-10-31",2214.63,2214.63,2186.95,2214.63,325430],["2016-11-01",2205.4,2223.86,2196.18,2214.63,285590],["2016-11-02",2205.4,2214.63,2177.72,2214.63,110700],["2016-11-03",2205.4,2214.63,2177.72,2214.63,149360],["2016-11-04",2205.4,2214.63,2186.95,2214.63,138040],["2016-11-07",2196.18,2214.63,2177.72,2196.18,180040],["2016-11-08",2214.63,2214.63,2177.72,2196.18,76530],["2016-11-09",2205.4,2205.4,2103.9,2186.95,105560],["2016-11-10",2214.63,2334.59,2094.67,2186.95,54600],["2016-11-11",2196.18,2196.18,2150.04,2186.95,36200],["2016-11-14",2168.49,2196.18,2159.27,2177.72,31110],["2016-11-15",2168.49,2288.45,2168.49,2214.63,172120],["2016-11-16",2288.45,2288.45,2214.63,2270.0,341400],["2016-11-17",2242.32,2325.36,2214.63,2270.0,56490],["2016-11-18",2306.91,2306.91,2214.63,2270.0,19800],["2016-11-21",2270.0,2306.91,2214.63,2260.77,116170],["2016-11-22",2214.63,2270.0,2214.63,2251.54,61070],["2016-11-23",2251.54,2251.54,2186.95,2214.63,146790],["2016-11-24",2223.86,2223.86,2177.72,2177.72,59520],["2016-11-25",2177.72,2205.4,2159.27,2196.18,140260],["2016-11-28",2196.18,2205.4,2168.49,2205.4,256140],["2016-11-29",2196.18,2205.4,2159.27,2196.18,30960],["2016-11-30",2214.63,2306.91,2186.95,2306.91,100950],["2016-12-01",2314.29,2314.29,2243.24,2263.54,53290],["2016-12-02",2314.29,2314.29,2233.09,2263.54,34560],["2016-12-05",2314.29,2314.29,2233.09,2273.69,6740],["2016-12-06",2273.69,2273.69,2222.94,2253.39,99480],["2016-12-07",2253.39,2253.39,2212.79,2253.39,58330],["2016-12-08",2273.69,2273.69,2212.79,2233.09,30460],["2016-12-09",2233.09,2253.39,2212.79,2233.09,40990],["2016-12-12",2233.09,2233.09,2202.64,2222.94,74880],["2016-12-13",2182.34,2212.79,2141.73,2202.64,104240],["2016-12-14",2172.19,2202.64,2131.58,2202.64,162620],["2016-12-15",2202.64,2202.64,2182.34,2202.64,3350],["2016-12-16",2202.64,2202.64,2172.19,2202.64,21810],["2016-12-19",2212.79,2212.79,2172.19,2212.79,23390],["2016-12-20",2233.09,2233.09,2233.09,2233.09,4800],["2016-12-21",2222.94,2233.09,2222.94,2233.09,9980],["2016-12-22",2212.79,2222.94,2162.03,2222.94,24550],["2016-12-23",2151.88,2222.94,2121.43,2222.94,57790],["2016-12-26",2222.94,2222.94,2131.58,2222.94,193690],["2016-12-27",2222.94,2222.94,2151.88,2222.94,28170],["2016-12-28",2222.94,2222.94,2222.94,2222.94,23200],["2016-12-29",2162.03,2222.94,2131.58,2222.94,63710],["2016-12-30",2192.49,2192.49,2151.88,2192.49,22010],["2017-01-03",2202.64,2212.79,2090.98,2090.98,65290],["2017-01-04",2090.98,2141.73,2070.68,2141.73,140060],["2017-01-05",2141.73,2151.88,2111.28,2111.28,77300],["2017-01-06",2131.58,2162.03,2111.28,2162.03,100250],["2017-01-09",2162.03,2192.49,2141.73,2192.49,71850],["2017-01-10",2151.88,2192.49,2151.88,2172.19,148330],["2017-01-11",2151.88,2192.49,2151.88,2192.49,59060],["2017-01-12",2212.79,2212.79,2172.19,2212.79,25990],["2017-01-13",2202.64,2212.79,2202.64,2212.79,30510],["2017-01-16",2182.34,2222.94,2172.19,2212.79,51090],["2017-01-17",2192.49,2212.79,2172.19,2212.79,49490],["2017-01-18",2182.34,2212.79,2151.88,2202.64,41980],["2017-01-19",2101.13,2212.79,2101.13,2202.64,51110],["2017-01-20",2172.19,2212.79,2172.19,2212.79,46440],["2017-01-23",2212.79,2212.79,2172.19,2192.49,66180],["2017-01-24",2192.49,2192.49,2151.88,2192.49,25230],["2017-01-25",2131.58,2222.94,2131.58,2212.79,35010],["2017-02-02",2212.79,2212.79,2121.43,2212.79,14690],["2017-02-03",2151.88,2212.79,2131.58,2192.49,66100],["2017-02-06",2192.49,2192.49,2162.03,2172.19,39060],["2017-02-07",2151.88,2192.49,2151.88,2192.49,12090],["2017-02-08",2151.88,2192.49,2151.88,2192.49,8860],["2017-02-09",2151.88,2192.49,2151.88,2192.49,7280],["2017-02-10",2162.03,2192.49,2162.03,2192.49,3200],["2017-02-13",2192.49,2192.49,2151.88,2162.03,32440],["2017-02-14",2162.03,2162.03,2162.03,2162.03,2000],["2017-02-15",2162.03,2182.34,2151.88,2172.19,33920],["2017-02-16",2172.19,2212.79,2151.88,2172.19,24350],["2017-02-17",2172.19,2172.19,2131.58,2131.58,18070],["2017-02-20",2090.98,2182.34,2090.98,2162.03,20570],["2017-02-21",2172.19,2172.19,2151.88,2162.03,76430],["2017-02-22",2162.03,2233.09,2162.03,2192.49,67370],["2017-02-23",2222.94,2222.94,2182.34,2182.34,21200],["2017-02-24",2151.88,2202.64,2151.88,2192.49,61630],["2017-02-27",2172.19,2212.79,2151.88,2212.79,18660],["2017-02-28",2212.79,2222.94,2172.19,2212.79,14170],["2017-03-01",2212.79,2212.79,2162.03,2172.19,27910],["2017-03-02",2172.19,2202.64,2131.58,2172.19,60970],["2017-03-03",2192.49,2192.49,2070.68,2151.88,24060],["2017-03-06",2162.03,2162.03,2141.73,2141.73,43360],["2017-03-07",2182.34,2182.34,2141.73,2172.19,22340],["2017-03-08",2172.19,2233.09,2162.03,2212.79,37680],["2017-03-09",2283.84,2314.29,2222.94,2293.99,201060],["2017-03-10",2354.89,2354.89,2273.69,2314.29,46260],["2017-03-13",2233.09,2293.99,2233.09,2283.84,57600],["2017-03-14",2283.84,2293.99,2192.49,2233.09,64940],["2017-03-15",2192.49,2233.09,2182.34,2202.64,39410],["2017-03-16",2182.34,2202.64,2172.19,2192.49,79780],["2017-03-17",2192.49,2233.09,2182.34,2222.94,33270],["2017-03-20",2222.94,2233.09,2192.49,2222.94,8700],["2017-03-21",2192.49,2273.69,2192.49,2222.94,135470],["2017-03-22",2222.94,2233.09,2192.49,2192.49,117530],["2017-03-23",2212.79,2212.79,2172.19,2192.49,93150],["2017-03-24",2192.49,2212.79,2182.34,2182.34,306980],["2017-03-27",2192.49,2253.39,2192.49,2233.09,248200],["2017-03-28",2273.69,2273.69,2202.64,2233.09,43210],["2017-03-29",2233.09,2253.39,2222.94,2233.09,70900],["2017-03-30",2212.79,2233.09,2212.79,2222.94,44670],["2017-03-31",2233.09,2233.09,2202.64,2222.94,19530],["2017-04-03",2222.94,2222.94,2202.64,2202.64,64940],["2017-04-04",2202.64,2222.94,2192.49,2222.94,139200],["2017-04-05",2212.79,2273.69,2212.79,2253.39,125740],["2017-04-07",2253.39,2273.69,2222.94,2222.94,70220],["2017-04-10",2233.09,2233.09,2202.64,2212.79,28110],["2017-04-11",2202.64,2202.64,2192.49,2192.49,92150],["2017-04-12",2202.64,2233.09,2182.34,2182.34,126080],["2017-04-13",2192.49,2192.49,2172.19,2172.19,55350],["2017-04-14",2192.49,2192.49,2151.88,2192.49,203240],["2017-04-17",2192.49,2192.49,2151.88,2151.88,23610],["2017-04-18",2151.88,2172.19,2151.88,2151.88,49800],["2017-04-19",2212.79,2212.79,2151.88,2192.49,20320],["2017-04-20",2172.19,2192.49,2131.58,2151.88,185780],["2017-04-21",2090.98,2151.88,2090.98,2141.73,119230],["2017-04-24",2131.58,2151.88,2090.98,2131.58,148100],["2017-04-25",2151.88,2151.88,2111.28,2151.88,49900],["2017-04-26",2172.19,2212.79,2151.88,2172.19,135580],["2017-04-27",2172.19,2212.79,2090.98,2172.19,146300],["2017-04-28",2131.58,2182.34,2101.13,2182.34,174110],["2017-05-03",2172.19,2192.49,2162.03,2182.34,178840],["2017-05-04",2172.19,2334.59,2172.19,2314.29,572150],["2017-05-05",2334.59,2334.59,2263.54,2314.29,158170],["2017-05-08",2334.59,2466.55,2314.29,2466.55,382580],["2017-05-09",2537.6,2547.75,2334.59,2395.49,193194],["2017-05-10",2415.79,2415.79,2354.89,2385.34,135830],["2017-05-11",2365.04,2436.1,2314.29,2405.64,137330],["2017-05-12",2395.49,2568.05,2334.59,2557.9,545920],["2017-05-15",2618.8,2730.46,2618.8,2730.46,553990],["2017-05-16",2730.46,2801.51,2659.4,2659.4,178410],["2017-05-17",2659.4,2659.4,2537.6,2598.5,178280],["2017-05-18",2537.6,2578.2,2466.55,2466.55,291860],["2017-05-19",2466.55,2618.8,2466.55,2608.65,217400],["2017-05-22",2608.65,2679.71,2578.2,2578.2,269620],["2017-05-23",2578.2,2578.2,2476.7,2486.85,205730],["2017-05-24",2486.85,2527.45,2486.85,2486.85,207520],["2017-05-25",2486.85,2598.5,2456.4,2537.6,116100],["2017-05-26",2639.1,2679.71,2537.6,2639.1,232500],["2017-05-29",2659.4,2659.4,2608.65,2649.25,192570],["2017-05-30",2679.71,2679.71,2537.6,2557.9,219540],["2017-05-31",2598.5,2679.71,2557.9,2659.4,273610],["2017-06-01",2618.8,2679.71,2618.8,2669.55,167500],["2017-06-02",2700.01,2700.01,2598.5,2639.1,199970],["2017-06-05",2639.1,2659.4,2598.5,2628.95,185060],["2017-06-06",2639.1,2679.71,2618.8,2618.8,245260],["2017-06-07",2598.5,2679.71,2598.5,2598.5,437682],["2017-06-08",2659.4,2659.4,2618.8,2639.1,276020],["2017-06-09",2639.1,2700.01,2639.1,2659.4,221070],["2017-06-12",2639.1,2720.31,2639.1,2679.71,260261],["2017-06-13",2659.4,2862.41,2659.4,2862.41,714170],["2017-06-14",2882.71,2963.92,2862.41,2963.92,735510],["2017-06-15",3029.3,3029.3,2876.74,2920.33,470220],["2017-06-16",2920.33,3051.09,2920.33,3029.3,653620],["2017-06-19",3138.26,3160.06,2876.74,2963.92,978890],["2017-06-20",2963.92,3051.09,2920.33,2920.33,790240],["2017-06-21",2920.33,2942.12,2887.64,2920.33,289920],["2017-06-22",2920.33,2953.02,2898.54,2909.43,404190],["2017-06-23",2898.54,2953.02,2876.74,2898.54,233940],["2017-06-26",2898.54,3094.68,2898.54,3094.68,960490],["2017-06-27",3160.06,3269.03,3138.26,3225.44,640380],["2017-06-28",3225.44,3247.23,3116.47,3181.85,272030],["2017-06-29",3181.85,3399.79,3160.06,3334.41,1764500],["2017-06-30",3421.58,3421.58,3290.82,3312.61,283380],["2017-07-03",3312.61,3541.44,3279.92,3399.79,684940],["2017-07-04",3399.79,3476.06,3323.51,3399.79,313570],["2017-07-05",3334.41,3421.58,3334.41,3367.1,580790],["2017-07-06",3367.1,3399.79,3345.3,3367.1,213080],["2017-07-07",3334.41,3334.41,3160.06,3181.85,709930],["2017-07-10",3203.64,3247.23,3138.26,3160.06,639030],["2017-07-11",3170.95,3225.44,3116.47,3116.47,534300],["2017-07-12",3181.85,3181.85,3116.47,3160.06,156290],["2017-07-13",3127.37,3312.61,3018.4,3160.06,1163660],["2017-07-14",3160.06,3258.13,3072.88,3116.47,743380],["2017-07-17",3116.47,3160.06,3029.3,3029.3,418560],["2017-07-18",3051.09,3138.26,3029.3,3072.88,283280],["2017-07-19",3116.47,3138.26,3029.3,3029.3,418980],["2017-07-20",3029.3,3051.09,2953.02,3007.5,185700],["2017-07-21",3007.5,3127.37,2996.61,3029.3,540250],["2017-07-24",3051.09,3127.37,3051.09,3127.37,348080],["2017-07-25",3181.85,3192.75,3127.37,3181.85,302200],["2017-07-26",3225.44,3399.79,3214.54,3399.79,703240],["2017-07-27",3486.96,3486.96,3356.2,3399.79,340290],["2017-07-28",3399.79,3595.93,3356.2,3530.55,1353670],["2017-07-31",3486.96,3530.55,3443.37,3476.06,445450],["2017-08-01",3443.37,3486.96,3443.37,3486.96,384390],["2017-08-02",3399.79,3486.96,3377.99,3465.17,646260],["2017-08-03",3486.96,3704.9,3486.96,3595.93,1089570],["2017-08-04",3704.9,3704.9,3552.34,3563.24,557500],["2017-08-07",3563.24,3595.93,3486.96,3595.93,359280],["2017-08-08",3606.82,3606.82,3421.58,3465.17,852920],["2017-08-09",3486.96,3574.13,3269.03,3399.79,1036280],["2017-08-10",3443.37,3465.17,3399.79,3443.37,491120],["2017-08-11",3399.79,3595.93,3399.79,3497.86,574230],["2017-08-14",3508.75,3552.34,3465.17,3530.55,714820],["2017-08-15",3563.24,3563.24,3486.96,3508.75,693000],["2017-08-16",3508.75,3508.75,3454.27,3508.75,322120],["2017-08-17",3508.75,3563.24,3486.96,3508.75,324290],["2017-08-18",3508.75,3704.9,3508.75,3574.13,832690],["2017-08-21",3595.93,3813.86,3595.93,3813.86,6093079],["2017-08-22",3813.86,3944.62,3704.9,3748.48,6033439],["2017-08-23",3748.48,3792.07,3726.69,3781.17,5792369],["2017-08-24",3770.28,3781.17,3704.9,3781.17,5822909],["2017-08-25",3857.45,3901.04,3781.17,3813.86,6109249],["2017-08-28",3857.45,3857.45,3704.9,3770.28,5822979],["2017-08-29",3770.28,3813.86,3661.31,3748.48,5859739],["2017-08-30",3748.48,3759.38,3683.1,3694.0,922970],["2017-08-31",3704.9,3835.66,3704.9,3781.17,1027640],["2017-09-01",3879.24,3879.24,3770.28,3835.66,781160],["2017-09-05",3813.86,3922.83,3813.86,3857.45,889950],["2017-09-06",3857.45,3922.83,3715.79,3835.66,1328880],["2017-09-07",3857.45,3857.45,3704.9,3726.69,1079070],["2017-09-08",3726.69,3792.07,3715.79,3726.69,594420],["2017-09-11",3704.9,3748.48,3639.51,3639.51,734320],["2017-09-12",3574.13,3694.0,3574.13,3661.31,557540],["2017-09-13",3628.62,3704.9,3628.62,3650.41,567740],["2017-09-14",3661.31,3672.21,3617.72,3617.72,569280],["2017-09-15",3595.93,3650.41,3432.48,3650.41,547660],["2017-09-18",3650.41,3813.86,3650.41,3813.86,570350],["2017-09-19",3726.69,3792.07,3726.69,3759.38,665670],["2017-09-20",3759.38,3781.17,3737.59,3759.38,564530],["2017-09-21",3759.38,3781.17,3737.59,3770.28,611660],["2017-09-22",3792.07,3944.62,3770.28,3901.04,933880],["2017-09-25",3922.83,3977.31,3846.55,3955.52,605790],["2017-09-26",3901.04,4118.97,3879.24,4020.9,981760],["2017-09-27",4020.9,4064.49,3955.52,4020.9,851850],["2017-09-28",4020.9,4064.49,3901.04,4020.9,1055440],["2017-09-29",3988.21,4020.9,3901.04,3922.83,654310],["2017-10-02",3922.83,3988.21,3792.07,3792.07,752920],["2017-10-03",3792.07,3911.93,3726.69,3846.55,491850],["2017-10-04",3901.04,3901.04,3857.45,3890.14,458080],["2017-10-05",3901.04,3901.04,3846.55,3857.45,518140],["2017-10-06",3857.45,3879.24,3770.28,3835.66,704850],["2017-10-09",3835.66,3944.62,3792.07,3944.62,764710],["2017-10-10",3944.62,3999.11,3922.83,3922.83,829400],["2017-10-11",3922.83,3988.21,3911.93,3933.73,738330],["2017-10-12",3933.73,3999.11,3901.04,3966.42,498080],["2017-10-13",3988.21,4075.38,3944.62,4010.0,506010],["2017-10-16",4010.0,4010.0,3966.42,3966.42,550130],["2017-10-17",3966.42,3999.11,3944.62,3955.52,511380],["2017-10-18",3955.52,3955.52,3890.14,3955.52,696930],["2017-10-19",3922.83,3922.83,3857.45,3857.45,245280],["2017-10-20",3857.45,3922.83,3813.86,3857.45,210750],["2017-10-23",3813.86,3857.45,3606.82,3846.55,795000],["2017-10-24",3846.55,3922.83,3792.07,3911.93,642890],["2017-10-25",3922.83,3922.83,3857.45,3879.24,505010],["2017-10-26",3879.24,3911.93,3792.07,3835.66,458140],["2017-10-27",3835.66,3857.45,3802.97,3857.45,426140],["2017-10-30",3901.04,3901.04,3792.07,3857.45,327830],["2017-10-31",3802.97,3824.76,3748.48,3824.76,200080],["2017-11-01",3835.66,3835.66,3704.9,3792.07,237800],["2017-11-02",3792.07,3792.07,3661.31,3748.48,507270],["2017-11-03",3704.9,3748.48,3683.1,3683.1,376110],["2017-11-06",3617.72,3683.1,3530.55,3595.93,269290],["2017-11-07",3617.72,3770.28,3563.24,3704.9,623240],["2017-11-08",3748.48,3748.48,3661.31,3661.31,440000],["2017-11-09",3661.31,3715.79,3617.72,3617.72,249730],["2017-11-10",3595.93,3683.1,3595.93,3672.21,365690],["2017-11-13",3694.0,3704.9,3617.72,3628.62,248810],["2017-11-14",3639.51,3683.1,3595.93,3617.72,243930],["2017-11-15",3617.72,3639.51,3574.13,3617.72,214810],["2017-11-16",3628.62,3835.66,3617.72,3835.66,1044250],["2017-11-17",3857.45,3901.04,3835.66,3835.66,969890],["2017-11-20",3835.66,3879.24,3770.28,3835.66,983320],["2017-11-21",3792.07,3835.66,3704.9,3770.28,250920],["2017-11-22",3770.28,3770.28,3683.1,3737.59,197300],["2017-11-23",3726.69,3737.59,3628.62,3704.9,556376],["2017-11-24",3704.9,3748.48,3617.72,3726.69,646256],["2017-11-27",3726.69,3792.07,3639.51,3726.69,844446],["2017-11-28",3726.69,3737.59,3661.31,3737.59,655566],["2017-11-29",3737.59,3748.48,3661.31,3726.69,526326],["2017-11-30",3704.9,3704.9,3628.62,3639.51,641776],["2017-12-01",3661.31,3661.31,3399.79,3639.51,732976],["2017-12-04",3639.51,3683.1,3552.34,3650.41,500796],["2017-12-05",3650.41,3650.41,3552.34,3595.93,383906],["2017-12-06",3595.93,3595.93,3530.55,3574.13,337076],["2017-12-07",3574.13,3585.03,3486.96,3574.13,367506],["2017-12-08",3574.13,3574.13,3541.44,3574.13,315986],["2017-12-11",3574.13,3574.13,3486.96,3574.13,66590],["2017-12-12",3508.75,3563.24,3399.79,3552.34,241280],["2017-12-13",3530.55,3530.55,3486.96,3530.55,211420],["2017-12-14",3530.55,3552.34,3465.17,3530.55,238230],["2017-12-15",3530.55,3552.34,3486.96,3530.55,239060],["2017-12-18",3530.55,3704.9,3465.17,3683.1,836440],["2017-12-19",3683.1,3694.0,3595.93,3639.51,255620],["2017-12-20",3639.51,3704.9,3639.51,3704.9,578900],["2017-12-21",3704.9,3704.9,3617.72,3639.51,225670],["2017-12-22",3639.51,3661.31,3541.44,3661.31,406970],["2017-12-25",3639.51,3683.1,3639.51,3661.31,246380],["2017-12-26",3661.31,3661.31,3595.93,3661.31,419900],["2017-12-27",3595.93,3726.69,3595.93,3683.1,415080],["2017-12-28",3661.31,3661.31,3595.93,3595.93,71540],["2017-12-29",3639.51,3650.41,3552.34,3585.03,198670],["2018-01-02",3585.03,3585.03,3519.65,3519.65,114880],["2018-01-03",3519.65,3552.34,3508.75,3519.65,113270],["2018-01-04",3519.65,3530.55,3486.96,3486.96,165090],["2018-01-05",3519.65,3519.65,3399.79,3486.96,130200],["2018-01-08",3443.37,3486.96,3377.99,3399.79,158850],["2018-01-09",3432.48,3432.48,3247.23,3269.03,482150],["2018-01-10",3269.03,3377.99,3203.64,3377.99,363170],["2018-01-11",3377.99,3508.75,3269.03,3410.68,399680],["2018-01-12",3410.68,3410.68,3323.51,3356.2,71530],["2018-01-15",3323.51,3323.51,3269.03,3301.72,152700],["2018-01-16",3269.03,3279.92,3203.64,3258.13,144230],["2018-01-17",3258.13,3269.03,3214.54,3214.54,136540],["2018-01-18",3214.54,3269.03,3203.64,3269.03,227390],["2018-01-19",3290.82,3312.61,3203.64,3312.61,175780],["2018-01-22",3323.51,3323.51,3203.64,3269.03,239630],["2018-01-25",3225.44,3312.61,3181.85,3258.13,436050],["2018-01-26",3225.44,3258.13,3203.64,3258.13,316710],["2018-01-29",3269.03,3269.03,3160.06,3225.44,317850],["2018-01-30",3203.64,3214.54,3116.47,3203.64,128930],["2018-01-31",3160.06,3334.41,3160.06,3301.72,506990],["2018-02-01",3301.72,3312.61,3236.34,3312.61,154890],["2018-02-02",3269.03,3312.61,3225.44,3312.61,118460],["2018-02-05",3312.61,3312.61,3094.68,3225.44,198410],["2018-02-06",3029.3,3170.95,3007.5,3094.68,383330],["2018-02-07",3105.57,3225.44,3072.88,3072.88,231850],["2018-02-08",3072.88,3072.88,2942.12,2942.12,272130],["2018-02-09",2942.12,2942.12,2811.36,2942.12,263190],["2018-02-12",2985.71,3138.26,2942.12,3138.26,169060],["2018-02-13",3225.44,3225.44,3138.26,3181.85,353340],["2018-02-21",3269.03,3269.03,3127.37,3203.64,99040],["2018-02-22",3160.06,3181.85,3072.88,3138.26,179440],["2018-02-23",3138.26,3181.85,