{"sym":"HUT","index":false,"bars":[["2008-04-11",5131.39,5401.46,2579.2,4253.65,117200],["2008-04-16",3618.98,3618.98,3618.98,3618.98,1600],["2008-04-17",3510.95,3645.99,3510.95,3510.95,70900],["2008-04-18",3429.93,3510.95,3429.93,3429.93,12200],["2008-04-21",3335.4,3335.4,3335.4,3335.4,800],["2008-04-22",3335.4,3335.4,3335.4,3335.4,0],["2008-04-23",3335.4,3335.4,3335.4,3335.4,0],["2008-04-24",3240.88,3240.88,3240.88,3240.88,900],["2008-04-25",3240.88,3240.88,3240.88,3240.88,0],["2008-04-28",3240.88,3240.88,3240.88,3240.88,0],["2008-04-29",3240.88,3240.88,3240.88,3240.88,0],["2008-05-05",3240.88,3240.88,3240.88,3240.88,0],["2008-05-06",3240.88,3240.88,3240.88,3240.88,0],["2008-05-07",3240.88,3240.88,3240.88,3240.88,0],["2008-05-08",3240.88,3240.88,3240.88,3240.88,0],["2008-05-09",3240.88,3240.88,3240.88,3240.88,0],["2008-05-12",3240.88,3240.88,3240.88,3240.88,0],["2008-05-13",3240.88,3240.88,3240.88,3240.88,0],["2008-05-14",3240.88,3240.88,3240.88,3240.88,0],["2008-05-15",3240.88,3240.88,3240.88,3240.88,0],["2008-05-16",3146.35,3146.35,3146.35,3146.35,500],["2008-05-19",3146.35,3146.35,3146.35,3146.35,0],["2008-05-20",3146.35,3146.35,3146.35,3146.35,0],["2008-05-21",3146.35,3146.35,3146.35,3146.35,0],["2008-05-22",3146.35,3146.35,3146.35,3146.35,0],["2008-05-23",3146.35,3146.35,3146.35,3146.35,0],["2008-05-26",3146.35,3146.35,3146.35,3146.35,0],["2008-05-30",3146.35,3146.35,3146.35,3146.35,0],["2008-06-02",3146.35,3146.35,3146.35,3146.35,0],["2008-06-03",3146.35,3146.35,3146.35,3146.35,0],["2008-06-04",3146.35,3146.35,3146.35,3146.35,0],["2008-06-05",3146.35,3146.35,3146.35,3146.35,0],["2008-06-06",3146.35,3146.35,3146.35,3146.35,0],["2008-06-09",3146.35,3146.35,3146.35,3146.35,0],["2008-06-10",3146.35,3146.35,3146.35,3146.35,0],["2008-06-11",3146.35,3146.35,3146.35,3146.35,0],["2008-06-12",3146.35,3146.35,3146.35,3146.35,0],["2008-06-13",3063.19,3063.19,3063.19,3063.19,1000],["2008-06-16",2980.03,2980.03,2980.03,2980.03,800],["2008-06-17",2896.86,2896.86,2896.86,2896.86,900],["2008-06-18",2896.86,2896.86,2896.86,2896.86,0],["2008-06-19",2896.86,2896.86,2896.86,2896.86,0],["2008-06-20",2896.86,2896.86,2896.86,2896.86,0],["2008-06-23",2896.86,2896.86,2896.86,2896.86,0],["2008-06-24",2785.98,2785.98,2785.98,2785.98,5300],["2008-06-25",2785.98,2785.98,2785.98,2785.98,0],["2008-06-26",2675.09,2675.09,2675.09,2675.09,8000],["2008-06-27",2675.09,2675.09,2675.09,2675.09,0],["2008-06-30",2675.09,2675.09,2675.09,2675.09,0],["2008-07-01",2675.09,2675.09,2675.09,2675.09,0],["2008-07-02",2578.07,2578.07,2578.07,2578.07,2100],["2008-07-03",2578.07,2578.07,2578.07,2578.07,0],["2008-07-04",2481.04,2481.04,2481.04,2481.04,700],["2008-07-07",2384.02,2384.02,2384.02,2384.02,1000],["2008-07-08",2384.02,2384.02,2384.02,2384.02,0],["2008-07-09",2300.86,2300.86,2300.86,2300.86,100],["2008-07-10",2217.69,2217.69,2217.69,2217.69,1400],["2008-07-11",2134.53,2134.53,2134.53,2134.53,600],["2008-07-