3072.88,3160.06,439510],["2018-02-26",3160.06,3160.06,3029.3,3116.47,157080],["2018-02-27",3072.88,3094.68,2985.71,2985.71,140860],["2018-02-28",3007.5,3029.3,2974.81,3029.3,334160],["2018-03-01",2963.92,3029.3,2854.95,3007.5,262270],["2018-03-02",2898.54,3018.4,2898.54,3007.5,142400],["2018-03-05",3007.5,3007.5,2931.23,2931.23,292250],["2018-03-06",2854.95,2942.12,2854.95,2942.12,139970],["2018-03-07",2942.12,2942.12,2789.57,2876.74,299740],["2018-03-08",2876.74,2942.12,2876.74,2898.54,72770],["2018-03-09",2876.74,2920.33,2854.95,2920.33,121570],["2018-03-12",2942.12,3094.68,2942.12,3051.09,162180],["2018-03-13",3007.5,3007.5,2985.71,3007.5,95890],["2018-03-14",3040.19,3051.09,2985.71,3007.5,339330],["2018-03-15",2963.92,3029.3,2963.92,3029.3,601620],["2018-03-16",3040.19,3181.85,3040.19,3105.57,247480],["2018-03-19",3138.26,3192.75,3138.26,3160.06,534250],["2018-03-20",3160.06,3170.95,3138.26,3138.26,842010],["2018-03-21",3170.95,3312.61,3160.06,3203.64,535510],["2018-03-22",3225.44,3247.23,3160.06,3203.64,1045980],["2018-03-23",3105.57,3181.85,3105.57,3181.85,507900],["2018-03-26",3116.47,3192.75,3116.47,3181.85,625810],["2018-03-27",3181.85,3225.44,3127.37,3127.37,519330],["2018-03-28",3116.47,3170.95,3094.68,3127.37,48030],["2018-03-29",3127.37,3181.85,3127.37,3160.06,169690],["2018-03-30",3214.54,3377.99,3214.54,3377.99,652600],["2018-04-02",3486.96,3574.13,3399.79,3552.34,785980],["2018-04-03",3563.24,3704.9,3497.86,3639.51,1046750],["2018-04-04",3639.51,3770.28,3595.93,3683.1,675990],["2018-04-05",3759.38,3879.24,3683.1,3770.28,992940],["2018-04-06",3813.86,3879.24,3770.28,3835.66,566780],["2018-04-09",3835.66,3922.83,3759.38,3879.24,834830],["2018-04-10",3879.24,3922.83,3715.79,3813.86,611810],["2018-04-11",3813.86,3901.04,3781.17,3813.86,449800],["2018-04-12",3792.07,3944.62,3770.28,3922.83,749760],["2018-04-13",3966.42,4053.59,3933.73,3999.11,1226350],["2018-04-16",3922.83,3999.11,3922.83,3922.83,284930],["2018-04-17",3922.83,3922.83,3813.86,3922.83,454510],["2018-04-18",3901.04,3901.04,3792.07,3792.07,367150],["2018-04-19",3748.48,3748.48,3694.0,3748.48,701270],["2018-04-20",3704.9,3835.66,3704.9,3835.66,618980],["2018-04-23",3835.66,3988.21,3835.66,3835.66,384860],["2018-04-24",3792.07,3857.45,3792.07,3835.66,215020],["2018-04-26",3813.86,3857.45,3694.0,3748.48,352950],["2018-04-27",3672.21,3792.07,3617.72,3792.07,267520],["2018-05-02",3813.86,3857.45,3748.48,3770.28,201150],["2018-05-03",3748.48,3748.48,3661.31,3704.9,464840],["2018-05-04",3704.9,3759.38,3683.1,3759.38,364960],["2018-05-07",3715.79,3759.38,3683.1,3748.48,284630],["2018-05-08",3770.28,3770.28,3508.75,3508.75,582720],["2018-05-09",3552.34,3639.51,3519.65,3530.55,613670],["2018-05-10",3530.55,3530.55,3290.82,3312.61,802240],["2018-05-11",3312.61,3377.99,3247.23,3345.3,163970],["2018-05-14",3345.3,3399.79,3312.61,3388.89,89120],["2018-05-15",3410.68,3617.72,3410.68,3585.03,315910],["2018-05-16",3574.13,3606.82,3552.34,3574.13,120410],["2018-05-17",3508.75,3770.28,3508.75,3704.9,130730],["2018-05-18",3606.82,3726.69,3606.82,3704.9,112950],["2018-05-21",3672.21,3715.79,3661.31,3683.1,44760],["2018-05-22",3606.82,3694.0,3530.55,3552.34,189290],["2018-05-23",3585.03,3628.62,3508.75,3552.34,248810],["2018-05-24",3530.55,3628.62,3530.55,3606.82,76730],["2018-05-25",3552.34,3617.72,3530.55,3530.55,143060],["2018-05-28",3486.96,3574.13,3290.82,3345.3,281780],["2018-05-29",3312.61,3574.13,3312.61,3530.55,159640],["2018-05-30",3421.58,3530.55,3421.58,3530.55,27800],["2018-05-31",3443.37,3574.13,3443.37,3574.13,87970],["2018-06-01",3486.96,3617.72,3486.96,3530.55,149650],["2018-06-04",3486.96,3541.44,3476.06,3486.96,220660],["2018-06-05",3486.96,3530.55,3454.27,3530.55,147940],["2018-06-06",3519.65,3748.48,3497.86,3748.48,473880],["2018-06-07",3770.28,3792.07,3639.51,3639.51,187840],["2018-06-08",3595.93,3661.31,3595.93,3661.31,95340],["2018-06-11",3628.62,3661.31,3595.93,3628.62,135780],["2018-06-12",3595.93,3595.93,3486.96,3552.34,270980],["2018-06-13",3552.34,3683.1,3530.55,3672.21,483090],["2018-06-14",3683.1,3726.69,3563.24,3639.51,40980],["2018-06-15",3617.72,3661.31,3574.13,3595.93,123610],["2018-06-18",3574.13,3595.93,3465.17,3486.96,671080],["2018-06-19",3421.58,3486.96,3290.82,3476.06,395630],["2018-06-20",3410.68,3497.86,3410.68,3486.96,182190],["2018-06-21",3421.58,3508.75,3421.58,3476.06,21400],["2018-06-22",3421.58,3530.55,3421.58,3530.55,1576930],["2018-06-25",3530.55,3552.34,3486.96,3552.34,425250],["2018-06-26",3443.37,3552.34,3443.37,3508.75,160640],["2018-06-27",3551.47,3649.1,3551.47,3588.08,155790],["2018-06-28",3588.08,3588.08,3417.22,3551.47,19130],["2018-06-29",3417.22,3539.26,3417.22,3490.45,47240],["2018-07-02",3429.43,3490.45,3246.36,3319.59,109470],["2018-07-03",3319.59,3405.02,3197.54,3246.36,222530],["2018-07-04",3246.36,3295.18,3124.32,3295.18,126380],["2018-07-05",3295.18,3295.18,3124.32,3221.95,135710],["2018-07-06",3099.91,3282.97,3099.91,3258.56,116080],["2018-07-09",3258.56,3258.56,3124.32,3221.95,99690],["2018-07-10",3124.32,3197.54,3075.5,3112.11,194240],["2018-07-11",3087.7,3087.7,2904.64,3002.27,281910],["2018-07-12",2929.05,3014.48,2855.82,2929.05,292910],["2018-07-13",2965.66,3112.11,2929.05,3051.09,329220],["2018-07-16",3051.09,3075.5,2977.86,3075.5,10050],["2018-07-17",2977.86,3087.7,2965.66,3075.5,63070],["2018-07-18",3099.91,3246.36,3051.09,3246.36,79910],["2018-07-19",3173.13,3246.36,3148.73,3221.95,69220],["2018-07-20",3148.73,3197.54,3075.5,3112.11,42740],["2018-07-23",3160.93,3173.13,2929.05,3002.27,145930],["2018-07-24",3026.68,3124.32,3026.68,3051.09,229730],["2018-07-25",3099.91,3136.52,3063.29,3063.29,147960],["2018-07-26",3075.5,3270.77,3063.29,3270.77,428170],["2018-07-27",3295.18,3392.81,3295.18,3307.38,185200],["2018-07-30",3319.59,3417.22,3270.77,3392.81,81380],["2018-07-31",3343.99,3466.04,3331.79,3466.04,245620],["2018-08-01",3417.22,3490.45,3417.22,3466.04,285950],["2018-08-02",3417.22,3441.63,3392.81,3417.22,230490],["2018-08-03",3392.81,3417.22,3270.77,3282.97,107240],["2018-08-06",3197.54,3319.59,3197.54,3282.97,73080],["2018-08-07",3246.36,3282.97,3197.54,3197.54,55990],["2018-08-08",3197.54,3270.77,3197.54,3209.75,74240],["2018-08-09",3209.75,3282.97,3209.75,3282.97,71540],["2018-08-10",3209.75,3282.97,3197.54,3246.36,134420],["2018-08-13",3197.54,3246.36,3173.13,3173.13,155520],["2018-08-14",3173.13,3246.36,3173.13,3221.95,56700],["2018-08-15",3197.54,3209.75,3148.73,3173.13,130530],["2018-08-16",3173.13,3173.13,3099.91,3173.13,256560],["2018-08-17",3173.13,3209.75,3173.13,3173.13,160280],["2018-08-20",3124.32,3173.13,3099.91,3173.13,81540],["2018-08-21",3148.73,3246.36,3112.11,3173.13,181990],["2018-08-22",3173.13,3307.38,3173.13,3209.75,61530],["2018-08-23",3197.54,3282.97,3185.34,3209.75,12110],["2018-08-24",3197.54,3221.95,3197.54,3197.54,75780],["2018-08-27",3197.54,3221.95,3148.73,3173.13,88620],["2018-08-28",3148.73,3197.54,3124.32,3173.13,169000],["2018-08-29",3173.13,3197.54,3099.91,3197.54,141270],["2018-08-30",3148.73,3209.75,3124.32,3197.54,145870],["2018-08-31",3197.54,3197.54,3136.52,3173.13,233050],["2018-09-04",3148.73,3197.54,3148.73,3173.13,313730],["2018-09-05",3173.13,3209.75,3148.73,3173.13,201270],["2018-09-06",3160.93,3173.13,3148.73,3160.93,56400],["2018-09-07",3148.73,3160.93,3148.73,3160.93,30000],["2018-09-10",3160.93,3173.13,3148.73,3160.93,188610],["2018-09-11",3160.93,3160.93,3136.52,3160.93,121730],["2018-09-12",3160.93,3185.34,3148.73,3185.34,309100],["2018-09-13",3197.54,3405.02,3197.54,3307.38,570800],["2018-09-14",3295.18,3368.4,3295.18,3343.99,402720],["2018-09-17",3331.79,3343.99,3270.77,3295.18,81380],["2018-09-18",3270.77,3319.59,3246.36,3319.59,131340],["2018-09-19",3319.59,3331.79,3270.77,3270.77,83860],["2018-09-20",3270.77,3319.59,3246.36,3270.77,203560],["2018-09-21",3295.18,3380.61,3295.18,3368.4,362370],["2018-09-24",3368.4,3392.81,3331.79,3368.4,1779957],["2018-09-25",3368.4,3539.26,3368.4,3490.45,299320],["2018-09-26",3490.45,3600.29,3490.45,3527.06,147950],["2018-09-27",3527.06,3539.26,3490.45,3514.86,115330],["2018-09-28",3502.65,3527.06,3478.24,3478.24,367060],["2018-10-01",3466.04,3478.24,3405.02,3417.22,182310],["2018-10-02",3368.4,3405.02,3368.4,3405.02,42400],["2018-10-03",3368.4,3405.02,3307.38,3331.79,135010],["2018-10-04",3331.79,3441.63,3331.79,3417.22,142650],["2018-10-05",3405.02,3417.22,3368.4,3368.4,76300],["2018-10-08",3392.81,3417.22,3343.99,3417.22,414920],["2018-10-09",3441.63,3490.45,3417.22,3441.63,136520],["2018-10-10",3417.22,3441.63,3380.61,3429.43,69390],["2018-10-11",3319.59,3380.61,3270.77,3319.59,230090],["2018-10-12",3282.97,3343.99,3282.97,3319.59,95200],["2018-10-15",3282.97,3343.99,3282.97,3319.59,88130],["2018-10-16",3307.38,3368.4,3295.18,3368.4,78320],["2018-10-17",3343.99,3392.81,3343.99,3380.61,21420],["2018-10-18",3368.4,3392.81,3343.99,3392.81,10780],["2018-10-19",3368.4,3368.4,3331.79,3368.4,37700],["2018-10-22",3368.4,3392.81,3319.59,3356.2,193790],["2018-10-23",3307.38,3356.2,3295.18,3319.59,140070],["2018-10-24",3295.18,3319.59,3270.77,3270.77,112760],["2018-10-25",3173.13,3221.95,3051.09,3221.95,175350],["2018-10-26",3185.34,3197.54,3124.32,3160.93,113880],["2018-10-29",3063.29,3173.13,3051.09,3160.93,248450],["2018-10-30",3136.52,3197.54,3087.7,3160.93,148426],["2018-10-31",3124.32,3173.13,3075.5,3148.73,275100],["2018-11-01",3136.52,3148.73,3112.11,3148.73,60230],["2018-11-02",3124.32,3221.95,3124.32,3221.95,98280],["2018-11-05",3173.13,3356.2,3173.13,3295.18,110680],["2018-11-06",3246.36,3295.18,3246.36,3295.18,225630],["2018-11-07",3258.56,3417.22,3246.36,3392.81,188070],["2018-11-08",3417.22,3466.04,3368.4,3392.81,162260],["2018-11-09",3429.43,3429.43,3343.99,3392.81,40690],["2018-11-12",3331.79,3392.81,3331.79,3380.61,323110],["2018-11-13",3331.79,3392.81,3331.79,3380.61,89520],["2018-11-14",3356.2,3380.61,3356.2,3380.61,49050],["2018-11-15",3356.2,3380.61,3356.2,3380.61,290610],["2018-11-16",3380.61,3417.22,3343.99,3417.22,44190],["2018-11-19",3368.4,3417.22,3368.4,3405.02,29640],["2018-11-20",3405.02,3417.22,3380.61,3405.02,21030],["2018-11-21",3405.02,3405.02,3343.99,3405.02,253570],["2018-11-22",3356.2,3405.02,3356.2,3392.81,25630],["2018-11-23",3392.81,3392.81,3368.4,3368.4,9800],["2018-11-26",3368.4,3392.81,3356.2,3356.2,26700],["2018-11-27",3356.2,3405.02,3356.2,3368.4,286830],["2018-11-28",3368.4,3392.81,3356.2,3392.81,23430],["2018-11-29",3368.4,3405.02,3368.4,3392.81,58360],["2018-11-30",3392.81,3392.81,3380.61,3392.81,12880],["2018-12-03",3392.81,3539.26,3368.4,3502.65,378070],["2018-12-04",3502.65,3539.26,3453.83,3478.24,219250],["2018-12-05",3441.63,3478.24,3405.02,3441.63,382410],["2018-12-06",3441.63,3636.9,3441.63,3563.67,329820],["2018-12-07",3575.88,3661.31,3563.67,3588.08,1226320],["2018-12-10",3588.08,3612.49,3539.26,3588.08,399010],["2018-12-11",3551.47,3563.67,3478.24,3527.06,81970],["2018-12-12",3490.45,3539.26,3441.63,3466.04,1092330],["2018-12-13",3490.45,3539.26,3478.24,3490.45,394960],["2018-12-14",3490.45,3539.26,3453.83,3453.83,78600],["2018-12-17",3453.83,3466.04,3417.22,3417.22,103350],["2018-12-18",3392.81,3490.45,3392.81,3417.22,29930],["2018-12-19",3417.22,3441.63,3405.02,3429.43,25390],["2018-12-20",3429.43,3466.04,3392.81,3429.43,964470],["2018-12-21",3429.43,3514.86,3392.81,3502.65,81900],["2018-12-24",3502.65,3539.26,3441.63,3502.65,55530],["2018-12-25",3392.81,3490.45,3368.4,3441.63,100440],["2018-12-26",3417.22,3490.45,3417.22,3441.63,28630],["2018-12-27",3441.63,3466.04,3417.22,3453.83,71190],["2018-12-28",3441.63,3490.45,3417.22,3417.22,29760],["2019-01-02",3429.43,3466.04,3417.22,3466.04,13950],["2019-01-03",3417.22,3466.04,3392.81,3453.83,51570],["2019-01-04",3417.22,3453.83,3417.22,3441.63,46990],["2019-01-07",3417.22,3466.04,3392.81,3417.22,39600],["2019-01-08",3441.63,3490.45,3417.22,3466.04,35990],["2019-01-09",3490.45,3563.67,3490.45,3539.26,154260],["2019-01-10",3539.26,3539.26,3453.83,3453.83,114170],["2019-01-11",3453.83,3539.26,3441.63,3527.06,117220],["2019-01-14",3527.06,3649.1,3514.86,3575.88,208960],["2019-01-15",3563.67,3661.31,3563.67,3624.7,300560],["2019-01-16",3612.49,3649.1,3588.08,3624.7,63150],["2019-01-17",3624.7,3636.9,3514.86,3514.86,724210],["2019-01-18",3514.86,3563.67,3466.04,3514.86,147810],["2019-01-21",3478.24,3514.86,3441.63,3490.45,91750],["2019-01-22",3490.45,3514.86,3441.63,3466.04,79210],["2019-01-23",3478.24,3551.47,3478.24,3490.45,34200],["2019-01-24",3490.45,3539.26,3466.04,3466.04,374450],["2019-01-25",3466.04,3490.45,3441.63,3478.24,83410],["2019-01-28",3478.24,3490.45,3368.4,3417.22,513690],["2019-01-29",3380.61,3466.04,3380.61,3453.83,398340],["2019-01-30",3466.04,3466.04,3380.61,3417.22,28390],["2019-01-31",3417.22,3441.63,3368.4,3429.43,30290],["2019-02-01",3466.04,3466.04,3380.61,3466.04,288080],["2019-02-11",3466.04,3539.26,3441.63,3527.06,60840],["2019-02-12",3527.06,3539.26,3478.24,3514.86,66550],["2019-02-13",3502.65,3527.06,3441.63,3514.86,413100],["2019-02-14",3490.45,3527.06,3490.45,3514.86,756460],["2019-02-15",3490.45,3551.47,3490.45,3527.06,107940],["2019-02-18",3527.06,3563.67,3527.06,3539.26,74710],["2019-02-19",3502.65,3551.47,3478.24,3490.45,894360],["2019-02-20",3466.04,3527.06,3466.04,3466.04,100580],["2019-02-21",3441.63,3490.45,3417.22,3453.83,111310],["2019-02-22",3453.83,3466.04,3392.81,3441.63,307080],["2019-02-25",3417.22,3453.83,3417.22,3453.83,319660],["2019-02-26",3453.83,3453.83,3417.22,3441.63,39690],["2019-02-27",3417.22,3490.45,3417.22,3466.04,206950],["2019-02-28",3466.04,3466.04,3417.22,3441.63,89530],["2019-03-01",3441.63,3466.04,3417.22,3466.04,112910],["2019-03-04",3466.04,3563.67,3466.04,3502.65,233600],["2019-03-05",3466.04,3539.26,3466.04,3502.65,860110],["2019-03-06",3466.04,3514.86,3453.83,3490.45,117310],["2019-03-07",3490.45,3514.86,3466.04,3478.24,97740],["2019-03-08",3466.04,3502.65,3466.04,3490.45,98040],["2019-03-11",3490.45,3734.53,3478.24,3734.53,757620],["2019-03-12",3880.99,3990.83,3832.17,3893.19,850780],["2019-03-13",3880.99,3905.4,3795.56,3832.17,186090],["2019-03-14",3832.17,3954.21,3807.76,3929.8,805290],["2019-03-15",3929.8,3929.8,3844.37,3905.4,326740],["2019-03-18",3880.99,3978.62,3880.99,3978.62,424700],["2019-03-19",3978.62,3990.83,3917.6,3929.8,505760],["2019-03-20",3905.4,3905.4,3856.58,3880.99,154330],["2019-03-21",3880.99,4149.48,3856.58,4003.03,1085130],["2019-03-22",4003.03,4027.44,3954.21,3978.62,440440],["2019-03-25",3905.4,3929.8,3783.35,3893.19,222400],["2019-03-26",3893.19,3954.21,3844.37,3856.58,276760],["2019-03-27",3856.58,3905.4,3856.58,3868.78,187620],["2019-03-28",3868.78,3868.78,3795.56,3819.96,227390],["2019-03-29",3807.76,3893.19,3807.76,3856.58,159370],["2019-04-01",3856.58,4003.03,3832.17,3978.62,337070],["2019-04-02",3978.62,4198.3,3978.62,4149.48,1653340],["2019-04-03",4125.07,4186.1,4088.46,4088.46,337230],["2019-04-04",4088.46,4320.34,4088.46,4271.53,1236920],["2019-04-05",4271.53,4320.34,4198.3,4259.32,519260],["2019-04-08",4259.32,4259.32,4173.89,4247.12,710620],["2019-04-09",4320.34,4393.57,3978.62,3978.62,1144790],["2019-04-10",4027.44,4112.87,4003.03,4076.26,620340],["2019-04-11",4051.85,4100.67,4015.23,4027.44,511420],["2019-04-12",4027.44,4149.48,4015.23,4137.28,804530],["2019-04-16",4100.67,4149.48,4076.26,4137.28,214270],["2019-04-17",4137.28,4149.48,3856.58,3856.58,1477840],["2019-04-18",3832.17,3856.58,3661.31,3734.53,757570],["2019-04-19",3685.72,3807.76,3685.72,3795.56,120300],["2019-04-22",3783.35,3783.35,3661.31,3710.13,468473],["2019-04-23",3758.94,3807.76,3746.74,3758.94,371860],["2019-04-24",3734.53,3795.56,3722.33,3758.94,391000],["2019-04-25",3734.53,3795.56,3722.33,3734.53,283920],["2019-04-26",3710.13,3758.94,3661.31,3661.31,278570],["2019-05-02",3661.31,3734.53,3661.31,3722.33,238270],["2019-05-03",3722.33,3746.74,3697.92,3697.92,168660],["2019-05-06",3636.9,3710.13,3612.49,3624.7,266960],["2019-05-07",3624.7,3661.31,3575.88,3575.88,295000],["2019-05-08",3563.67,3612.49,3539.26,3575.88,102040],["2019-05-09",3575.88,3636.9,3417.22,3514.86,408120],["2019-05-10",3527.06,3588.08,3514.86,3588.08,137080],["2019-05-13",3588.08,3832.17,3588.08,3832.17,452930],["2019-05-14",3783.35,3929.8,3758.94,3905.4,197000],["2019-05-15",3905.4,3978.62,3868.78,3893.19,554100],["2019-05-16",3844.37,3905.4,3832.17,3832.17,391180],["2019-05-17",3832.17,4027.44,3807.76,3990.83,655670],["2019-05-20",4027.44,4039.64,3917.6,4003.03,193000],["2019-05-21",3978.62,4125.07,3978.62,4100.67,261560],["2019-05-22",4100.67,4125.07,3990.83,3990.83,335110],["2019-05-23",3978.62,4125.07,3978.62,4100.67,223820],["2019-05-24",4076.26,4137.28,4027.44,4027.44,269540],["2019-05-27",3978.62,4100.67,3978.62,4051.85,160590],["2019-05-28",4051.85,4076.26,4027.44,4039.64,324640],["2019-05-29",4027.44,4173.89,4027.44,4112.87,738360],["2019-05-30",4112.87,4149.48,4088.46,4125.07,201640],["2019-05-31",4125.07,4149.48,3978.62,3978.62,265250],["2019-06-03",3905.4,4051.85,3832.17,3856.58,652967],["2019-06-04",3856.58,3978.62,3856.58,3905.4,258460],["2019-06-05",4154.36,4154.36,3873.66,4042.08,170860],["2019-06-06",3985.94,4070.15,3985.94,4042.08,68160],["2019-06-07",4070.15,4322.78,4042.08,4280.68,329510],["2019-06-10",4294.71,4350.85,4266.64,4308.75,217770],["2019-06-11",4322.78,4322.78,4266.64,4280.68,220140],["2019-06-12",4280.68,4294.71,4154.36,4168.4,183030],["2019-06-13",4126.29,4238.57,4126.29,4168.4,202350],["2019-06-14",4168.4,4210.5,4098.22,4098.22,286140],["2019-06-17",4182.43,4210.5,4084.19,4210.5,204320],["2019-06-18",4196.47,4210.5,4140.33,4154.36,79640],["2019-06-19",4182.43,4266.64,4168.4,4196.47,254010],["2019-06-20",4182.43,4378.92,4182.43,4322.78,600660],["2019-06-21",4322.78,4406.99,4280.68,4280.68,197740],["2019-06-24",4280.68,4406.99,4266.64,4280.68,294580],["2019-06-25",4280.68,4336.82,4252.61,4266.64,131500],["2019-06-26",4210.5,4294.71,4210.5,4266.64,135370],["2019-06-27",4210.5,4266.64,4154.36,4196.47,310550],["2019-06-28",4182.43,4224.54,4154.36,4182.43,191570],["2019-07-01",4182.43,4252.61,4154.36,4210.5,333870],["2019-07-02",4210.5,4322.78,4196.47,4294.71,300360],["2019-07-03",4266.64,4378.92,4266.64,4350.85,514400],["2019-07-04",4350.85,4350.85,4294.71,4350.85,244060],["2019-07-05",4336.82,4364.89,4322.78,4322.78,325190],["2019-07-08",4294.71,4336.82,4238.57,4252.61,221070],["2019-07-09",4252.61,4322.78,4252.61,4294.71,209730],["2019-07-10",4294.71,4322.78,4294.71,4294.71,154450],["2019-07-11",4294.71,4322.78,4238.57,4252.61,307440],["2019-07-12",4252.61,4294.71,4238.57,4252.61,211210],["2019-07-15",4238.57,4280.68,4210.5,4252.61,362980],["2019-07-16",4238.57,4252.61,4154.36,4182.43,465640],["2019-07-17",4154.36,4378.92,4154.36,4294.71,369700],["2019-07-18",4266.64,4322.78,4252.61,4266.64,174420],["2019-07-19",4252.61,4322.78,4238.57,4238.57,167940],["2019-07-22",4210.5,4238.57,4196.47,4210.5,173530],["2019-07-23",4238.57,4449.1,4224.54,4406.99,757520],["2019-07-24",4435.06,4631.56,4392.96,4547.34,661760],["2019-07-25",4547.34,4575.41,4505.24,4561.38,282490],["2019-07-26",4589.45,4589.45,4463.13,4533.31,413320],["2019-07-29",4491.2,4687.7,4491.2,4575.41,1055580],["2019-07-30",4561.38,4617.52,4435.06,4435.06,542470],["2019-07-31",4406.99,4477.17,4378.92,4477.17,254680],["2019-08-01",4435.06,4617.52,4435.06,4617.52,922400],["2019-08-02",4617.52,4659.63,4547.34,4603.48,852350],["2019-08-05",4561.38,4856.12,4561.38,4743.84,1091310],["2019-08-06",4659.63,4898.22,4659.63,4884.19,1136430],["2019-08-07",4856.12,5136.82,4856.12,5136.82,1311430],["2019-08-08",5136.82,5417.52,5136.82,5347.34,1475420],["2019-08-09",5347.34,5361.38,5235.06,5235.06,887660],["2019-08-12",5277.17,5529.8,5249.1,5529.8,788160],["2019-08-13",5529.8,5726.29,5347.34,5473.66,834910],["2019-08-14",5473.66,5614.01,5333.31,5347.34,577330],["2019-08-15",5291.2,5361.38,5235.06,5361.38,619880],["2019-08-16",5361.38,5543.83,5361.38,5403.48,470750],["2019-08-19",5431.55,5768.39,5431.55,5768.39,1433000],["2019-08-20",5894.71,5922.78,5768.39,5866.64,1089980],["2019-08-21",5866.64,5894.71,5754.36,5852.6,527330],["2019-08-22",5810.5,6091.2,5810.5,6049.09,820470],["2019-08-23",6049.09,6175.41,6006.99,6147.34,684140],["2019-08-26",6175.41,6315.76,6119.27,6315.76,982400],["2019-08-27",6456.11,6526.28,6287.69,6343.83,1214520],["2019-08-28",6343.83,6456.11,6119.27,6119.27,822560],["2019-08-29",6063.13,6315.76,6063.13,6161.37,1018030],["2019-08-30",6161.37,6287.69,5740.32,5740.32,2101380],["2019-09-03",5614.01,5866.64,5403.48,5712.25,1087700],["2019-09-04",5712.25,6006.99,5614.01,5978.92,741450],["2019-09-05",6035.06,6063.13,5782.43,5838.57,473090],["2019-09-06",5810.5,6021.02,5768.39,5866.64,497610],["2019-09-09",5866.64,5992.95,5866.64,5964.88,349430],["2019-09-10",5964.88,6035.06,5557.87,5726.29,1860410],["2019-09-11",5754.36,5852.6,5670.15,5726.29,456360],["2019-09-12",5810.5,5810.5,5698.22,5740.32,657190],["2019-09-13",5740.32,5978.92,5740.32,5978.92,490350],["2019-09-16",6063.13,6259.62,5978.92,6217.51,675480],["2019-09-17",6217.51,6315.76,6119.27,6231.55,469310],["2019-09-18",6203.48,6231.55,6063.13,6119.27,438350],["2019-09-19",6119.27,6175.41,6077.16,6119.27,238230],["2019-09-20",6133.3,6287.69,6133.3,6161.37,398050],["2019-09-23",6175.41,6203.48,5894.71,5894.71,765500],["2019-09-24",5894.71,5992.95,5838.57,5838.57,403570],["2019-09-25",5754.36,5922.78,5754.36,5894.71,196840],["2019-09-26",5894.71,6077.16,5838.57,5838.57,285920],["2019-09-27",5838.57,5950.85,5810.5,5810.5,265410],["2019-09-30",5810.5,5922.78,5754.36,5922.78,339550],["2019-10-01",5922.78,6329.79,5922.78,6329.79,1415430],["2019-10-02",6399.97,6512.25,6315.76,6315.76,778920],["2019-10-03",6231.55,6736.81,6189.44,6722.77,1517470],["2019-10-04",6722.77,6778.91,6638.56,6652.6,562440],["2019-10-07",6652.6,6821.02,6512.25,6512.25,957670],["2019-10-08",6456.11,6680.67,6428.04,6680.67,800180],["2019-10-09",6610.49,6877.16,6610.49,6694.7,785290],["2019-10-10",6694.7,6694.7,6540.32,6582.42,426950],["2019-10-11",6582.42,6596.46,6329.79,6343.83,953680],["2019-10-14",6371.9,6371.9,5908.74,6021.02,2176590],["2019-10-15",5964.88,6161.37,5964.88,6119.27,516240],["2019-10-16",6161.37,6259.62,6091.2,6259.62,379760],["2019-10-17",6259.62,6259.62,6119.27,6231.55,300810],["2019-10-18",6231.55,6231.55,6049.09,6063.13,492670],["2019-10-21",6006.99,6091.2,5978.92,6063.13,417940],["2019-10-22",6063.13,6175.41,6035.06,6161.37,317820],["2019-10-23",6133.3,6343.83,6133.3,6203.48,730250],["2019-10-24",6203.48,6315.76,6161.37,6245.58,350410],["2019-10-25",6245.58,6385.93,6231.55,6259.62,274990],["2019-10-28",6231.55,6357.86,6231.55,6357.86,336354],["2019-10-29",6385.93,6414.0,6245.58,6259.62,861950],["2019-10-30",6259.62,6315.76,6175.41,6259.62,266440],["2019-10-31",6259.62,6329.79,6175.41,6175.41,360770],["2019-11-01",6175.41,6231.55,6119.27,6161.37,306250],["2019-11-04",6175.41,6231.55,6161.37,6161.37,206520],["2019-11-05",6175.41,6540.32,6161.37,6428.04,851920],["2019-11-06",6385.93,6512.25,6385.93,6385.93,205240],["2019-11-07",6385.93,6498.21,6385.93,6414.0,545070],["2019-11-08",6428.04,6456.11,6385.93,6428.04,377600],["2019-11-11",6428.04,6624.53,6428.04,6540.32,940920],["2019-11-12",6540.32,6652.6,6470.14,6568.39,616270],["2019-11-13",6568.39,6596.46,6512.25,6526.28,226920],["2019-11-14",6498.21,6582.42,6484.18,6568.39,336450],["2019-11-15",6568.39,6708.74,6540.32,6624.53,497000],["2019-11-18",6624.53,6652.6,6498.21,6540.32,214170],["2019-11-19",6540.32,6540.32,6428.04,6540.32,240190],["2019-11-20",6512.25,6526.28,6371.9,6371.9,335380],["2019-11-21",6385.93,6512.25,6343.83,6428.04,364690],["2019-11-22",6456.11,6498.21,6175.41,6175.41,559740],["2019-11-25",6175.41,6315.76,6175.41,6217.51,424610],["2019-11-26",6217.51,6343.83,6217.51,6315.76,232060],["2019-11-27",6315.76,6414.0,6315.76,6315.76,383000],["2019-11-28",6287.69,6371.9,6175.41,6287.69,309250],["2019-11-29",6287.69,6357.86,6231.55,6301.72,122260],["2019-12-02",6287.69,6287.69,6175.41,6189.44,339690],["2019-12-03",6189.44,6217.51,5894.71,5894.71,469970],["2019-12-04",5936.81,6119.27,5936.81,6063.13,382300],["2019-12-05",6063.13,6315.76,6063.13,6203.48,498630],["2019-12-06",6203.48,6315.76,6175.41,6259.62,98910],["2019-12-09",6217.51,6287.69,6217.51,6245.58,123610],["2019-12-10",6245.58,6259.62,6119.27,6203.48,200530],["2019-12-11",6273.65,6273.65,6091.2,6175.41,121190],["2019-12-12",6119.27,6203.48,6119.27,6161.37,166280],["2019-12-13",6147.34,6357.86,6147.34,6315.76,258450],["2019-12-16",6301.72,6484.18,6231.55,6484.18,572640],["2019-12-17",6428.04,6568.39,6428.04,6484.18,204540],["2019-12-18",6414.0,6624.53,6414.0,6540.32,427560],["2019-12-19",6540.32,6596.46,6414.0,6512.25,310660],["2019-12-20",6456.11,6568.39,6428.04,6470.14,271150],["2019-12-23",6554.35,6680.67,6498.21,6512.25,656630],["2019-12-24",6512.25,6568.39,6470.14,6512.25,153940],["2019-12-25",6498.21,6961.37,6498.21,6947.33,1754430],["2019-12-26",6989.44,6989.44,6877.16,6905.23,412550],["2019-12-27",6905.23,7073.65,6863.12,6877.16,413690],["2019-12-30",6849.09,6961.37,6624.53,6708.74,968420],["2019-12-31",6652.6,6708.74,6512.25,6680.67,460990],["2020-01-02",6652.6,6891.19,6652.6,6877.16,467470],["2020-01-03",6877.16,6891.19,6750.84,6877.16,529730],["2020-01-06",6877.16,7101.72,6596.46,6596.46,967330],["2020-01-07",6652.6,6821.02,6624.53,6750.84,562870],["2020-01-08",6736.81,6736.81,6287.69,6343.83,951370],["2020-01-09",6428.04,6498.21,6399.97,6470.14,457660],["2020-01-10",6484.18,6540.32,6203.48,6203.48,771780],["2020-01-13",6119.27,6245.58,6035.06,6175.41,597710],["2020-01-14",6175.41,6371.9,6175.41,6315.76,325390],["2020-01-15",6315.76,6442.07,6301.72,6315.76,146430],["2020-01-16",6343.83,6357.86,6301.72,6315.76,240250],["2020-01-17",6203.48,6315.76,6133.3,6203.48,297060],["2020-01-20",6203.48,6203.48,6035.06,6063.13,392600],["2020-01-21",6063.13,6245.58,6063.13,6245.58,173540],["2020-01-22",6189.44,6357.86,6189.44,6329.79,196100],["2020-01-30",6203.48,6315.76,6091.2,6105.23,231350],["2020-01-31",5950.85,6091.2,5838.57,5894.71,778990],["2020-02-03",5501.73,5585.94,5487.69,5487.69,1139950],["2020-02-04",5389.45,5557.87,5389.45,5543.83,250170],["2020-02-05",5557.87,5824.53,5543.83,5656.11,360280],["2020-02-06",5656.11,5810.5,5557.87,5810.5,223420],["2020-02-07",5824.53,5838.57,5698.22,5782.43,102010],["2020-02-10",5782.43,5880.67,5698.22,5782.43,100320],["2020-02-11",5782.43,5992.95,5782.43,5992.95,306620],["2020-02-12",5992.95,6203.48,5992.95,6105.23,191280],["2020-02-13",6175.41,6273.65,6091.2,6105.23,347490],["2020-02-14",6105.23,6119.27,6063.13,6077.16,183280],["2020-02-17",6105.23,6245.58,6091.2,6119.27,284010],["2020-02-18",6119.27,6175.41,6049.09,6119.27,200900],["2020-02-19",6133.3,6231.55,6119.27,6217.51,216950],["2020-02-20",6217.51,6343.83,6189.44,6301.72,424110],["2020-02-21",6343.83,6343.83,6175.41,6175.41,323640],["2020-02-24",6021.02,6021.02,5754.36,5754.36,683600],["2020-02-25",5557.87,5894.71,5557.87,5894.71,412710],["2020-02-26",5698.22,5880.67,5698.22,5754.36,215870],["2020-02-27",5670.15,5782.43,5670.15,5782.43,927180],["2020-02-28",5712.25,5712.25,5417.52,5571.9,573610],["2020-03-02",5585.94,5585.94,5445.59,5487.69,420280],["2020-03-03",5529.8,5614.01,5473.66,5487.69,1062660],["2020-03-04",5445.59,5726.29,5445.59,5670.15,500720],["2020-03-05",5670.15,5838.57,5642.08,5642.08,361060],["2020-03-06",5585.94,5670.15,5529.8,5642.08,245200],["2020-03-09",5249.1,5305.24,5249.1,5249.1,535360],["2020-03-10",4884.19,5206.99,4884.19,4968.4,852860],["2020-03-11",5038.57,5052.61,4631.56,4631.56,1025390],["2020-03-12",4308.75,4322.78,4308.75,4308.75,321140],["2020-03-13",4014.01,4308.75,4014.01,4294.71,2517810],["2020-03-16",4210.5,4336.82,4070.15,4112.26,1183860],["2020-03-17",4098.22,4392.96,3873.66,4378.92,1606640],["2020-03-18",4378.92,4463.13,4322.78,4378.92,695070],["2020-03-19",4378.92,4378.92,4126.29,4294.71,521350],["2020-03-20",4238.57,4364.89,4210.5,4350.85,553730],["2020-03-23",4210.5,4266.64,4056.12,4056.12,2202570],["2020-03-24",4154.36,4294.71,4056.12,4294.71,462940],["2020-03-25",4350.85,4575.41,4294.71,4519.27,916650],["2020-03-26",4519.27,4519.27,4322.78,4406.99,533240],["2020-03-27",4406.99,4463.13,4294.71,4406.99,328100],["2020-03-30",4140.33,4280.68,4126.29,4266.64,458240],["2020-03-31",4406.99,4406.99,4070.15,4252.61,290060],["2020-04-01",4266.64,4364.89,4266.64,4350.85,195140],["2020-04-03",4421.03,4421.03,4350.85,4392.96,323390],["2020-04-06",4491.2,4589.45,4406.99,4575.41,508260],["2020-04-07",4575.41,4589.45,4463.13,4575.41,366990],["2020-04-08",4449.1,4547.34,4449.1,4491.2,261300],["2020-04-09",4491.2,4729.8,4449.1,4603.48,498750],["2020-04-10",4575.41,4673.66,4505.24,4589.45,405740],["2020-04-13",4505.24,4645.59,4505.24,4631.56,470180],["2020-04-14",4631.56,4673.66,4505.24,4631.56,518130],["2020-04-15",4603.48,4743.84,4561.38,4743.84,650420],["2020-04-16",4687.7,4996.47,4687.7,4870.15,870820],["2020-04-17",4940.33,5024.54,4828.05,4828.05,795300],["2020-04-20",4785.94,4884.19,4701.73,4701.73,771470],["2020-04-21",4589.45,4631.56,4378.92,4505.24,1030210],["2020-04-22",4364.89,4659.63,4364.89,4659.63,264740],["2020-04-23",4701.73,4701.73,4533.31,4561.38,320990],["2020-04-24",4561.38,4617.52,4519.27,4575.41,185030],["2020-04-27",4743.84,4842.08,4673.66,4715.77,877340],["2020-04-28",4757.87,4757.87,4645.59,4729.8,202710],["2020-04-29",4757.87,4785.94,4673.66,4743.84,623730],["2020-05-04",4687.7,4743.84,4631.56,4659.63,363050],["2020-05-05",4659.63,4729.8,4631.56,4715.77,163940],["2020-05-06",4715.77,4954.36,4715.77,4912.26,1118770],["2020-05-07",4968.4,4968.4,4856.12,4912.26,593830],["2020-05-08",4912.26,4954.36,4771.91,4828.05,760200],["2020-05-11",4828.05,4870.15,4799.98,4842.08,574810],["2020-05-12",4856.12,5024.54,4842.08,4954.36,1095810],["2020-05-13",4940.33,5108.75,4884.19,4996.47,1222930],["2020-05-14",4982.43,5024.54,4926.29,4940.33,656830],["2020-05-15",4982.43,5094.71,4926.29,4996.47,1014430],["2020-05-18",5052.61,5178.92,5024.54,5150.85,1510960],["2020-05-19",5333.31,5487.69,5178.92,5291.2,2114950],["2020-05-20",5249.1,5319.27,5164.89,5263.13,879440],["2020-05-21",5305.24,5319.27,5235.06,5235.06,1286060],["2020-05-22",5235.06,5235.06,4940.33,4954.36,2061170],["2020-05-25",4968.4,5164.89,4954.36,5164.89,794210],["2020-05-26",5277.17,5277.17,5108.75,5164.89,912180],["2020-05-27",5206.99,5206.99,5094.71,5122.78,786880],["2020-05-28",5229.45,5326.29,5132.61,5213.31,895150],["2020-05-29",5277.87,5310.15,5164.89,5164.89,735010],["2020-06-01",5164.89,5261.73,5164.89,5164.89,534410],["2020-06-02",5197.17,5261.73,5116.46,5116.46,1051760],["2020-06-03",5116.46,5132.61,5051.9,5116.46,771810],["2020-06-04",5164.89,5164.89,5084.18,5116.46,421560],["2020-06-05",5116.46,5294.01,5051.9,5294.01,1105080],["2020-06-08",5390.85,5552.25,5374.71,5423.13,1284730],["2020-06-09",5487.69,5487.69,5374.71,5374.71,687350],["2020-06-10",5326.29,5552.25,5245.59,5471.55,1358930],["2020-06-11",5519.97,5616.81,5197.17,5197.17,2160210],["2020-06-12",5003.48,5294.01,5003.48,5245.59,759510],["2020-06-15",5245.59,5406.99,5100.32,5197.17,879270],["2020-06-16",5294.01,5294.01,5197.17,5261.73,454390],["2020-06-17",5245.59,5277.87,5164.89,5197.17,240130],["2020-06-18",5164.89,5229.45,5132.61,5229.45,271290],["2020-06-19",5245.59,5487.69,5229.45,5423.13,1272320],["2020-06-22",5487.69,5487.69,5358.57,5358.57,709720],["2020-06-23",5358.57,5390.85,5294.01,5358.57,392850],["2020-06-24",5326.29,5423.13,5229.45,5229.45,660610],["2020-06-25",5164.89,5261.73,5148.75,5245.59,724890],["2020-06-26",5261.73,5261.73,5181.03,5197.17,313240],["2020-06-29",5132.61,5164.89,4971.2,5051.9,1023970],["2020-06-30",5051.9,5100.32,4809.8,4906.64,676350],["2020-07-01",4938.92,5068.04,4906.64,5068.04,207510],["2020-07-02",5068.04,5148.75,4971.2,5035.76,164800],["2020-07-03",5003.48,5051.9,5003.48,5035.76,212240],["2020-07-06",5068.04,5084.18,5035.76,5051.9,236230],["2020-07-07",5068.04,5197.17,5035.76,5132.61,476760],["2020-07-08",5132.61,5164.89,5084.18,5132.61,185190],["2020-07-09",5132.61,5358.57,5116.46,5294.01,1291790],["2020-07-10",5261.73,5294.01,5132.61,5181.03,412110],["2020-07-13",5181.03,5261.73,5164.89,5197.17,320770],["2020-07-14",5197.17,5213.31,5148.75,5197.17,327770],["2020-07-15",5197.17,5358.57,5197.17,5294.01,1285950],["2020-07-16",5326.29,5358.57,5245.59,5277.87,360530],["2020-07-17",5294.01,5358.57,5261.73,5326.29,802570],["2020-07-20",5326.29,5358.57,5277.87,5294.01,907430],["2020-07-21",5294.01,5358.57,5229.45,5358.57,675280],["2020-07-22",5358.57,5406.99,5310.15,5310.15,546920],["2020-07-23",5277.87,5326.29,5197.17,5310.15,557430],["2020-07-24",5294.01,5294.01,5003.48,5051.9,1724450],["2020-07-27",4842.08,5019.62,4745.24,4745.24,1591960],["2020-07-28",4938.92,4987.34,4761.38,4971.2,640710],["2020-07-29",4842.08,4890.5,4777.52,4874.36,800190],["2020-07-30",4874.36,4971.2,4874.36,4938.92,193120],["2020-07-31",4809.8,4938.92,4809.8,4906.64,380470],["2020-08-03",4906.64,5019.62,4890.5,4987.34,698970],["2020-08-04",5068.04,5100.32,5003.48,5035.76,609390],["2020-08-05",5100.32,5148.75,5035.76,5148.75,1042580],["2020-08-06",5116.46,5164.89,5100.32,5132.61,585320],["2020-08-07",5132.61,5310.15,5100.32,5310.15,1222420],["2020-08-10",5326.29,5374.71,5245.59,5245.59,830610],["2020-08-11",5294.01,5310.15,5164.89,5310.15,430570],["2020-08-12",5342.43,5358.57,5261.73,5358.57,911050],["2020-08-13",5358.57,5665.23,5358.57,5632.95,3561500],["2020-08-14",5632.95,5778.22,5552.25,5552.25,1666790],["2020-08-17",5616.81,5907.34,5616.81,5875.06,2325430],["2020-08-18",5875.06,5939.62,5745.94,5778.22,898670],["2020-08-19",5778.22,5971.9,5729.79,5875.06,1241150],["2020-08-20",5842.78,5907.34,5729.79,5810.5,960200],["2020-08-21",5810.5,5907.34,5762.08,5810.5,1088460],["2020-08-24",5875.06,5875.06,5810.5,5875.06,1102010],["2020-08-25",5939.62,6117.16,5875.06,5971.9,1550320],["2020-08-26",5971.9,6036.46,5923.48,5988.04,825910],["2020-08-27",6004.18,6084.88,5955.76,6052.6,836610],["2020-08-28",6052.6,6068.74,5907.34,5907.34,1042000],["2020-08-31",5907.34,5939.62,5681.37,5745.94,2004610],["2020-09-01",5778.22,5875.06,5681.37,5794.36,485590],["2020-09-03",5875.06,5875.06,5745.94,5826.64,701930],["2020-09-04",5745.94,5971.9,5713.65,5923.48,1266260],["2020-09-07",5939.62,6020.32,5891.2,5891.2,1194170],["2020-09-08",5891.2,5955.76,5826.64,5907.34,705770],["2020-09-09",5858.92,6068.74,5842.78,6004.18,1415920],["2020-09-10",6052.6,6294.7,6004.18,6101.02,1964810],["2020-09-11",6165.58,6310.84,6101.02,6278.56,1375170],["2020-09-14",6343.13,6617.51,6343.13,6472.25,2346340],["2020-09-15",6585.23,6875.75,6520.67,6762.77,2497470],["2020-09-16",6778.91,6795.05,6649.79,6778.91,830580],["2020-09-17",6778.91,7004.88,6682.07,6940.31,1458140],["2020-09-18",6940.31,7021.02,6778.91,6778.91,1376680],["2020-09-21",6859.61,6924.17,6617.51,6665.93,1788640],["2020-09-22",6665.93,6908.03,6665.93,6843.47,1241230],["2020-09-23",6908.03,7021.02,6778.91,6843.47,939140],["2020-09-24",6795.05,6875.75,6730.49,6843.47,581650],["2020-09-25",6908.03,6908.03,6714.35,6714.35,1142800],["2020-09-28",6714.35,6843.47,6714.35,6795.05,585470],["2020-09-29",6843.47,7263.12,6827.33,7198.56,2552880],["2020-09-30",7295.4,7343.82,7117.86,7279.26,1269410],["2020-10-01",7376.1,7489.08,7327.68,7392.24,937930],["2020-10-02",7456.8,7489.08,7101.72,7424.52,2013300],["2020-10-05",7521.36,7585.93,7327.68,7376.1,4156670],["2020-10-06",7392.24,7408.38,7279.26,7343.82,1197710],["2020-10-07",7327.68,7537.5,7327.68,7359.96,1214527],["2020-10-08",7392.24,7456.8,7295.4,7392.24,791020],["2020-10-09",7489.08,7844.17,7440.66,7747.33,1719110],["2020-10-12",7828.03,7828.03,7553.65,7747.33,1123600],["2020-10-13",7682.77,7731.19,7553.65,7634.35,710170],["2020-10-14",7634.35,7666.63,7505.22,7537.5,1085190],["2020-10-15",7521.36,7618.21,7021.02,7134.0,1722140],["2020-10-16",7246.98,7246.98,6972.6,7101.72,1144260],["2020-10-19",7053.3,7408.38,7053.3,7359.96,759710],["2020-10-20",7359.96,7553.65,7343.82,7392.24,500990],["2020-10-21",7424.52,7424.52,7198.56,7198.56,1026650],["2020-10-22",7230.84,7311.54,7134.0,7230.84,377590],["2020-10-23",7101.72,7359.96,7101.72,7166.28,619560],["2020-10-26",7263.12,7311.54,7101.72,7101.72,670410],["2020-10-27",7101.72,7230.84,6940.31,7053.3,570880],["2020-10-28",7053.3,7101.72,6908.03,6940.31,818280],["2020-10-29",6811.19,6972.6,6811.19,6940.31,478020],["2020-10-30",7037.16,7424.52,6988.74,7311.54,1290260],["2020-11-02",7392.24,7424.52,7311.54,7327.68,378390],["2020-11-03",7343.82,7666.63,7343.82,7618.21,1171300],["2020-11-04",7634.35,7634.35,7085.58,7521.36,755370],["2020-11-05",7553.65,7682.77,7440.66,7569.79,505690],["2020-11-06",7585.93,7828.03,7569.79,7698.91,1280140],["2020-11-09",7698.91,8070.13,7682.77,8070.13,1296510],["2020-11-10",8231.54,8231.54,7973.29,7989.43,970500],["2020-11-11",8021.71,8021.71,7811.89,7941.01,735900],["2020-11-12",8021.71,8118.55,7908.73,8070.13,1039360],["2020-11-13",8070.13,8150.84,8037.85,8086.27,560950],["2020-11-16",8053.99,8215.4,7989.43,8070.13,881970],["2020-11-17",8086.27,8376.8,8070.13,8344.52,854840],["2020-11-18",8328.38,8457.5,8231.54,8344.52,547090],["2020-11-19",8344.52,8344.52,8263.82,8312.24,417720],["2020-11-20",8312.24,8392.94,8247.68,8392.94,636900],["2020-11-23",8489.78,8683.46,8392.94,8554.34,702830],["2020-11-24",8489.78,8635.04,8425.22,8570.48,840610],["2020-11-25",8586.62,8618.9,8392.94,8409.08,683950],["2020-11-26",8392.94,8425.22,8199.26,8231.54,1268800],["2020-11-27",8247.68,8392.94,8247.68,8392.94,741770],["2020-11-30",8457.5,8554.34,8392.94,8392.94,640420],["2020-12-01",8215.4,8538.2,8215.4,8457.5,675840],["2020-12-02",8489.78,8893.29,8392.94,8764.17,1492360],["2020-12-03",8780.31,8941.71,8764.17,8925.57,885380],["2020-12-04",9006.27,9232.23,8925.57,9183.81,1332280],["2020-12-07",9135.39,9684.16,9135.39,9587.32,1426280],["2020-12-08",9587.32,10200.65,9522.76,10039.25,1774090],["2020-12-09",10103.81,10119.95,9877.84,9910.12,1005850],["2020-12-10",9845.56,10152.23,9845.56,9910.12,767890],["2020-12-11",9877.84,10297.49,9845.56,10200.65,597950],["2020-12-14",10410.47,10652.58,10329.77,10394.33,574080],["2020-12-15",10297.49,10426.61,10216.79,10265.21,651500],["2020-12-16",10329.77,10684.86,10329.77,10588.02,344190],["2020-12-17",10426.61,10571.88,10232.93,10394.33,1971920],["2020-12-18",10426.61,11120.64,10426.61,11120.64,1540250],["2020-12-21",11362.75,11895.38,11362.75,11895.38,590140],["2020-12-22",12524.85,12540.99,12024.5,12411.87,901230],["2020-12-23",12298.88,12476.43,11959.94,12008.36,1133440],["2020-12-24",12008.36,12024.5,11169.07,11669.41,2778290],["2020-12-25",11556.43,11927.66,11491.87,11830.82,1207030],["2020-12-28",11814.68,12428.01,11782.4,12169.76,1192950],["2020-12-29",12331.16,12460.29,12105.2,12234.32,1044020],["2020-12-30",12169.76,12428.01,11846.96,12008.36,723090],["2020-12-31",12040.64,12040.64,11620.99,11927.66,1666440],["2021-01-04",11879.24,12573.27,11879.24,12266.6,1188900],["2021-01-05",12266.6,13122.04,12266.6,13025.2,1480600],["2021-01-06",13525.54,13525.54,12928.35,12976.78,934900],["2021-01-07",12960.63,12992.92,12621.69,12912.21,1116700],["2021-01-08",12912.21,12992.92,12702.39,12750.81,1117600],["2021-01-11",12912.21,12912.21,12202.04,12266.6,1677600],["2021-01-12",12266.6,12718.53,11943.8,12637.83,1297600],["2021-01-13",12653.97,12750.81,12282.74,12524.85,851000],["2021-01-14",12524.85,12589.41,12282.74,12492.57,613600],["2021-01-15",12589.41,12750.81,12444.15,12492.57,1078600],["2021-01-18",12621.69,13073.62,12428.01,12815.37,1624900],["2021-01-19",12815.37,12912.21,11927.66,11976.08,967500],["2021-01-20",11976.08,12202.04,11152.92,11911.52,1080200],["2021-01-21",12169.76,12734.67,11943.8,12734.67,1251900],["2021-01-22",13267.3,13428.7,12928.35,13186.6,1650900],["2021-01-25",13186.6,13493.26,13089.76,13122.04,1203900],["2021-01-26",13041.34,13138.18,12266.6,12847.65,1075400],["2021-01-27",12637.83,12702.39,12105.2,12331.16,1666800],["2021-01-28",11524.15,11927.66,11475.73,11475.73,1201500],["2021-01-29",10684.86,11863.1,10684.86,11475.73,1020400],["2021-02-01",11298.19,11766.25,11039.94,11169.07,876200],["2021-02-02",11298.19,11846.96,10975.38,11846.96,808400],["2021-02-03",11943.8,12589.41,11943.8,12524.85,496900],["2021-02-04",12379.59,12879.93,12363.44,12653.97,498300],["2021-02-05",12589.41,12912.21,12589.41,12879.93,788900],["2021-02-08",12912.21,13380.28,12428.01,12718.53,820100],["2021-02-09",12718.53,13009.06,12589.41,12912.21,633800],["2021-02-17",13170.46,13816.07,13073.62,13816.07,1525800],["2021-02-18",14042.03,14526.24,13848.35,14300.28,893000],["2021-02-19",14300.28,14380.98,13993.61,14058.17,1197700],["2021-02-22",14058.17,14235.72,13493.26,13848.35,1261400],["2021-02-23",13783.79,13880.63,13541.68,13751.51,1356800],["2021-02-24",13751.51,14009.75,13396.42,13557.82,1192200],["2021-02-25",13719.23,13848.35,13348.0,13428.7,1388900],["2021-02-26",13235.02,13428.7,13154.32,13299.58,1827400],["2021-03-01",13299.58,13654.67,13235.02,13622.39,1120400],["2021-03-02",13848.35,13848.35,13460.98,13590.11,832200],["2021-03-03",13622.39,13751.51,13557.82,13703.09,925600],["2021-03-04",13735.37,14268.0,13719.23,13880.63,1591200],["2021-03-05",13816.07,14074.31,13670.81,13929.05,817900],["2021-03-08",14364.84,14397.12,13977.47,14138.87,1020700],["2021-03-09",14138.87,14784.48,13816.07,14526.24,1563900],["2021-03-10",14687.64,15171.85,14687.64,14719.92,1243500],["2021-03-11",14719.92,14913.61,14558.52,14719.92,1052500],["2021-03-12",14849.05,14881.33,14590.8,14687.64,997800],["2021-03-15",14590.8,14784.48,14284.14,14332.56,2171600],["2021-03-16",14364.84,14461.68,14090.45,14251.86,1536500],["2021-03-17",14332.56,14687.64,14268.0,14655.36,1481600],["2021-03-18",15107.29,15107.29,14687.64,14687.64,817200],["2021-03-19",14816.77,14816.77,14606.94,14639.22,710800],["2021-03-22",14639.22,15107.29,14623.08,14752.2,1019900],["2021-03-23",14752.2,14816.77,14235.72,14380.98,746500],["2021-03-24",14203.44,14461.68,13880.63,14042.03,1983296],["2021-03-25",14074.31,14203.44,13864.49,14042.03,1431076],["2021-03-26",14042.03,14106.59,13719.23,14025.89,936200],["2021-03-29",14042.03,14074.31,13590.11,13816.07,1320100],["2021-03-30",13816.07,14106.59,13783.79,13912.91,420500],["2021-03-31",14042.03,14042.03,13557.82,13912.91,401100],["2021-04-01",14009.75,14268.0,13912.91,14268.0,613000],["2021-04-02",14332.56,14849.05,14332.56,14558.52,727100],["2021-04-05",14687.64,14719.92,14300.28,14429.4,334900],["2021-04-06",14364.84,14429.4,14268.0,14332.56,309400],["2021-04-07",14364.84,14752.2,14300.28,14461.68,584500],["2021-04-08",14590.8,14590.8,14300.28,14397.12,416800],["2021-04-09",14429.4,14429.4,14219.58,14268.0,665800],["2021-04-12",14397.12,14397.12,14042.03,14138.87,745700],["2021-04-13",14203.44,14203.44,13686.95,13864.49,720700],["2021-04-14",13848.35,14380.98,13719.23,14138.87,571700],["2021-04-15",14058.17,14203.44,13751.51,13864.49,381000],["2021-04-16",13783.79,14025.89,13396.42,13590.11,576900],["2021-04-19",13719.23,13880.63,13267.3,13719.23,758700],["2021-04-20",13719.23,13816.07,13509.4,13557.82,513500],["2021-04-22",13557.82,14042.03,13235.02,13235.02,648100],["2021-04-23",13235.02,13412.56,12944.49,13299.58,393000],["2021-04-26",13299.58,13299.58,12379.59,12653.97,645400],["2021-04-27",12621.69,12783.09,12331.16,12363.44,349400],["2021-04-28",12428.01,12524.85,12331.16,12395.73,362700],["2021-04-29",12395.73,12750.81,12395.73,12750.81,863200],["2021-05-04",12653.97,13105.9,12524.85,13009.06,463700],["2021-05-05",13041.34,13315.72,13041.34,13235.02,359400],["2021-05-06",13235.02,13235.02,12976.78,13025.2,342500],["2021-05-07",13073.62,13170.46,12750.81,12912.21,562200],["2021-05-10",12653.97,12799.23,12428.01,12557.13,696800],["2021-05-11",12621.69,13331.86,12266.6,13009.06,1075100],["2021-05-12",13009.06,13299.58,12912.21,12944.49,494900],["2021-05-13",12912.21,13009.06,12799.23,12815.37,362100],["2021-05-14",12750.81,12815.37,12605.55,12621.69,556500],["2021-05-17",12589.41,12621.69,12395.73,12428.01,400900],["2021-05-18",12428.01,12428.01,12202.04,12331.16,560600],["2021-05-19",12540.99,13186.6,12524.85,13186.6,1096100],["2021-05-20",13880.63,14042.03,13557.82,14009.75,2211000],["2021-05-21",14138.87,14719.92,14138.87,14623.08,1546000],["2021-05-24",14849.05,15107.29,14800.63,14849.05,1151800],["2021-05-25",14784.48,15882.02,14719.92,15785.18,2973500],["2021-05-26",16269.39,16463.07,15785.18,16124.13,1595900],["2021-05-27",16463.07,16753.6,15978.86,16140.27,1190900],["2021-05-28",16140.27,16624.48,15882.02,16430.79,1503200],["2021-05-31",16430.79,16979.56,16107.99,16915.0,1690200],["2021-06-01",17044.12,17237.81,16947.28,16947.28,575500],["2021-06-02",16592.19,17108.68,16592.19,16915.0,649100],["2021-06-03",16979.56,17237.81,16785.88,17140.96,1166400],["2021-06-04",17237.81,17270.09,16850.44,17140.96,780900],["2021-06-07",17108.68,17431.49,16463.07,17044.12,1110900],["2021-06-08",17108.68,17237.81,16495.35,16592.19,1200200],["2021-06-09",16559.91,17270.09,16301.67,16947.28,1107800],["2021-06-10",17108.68,18109.38,17108.68,18109.38,1716500],["2021-06-11",18658.15,19271.48,18658.15,18884.11,966100],["2021-06-14",19206.92,20013.93,19045.52,19884.81,979100],["2021-06-15",19949.37,20659.54,19755.69,20304.46,1101600],["2021-06-16",20562.7,20756.38,20175.33,20336.74,1014600],["2021-06-17",20272.18,20465.86,20078.49,20304.46,812300],["2021-06-18",20304.46,20562.7,20272.18,20336.74,839200],["2021-06-21",20336.74,21305.15,20272.18,20756.38,1105500],["2021-06-22",20982.35,21111.47,20594.98,20788.66,618700],["2021-06-23",20917.79,21046.91,20659.54,20788.66,781300],["2021-06-24",20788.66,20853.23,20627.26,20788.66,1384900],["2021-06-25",20885.51,20982.35,20788.66,20917.79,1371400],["2021-06-28",22192.87,22192.87,20942.0,21426.21,934300],["2021-06-29",21426.21,21426.21,20175.33,20377.09,1262100],["2021-06-30",20336.74,20982.35,20175.33,20942.0,1122200],["2021-07-01",21224.45,21587.61,21022.7,21466.56,862500],["2021-07-02",21466.56,21466.56,21063.05,21063.05,690700],["2021-07-05",20982.35,20982.35,20377.09,20417.44,1015700],["2021-07-06",20256.04,20740.24,19005.16,19005.16,1073500],["2021-07-07",19570.07,20215.68,19005.16,19993.76,1118900],["2021-07-08",20377.09,21063.05,20054.28,20296.39,641100],["2021-07-09",20377.09,20901.65,20094.63,20377.09,873000],["2021-07-12",20659.54,20659.54,19368.32,20175.33,1342200],["2021-07-13",20134.98,20377.09,19771.83,20175.33,395700],["2021-07-14",20175.33,20377.09,19610.42,19771.83,508100],["2021-07-15",19731.48,20134.98,19731.48,19993.76,354400],["2021-07-16",20054.28,21385.85,20054.28,21385.85,1497700],["2021-07-19",21224.45,22878.83,21224.45,22556.02,1874400],["2021-07-20",22798.13,23847.25,22677.08,23080.58,743200],["2021-07-21",22919.18,23524.44,22636.73,23080.58,625200],["2021-07-22",22999.88,23685.84,22959.53,23605.14,772400],["2021-07-23",23605.14,24008.65,23443.74,23443.74,691400],["2021-07-26",23403.39,24008.65,23322.69,23645.49,1058100],["2021-07-27",23927.95,23968.3,23201.63,23403.39,989400],["2021-07-28",23282.34,23524.44,22394.62,22636.73,1660000],["2021-07-29",22677.08,24210.4,22031.47,24210.4,1711700],["2021-07-30",24613.91,24977.06,23968.3,24049.0,843000],["2021-08-02",23806.89,24694.61,23806.89,24129.7,970700],["2021-08-03",24129.7,25420.92,24008.65,24734.96,1275700],["2021-08-04",25017.41,25098.12,24412.15,24533.21,863700],["2021-08-05",24492.86,25017.41,24412.15,25017.41,731400],["2021-08-06",25017.41,25824.43,24613.91,25017.41,1377200],["2021-08-09",25017.41,25784.08,24977.06,25703.38,1361300],["2021-08-10",25824.43,26429.69,25703.38,25905.13,1115500],["2021-08-11",26026.18,26187.58,25420.92,25420.92,947300],["2021-08-12",25380.57,25945.48,25259.52,25259.52,711600],["2021-08-13",25057.77,26833.19,24533.21,26833.19,2506700],["2021-08-16",27034.95,27156.0,26712.14,26752.49,612900],["2021-08-17",26631.44,26954.25,26066.53,26227.93,663200],["2021-08-18",26026.18,26631.44,25905.13,26187.58,559200],["2021-08-19",26227.93,26631.44,26147.23,26348.99,445400],["2021-08-20",26348.99,26591.09,25017.41,25824.43,993000],["2021-08-23",25703.38,25824.43,25098.12,25219.17,1125300],["2021-08-24",25219.17,26308.64,24856.01,25017.41,1068100],["2021-08-25",25622.67,25824.43,25017.41,25824.43,524000],["2021-08-26",25905.13,26026.18,25622.67,25622.67,414200],["2021-08-27",25299.87,26147.23,25299.87,26026.18,900300],["2021-08-30",26227.93,26429.69,26106.88,26227.93,567600],["2021-08-31",26268.29,27196.35,26268.29,26591.09,1435800],["2021-09-01",26833.19,26913.9,26631.44,26631.44,457400],["2021-09-06",26792.84,27398.1,26792.84,27156.0,992900],["2021-09-07",27156.0,27156.0,26227.93,26227.93,1041100],["2021-09-08",26227.93,26631.44,26026.18,26268.29,656300],["2021-09-09",26268.29,26510.39,26187.58,26429.69,455000],["2021-09-10",26429.69,26833.19,26308.64,26591.09,498500],["2021-09-13",26591.09,26631.44,26227.93,26227.93,402900],["2021-09-14",26187.58,26591.09,26026.18,26187.58,405800],["2021-09-15",26187.58,26268.29,26026.18,26026.18,456400],["2021-09-16",26026.18,26389.34,25905.13,26227.93,564000],["2021-09-17",26429.69,27559.51,26429.69,27034.95,1190300],["2021-09-20",27841.96,27841.96,27277.05,27519.16,1051200],["2021-09-21",27357.75,29415.64,27034.95,29415.64,2292000],["2021-09-22",29455.99,30101.6,29415.64,29455.99,760000],["2021-09-23",29496.34,29899.85,28648.97,29133.18,469600],["2021-09-24",28729.68,29375.29,28729.68,28850.73,636100],["2021-09-27",28971.78,28971.78,28043.71,28205.12,935500],["2021-09-28",28043.71,29012.13,27963.01,29012.13,417900],["2021-09-29",29052.48,29133.18,28648.97,28931.43,368700],["2021-09-30",28770.03,30263.0,28770.03,29698.09,758300],["2021-10-01",30061.25,30747.21,29738.44,30545.46,615200],["2021-10-04",30948.96,31029.66,30666.51,30747.21,440200],["2021-10-05",31070.01,32482.29,30666.51,32320.89,722500],["2021-10-06",33491.05,33894.56,32522.64,33894.56,1039800],["2021-10-07",33531.41,35992.8,33531.41,35508.59,923300],["2021-10-08",36275.25,36275.25,34298.07,34298.07,1336200],["2021-10-11",34338.42,35105.08,34298.07,34298.07,778300],["2021-10-12",34540.17,36517.36,34459.47,36517.36,1167000],["2021-10-13",36759.46,37929.63,36759.46,37687.52,593700],["2021-10-14",38615.59,38615.59,37324.37,37929.63,848600],["2021-10-15",37969.98,38898.04,37727.88,37929.63,541000],["2021-10-18",37969.98,38696.29,37929.63,38131.38,557600],["2021-10-19",38131.38,38252.43,37727.88,38171.73,479100],["2021-10-20",38615.59,38615.59,37162.97,38171.73,826700],["2021-10-21",38131.38,39947.16,37808.58,38776.99,826300],["2021-10-22",39341.9,39341.9,38091.03,38212.08,946900],["2021-10-25",38373.49,39745.41,38131.38,39140.15,623200],["2021-10-26",39341.9,39341.9,38534.89,38776.99,499900],["2021-10-27",39180.5,40350.67,39140.15,40350.67,741200],["2021-10-28",41157.68,42368.2,41157.68,42166.45,482200],["2021-10-29",44183.98,44183.98,42569.96,43013.81,616700],["2021-11-01",43578.72,43780.48,42005.05,43134.86,662700],["2021-11-02",43659.42,43659.42,42771.71,43457.67,939800],["2021-11-03",43578.72,45394.5,40431.37,40431.37,2004200],["2021-11-04",39947.16,41561.19,38938.4,40027.86,1178900],["2021-11-05",41117.33,41117.33,39947.16,40027.86,875600],["2021-11-08",40027.86,40754.18,39220.85,40027.86,733100],["2021-11-09",40350.67,42812.06,40027.86,42812.06,993000],["2021-11-10",44062.93,45596.26,43901.53,44062.93,622300],["2021-11-11",45192.75,46403.27,44022.58,45999.76,740800],["2021-11-12",47976.94,47976.94,44789.24,46403.27,393400],["2021-11-15",46403.27,46403.27,43175.22,43175.22,922400],["2021-11-16",42368.2,43578.72,41198.03,42166.45,1356500],["2021-11-17",42569.96,43982.23,42166.45,43820.83,522400],["2021-11-18",44022.58,44385.74,42368.2,42408.55,481500],["2021-11-19",42448.9,43175.22,39543.66,40350.67,929500],["2021-11-22",40350.67,40915.58,37526.12,37526.12,1013800],["2021-11-23",34903.33,38696.29,34903.33,38696.29,1001600],["2021-11-24",40350.67,40350.67,37203.32,37566.47,476900],["2021-11-25",36759.46,38696.29,36759.46,37687.52,739900],["2021-11-26",38252.43,38252.43,36315.6,36920.86,622400],["2021-11-29",36234.9,36920.86,36234.9,36396.3,654500],["2021-11-30",37001.56,38131.38,36315.6,36719.11,433000],["2021-12-01",36719.11,37324.37,36719.11,36920.86,222700],["2021-12-02",37122.62,39503.3,37122.62,39503.3,542000],["2021-12-03",40350.67,42247.15,40229.62,41762.94,1275100],["2021-12-06",41762.94,41762.94,38857.69,38938.4,563900],["2021-12-07",39543.66,41641.89,38736.64,41641.89,769400],["2021-12-08",42771.71,43982.23,41964.7,41964.7,980700],["2021-12-09",41399.79,43578.72,41399.79,42166.45,300600],["2021-12-10",42771.71,43538.37,41964.7,42327.85,449200],["2021-12-13",42368.2,43175.22,42045.4,42691.01,643400],["2021-12-14",43255.92,43498.02,42368.2,42691.01,412800],["2021-12-15",42448.9,42448.9,40310.32,40754.18,1027900],["2021-12-16",41198.03,41198.03,39543.66,40794.53,935500],["2021-12-17",41561.19,42973.46,41157.68,42287.5,795800],["2021-12-20",42771.71,42771.71,40754.18,40794.53,515300],["2021-12-21",40310.32,41157.68,39866.46,40996.28,883000],["2021-12-22",40875.23,41359.44,39866.46,39866.46,806400],["2021-12-23",39785.76,39785.76,37122.62,37122.62,1575100],["2021-12-24",37727.88,38252.43,37526.12,37526.12,692600],["2021-12-27",37566.47,38938.4,37364.72,37526.12,327700],["2021-12-28",38252.43,38655.94,37526.12,38252.43,717100],["2021-12-29",38413.84,38655.94,37526.12,37566.47,233400],["2021-12-30",37768.23,38575.24,37606.82,38292.78,375600],["2021-12-31",38292.78,38534.89,37848.93,38333.14,534500],["2022-01-04",38736.64,40754.18,38696.29,40512.07,708800],["2022-01-05",42569.96,42731.36,40875.23,41157.68,555300],["2022-01-06",41924.34,42812.06,41117.33,41561.19,1215900],["2022-01-07",41964.7,41964.7,40350.67,41520.84,736500],["2022-01-10",41762.94,41964.7,39341.9,39341.9,1028400],["2022-01-11",39140.15,41157.68,38736.64,40148.92,622300],["2022-01-12",40148.92,40189.27,37405.07,38333.14,989800],["2022-01-13",39140.15,39866.46,38333.14,38333.14,699500],["2022-01-14",38131.38,39140.15,37606.82,38696.29,493500],["2022-01-17",39341.9,39341.9,35992.8,35992.8,882700],["2022-01-18",34338.42,35710.34,33491.05,33491.05,1317100],["2022-01-19",31191.07,32280.53,31150.72,31150.72,1435000],["2022-01-20",29859.49,33329.65,29859.49,33329.65,689100],["2022-01-21",35629.64,35629.64,34862.98,35629.64,705200],["2022-01-24",35347.19,35791.04,33168.25,33168.25,609900],["2022-01-25",32078.78,34096.31,32078.78,33733.16,548100],["2022-01-26",33894.56,34177.02,32199.83,32199.83,401600],["2022-01-27",32603.34,32603.34,30666.51,31675.27,415300],["2022-01-28",31755.98,32280.53,30948.96,31877.03,382200],["2022-02-07",32684.04,33289.3,32078.78,32280.53,334700],["2022-02-08",32320.89,32401.59,30020.9,30020.9,849800],["2022-02-09",29052.48,32119.13,28245.47,31877.03,935200],["2022-02-10",32643.69,33047.2,31433.17,31957.73,550200],["2022-02-11",31433.17,31796.33,31070.01,31675.27,545500],["2022-02-14",31070.01,32078.78,30666.51,31392.82,591600],["2022-02-15",31392.82,32240.18,31070.01,31755.98,482600],["2022-02-16",32280.53,32885.79,32078.78,32805.09,894000],["2022-02-17",33289.3,33289.3,32280.53,32603.34,487600],["2022-02-18",32482.29,33087.55,32280.53,33047.2,466000],["2022-02-21",33047.2,35347.19,32885.79,35347.19,933400],["2022-02-22",34338.42,37485.77,34298.07,36275.25,1244400],["2022-02-23",36275.25,37001.56,36234.9,36638.41,468300],["2022-02-24",36638.41,36678.76,34096.31,35912.1,1287200],["2022-02-25",36396.3,36396.3,35508.59,35508.59,482500],["2022-02-28",35105.08,35791.04,34701.57,35468.24,256500],["2022-03-01",35105.08,37929.63,34741.93,37929.63,1422400],["2022-03-02",38736.64,38736.64,37727.88,38171.73,782700],["2022-03-03",38454.19,39059.45,38212.08,38615.59,476500],["2022-03-04",38575.24,40350.67,38252.43,39785.76,851900],["2022-03-07",39543.66,40350.67,39140.15,39785.76,574300],["2022-03-08",39099.8,39745.41,37929.63,38292.78,848500],["2022-03-09",37566.47,39220.85,37122.62,38333.14,1145600],["2022-03-10",39341.9,40996.28,38898.04,40996.28,1476300],["2022-03-11",41924.34,42933.11,40754.18,40754.18,1017000],["2022-03-14",40754.18,43498.02,40552.42,42771.71,1323500],["2022-03-15",43175.22,43780.48,42126.1,42408.55,607400],["2022-03-16",42771.71,43941.88,42287.5,42569.96,832700],["2022-03-17",43175.22,43175.22,41440.14,41762.94,668900],["2022-03-18",41964.7,42771.71,41520.84,41803.29,363100],["2022-03-21",41803.29,42812.06,41803.29,42529.6,503200],["2022-03-22",42852.41,44345.38,42529.6,42610.31,1050000],["2022-03-23",42650.66,42973.46,41762.94,41843.64,739300],["2022-03-24",41964.7,42771.71,41561.19,42448.9,653100],["2022-03-25",42448.9,43094.51,41964.7,41964.7,390500],["2022-03-28",41198.03,41883.99,39462.95,40673.47,1389300],["2022-03-29",40996.28,42368.2,40834.88,42085.75,551400],["2022-03-30",41762.94,44305.03,41561.19,42166.45,1082700],["2022-03-31",42166.45,42933.11,41561.19,41561.19,494100],["2022-04-01",41601.54,41803.29,41157.68,41157.68,544800],["2022-04-04",41520.84,43175.22,40754.18,41762.94,754500],["2022-04-05",41762.94,43094.51,41601.54,42368.2,597200],["2022-04-06",42005.05,43175.22,41117.33,41561.19,819400],["2022-04-07",41561.19,41561.19,40754.18,41520.84,931200],["2022-04-08",41238.38,41924.34,40633.12,40834.88,636000],["2022-04-12",40350.67,40875.23,38010.33,38010.33,995800],["2022-04-13",37929.63,38615.59,36113.85,38373.49,1027900],["2022-04-14",39140.15,39140.15,37284.02,37969.98,379200],["2022-04-15",37848.93,38131.38,36799.81,36799.81,406200],["2022-04-18",36678.76,37284.02,34701.57,35064.73,1038200],["2022-04-19",35105.08,36194.55,34298.07,34903.33,758900],["2022-04-20",34338.42,35468.24,32522.64,32522.64,526100],["2022-04-21",31070.01,32240.18,30263.0,30263.0,1458200],["2022-04-22",30263.0,30868.26,28164.77,28164.77,1342700],["2022-04-25",28205.12,28245.47,26227.93,26227.93,1397500],["2022-04-26",24412.15,28043.71,24412.15,28043.71,3007800],["2022-04-27",28043.71,29980.55,27034.95,29859.49,860200],["2022-04-28",29455.99,30061.25,28245.47,28285.82,759000],["2022-04-29",27720.91,30061.25,27640.21,29778.79,821100],["2022-05-04",29496.34,29738.44,28285.82,28568.27,828700],["2022-05-05",29052.48,29052.48,26591.09,27034.95,1204200],["2022-05-06",25824.43,26994.6,25178.82,25178.82,834300],["2022-05-09",23766.54,24170.05,23443.74,23443.74,1064200],["2022-05-10",21829.71,22556.02,21829.71,21829.71,3449900],["2022-05-11",22798.13,23322.69,22192.87,23322.69,1042600],["2022-05-12",23887.6,24815.66,21708.66,21708.66,1371800],["2022-05-13",21708.66,22152.52,20215.68,20215.68,2006600],["2022-05-16",20982.35,21627.96,20094.63,20256.04,1639800],["2022-05-17",20215.68,21668.31,20175.33,21668.31,925400],["2022-05-18",22192.87,23161.28,22192.87,22434.97,1283500],["2022-05-19",21950.76,22878.83,21547.26,22636.73,1079700],["2022-05-20",22798.13,24008.65,22636.73,23726.19,858700],["2022-05-23",24210.4,24210.4,22071.82,22071.82,1601300],["2022-05-24",22192.87,23403.39,21385.85,23403.39,1171500],["2022-05-25",23484.09,24815.66,23322.69,24573.56,1254500],["2022-05-26",24613.91,25622.67,24452.51,25138.47,1032800],["2022-05-27",25340.22,25622.67,25017.41,25219.17,911200],["2022-05-30",25420.92,25622.67,24936.71,25219.17,883000],["2022-05-31",25017.41,25259.52,24412.15,24613.91,1031200],["2022-06-01",24613.91,25017.41,23927.95,24613.91,755700],["2022-06-02",24613.91,25178.82,24008.65,24008.65,792200],["2022-06-03",24008.65,24291.1,23443.74,24291.1,668200],["2022-06-06",24533.21,24573.56,22999.88,22999.88,626800],["2022-06-07",22596.37,23605.14,21587.61,22677.08,1175500],["2022-06-08",23080.58,24250.75,22838.48,24250.75,778400],["2022-06-09",24412.15,25219.17,24291.1,24613.91,514200],["2022-06-10",24331.45,24815.66,23806.89,23927.95,516600],["2022-06-13",22596.37,23282.34,22273.57,22273.57,1199600],["2022-06-14",21224.45,22515.67,21224.45,21506.91,778500],["2022-06-15",21547.26,21789.36,20013.93,20013.93,1827300],["2022-06-16",21385.85,21385.85,18621.83,18621.83,1193500],["2022-06-17",17471.84,18157.8,17330.61,17330.61,2415200],["2022-06-20",17149.03,17552.54,16120.09,16120.09,2112000],["2022-06-21",15888.08,17149.03,15005.4,15005.4,2118900],["2022-06-22",15030.62,16039.39,14727.99,16039.39,1903400],["2022-06-23",16644.65,17149.03,16392.46,17149.03,1178500],["2022-06-24",17451.66,18334.34,17275.13,18334.34,1846200],["2022-06-27",18157.8,19317.88,18006.49,18914.38,1827100],["2022-06-28",18914.38,19620.51,18409.99,19065.69,1628000],["2022-06-29",19065.69,19519.64,18460.43,19343.1,1450800],["2022-06-30",19368.32,19469.2,18460.43,18662.18,1156800],["2022-07-01",18510.87,19620.51,17376.01,18813.5,1731500],["2022-07-04",19015.25,19217.01,18258.68,18510.87,600400],["2022-07-05",18763.06,18763.06,17552.54,17880.39,539000],["2022-07-06",17401.23,18409.99,17149.03,17249.91,1097300],["2022-07-07",17552.54,17729.08,17174.25,17350.79,642200],["2022-07-08",17678.64,18561.31,17653.42,18561.31,798700],["2022-07-11",18763.06,19620.51,18561.31,19217.01,2269700],["2022-07-12",19317.88,20553.62,19217.01,20553.62,1434100],["2022-07-13",20831.03,21411.07,20528.4,20957.13,1801400],["2022-07-14",20881.47,21335.42,20604.06,20931.91,1519300],["2022-07-15",21385.85,21713.7,21058.01,21083.22,1383300],["2022-07-18",21209.32,21537.17,20074.46,20604.06,1944700],["2022-07-19",20578.84,21133.66,20099.68,20831.03,1690300],["2022-07-20",21436.29,22268.53,20982.35,22268.53,1793400],["2022-07-21",22318.96,23100.76,22016.33,22016.33,1886000],["2022-07-22",21839.8,22091.99,21688.48,21738.92,1251900],["2022-07-25",21335.42,21940.68,21007.57,21587.61,1642000],["2022-07-26",21461.51,22016.33,21461.51,21562.39,762100],["2022-07-27",21411.07,22949.44,21234.54,22949.44,1941400],["2022-07-28",23453.83,24361.72,23226.85,23352.95,2553800],["2022-07-29",23378.17,23453.83,23050.32,23453.83,1305100],["2022-08-01",23605.14,24185.18,23378.17,23630.36,1684600],["2022-08-02",23630.36,23932.99,23554.7,23605.14,1473600],["2022-08-03",23655.58,24462.59,23201.63,24361.72,1659700],["2022-08-04",24714.78,24714.78,23832.11,24008.65,1546100],["2022-08-05",23958.21,25219.17,23781.68,24790.44,1453700],["2022-08-08",24866.1,25168.73,24260.84,24412.15,1386800],["2022-08-09",24260.84,24790.44,24235.62,24513.03,1171800],["2022-08-10",24513.03,25118.29,24311.28,24815.66,1239500],["2022-08-11",25042.63,25168.73,23655.58,23806.89,2124800],["2022-08-12",23857.33,24084.31,23706.02,23857.33,1489300],["2022-08-15",24134.74,24815.66,23806.89,24563.47,1475900],["2022-08-16",24613.91,24966.98,24361.72,24664.35,831800],["2022-08-17",24815.66,26379.25,24765.22,26379.25,4751500],["2022-08-18",26379.25,26984.51,26076.62,26278.37,2303900],["2022-08-19",26278.37,27640.21,26278.37,26833.19,2165500],["2022-08-22",26782.76,27640.21,26278.37,27135.82,2600300],["2022-08-23",26782.76,27640.21,26631.44,27589.77,1636900],["2022-08-24",27690.65,27892.4,27236.7,27236.7,1778100],["2022-08-25",27337.58,27741.08,26732.32,27186.26,1700100],["2022-08-26",27236.7,27690.65,26732.32,26833.19,1881300],["2022-08-29",26278.37,27589.77,25471.36,27589.77,4204100],["2022-08-30",27892.4,28396.78,27488.89,27589.77,1458800],["2022-08-31",27236.7,27841.96,27085.39,27488.89,1208900],["2022-09-05",27488.89,28447.22,27236.7,28245.47,2577000],["2022-09-06",28245.47,28648.97,27993.28,28195.03,951500],["2022-09-07",28245.47,28245.47,26227.93,26227.93,3356500],["2022-09-08",26278.37,26480.13,24412.15,24412.15,4416600],["2022-09-09",24412.15,25673.11,22924.22,25673.11,3837900],["2022-09-12",25723.55,25975.74,24966.98,24966.98,1091200],["2022-09-13",24992.2,25219.17,24311.28,25042.63,1320300],["2022-09-14",24664.35,25622.67,24361.72,25269.61,1492900],["2022-09-15",25370.48,25572.24,25067.85,25219.17,832900],["2022-09-16",25219.17,25219.17,23756.46,23756.46,1305300],["2022-09-19",23453.83,23655.58,22117.21,22117.21,3226600],["2022-09-20",22571.16,22571.16,20780.59,22117.21,1919100],["2022-09-21",21738.92,22445.06,21738.92,21965.9,608100],["2022-09-22",21537.17,22520.72,21284.98,22192.87,1186600],["2022-09-23",22192.87,22445.06,21385.85,21385.85,933700],["2022-09-26",20124.9,21133.66,19897.92,19897.92,1954300],["2022-09-27",19973.58,20175.33,19065.69,19166.57,1870500],["2022-09-28",19116.13,20503.18,18763.06,20503.18,3040100],["2022-09-29",21133.66,21133.66,19090.91,19090.91,1443000],["2022-09-30",19267.44,20402.31,18157.8,20402.31,2671000],["2022-10-03",20200.55,20931.91,19418.76,19469.2,1805300],["2022-10-04",20124.9,20578.84,19343.1,20150.12,2553400],["2022-10-05",20881.47,21537.17,20654.5,21537.17,1437600],["2022-10-06",21789.36,22445.06,20654.5,20654.5,3543500],["2022-10-07",20175.33,22091.99,19923.14,21436.29,3303300],["2022-10-10",21184.1,21940.68,20931.91,21184.1,2259400],["2022-10-11",21083.22,21385.85,19721.39,19721.39,1851100],["2022-10-12",18359.55,19973.58,18359.55,18359.55,5796400],["2022-10-13",18359.55,19090.91,17199.47,17249.91,2918800],["2022-10-14",17754.29,18435.21,17149.03,18435.21,2506300],["2022-10-17",18662.18,18964.81,18056.92,18485.65,1495700],["2022-10-18",18763.06,19670.95,18485.65,18712.62,2089500],["2022-10-19",18662.18,19015.25,18157.8,18157.8,1405300],["2022-10-20",18006.49,18409.99,17325.57,17401.23,1830375],["2022-10-21",17552.54,17552.54,16190.71,16190.71,2843700],["2022-10-24",15535.01,16089.83,15081.06,15081.06,1499300],["2022-10-25",14047.08,15081.06,14047.08,14047.08,4980200],["2022-10-26",13265.28,14021.86,13088.75,13164.41,7326200],["2022-10-27",13113.97,14072.3,13113.97,14072.3,1822400],["2022-10-28",14425.36,15055.84,14173.17,14223.61,2952100],["2022-10-31",14274.05,14374.93,13265.28,14223.61,2407400],["2022-11-01",14374.93,15207.16,14324.49,15207.16,2406300],["2022-11-02",15459.35,16266.36,15232.38,16241.14,4409100],["2022-11-03",15635.88,17199.47,15635.88,17048.16,4536900],["2022-11-04",16770.75,16997.72,15862.86,16140.27,4658500],["2022-11-07",15888.08,16014.17,15030.62,15030.62,3919400],["2022-11-08",14072.3,15484.57,14072.3,14753.21,1325600],["2022-11-09",15156.72,15761.98,15131.5,15761.98,2555300],["2022-11-10",15610.66,16644.65,14879.31,15383.69,5055000],["2022-11-11",15787.2,16064.61,14980.19,15535.01,3174400],["2022-11-14",14576.68,15711.54,14450.58,15408.91,2771200],["2022-11-15",15358.47,15358.47,14349.71,14349.71,2122900],["2022-11-16",13366.16,15333.25,13366.16,15333.25,6427900],["2022-11-17",15736.76,16089.83,15333.25,15560.23,3531200],["2022-11-18",15156.72,16644.65,15131.5,16644.65,3539900],["2022-11-21",17249.91,17249.91,16644.65,16770.75,1540200],["2022-11-22",16644.65,17930.83,16392.46,16392.46,3022200],["2022-11-23",15938.51,16695.09,15686.32,15686.32,1336200],["2022-11-24",15711.54,16468.12,15156.72,16442.9,1181100],["2022-11-25",16896.84,17552.54,16720.31,17552.54,1289400],["2022-11-28",18107.36,18384.77,16644.65,17401.23,2147100],["2022-11-29",17552.54,18611.75,17073.38,18611.75,2347300],["2022-11-30",18914.38,19166.57,18157.8,18662.18,1838700],["2022-12-01",19166.57,19645.73,17678.64,18056.92,2378000],["2022-12-02",17804.73,19317.88,17602.98,19317.88,1997500],["2022-12-05",19670.95,19670.95,18208.24,18208.24,1755300],["2022-12-06",17855.17,18409.99,16947.28,16947.28,3571300],["2022-12-07",16846.4,16896.84,15761.98,15761.98,1717300],["2022-12-08",15913.29,16846.4,15913.29,16846.4,1299700],["2022-12-09",17149.03,17376.01,16417.68,16644.65,763900],["2022-12-12",16896.84,17653.42,15888.08,15888.08,856800],["2022-12-13",15938.51,16669.87,15686.32,16644.65,865700],["2022-12-14",16922.06,17350.79,16669.87,17199.47,566300],["2022-12-15",17249.91,17956.05,17249.91,17956.05,1628900],["2022-12-16",17956.05,18107.36,17552.54,17829.95,704900],["2022-12-19",18107.36,18107.36,16594.21,16594.21,1626800],["2022-12-20",16392.46,16745.53,15535.01,16140.27,1533200],["2022-12-21",16190.71,16367.24,15030.62,15055.84,954700],["2022-12-22",15434.13,15434.13,14627.12,15081.06,654200],["2022-12-23",15030.62,15736.76,14929.75,15383.69,577000],["2022-12-26",15383.69,15434.13,14324.49,14324.49,778800],["2022-12-27",14122.73,15030.62,14021.86,15030.62,590600],["2022-12-28",15181.94,15282.82,14904.53,15232.38,313400],["2022-12-29",15207.16,15635.88,14904.53,14904.53,376100],["2022-12-30",15106.28,15131.5,14576.68,14576.68,181400],["2023-01-03",14879.31,15585.45,14627.12,15585.45,713000],["2023-01-04",16039.39,16039.39,15535.01,15585.45,457400],["2023-01-05",15585.45,15635.88,15232.38,15535.01,333100],["2023-01-06",16039.39,16543.77,15635.88,16039.39,1415300],["2023-01-09",16140.27,16241.14,15635.88,15888.08,374700],["2023-01-10",16014.17,16014.17,15383.69,15535.01,359900],["2023-01-11",15535.01,15888.08,15383.69,15459.35,426200],["2023-01-12",15610.66,15711.54,15131.5,15635.88,514000],["2023-01-13",15635.88,15736.76,15333.25,15333.25,447300],["2023-01-16",15358.47,15535.01,14954.97,15030.62,420100],["2023-01-17",14929.75,15686.32,14929.75,15484.57,598900],["2023-01-18",15535.01,16140.27,15535.01,15963.73,832500],["2023-01-19",16064.61,16165.49,15837.64,15988.95,706300],["2023-01-27",16140.27,16241.14,15736.76,15736.76,767300],["2023-01-30",15837.64,16821.18,15610.66,16821.18,2329800],["2023-01-31",17098.6,17401.23,16594.21,17249.91,2453600],["2023-02-01",17401.23,17401.23,16064.61,16064.61,2578800],["2023-02-02",16140.27,16291.58,15333.25,15484.57,1198400],["2023-02-03",15535.01,15837.64,15383.69,15434.13,1595200],["2023-02-06",15434.13,15888.08,15383.69,15736.76,1382100],["2023-02-07",15761.98,15938.51,15181.94,15207.16,1896200],["2023-02-08",15207.16,15434.13,14601.9,15207.16,942000],["2023-02-09",15207.16,15257.6,14828.87,14828.87,367600],["2023-02-10",14828.87,15055.84,14576.68,14702.77,581100],["2023-02-13",14526.24,14526.24,13769.67,13820.1,1224100],["2023-02-14",14097.51,14677.56,13820.1,14677.56,836200],["2023-02-15",14627.12,15282.82,14475.8,15055.84,1008900],["2023-02-16",15081.06,15232.38,14954.97,15232.38,534700],["2023-02-17",15081.06,15736.76,15081.06,15106.28,481400],["2023-02-20",14929.75,15888.08,14929.75,15888.08,3877000],["2023-02-21",16039.39,16291.58,15585.45,15585.45,2121500],["2023-02-22",15383.69,15535.01,14879.31,14879.31,2343600],["2023-02-23",14828.87,15383.69,14727.99,15383.69,993600],["2023-02-24",15509.79,15509.79,15081.06,15156.72,1374500],["2023-02-27",14828.87,15333.25,14778.43,15055.84,3170000],["2023-02-28",15131.5,15358.47,15055.84,15181.94,548400],["2023-03-01",15106.28,15333.25,14828.87,15308.03,943300],["2023-03-02",15358.47,15484.57,15181.94,15282.82,788500],["2023-03-03",15333.25,15333.25,14879.31,14929.75,478400],["2023-03-06",15333.25,15736.76,15055.84,15055.84,2050800],["2023-03-07",15257.6,15408.91,15030.62,15408.91,1907600],["2023-03-08",15383.69,15635.88,15131.5,15408.91,875100],["2023-03-09",15535.01,16190.71,15484.57,16039.39,1499800],["2023-03-10",15837.64,16039.39,15661.1,15736.76,1180900],["2023-03-13",15585.45,15988.95,15585.45,15686.32,779100],["2023-03-14",15686.32,15686.32,14879.31,15055.84,1465000],["2023-03-15",15383.69,15862.86,15282.82,15711.54,725900],["2023-03-16",15282.82,15560.23,15282.82,15308.03,492100],["2023-03-17",15535.01,15560.23,15257.6,15282.82,553000],["2023-03-20",15282.82,15434.13,15081.06,15081.06,986000],["2023-03-21",15131.5,15333.25,15081.06,15282.82,736600],["2023-03-22",15408.91,15837.64,15333.25,15560.23,982700],["2023-03-23",15282.82,15787.2,15282.82,15686.32,501900],["2023-03-24",15812.42,15862.86,15635.88,15686.32,701600],["2023-03-27",15761.98,15862.86,15686.32,15761.98,509500],["2023-03-28",15888.08,16140.27,15635.88,15635.88,1317500],["2023-03-29",15686.32,15787.2,15610.66,15661.1,597000],["2023-03-30",15837.64,15913.29,15635.88,15635.88,611700],["2023-03-31",15711.54,16367.24,15585.45,16165.49,1187700],["2023-04-03",16644.65,17098.6,16468.12,16695.09,2434200],["2023-04-04",16896.84,16947.28,16493.34,16871.62,1490900],["2023-04-05",16922.06,17048.16,16594.21,16896.84,1365700],["2023-04-06",16922.06,17527.32,16140.27,16342.02,1903000],["2023-04-07",16392.46,16619.43,15988.95,16493.34,895800],["2023-04-10",16795.97,16896.84,15988.95,16140.27,1344800],["2023-04-11",16014.17,16392.46,15837.64,16392.46,862000],["2023-04-12",16594.21,17527.32,16392.46,17527.32,3409200],["2023-04-13",17779.51,18031.71,17502.1,17577.76,1899700],["2023-04-14",17577.76,17602.98,16367.24,16367.24,2557300],["2023-04-17",16367.24,16695.09,16140.27,16594.21,1420500],["2023-04-18",16594.21,17149.03,16493.34,16922.06,1070000],["2023-04-19",16997.72,17048.16,16392.46,16417.68,883200],["2023-04-20",16619.43,16795.97,16442.9,16644.65,590400],["2023-04-21",16871.62,16871.62,16417.68,16493.34,750800],["2023-04-24",16241.14,16795.97,16190.71,16493.34,862600],["2023-04-25",16745.53,16997.72,16442.9,16745.53,1119500],["2023-04-26",16594.21,17249.91,16594.21,17249.91,1148900],["2023-04-27",17350.79,17653.42,17300.35,17376.01,1982500],["2023-04-28",17502.1,17905.61,17249.91,17628.2,1820200],["2023-05-04",17376.01,17804.73,17199.47,17275.13,1170800],["2023-05-05",17275.13,17476.88,16947.28,17149.03,1728900],["2023-05-08",17275.13,17729.08,17149.03,17602.98,1344100],["2023-05-09",17678.64,17678.64,17300.35,17451.66,510200],["2023-05-10",17602.98,18006.49,17476.88,17678.64,1752900],["2023-05-11",17829.95,18082.14,17577.76,17729.08,945500],["2023-05-12",17754.29,17779.51,17376.01,17577.76,1504900],["2023-05-15",17653.42,18258.68,17653.42,17905.61,1800100],["2023-05-16",17905.61,17956.05,17577.76,17653.42,822400],["2023-05-17",17653.42,17829.95,17149.03,17174.25,1082100],["2023-05-18",17350.79,17451.66,17048.16,17048.16,799400],["2023-05-19",17098.6,17376.01,16896.84,17376.01,979700],["2023-05-22",17451.66,17678.64,17350.79,17602.98,1104700],["2023-05-23",17628.2,17628.2,17249.91,17300.35,794200],["2023-05-24",17350.79,17552.54,17275.13,17300.35,1211100],["2023-05-25",17073.38,17451.66,17048.16,17300.35,870600],["2023-05-26",17552.54,17905.61,17401.23,17552.54,1667600],["2023-05-29",17905.61,17905.61,17602.98,17703.86,974300],["2023-05-30",17880.39,18611.75,17880.39,18258.68,2314200],["2023-05-31",18359.55,18763.06,18183.02,18460.43,1631100],["2023-06-01",18460.43,18712.62,18384.77,18435.21,888700],["2023-06-02",18636.97,18687.4,18208.24,18283.9,1227600],["2023-06-05",18409.99,18435.21,17855.17,18006.49,1332300],["2023-06-06",18006.49,18409.99,17779.51,18258.68,1424100],["2023-06-07",18460.43,18636.97,18157.8,18359.55,1074800],["2023-06-08",18460.43,18889.16,18309.12,18309.12,1425000],["2023-06-09",18309.12,18813.5,18183.02,18662.18,1700200],["2023-06-12",18712.62,18737.84,18334.34,18586.53,754600],["2023-06-13",18586.53,18914.38,18460.43,18485.65,786600],["2023-06-14",18510.87,18636.97,18157.8,18157.8,1374300],["2023-06-15",18233.46,18258.68,17956.05,18006.49,866700],["2023-06-16",18346.94,19103.52,18283.9,18599.14,1231100],["2023-06-19",18630.66,18851.33,18315.42,18346.94,529800],["2023-06-20",18473.04,18662.18,18283.9,18662.18,1032400],["2023-06-21",18914.38,18914.38,18599.14,18756.76,543500],["2023-06-22",18914.38,19324.19,18914.38,19072.0,1798800],["2023-06-23",19072.0,19103.52,18851.33,18882.85,1045600],["2023-06-26",18882.85,18882.85,18283.9,18441.52,1544400],["2023-06-27",18473.04,18662.18,18409.99,18409.99,924400],["2023-06-28",18536.09,18662.18,18346.94,18346.94,594900],["2023-06-29",18346.94,18346.94,17937.13,17937.13,804200],["2023-06-30",17937.13,17968.66,17621.89,17653.42,859400],["2023-07-03",17842.56,18094.75,17464.27,18094.75,705500],["2023-07-04",17968.66,18220.85,17842.56,18126.28,459500],["2023-07-05",18346.94,18346.94,18031.71,18031.71,770000],["2023-07-06",17968.66,18031.71,17653.42,17842.56,367200],["2023-07-07",17653.42,17937.13,17464.27,17905.61,1098900],["2023-07-10",17937.13,18283.9,17905.61,18283.9,854000],["2023-07-11",18409.99,18473.04,18157.8,18220.85,998900],["2023-07-12",18220.85,18409.99,18000.18,18409.99,1186100],["2023-07-13",18662.18,19670.95,18630.66,19670.95,4190600],["2023-07-14",19923.14,21026.48,19860.09,21026.48,3563700],["2023-07-17",20994.96,22066.77,20868.86,21593.91,2694800],["2023-07-18",21530.86,23075.54,21184.1,23075.54,3644400],["2023-07-19",23579.92,23926.69,22697.25,23012.49,2171100],["2023-07-20",23012.49,24620.21,22760.3,24557.16,3233500],["2023-07-21",24557.16,25093.07,24115.83,24494.12,2117400],["2023-07-24",24588.69,24998.5,23989.73,24588.69,3327100],["2023-07-25",24714.78,25124.6,24241.93,24651.74,3095800],["2023-07-26",24462.59,24966.98,24399.54,24494.12,2682700],["2023-07-27",24431.07,26070.31,24273.45,24840.88,13242900],["2023-07-28",24809.36,24840.88,24273.45,24336.5,4830300],["2023-07-31",24147.35,24336.5,23075.54,23296.21,9712700],["2023-08-01",23579.92,24368.02,23327.73,23327.73,6743800],["2023-08-02",23516.87,23832.11,23359.25,23453.83,4836600],["2023-08-03",23453.83,24052.78,23233.16,23327.73,8506900],["2023-08-04",23642.97,23863.64,23296.21,23769.07,7419700],["2023-08-07",24052.78,24431.07,23138.59,23201.63,12712300],["2023-08-08",23201.63,23390.78,22445.06,22445.06,12278100],["2023-08-09",22255.92,23201.63,22129.82,22760.3,6369400],["2023-08-10",22917.92,23107.06,22571.16,22728.78,4533100],["2023-08-11",22728.78,23264.68,22382.01,23264.68,5675700],["2023-08-14",23642.97,24210.4,23327.73,23706.02,7980100],["2023-08-15",23958.21,23958.21,23327.73,23327.73,4775600],["2023-08-16",23327.73,23706.02,23138.59,23516.87,4435200],["2023-08-17",23516.87,23832.11,23075.54,23075.54,4742300],["2023-08-18",22886.39,22980.97,21467.82,21467.82,7044600],["2023-08-21",20994.96,21341.72,20238.38,20427.53,4962600],["2023-08-22",20490.57,20931.91,19544.86,20868.86,4635600],["2023-08-23",20994.96,21184.1,20490.57,20490.57,2452505],["2023-08-24",20553.62,21688.48,20553.62,21562.39,4507509],["2023-08-25",21562.39,21593.91,21121.05,21184.1,3409203],["2023-08-28",21436.29,21940.68,21215.62,21625.44,2726002],["2023-08-29",21751.53,22665.73,21751.53,22192.87,5695200],["2023-08-30",22224.39,23012.49,22161.34,22823.35,5032703],["2023-08-31",23012.49,23075.54,22665.73,22886.39,3480100],["2023-09-05",23264.68,23264.68,22728.78,22823.35,3502202],["2023-09-06",22823.35,23958.21,22476.58,23958.21,8293400],["2023-09-07",23989.73,24273.45,23327.73,23642.97,5583700],["2023-09-08",23516.87,24210.4,23485.35,23832.11,4247204],["2023-09-11",23958.21,24021.26,22508.11,22508.11,6323819],["2023-09-12",22508.11,23453.83,22382.01,23453.83,3516030],["2023-09-13",23706.02,24241.93,23012.49,23327.73,6033100],["2023-09-14",23327.73,23327.73,22539.63,22539.63,4764500],["2023-09-15",22571.16,22854.87,22129.82,22413.54,3393700],["2023-09-18",22382.01,22413.54,21436.29,21593.91,3649500],["2023-09-19",21751.53,21846.1,20931.91,21121.05,3566000],["2023-09-20",21404.77,22571.16,21247.15,22571.16,2674900],["2023-09-21",22634.2,23075.54,22287.44,22382.01,2856100],["2023-09-22",21467.82,22066.77,20837.34,21121.05,4121100],["2023-09-25",21089.53,21436.29,19670.95,19670.95,3365000],["2023-09-26",19292.66,20427.53,18725.23,18725.23,3038200],["2023-09-27",18725.23,20017.71,18409.99,20017.71,2877700],["2023-09-28",19860.09,19986.19,19387.24,19607.9,1733500],["2023-09-29",19923.14,20112.29,19418.76,19418.76,1650500],["2023-10-02",19418.76,19860.09,19418.76,19544.86,949300],["2023-10-03",19261.14,19355.71,18189.32,18189.32,4475000],["2023-10-04",17968.66,19261.14,17905.61,18851.33,3071500],["2023-10-05",18977.42,19166.57,18473.04,18819.8,1857200],["2023-10-06",18819.8,19544.86,18788.28,19544.86,2406100],["2023-10-09",19544.86,19828.57,19292.66,19702.47,1441000],["2023-10-10",19860.09,19986.19,19166.57,19166.57,2517300],["2023-10-11",19229.62,19481.81,18819.8,19481.81,1796400],["2023-10-12",19734.0,20143.81,19544.86,19765.52,3085000],["2023-10-13",19292.66,20238.38,19166.57,20112.29,2514400],["2023-10-16",20175.33,20396.0,19607.9,19607.9,2357900],["2023-10-17",19639.43,20049.24,18725.23,18725.23,2238700],["2023-10-18",18914.38,19072.0,17432.75,17684.94,4074300],["2023-10-19",17716.47,18536.09,17716.47,17968.66,3177000],["2023-10-20",18126.28,19198.09,17968.66,19198.09,2576500],["2023-10-23",18977.42,19702.47,18977.42,19355.71,2890000],["2023-10-24",19544.86,19986.19,19166.57,19986.19,1744000],["2023-10-25",20049.24,20206.86,19292.66,19544.86,1900000],["2023-10-26",19229.62,19229.62,18189.32,18851.33,5504300],["2023-10-27",18914.38,19954.67,18725.23,19860.09,2196800],["2023-10-30",19828.57,20143.81,19387.24,19387.24,2017200],["2023-10-31",19607.9,19923.14,18567.61,18725.23,2288300],["2023-11-01",18914.38,19229.62,18536.09,19229.62,2345500],["2023-11-02",19513.33,20553.62,19355.71,20553.62,3802600],["2023-11-03",20742.77,20774.29,20175.33,20490.57,2536900],["2023-11-06",20742.77,20742.77,20206.86,20616.67,2842200],["2023-11-07",20364.48,20931.91,20301.43,20364.48,2301700],["2023-11-08",20364.48,21783.06,20332.95,21783.06,5302500],["2023-11-09",21814.58,22318.96,21562.39,21562.39,7016600],["2023-11-10",21436.29,22098.3,21310.2,21310.2,5537400],["2023-11-13",21373.24,21846.1,20931.91,21404.77,3412100],["2023-11-14",21751.53,22066.77,21341.72,21562.39,2535200],["2023-11-15",22098.3,22098.3,21278.67,21310.2,3513300],["2023-11-16",21310.2,22192.87,21121.05,22192.87,4939100],["2023-11-17",22255.92,22287.44,21310.2,21499.34,5598400],["2023-11-20",20963.43,21656.96,20963.43,21436.29,3028500],["2023-11-21",21656.96,21814.58,21530.86,21751.53,3573000],["2023-11-22",21751.53,22949.44,21467.82,22949.44,14406800],["2023-11-23",23044.01,23138.59,21373.24,21373.24,5158500],["2023-11-24",21688.48,21688.48,20301.43,21436.29,6903800],["2023-11-27",21436.29,21656.96,20805.81,20805.81,3123600],["2023-11-28",20742.77,20900.39,20080.76,20616.67,3815100],["2023-11-29",20805.81,21089.53,20679.72,20931.91,2457000],["2023-11-30",20994.96,21310.2,20522.1,20522.1,3016800],["2023-12-01",20711.24,20963.43,20206.86,20774.29,2289200],["2023-12-04",21058.01,21909.15,20900.39,21562.39,3952600],["2023-12-05",21656.96,21751.53,21436.29,21562.39,2746700],["2023-12-06",21530.86,22035.25,21499.34,21940.68,3237500],["2023-12-07",22192.87,22224.39,20805.81,21247.15,5650200],["2023-12-08",21404.77,21436.29,20837.34,21026.48,2337600],["2023-12-11",21184.1,21184.1,20837.34,20931.91,1631300],["2023-12-12",20931.91,21152.58,20900.39,20994.96,1334600],["2023-12-13",21121.05,21247.15,20522.1,20522.1,2144800],["2023-12-14",20774.29,20774.29,20049.24,20049.24,2738300],["2023-12-15",20049.24,20490.57,19923.14,20112.29,1885500],["2023-12-18",20112.29,20427.53,19986.19,20049.24,1071300],["2023-12-19",20301.43,20301.43,19954.67,20301.43,1222200],["2023-12-20",20332.95,20711.24,20301.43,20301.43,1010300],["2023-12-21",20301.43,20459.05,20112.29,20364.48,1255600],["2023-12-22",20364.48,20679.72,20301.43,20364.48,1530900],["2023-12-25",20364.48,20711.24,20269.91,20616.67,1735000],["2023-12-26",20711.24,20931.91,20679.72,20774.29,1621800],["2023-12-27",20805.81,20963.43,20742.77,20774.29,2505500],["2023-12-28",20742.77,20900.39,20585.15,20585.15,1646726],["2023-12-29",20679.72,20805.81,20553.62,20585.15,1897500],["2024-01-02",20774.29,20774.29,20238.38,20269.91,2304000],["2024-01-03",20269.91,20490.57,20206.86,20459.05,1316900],["2024-01-04",20490.57,20931.91,20459.05,20585.15,3240500],["2024-01-05",20585.15,20963.43,20585.15,20742.77,1924600],["2024-01-08",20837.34,21247.15,20837.34,20868.86,3094900],["2024-01-09",20994.96,20994.96,20585.15,20585.15,2041900],["2024-01-10",20522.1,20711.24,20112.29,20206.86,2750400],["2024-01-11",20301.43,20364.48,20080.76,20112.29,1535600],["2024-01-12",19860.09,19986.19,19229.62,19355.71,4822700],["2024-01-15",19734.0,19734.0,19103.52,19103.52,1353600],["2024-01-16",19103.52,19355.71,18977.42,19355.71,1198000],["2024-01-17",19544.86,19765.52,19418.76,19576.38,848500],["2024-01-18",19734.0,20049.24,19544.86,19734.0,1488400],["2024-01-19",19891.62,19891.62,19513.33,19544.86,1109100],["2024-01-22",19891.62,19891.62,19355.71,19765.52,1378700],["2024-01-23",19797.05,19797.05,19481.81,19481.81,883900],["2024-01-24",19450.28,19607.9,19324.19,19324.19,1176900],["2024-01-25",19324.19,19481.81,19292.66,19418.76,524800],["2024-01-26",19513.33,19797.05,19450.28,19544.86,790600],["2024-01-29",19544.86,19670.95,19387.24,19387.24,716600],["2024-01-30",19355.71,19576.38,19355.71,19450.28,552100],["2024-01-31",19481.81,19702.47,19229.62,19481.81,1891000],["2024-02-01",19481.81,19702.47,19481.81,19607.9,940400],["2024-02-02",19734.0,20206.86,19702.47,19702.47,2359100],["2024-02-05",19702.47,19734.0,19513.33,19544.86,1066300],["2024-02-06",19670.95,19702.47,19481.81,19481.81,1138400],["2024-02-07",19481.81,19607.9,19355.71,19355.71,1490400],["2024-02-15",19544.86,19576.38,19324.19,19513.33,1494300],["2024-02-16",19607.9,20049.24,19576.38,19765.52,2629400],["2024-02-19",19797.05,19860.09,19544.86,19734.0,1439300],["2024-02-20",19860.09,20301.43,19734.0,20080.76,3590900],["2024-02-21",20206.86,20301.43,19923.14,19986.19,1895600],["2024-02-22",19986.19,20112.29,19734.0,19734.0,1796600],["2024-02-23",19797.05,19860.09,19166.57,19166.57,3726200],["2024-02-26",19229.62,19387.24,19040.47,19292.66,1488400],["2024-02-27",19418.76,19639.43,19261.14,19544.86,1592600],["2024-02-28",19702.47,19702.47,19387.24,19418.76,1126800],["2024-02-29",19702.47,19702.47,19355.71,19481.81,2850500],["2024-03-01",19544.86,19607.9,19387.24,19576.38,1720500],["2024-03-04",19891.62,20364.48,19891.62,20049.24,5157900],["2024-03-05",20112.29,20112.29,19860.09,19986.19,1565300],["2024-03-06",20112.29,20143.81,19576.38,19702.47,2379800],["2024-03-07",19639.43,19734.0,19450.28,19607.9,2280600],["2024-03-08",19639.43,19860.09,19292.66,19292.66,2868500],["2024-03-11",19229.62,19544.86,17968.66,19040.47,3082000],["2024-03-12",19103.52,19166.57,18788.28,18914.38,2385800],["2024-03-13",18945.9,19355.71,18851.33,19261.14,3639400],["2024-03-14",19481.81,19734.0,19355.71,19670.95,3125400],["2024-03-15",19860.09,21026.48,19607.9,21026.48,15689400],["2024-03-18",21562.39,22192.87,20742.77,21751.53,10520000],["2024-03-19",21814.58,21940.68,21058.01,21121.05,6042500],["2024-03-20",21152.58,21877.63,20805.81,21593.91,6302500],["2024-03-21",21814.58,22192.87,21373.24,21877.63,6266400],["2024-03-22",22161.34,22224.39,21562.39,21940.68,7098600],["2024-03-25",21940.68,22382.01,21247.15,21310.2,6195900],["2024-03-26",21310.2,21877.63,21058.01,21751.53,3564700],["2024-03-27",21814.58,22382.01,21751.53,21940.68,5022500],["2024-03-28",22066.77,22129.82,21593.91,21720.01,2904200],["2024-03-29",21814.58,22413.54,21562.39,22035.25,5921200],["2024-04-01",22035.25,22445.06,21877.63,22318.96,4894600],["2024-04-02",22161.34,22413.54,21909.15,22192.87,3551700],["2024-04-03",22192.87,22413.54,21436.29,21436.29,6347600],["2024-04-04",21341.72,21751.53,21152.58,21373.24,4046600],["2024-04-05",21121.05,21593.91,20805.81,20805.81,4640500],["2024-04-08",20805.81,20931.91,20522.1,20585.15,3153900],["2024-04-09",20585.15,20931.91,20301.43,20900.39,2287700],["2024-04-10",21089.53,21089.53,20522.1,20522.1,1508200],["2024-04-11",20143.81,20711.24,20049.24,20364.48,2726900],["2024-04-12",20648.19,20774.29,20459.05,20616.67,2123400],["2024-04-15",20616.67,20931.91,19198.09,19229.62,5668800],["2024-04-16",19481.81,19702.47,18882.85,19670.95,5270300],["2024-04-17",19702.47,19797.05,19229.62,19418.76,1968900],["2024-04-19",18914.38,19166.57,18315.42,18315.42,4585200],["2024-04-22",18725.23,19418.76,18599.14,19292.66,2876700],["2024-04-23",19292.66,19355.71,18756.76,19040.47,1820600],["2024-04-24",19229.62,19923.14,19135.04,19481.81,2308300],["2024-04-25",19229.62,19418.76,18819.8,19418.76,3759000],["2024-04-26",19511.21,19781.26,19241.16,19241.16,1506300],["2024-05-02",19241.16,19443.69,18701.05,19038.62,973900],["2024-05-03",19342.43,19342.43,18869.84,18971.1,988500],["2024-05-06",19038.62,19477.45,19038.62,19477.45,1501850],["2024-05-07",19578.72,19679.99,19409.94,19443.69,920100],["2024-05-08",19241.16,20051.31,19038.62,19815.01,1493000],["2024-05-09",19983.8,20051.31,19544.96,19578.72,815800],["2024-05-10",19578.72,19781.26,19342.43,19511.21,782900],["2024-05-13",19544.96,19747.5,19342.43,19544.96,960900],["2024-05-14",19612.48,19747.5,19544.96,19578.72,796175],["2024-05-15",19578.72,19815.01,19544.96,19781.26,900000],["2024-05-16",19983.8,20220.09,19781.26,19815.01,1532700],["2024-05-17",19781.26,20928.98,19781.26,20760.19,3336800],["2024-05-20",20928.98,20928.98,20523.9,20793.95,1823240],["2024-05-21",20827.71,20895.22,20388.87,20726.44,2431400],["2024-05-22",20928.98,22144.21,20928.98,22144.21,7620500],["2024-05-23",22346.75,22886.85,21907.91,22144.21,5702000],["2024-05-24",22144.21,22684.31,20625.17,20861.46,6908000],["2024-05-27",20827.71,20996.49,20591.41,20726.44,2872500],["2024-05-28",20928.98,21874.16,20793.95,21739.13,4071000],["2024-05-29",21941.67,21941.67,21030.25,21097.76,3094700],["2024-05-30",20928.98,21739.13,20760.19,21739.13,4177800],["2024-05-31",21941.67,21941.67,21401.57,21401.57,2784400],["2024-06-03",21874.16,22583.04,21604.1,21739.13,8148300],["2024-06-04",21874.16,21874.16,21401.57,21435.32,2993200],["2024-06-05",21502.84,21874.16,21266.54,21266.54,4480300],["2024-06-06",21469.08,21469.08,20895.22,20928.98,3105400],["2024-06-07",21064.0,21199.03,20827.71,20928.98,2247000],["2024-06-10",21030.25,21300.3,20658.93,21131.51,3569900],["2024-06-11",21334.05,21334.05,20760.19,20928.98,1613300],["2024-06-12",20928.98,21266.54,20760.19,21266.54,2360700],["2024-06-13",21435.32,21739.13,21300.3,21502.84,3379500],["2024-06-14",21536.59,21570.35,20591.41,20591.41,3239100],["2024-06-17",20591.41,20793.95,20287.6,20321.36,2412900],["2024-06-18",20355.12,20793.95,20253.85,20321.36,1578700],["2024-06-19",20321.36,20456.39,20017.55,20118.82,2038700],["2024-06-20",20321.36,20321.36,19612.48,19781.26,1671600],["2024-06-21",19781.26,19950.04,19612.48,19612.48,1719600],["2024-06-24",19578.72,19950.04,18836.08,18903.59,3264500],["2024-06-25",19038.62,19916.28,19004.86,19815.01,2447600],["2024-06-26",19950.04,19950.04,19443.69,19848.77,1017100],["2024-06-27",19578.72,20118.82,19578.72,19848.77,1166500],["2024-06-28",19781.26,19848.77,18971.1,19477.45,1229800],["2024-07-01",19511.21,20051.31,19477.45,19882.53,1202500],["2024-07-02",20186.34,20186.34,19815.01,20017.55,798500],["2024-07-03",19950.04,20253.85,19916.28,19983.8,1009100],["2024-07-04",19983.8,20118.82,19916.28,19983.8,1515600],["2024-07-05",19983.8,20085.07,19781.26,19781.26,1447900],["2024-07-08",19983.8,19983.8,19578.72,19578.72,1318200],["2024-07-09",19578.72,19781.26,19578.72,19713.75,1273700],["2024-07-10",19713.75,20186.34,19713.75,19983.8,2011200],["2024-07-11",20118.82,20895.22,20118.82,20523.9,3617600],["2024-07-12",20658.93,20760.19,20220.09,20355.12,1162300],["2024-07-15",20355.12,20422.63,20017.55,20051.31,1469300],["2024-07-16",20051.31,20422.63,20017.55,20017.55,1528800],["2024-07-17",20220.09,20220.09,18836.08,19038.62,3183900],["2024-07-18",19038.62,19544.96,18971.1,19511.21,1265700],["2024-07-19",19511.21,19511.21,19072.37,19106.13,1322400],["2024-07-22",18903.59,19173.64,18262.22,18701.05,1943400],["2024-07-23",18599.78,19038.62,18431.0,18566.03,1074400],["2024-07-24",18701.05,19342.43,18295.98,19106.13,1305500],["2024-07-25",18971.1,19241.16,18869.84,19139.89,771300],["2024-07-26",18937.35,19274.91,18937.35,19106.13,732900],["2024-07-29",19241.16,19443.69,19072.37,19072.37,641400],["2024-07-30",19072.37,19241.16,18937.35,19207.4,940400],["2024-07-31",19274.91,19443.69,18971.1,19173.64,920200],["2024-08-01",19207.4,19241.16,18093.44,18431.0,1850100],["2024-08-02",18228.46,18734.81,18160.95,18701.05,1372300],["2024-08-05",17553.34,18566.03,17452.07,17485.82,2388100],["2024-08-06",17553.34,17890.9,16911.96,17890.9,1322600],["2024-08-07",17890.9,18194.71,17620.85,18093.44,652200],["2024-08-08",18025.92,18431.0,17789.63,18025.92,1231100],["2024-08-09",18127.19,18431.0,17958.41,18329.73,917000],["2024-08-12",18329.73,18329.73,18093.44,18160.95,414900],["2024-08-13",18228.46,18532.27,18059.68,18363.49,795400],["2024-08-14",18498.51,18498.51,18194.71,18295.98,528400],["2024-08-15",18194.71,18228.46,17924.66,18059.68,402100],["2024-08-16",18093.44,19308.67,18093.44,19308.67,3240500],["2024-08-19",19578.72,19578.72,19274.91,19308.67,817500],["2024-08-20",19274.91,20017.55,19241.16,19679.99,2248500],["2024-08-21",19848.77,19848.77,19376.18,19477.45,983600],["2024-08-22",19477.45,19713.75,19342.43,19511.21,1039500],["2024-08-23",19308.67,19646.23,19274.91,19511.21,890700],["2024-08-26",19544.96,19713.75,19106.13,19139.89,1307300],["2024-08-27",19173.64,19815.01,19106.13,19815.01,2318600],["2024-08-28",19815.01,19848.77,19274.91,19511.21,1694500],["2024-08-29",19578.72,19578.72,19241.16,19308.67,583200],["2024-08-30",19376.18,19376.18,19106.13,19207.4,894600],["2024-09-04",18903.59,19274.91,18903.59,19241.16,778700],["2024-09-05",19274.91,19409.94,19004.86,19072.37,882600],["2024-09-06",19004.86,19106.13,18869.84,19004.86,742200],["2024-09-09",19004.86,19308.67,18869.84,18971.1,535500],["2024-09-10",19038.62,19106.13,18768.57,18869.84,815200],["2024-09-11",18869.84,18903.59,18329.73,18734.81,911900],["2024-09-12",18937.35,18937.35,18667.3,18667.3,399700],["2024-09-13",18836.08,19004.86,18667.3,18869.84,1025600],["2024-09-16",18905.28,19177.02,18633.54,18672.36,738300],["2024-09-17",18633.54,19021.74,18478.26,19021.74,697400],["2024-09-18",19138.2,19138.2,18905.28,18905.28,622500],["2024-09-19",19177.02,19215.84,18982.92,19099.38,702900],["2024-09-20",19565.22,19759.32,19293.48,19293.48,1399600],["2024-09-23",19215.84,19371.12,19177.02,19177.02,443300],["2024-09-24",19021.74,19448.76,19021.74,19293.48,883700],["2024-09-25",19409.94,20613.35,19332.3,20613.35,5590700],["2024-09-26",20729.81,20846.27,20419.25,20419.25,2007000],["2024-09-27",20729.81,21234.47,20419.25,20729.81,4645200],["2024-09-30",20729.81,21001.55,20496.89,20923.91,3020800],["2024-10-01",20962.73,21195.65,20496.89,20535.71,3571700],["2024-10-02",20496.89,20690.99,20225.16,20225.16,2610600],["2024-10-03",20263.98,20380.43,19565.22,19759.32,4064300],["2024-10-04",19798.14,20069.88,19642.86,19720.5,1424300],["2024-10-07",19875.78,20031.06,19720.5,20031.06,1159700],["2024-10-08",19992.24,20069.88,19293.48,19371.12,3740828],["2024-10-09",19565.22,19759.32,19409.94,19720.5,1498700],["2024-10-10",19875.78,19914.6,19565.22,19565.22,1046300],["2024-10-11",19565.22,20341.61,19526.4,20225.16,3088100],["2024-10-14",20380.43,20380.43,20069.88,20147.52,1218500],["2024-10-15",20186.34,20535.71,19642.86,19836.96,2442400],["2024-10-16",19914.6,19914.6,19487.58,19642.86,1225500],["2024-10-17",19565.22,20807.45,19487.58,20496.89,3230500],["2024-10-18",20496.89,20496.89,20031.06,20031.06,1669613],["2024-10-21",20108.7,20690.99,20031.06,20341.61,2748600],["2024-10-22",20302.8,21506.21,20147.52,21118.01,8945500],["2024-10-23",21234.47,21661.49,20846.27,21312.11,4701500],["2024-10-24",21428.57,21428.57,21001.55,21001.55,3420900],["2024-10-25",21001.55,21506.21,20962.73,21118.01,5115300],["2024-10-28",21312.11,21428.57,21040.37,21156.83,2423200],["2024-10-29",21312.11,21467.39,20186.34,20419.25,6958800],["2024-10-30",20419.25,20690.99,20225.16,20496.89,2280100],["2024-10-31",20535.71,20535.71,20225.16,20225.16,1730500],["2024-11-01",20031.06,20496.89,19953.42,20069.88,2738900],["2024-11-04",20108.7,20147.52,19565.22,19565.22,3129900],["2024-11-05",19526.4,19953.42,19526.4,19720.5,1622200],["2024-11-06",19798.14,20069.88,19681.68,20031.06,1904300],["2024-11-07",20186.34,20496.89,19992.24,20186.34,2720800],["2024-11-08",20186.34,20263.98,19875.78,19875.78,1574100],["2024-11-11",19875.78,19875.78,19487.58,19681.68,2665300],["2024-11-12",19720.5,20031.06,19642.86,19720.5,1447300],["2024-11-13",19720.5,20302.8,19487.58,20263.98,3485736],["2024-11-14",20263.98,20302.8,19681.68,19681.68,1800200],["2024-11-15",19642.86,19798.14,19021.74,19021.74,3900643],["2024-11-18",19060.56,19448.76,18633.54,19099.38,1774136],["2024-11-19",19021.74,19409.94,18711.18,18711.18,3109079],["2024-11-20",18750.0,19875.78,18672.36,19177.02,3681527],["2024-11-21",19177.02,19409.94,19021.74,19293.48,694100],["2024-11-22",19293.48,19448.76,19099.38,19138.2,1122300],["2024-11-25",19138.2,19642.86,19099.38,19409.94,1897100],["2024-11-26",19409.94,20574.53,19409.94,19875.78,3847400],["2024-11-27",19953.42,20031.06,19526.4,19875.78,1077600],["2024-11-28",20186.34,20186.34,19604.04,19720.5,1352200],["2024-11-29",19642.86,20031.06,19642.86,19798.14,1765979],["2024-12-02",19875.78,19992.24,19642.86,19642.86,996900],["2024-12-03",19642.86,20031.06,19604.04,19642.86,1610700],["2024-12-04",19875.78,20263.98,19604.04,19953.42,3870000],["2024-12-05",19953.42,21079.19,19798.14,20962.73,8464500],["2024-12-06",20962.73,20962.73,20613.35,20613.35,3018700],["2024-12-09",20613.35,20962.73,20613.35,20690.99,3709700],["2024-12-10",20768.63,21234.47,20652.17,20729.81,9565200],["2024-12-11",20729.81,20846.27,20341.61,20458.07,2834800],["2024-12-12",20535.71,20729.81,20186.34,20263.98,3013900],["2024-12-13",20263.98,20574.53,20186.34,20302.8,1825800],["2024-12-16",20419.25,20496.89,20302.8,20419.25,1220100],["2024-12-17",20496.89,20768.63,20380.43,20419.25,2042600],["2024-12-18",20380.43,20535.71,20380.43,20535.71,1206000],["2024-12-19",20225.16,20962.73,19953.42,20225.16,4862900],["2024-12-20",20225.16,20458.07,20186.34,20302.8,1161800],["2024-12-23",20341.61,20574.53,20263.98,20263.98,1249400],["2024-12-24",20302.8,20341.61,19487.58,19642.86,5977000],["2024-12-25",19798.14,19953.42,19604.04,19681.68,1994200],["2024-12-26",19681.68,19836.96,19604.04,19681.68,1463700],["2024-12-27",19681.68,19720.5,19409.94,19526.4,2704900],["2024-12-30",19409.94,19720.5,19409.94,19681.68,1090000],["2024-12-31",19836.96,19836.96,19448.76,19448.76,1065600],["2025-01-02",19487.58,19642.86,19409.94,19487.58,1796700],["2025-01-03",19526.4,19875.78,19409.94,19526.4,2327800],["2025-01-06",19526.4,19604.04,18827.64,19177.02,1919100],["2025-01-07",19177.02,19332.3,18905.28,18905.28,2387700],["2025-01-08",18788.82,19215.84,18788.82,19138.2,1361700],["2025-01-09",19138.2,19215.84,18982.92,18982.92,670200],["2025-01-10",18982.92,19060.56,18245.34,18245.34,1745400],["2025-01-13",18245.34,18517.08,18090.06,18361.8,1770200],["2025-01-14",18478.26,18478.26,18012.42,18128.88,914400],["2025-01-15",18245.34,18478.26,18128.88,18478.26,1139500],["2025-01-16",18555.9,18672.36,18478.26,18478.26,1062900],["2025-01-17",18711.18,18982.92,18517.08,18866.46,1762700],["2025-01-20",18944.1,18944.1,18672.36,18788.82,1062600],["2025-01-21",18866.46,18866.46,18672.36,18788.82,956800],["2025-01-22",18750.0,18827.64,18672.36,18672.36,1505700],["2025-01-23",18788.82,18944.1,18711.18,18788.82,738300],["2025-01-24",18788.82,19021.74,18750.0,18750.0,1013200],["2025-02-03",18633.54,18750.0,18555.9,18711.18,1433000],["2025-02-04",18750.0,19177.02,18711.18,18982.92,1199800],["2025-02-05",19060.56,19604.04,19021.74,19099.38,2068700],["2025-02-06",19099.38,19177.02,18866.46,18944.1,752500],["2025-02-07",18905.28,19060.56,18866.46,18866.46,1127700],["2025-02-10",18905.28,18905.28,18633.54,18672.36,3144600],["2025-02-11",18672.36,18750.0,18594.72,18672.36,1261700],["2025-02-12",18788.82,18944.1,18672.36,18672.36,1055900],["2025-02-13",18672.36,18750.0,18633.54,18672.36,722300],["2025-02-14",18788.82,18982.92,18672.36,18711.18,1214800],["2025-02-17",18788.82,18982.92,18711.18,18750.0,996200],["2025-02-18",18750.0,19215.84,18750.0,18866.46,1616800],["2025-02-19",18866.46,19293.48,18866.46,19138.2,1477200],["2025-02-20",19293.48,19332.3,18866.46,18866.46,1703800],["2025-02-21",18905.28,18982.92,18788.82,18866.46,1113300],["2025-02-24",18827.64,18944.1,18750.0,18866.46,1382800],["2025-02-25",18982.92,19215.84,18866.46,19060.56,2128300],["2025-02-26",19099.38,19099.38,18866.46,18866.46,824800],["2025-02-27",18866.46,19371.12,18866.46,19371.12,2526700],["2025-02-28",19409.94,19565.22,19177.02,19177.02,2282000],["2025-03-03",19371.12,19565.22,19215.84,19293.48,2124500],["2025-03-04",19293.48,20069.88,19254.66,19759.32,5433000],["2025-03-05",19798.14,19798.14,19254.66,19254.66,1609700],["2025-03-06",19332.3,19836.96,19215.84,19836.96,2229700],["2025-03-07",19875.78,20147.52,19642.86,19642.86,4647200],["2025-03-10",19642.86,20302.8,19526.4,20186.34,6356400],["2025-03-11",19798.14,20263.98,19798.14,20263.98,2138300],["2025-03-12",20341.61,20341.61,19836.96,19875.78,2569300],["2025-03-13",19953.42,20069.88,19254.66,19254.66,2980900],["2025-03-14",19099.38,19914.6,19099.38,19487.58,3258500],["2025-03-17",19914.6,20846.27,19798.14,20846.27,7689900],["2025-03-18",21350.93,21428.57,20807.45,20885.09,6757600],["2025-03-19",20574.53,21312.11,20380.43,21079.19,6080400],["2025-03-20",21273.29,21273.29,20419.25,20729.81,3898400],["2025-03-21",20768.63,21273.29,20535.71,20729.81,4767000],["2025-03-24",20652.17,20885.09,20031.06,20496.89,5062500],["2025-03-25",20613.35,21118.01,20341.61,20807.45,4767000],["2025-03-26",20729.81,20923.91,20302.8,20458.07,3101500],["2025-03-27",20535.71,21350.93,20419.25,20729.81,7801500],["2025-03-28",20962.73,20962.73,20613.35,20768.63,2632000],["2025-03-31",20807.45,22204.97,20574.53,21428.57,17840700],["2025-04-01",21661.49,21661.49,21079.19,21506.21,2615300],["2025-04-02",21661.49,21972.05,21350.93,21661.49,5774700],["2025-04-03",20807.45,20962.73,20147.52,20147.52,9506000],["2025-04-04",18750.0,19371.12,18750.0,18750.0,9894000],["2025-04-08",17468.94,18517.08,17468.94,17468.94,2050700],["2025-04-09",16265.53,16537.27,16265.53,16265.53,4028700],["2025-04-10",17391.3,17391.3,17391.3,17391.3,939700],["2025-04-11",16459.63,18167.7,16187.89,17857.14,14134200],["2025-04-14",18245.34,18788.82,17779.5,18206.52,3559200],["2025-04-15",17779.5,18245.34,17003.11,17080.75,5729300],["2025-04-16",17119.57,17624.22,17003.11,17391.3,3610900],["2025-04-17",17158.39,17740.68,17119.57,17624.22,1889100],["2025-04-18",17779.5,18090.06,17158.39,17352.48,4757800],["2025-04-21",17352.48,17857.14,17236.02,17430.12,4005800],["2025-04-22",17274.84,17352.48,16226.71,16304.35,8569700],["2025-04-23",16770.19,17041.93,16071.43,16847.83,3744100],["2025-04-24",16809.01,17274.84,16770.19,17003.11,4390000],["2025-04-25",17236.02,17274.84,16653.73,16731.37,2324900],["2025-04-28",16847.83,16964.29,16653.73,16809.01,1960100],["2025-04-29",16964.29,17041.93,16537.27,16809.01,2191900],["2025-05-05",17041.93,17468.94,16809.01,17313.66,3435000],["2025-05-06",17313.66,17740.68,17158.39,17197.2,3152700],["2025-05-07",17158.39,18245.34,17158.39,18167.7,6520200],["2025-05-08",18245.34,18245.34,17857.14,17934.78,2149700],["2025-05-09",18012.42,18012.42,17663.04,17740.68,2665300],["2025-05-12",17857.14,18012.42,17585.4,18012.42,2691000],["2025-05-13",18284.16,18284.16,17934.78,18051.24,2684100],["2025-05-14",18012.42,18245.34,17895.96,18167.7,3426600],["2025-05-15",18284.16,18594.72,18245.34,18478.26,5097270],["2025-05-16",18478.26,18517.08,18090.06,18128.88,3386000],["2025-05-19",17973.6,18322.98,17895.96,18012.42,2383250],["2025-05-20",18167.7,18167.7,17895.96,17973.6,2227500],["2025-05-21",18012.42,18128.88,17663.04,18012.42,4058400],["2025-05-22",18012.42,18400.62,17779.5,17934.78,3443600],["2025-05-23",17934.78,18090.06,17624.22,17701.86,2613000],["2025-05-26",17857.14,18167.7,17041.93,18090.06,3284600],["2025-05-27",18245.34,19138.2,18206.52,18866.46,8068200],["2025-05-28",19177.02,19215.84,18517.08,18633.54,4358300],["2025-05-29",18672.36,19914.6,18555.9,19875.78,8554800],["2025-05-30",19875.78,20031.06,19371.12,19681.68,5118900],["2025-06-02",19681.68,20923.91,19681.68,20031.06,5640700],["2025-06-03",20186.34,20186.34,19642.86,19798.14,4915100],["2025-06-04",19875.78,20380.43,19720.5,20186.34,9366200],["2025-06-05",20186.34,20263.98,19875.78,19953.42,3959100],["2025-06-06",19953.42,19992.24,19487.58,19526.4,4242800],["2025-06-09",19526.4,20147.52,19526.4,19642.86,4827400],["2025-06-10",19642.86,19798.14,19371.12,19371.12,2520000],["2025-06-11",19487.58,19798.14,19177.02,19526.4,3003500],["2025-06-12",19565.22,19914.6,19448.76,19642.86,2609900],["2025-06-13",19215.84,19409.94,18633.54,19021.74,8468300],["2025-06-16",19021.74,19371.12,18905.28,19332.3,2022800],["2025-06-17",19332.3,19836.96,19254.66,19681.68,4875500],["2025-06-18",19681.68,19914.6,19409.94,19526.4,2933700],["2025-06-19",19526.4,19720.5,19254.66,19604.04,2871200],["2025-06-20",19642.86,19953.42,19487.58,19565.22,2921100],["2025-06-23",19371.12,19565.22,19138.2,19409.94,2360700],["2025-06-24",19720.5,19875.78,19604.04,19642.86,4074400],["2025-06-25",19642.86,19953.42,19487.58,19487.58,3087900],["2025-06-26",19487.58,19565.22,19254.66,19332.3,2400900],["2025-06-27",19448.76,19836.96,19293.48,19332.3,3365300],["2025-06-30",19487.58,20341.61,19371.12,19992.24,7277400],["2025-07-01",20108.7,20108.7,19526.4,19642.86,3948900],["2025-07-02",19681.68,19759.32,19448.76,19759.32,2473900],["2025-07-03",20108.7,20108.7,19448.76,19759.32,6360100],["2025-07-04",19914.6,20496.89,19875.78,19992.24,8420700],["2025-07-07",20225.16,20535.71,19953.42,20458.07,9175400],["2025-07-08",20613.35,20729.81,20341.61,20535.71,5803800],["2025-07-09",20729.81,20885.09,20341.61,20496.89,8228200],["2025-07-10",20574.53,20962.73,20458.07,20496.89,4586600],["2025-07-11",20496.89,20535.71,20069.88,20147.52,7212100],["2025-07-14",20147.52,21545.03,19681.68,21545.03,11393800],["2025-07-15",22088.51,23020.19,21855.59,23020.19,17721400],["2025-07-16",23253.11,23486.02,22942.55,23097.83,5932600],["2025-07-17",23214.29,24456.52,23059.01,23602.48,9265000],["2025-07-18",23835.4,24223.6,23097.83,23291.93,7872400],["2025-07-21",23369.57,24572.98,22981.37,23486.02,9126500],["2025-07-22",23369.57,24689.44,23369.57,23990.68,7645000],["2025-07-23",24262.42,25000.0,23757.76,25000.0,11403400],["2025-07-24",25232.92,25931.68,24844.72,25582.3,7471400],["2025-07-25",25892.86,25970.5,25155.28,25621.12,7909800],["2025-07-28",26009.32,27173.91,25698.76,26979.81,6521900],["2025-07-29",27096.27,27096.27,25116.46,25116.46,16740800],["2025-07-30",25155.28,25621.12,24534.16,25388.2,8846100],["2025-07-31",25621.12,27135.09,24767.08,27135.09,12249200],["2025-08-01",28299.69,28299.69,27368.01,27756.21,8272400],["2025-08-04",27251.55,29114.91,27212.73,27872.67,6554800],["2025-08-05",27950.31,29114.91,25931.68,27173.91,12991800],["2025-08-06",27484.47,27562.11,27057.45,27562.11,5064500],["2025-08-07",27639.75,28338.51,27600.93,27833.85,3687000],["2025-08-08",27833.85,28726.71,27018.63,28027.95,10551900],["2025-08-11",28027.95,28959.63,27639.75,28066.77,7444300],["2025-08-12",28105.59,29192.55,27290.37,28920.81,10200000],["2025-08-13",28881.99,29736.02,28338.51,28765.53,5765000],["2025-08-14",29076.09,29503.11,28338.51,28804.35,7345600],["2025-08-15",29153.73,29153.73,27950.31,28183.23,7276900],["2025-08-18",28105.59,28726.71,27329.19,28571.43,7016600],["2025-08-19",28881.99,30551.24,28532.61,30124.22,14276500],["2025-08-20",29503.11,29891.3,28027.95,28454.97,8811400],["2025-08-21",28493.79,28610.25,27329.19,27329.19,10654500],["2025-08-22",26630.43,27018.63,25465.84,25892.86,11482600],["2025-08-25",26397.52,26552.8,25737.58,25892.86,4175800],["2025-08-26",25815.22,27173.91,25815.22,27173.91,3786100],["2025-08-27",27445.65,28726.71,26902.17,27562.11,7906700],["2025-08-28",27717.39,27756.21,27018.63,27562.11,2628800],["2025-08-29",27833.85,28416.15,27600.93,27639.75,4194500],["2025-09-03",27562.11,29076.09,27562.11,28726.71,5411700],["2025-09-04",29114.91,30395.96,28881.99,29037.27,5987700],["2025-09-05",29386.65,29658.39,27911.49,27911.49,6323100],["2025-09-08",27329.19,27756.21,26009.32,26086.96,10388200],["2025-09-09",26164.6,26940.99,25854.04,26824.53,3918000],["2025-09-10",27018.63,27018.63,26319.88,26552.8,2175700],["2025-09-11",26436.34,27251.55,25621.12,27251.55,5897300],["2025-09-12",27329.19,27795.03,27018.63,27251.55,2826300],["2025-09-15",27484.47,27678.57,27096.27,27562.11,2382100],["2025-09-16",27795.03,27872.67,27018.63,27173.91,3877600],["2025-09-17",26940.99,27173.91,26630.43,26669.25,2181800],["2025-09-18",26669.25,27096.27,26281.06,27057.45,3502800],["2025-09-19",27290.37,27717.39,27096.27,27368.01,3379400],["2025-09-22",27562.11,28260.87,27290.37,27795.03,6982500],["2025-09-23",27950.31,27950.31,27212.73,27290.37,2386300],["2025-09-24",27290.37,28610.25,27018.63,28610.25,5836300],["2025-09-25",28726.71,29037.27,28416.15,28493.79,4268300],["2025-09-26",28493.79,29697.2,28260.87,28765.53,7699500],["2025-09-29",28765.53,29114.91,28027.95,28571.43,3216800],["2025-09-30",28571.43,28571.43,26785.71,28222.05,6656800],["2025-10-01",28183.23,28222.05,27600.93,27950.31,2726100],["2025-10-02",28066.77,28183.23,26785.71,26785.71,3497000],["2025-10-03",26397.52,26708.07,25737.58,25737.58,4940900],["2025-10-06",26086.96,27329.19,26009.32,27173.91,2318500],["2025-10-07",27290.37,27290.37,26591.61,26940.99,2420400],["2025-10-08",27173.91,27562.11,26436.34,27562.11,3517500],["2025-10-09",27717.39,28338.51,27445.65,28338.51,3729100],["2025-10-10",28649.07,29114.91,28338.51,28610.25,4857000],["2025-10-13",28183.23,30590.06,28027.95,30590.06,16297200],["2025-10-14",31288.82,31832.3,30822.98,31211.18,6471300],["2025-10-15",31055.9,32453.42,30784.16,31987.58,5952900],["2025-10-16",32531.06,32802.8,31909.94,32608.7,4662900],["2025-10-17",32608.7,32841.61,31832.3,31832.3,5709500],["2025-10-20",31444.1,32531.06,29619.57,29619.57,11435600],["2025-10-21",28881.99,29270.19,27639.75,27950.31,13995900],["2025-10-22",28338.51,28804.35,27096.27,28804.35,6672400],["2025-10-23",28881.99,29114.91,27639.75,27795.03,6052300],["2025-10-24",27639.75,27833.85,26902.17,27251.55,4859400],["2025-10-27",27406.83,27523.29,25659.94,25659.94,6500200],["2025-10-28",25543.48,26475.16,25543.48,26475.16,4779000],["2025-10-29",26746.89,26824.53,26358.7,26397.52,3714900],["2025-10-30",26552.8,27329.19,26436.34,26630.43,4030800],["2025-10-31",26552.8,26940.99,26086.96,26125.78,2299800],["2025-11-03",26164.6,26397.52,24301.24,24301.24,6064200],["2025-11-04",23796.58,25970.5,23291.93,25970.5,6602500],["2025-11-05",25854.04,25892.86,25116.46,25349.38,1716600],["2025-11-06",25232.92,26048.14,24767.08,25621.12,3778900],["2025-11-07",25543.48,25776.4,24844.72,24844.72,2656800],["2025-11-10",24689.44,24961.18,24068.32,24572.98,4812700],["2025-11-11",24304.35,24478.26,22869.57,23391.3,6627200],["2025-11-12",23478.26,24478.26,23478.26,24130.43,2887300],["2025-11-13",24260.87,24521.74,23869.57,23913.04,2272200],["2025-11-14",24043.48,24652.17,23869.57,24347.83,2884400],["2025-11-17",24565.22,25434.78,24565.22,25086.96,2705700],["2025-11-18",25086.96,25173.91,24565.22,24739.13,2556200],["2025-11-19",24652.17,25130.43,24304.35,24347.83,2400600],["2025-11-20",24347.83,24521.74,23956.52,24260.87,1418800],["2025-11-21",24173.91,24347.83,23826.09,24260.87,1376900],["2025-11-24",24304.35,24478.26,24217.39,24260.87,1040900],["2025-11-25",24304.35,24434.78,23260.87,23260.87,2110300],["2025-11-26",23565.22,24304.35,23260.87,24043.48,1941800],["2025-11-27",24130.43,24260.87,23739.13,23782.61,1146600],["2025-11-28",23739.13,24173.91,23478.26,23695.65,1091300],["2025-12-01",23956.52,23956.52,23217.39,23217.39,1971900],["2025-12-02",23086.96,23304.35,22608.7,23304.35,2186900],["2025-12-03",23347.83,23695.65,23304.35,23565.22,1836600],["2025-12-04",23652.17,24086.96,23608.7,23869.57,1584200],["2025-12-05",23869.57,23913.04,23347.83,23347.83,1305800],["2025-12-08",23304.35,23347.83,22608.7,22695.65,2879400],["2025-12-09",22695.65,22782.61,21782.61,22000.0,3206600],["2025-12-10",22000.0,22391.3,21739.13,21739.13,1599300],["2025-12-11",22434.78,22434.78,21739.13,21739.13,1073000],["2025-12-12",21739.13,22086.96,20608.7,20869.57,3597500],["2025-12-15",20652.17,21173.91,20521.74,20739.13,2161800],["2025-12-16",20869.57,21956.52,20173.91,21304.35,3636900],["2025-12-17",21565.22,21565.22,20869.57,20869.57,1092500],["2025-12-18",20913.04,21000.0,20521.74,20695.65,1609700],["2025-12-19",20739.13,21130.43,20608.7,20956.52,2378800],["2025-12-22",21173.91,21521.74,21000.0,21391.3,4256200],["2025-12-23",21565.22,21608.7,20956.52,21086.96,2506200],["2025-12-24",21043.48,21391.3,20913.04,21130.43,3098900],["2025-12-25",21173.91,21217.39,20434.78,20434.78,3570000],["2025-12-26",20260.87,20565.22,19478.26,19826.09,4164500],["2025-12-29",19826.09,20304.35,19826.09,20086.96,1932700],["2025-12-30",20130.43,20260.87,19739.13,19739.13,1881500],["2025-12-31",19869.57,20086.96,19739.13,19739.13,2288700],["2026-01-05",19869.57,20043.48,19043.48,19347.83,2837800],["2026-01-06",19347.83,19521.74,18695.65,18913.04,3477700],["2026-01-07",19130.43,19304.35,18782.61,19130.43,2420200],["2026-01-08",19217.39,19652.17,18869.57,18956.52,2997800],["2026-01-09",18956.52,18956.52,17826.09,17956.52,6737000],["2026-01-12",17956.52,19130.43,17478.26,18869.57,5006600],["2026-01-13",19260.87,19391.3,18956.52,19043.48,4214500],["2026-01-14",18782.61,19173.91,18304.35,18347.83,6277800],["2026-01-15",18347.83,19043.48,18347.83,18739.13,3989900],["2026-01-16",19043.48,19043.48,18434.78,18521.74,3448600],["2026-01-19",18565.22,18869.57,18434.78,18565.22,2313600],["2026-01-20",18782.61,18826.09,18391.3,18391.3,3042600],["2026-01-21",18478.26,18956.52,18304.35,18565.22,4538100],["2026-01-22",18782.61,19826.09,18521.74,19826.09,5372000],["2026-01-23",20000.0,20000.0,18956.52,18956.52,5809700],["2026-01-26",19043.48,19086.96,18086.96,18217.39,4253300],["2026-01-27",18260.87,18478.26,18130.43,18260.87,2462900],["2026-01-28",18260.87,19086.96,17826.09,18695.65,4901400],["2026-01-29",18913.04,19217.39,18565.22,18565.22,2543100],["2026-01-30",18782.61,19260.87,18695.65,18869.57,4543100],["2026-02-02",18869.57,19173.91,18478.26,18695.65,2614000],["2026-02-03",18782.61,19000.0,18695.65,18826.09,2852200],["2026-02-04",18782.61,19217.39,18652.17,19043.48,3751900],["2026-02-05",19130.43,19782.61,19130.43,19173.91,5525200],["2026-02-06",18956.52,18956.52,18260.87,18304.35,3337000],["2026-02-09",18478.26,18608.7,18173.91,18217.39,1995400],["2026-02-10",18260.87,18434.78,17826.09,18000.0,2607900],["2026-02-11",18000.0,19000.0,18000.0,18695.65,3421200],["2026-02-12",18608.7,18869.57,18478.26,18565.22,1206800],["2026-02-13",18565.22,18652.17,18478.26,18521.74,1471000],["2026-02-23",18652.17,18913.04,18434.78,18913.04,2060500],["2026-02-24",18869.57,19130.43,18695.65,18782.61,2267100],["2026-02-25",18826.09,18913.04,18434.78,18478.26,3123300],["2026-02-26",18478.26,18652.17,18434.78,18565.22,1846200],["2026-02-27",18521.74,18521.74,18000.0,18173.91,4645400],["2026-03-02",17217.39,17739.13,16913.04,16913.04,5852900],["2026-03-03",16695.65,17217.39,16391.3,16608.7,4798600],["2026-03-04",16521.74,16782.61,15652.17,16086.96,5114500],["2026-03-05",16434.78,16652.17,16086.96,16130.43,2235700],["2026-03-06",16086.96,16478.26,16043.48,16173.91,2283900],["2026-03-09",15043.48,15565.22,15043.48,15043.48,2286700],["2026-03-10",14782.61,15173.91,14347.83,14869.57,6370400],["2026-03-11",14869.57,15739.13,14565.22,15391.3,3428500],["2026-03-12",15347.83,15826.09,15130.43,15478.26,2614200],["2026-03-13",15652.17,16043.48,15521.74,15652.17,4439800],["2026-03-16",16043.48,16130.43,15695.65,15956.52,2760500],["2026-03-17",15956.52,16000.0,15434.78,15521.74,2480300],["2026-03-18",15521.74,15739.13,15173.91,15391.3,1643000],["2026-03-19",15173.91,15826.09,15173.91,15478.26,2126700],["2026-03-20",15478.26,15739.13,15217.39,15217.39,1509700],["2026-03-23",15000.0,15130.43,14173.91,14173.91,3049300],["2026-03-24",14478.26,15130.43,14391.3,14956.52,3225900],["2026-03-25",14956.52,15826.09,14956.52,15608.7,3521300],["2026-03-26",15739.13,15739.13,15260.87,15434.78,3083500],["2026-03-27",15304.35,16478.26,15304.35,16478.26,6515900],["2026-03-30",15956.52,16869.57,15956.52,16565.22,5520300],["2026-03-31",16608.7,16739.13,16173.91,16304.35,3317700],["2026-04-01",16695.65,16695.65,16260.87,16260.87,3311800],["2026-04-02",16043.48,16391.3,16000.0,16086.96,2407800],["2026-04-03",16260.87,16304.35,16000.0,16086.96,2001800],["2026-04-06",16000.0,16173.91,15565.22,15565.22,2646400],["2026-04-07",15608.7,15869.57,15260.87,15565.22,1347300],["2026-04-08",16043.48,16521.74,15869.57,16434.78,4280200],["2026-04-09",16304.35,17130.43,16130.43,16695.65,6718900],["2026-04-10",17000.0,17130.43,16565.22,16608.7,3253500],["2026-04-13",16217.39,17043.48,16217.39,16565.22,3045500],["2026-04-14",16739.13,16869.57,16434.78,16434.78,2570800],["2026-04-15",16521.74,16913.04,16391.3,16391.3,3396700],["2026-04-16",16391.3,16478.26,15956.52,16347.83,2839700],["2026-04-17",16478.26,16565.22,16130.43,16130.43,1570900],["2026-04-20",16173.91,16565.22,16000.0,16260.87,1633600],["2026-04-21",16260.87,16391.3,16086.96,16086.96,1550600],["2026-04-22",16217.39,16217.39,15956.52,16043.48,1892900],["2026-04-23",16260.87,16739.13,16086.96,16260.87,3931500],["2026-04-24",16478.26,16478.26,16043.48,16260.87,1872500],["2026-04-28",16478.26,16565.22,16000.0,16130.43,1872800],["2026-04-29",16130.43,16695.65,16043.48,16608.7,3177500],["2026-05-04",16782.61,17086.96,16565.22,16565.22,2585600],["2026-05-05",16521.74,16565.22,16173.91,16260.87,1858000],["2026-05-06",16260.87,16565.22,16173.91,16434.78,1896400],["2026-05-07",16521.74,16826.09,16347.83,16347.83,2777600],["2026-05-08",16260.87,16347.83,16130.43,16130.43,1961500],["2026-05-11",16173.91,16521.74,15913.04,16130.43,2346200],["2026-05-12",16130.43,16652.17,16130.43,16304.35,2059000],["2026-05-13",16304.35,16391.3,16086.96,16260.87,1550200],["2026-05-14",16173.91,16478.26,16173.91,16391.3,1172600],["2026-05-15",16521.74,16652.17,16347.83,16434.78,1980400],["2026-05-18",16434.78,16521.74,16173.91,16521.74,1678300],["2026-05-19",16695.65,16869.57,16391.3,16478.26,2815000],["2026-05-20",16478.26,16478.26,15347.83,15652.17,5180100],["2026-05-21",15173.91,15652.17,14826.09,15434.78,1606900],["2026-05-22",15347.83,15695.65,15347.83,15652.17,1608800],["2026-05-25",15652.17,15913.04,15434.78,15608.7,1275500],["2026-05-26",15565.22,16130.43,15478.26,15869.57,1227700],["2026-05-27",15913.04,16000.0,15695.65,15782.61,763800],["2026-05-28",15782.61,15913.04,15565.22,15565.22,916800],["2026-05-29",15565.22,15565.22,15217.39,15217.39,1452600],["2026-06-01",15347.83,15478.26,15130.43,15304.35,609000],["2026-06-02",15217.39,15347.83,14695.65,14956.52,1515800],["2026-06-03",14826.09,15217.39,14826.09,15217.39,494200],["2026-06-04",15217.39,15347.83,15130.43,15304.35,514700],["2026-06-05",15391.3,15391.3,15000.0,15086.96,477500],["2026-06-08",14782.61,15304.35,14782.61,15086.96,831000],["2026-06-09",15086.96,15260.87,14913.04,15260.87,626400],["2026-06-10",15000.0,15826.09,15000.0,15565.22,1342000],["2026-06-11",15521.74,15565.22,15304.35,15391.3,381500],["2026-06-12",15434.78,15565.22,15304.35,15391.3,621800],["2026-06-15",15478.26,15739.13,15478.26,15608.7,1274100],["2026-06-16",15652.17,16260.87,15652.17,16217.39,2731300],["2026-06-17",16391.3,16652.17,16217.39,16260.87,3450900],["2026-06-18",16260.87,16347.83,16000.0,16043.48,2644400],["2026-06-19",16300.0,16600.0,15950.0,15950.0,1687700],["2026-06-22",15950.0,16300.0,15800.0,15950.0,903000],["2026-06-23",15900.0,15950.0,15300.0,15350.0,1759800],["2026-06-24",15300.0,15400.0,14900.0,15200.0,1677500],["2026-06-25",15150.0,15200.0,14850.0,14850.0,1088100],["2026-06-26",14950.0,15000.0,14800.0,14900.0,666400],["2026-06-29",14750.0,14950.0,14750.0,14950.0,504100],["2026-06-30",15000.0,15150.0,14950.0,14950.0,662600],["2026-07-01",15000.0,15100.0,14950.0,15050.0,558300],["2026-07-02",15000.0,15150.0,15000.0,15000.0,598900],["2026-07-03",15050.0,15100.0,14700.0,14950.0,1190500],["2026-07-06",14800.0,15000.0,14000.0,14700.0,1545600],["2026-07-07",14650.0,14700.0,14400.0,14650.0,671500],["2026-07-08",14550.0,15100.0,14400.0,14900.0,1139300],["2026-07-09",14800.0,14850.0,14550.0,14650.0,475500],["2026-07-10",14650.0,14850.0,14500.0,14650.0,1007800],["2026-07-13",14500.0,14600.0,14200.0,14350.0,1696400],["2026-07-14",14250.0,14600.0,14000.0,14350.0,976800],["2026-07-15",14200.0,14450.0,13950.0,14000.0,1722800],["2026-07-16",13850.0,14000.0,13300.0,13800.0,1924400],["2026-07-17",13650.0,13800.0,13200.0,13200.0,1257600],["2026-07-20",12850.0,13150.0,12300.0,12300.0,2999000],["2026-07-21",12000.0,12550.0,11700.0,11950.0,3665379],["2026-07-22",12000.0,12300.0,11750.0,12100.0,1652100],["2026-07-23",12050.0,12400.0,11650.0,12200.0,1984700],["2026-07-24",12150.0,12400.0,11700.0,11700.0,1334500],["2026-07-27",11700.0,11800.0,10900.0,10900.0,1993300],["2026-07-28",10450.0,11350.0,10400.0,11200.0,2156500],["2026-07-29",11200.0,11250.0,11050.0,11150.0,711300],["2026-07-30",11050.0,11750.0,11050.0,11600.0,1584500],["2026-07-31",11600.0,11600.0,11400.0,11400.0,1423400],["2026-08-03",11500.0,12050.0,11350.0,11850.0,1357700],["2026-08-04",11800.0,12000.0,11750.0,11900.0,901600],["2026-08-05",12000.0,12200.0,11800.0,11900.0,1697200],["2026-08-06",11900.0,11900.0,11650.0,11700.0,706500],["2026-08-07",11750.0,11850.0,11600.0,11700.0,582800],["2026-08-10",11800.0,12050.0,11700.0,11950.0,1357900],["2026-08-11",12050.0,12250.0,12000.0,12000.0,2620700],["2026-08-12",11950.0,12200.0,11900.0,11950.0,846300],["2026-08-13",12100.0,12100.0,11600.0,11600.0,1672800],["2026-08-14",11750.0,12200.0,11500.0,11850.0,1388500],["2026-08-17",11850.0,12100.0,11750.0,11950.0,956400],["2026-08-18",11950.0,12100.0,11600.0,11650.0,734500],["2026-08-19",11650.0,11700.0,11400.0,11650.0,787600],["2026-08-20",11650.0,11700.0,11500.0,11600.0,397000],["2026-08-21",11450.0,12200.0,11450.0,12150.0,1514500],["2026-08-24",12300.0,12750.0,12100.0,12600.0,2327700],["2026-08-25",12600.0,12650.0,12300.0,12350.0,1020600],["2026-08-26",12350.0,12450.0,12250.0,12350.0,821300],["2026-08-27",12400.0,12400.0,12250.0,12300.0,855800],["2026-08-28",12300.0,12350.0,12100.0,12100.0,2282100],["2026-09-03",12000.0,12050.0,11850.0,11900.0,1342700],["2026-09-04",11850.0,11950.0,11700.0,11700.0,1003900],["2026-09-07",11700.0,12050.0,11650.0,11750.0,871400],["2026-09-08",11750.0,11900.0,11700.0,11750.0,731700],["2026-09-09",11850.0,11850.0,11600.0,11600.0,566200],["2026-09-10",11500.0,11600.0,11350.0,11450.0,654700],["2026-09-11",11400.0,11450.0,11000.0,11350.0,1897600],["2026-09-14",11350.0,11350.0,11000.0,11250.0,1239400],["2026-09-15",11100.0,11350.0,11100.0,11300.0,795300],["2026-09-16",11300.0,11300.0,11150.0,11300.0,762500],["2026-09-17",11250.0,11650.0,11150.0,11450.0,859600],["2026-09-18",11400.0,11650.0,11350.0,11450.0,512400],["2026-09-21",11500.0,11550.0,11300.0,11450.0,825500],["2026-09-22",11400.0,11900.0,11400.0,11800.0,1598000],["2026-09-23",11800.0,12000.0,11650.0,11750.0,1174100],["2026-09-24",11800.0,11850.0,11400.0,11500.0,926900],["2026-09-25",11400.0,11500.0,11150.0,11150.0,723700],["2026-09-28",11250.0,11250.0,10450.0,10600.0,1635800],["2026-09-29",10450.0,11000.0,10450.0,10550.0,1459800],["2026-09-30",10500.0,10750.0,10300.0,10650.0,1492700],["2026-10-01",10550.0,10600.0,10200.0,10600.0,2326700],["2026-10-02",10550.0,10550.0,10250.0,10350.0,2533500]]}