14",2051.37,2065.23,2051.37,2065.23,71900],["2008-07-15",2120.67,2120.67,1982.06,2120.67,45500],["2008-07-16",2120.67,2176.11,2009.78,2120.67,28100],["2008-07-17",2079.09,2120.67,1982.06,1982.06,24800],["2008-07-18",1995.92,1995.92,1995.92,1995.92,8500],["2008-07-21",1926.62,1926.62,1926.62,1926.62,1000],["2008-07-22",1857.32,1857.32,1857.32,1857.32,100],["2008-07-23",1788.02,1788.02,1788.02,1788.02,100],["2008-07-24",1718.71,1718.71,1718.71,1718.71,100],["2008-07-25",1663.27,1663.27,1663.27,1663.27,7200],["2008-07-28",1607.83,1607.83,1607.83,1607.83,300],["2008-07-29",1552.39,1593.97,1552.39,1593.97,38600],["2008-07-30",1496.94,1552.39,1496.94,1496.94,15800],["2008-07-31",1441.5,1441.5,1441.5,1441.5,4500],["2008-08-01",1386.06,1496.94,1386.06,1496.94,56200],["2008-08-04",1483.08,1483.08,1483.08,1483.08,14600],["2008-08-05",1538.52,1538.52,1427.64,1538.52,25200],["2008-08-06",1524.66,1566.25,1524.66,1552.39,18800],["2008-08-07",1593.97,1593.97,1496.94,1580.11,11100],["2008-08-08",1580.11,1580.11,1510.8,1510.8,6400],["2008-08-11",1510.8,1566.25,1510.8,1566.25,23500],["2008-08-12",1607.83,1607.83,1593.97,1607.83,26100],["2008-08-13",1607.83,1607.83,1552.39,1552.39,4100],["2008-08-14",1580.11,1663.27,1580.11,1663.27,28900],["2008-08-15",1704.85,1704.85,1704.85,1704.85,29300],["2008-08-18",1801.88,1815.74,1704.85,1746.43,8100],["2008-08-19",1663.27,1677.13,1663.27,1663.27,40800],["2008-08-20",1566.25,1566.25,1552.39,1552.39,5700],["2008-08-21",1469.22,1649.41,1469.22,1649.41,23400],["2008-08-22",1718.71,1718.71,1496.94,1510.8,6700],["2008-08-25",1593.97,1704.85,1593.97,1704.85,48200],["2008-08-26",1801.88,1801.88,1788.02,1801.88,38500],["2008-08-27",1926.62,1926.62,1788.02,1801.88,33400],["2008-08-28",1746.43,1801.88,1718.71,1718.71,47800],["2008-08-29",1621.69,1704.85,1607.83,1607.83,21600],["2008-09-03",1746.43,1746.43,1746.43,1746.43,15100],["2008-09-04",1857.32,1857.32,1857.32,1857.32,3500],["2008-09-05",1982.06,1982.06,1982.06,1982.06,31800],["2008-09-08",2120.67,2120.67,2120.67,2120.67,39900],["2008-09-09",2259.27,2259.27,2259.27,2259.27,2200],["2008-09-10",2411.74,2411.74,2411.74,2411.74,24600],["2008-09-11",2578.07,2578.07,2245.41,2245.41,37000],["2008-09-12",2259.27,2259.27,2259.27,2259.27,2400],["2008-09-15",2106.81,2106.81,2106.81,2106.81,27000],["2008-09-16",1968.2,1968.2,1968.2,1968.2,8400],["2008-09-17",1843.46,1843.46,1843.46,1843.46,6600],["2008-09-18",1718.71,1718.71,1718.71,1718.71,1200],["2008-09-19",1607.83,1829.6,1607.83,1829.6,81800],["2008-09-22",1829.6,1829.6,1829.6,1829.6,11800],["2008-09-23",1940.48,1954.34,1704.85,1718.71,19000],["2008-09-24",1732.57,1732.57,1690.99,1690.99,13700],["2008-09-25",1690.99,1815.74,1690.99,1815.74,34200],["2008-09-26",1926.62,1926.62,1829.6,1898.9,37900],["2008-09-29",1885.04,1885.04,1788.02,1801.88,9200],["2008-09-30",1704.85,1704.85,1704.85,1704.85,500],["2008-10-01",1607.83,1815.74,1593.97,1788.02,12500],["2008-10-02",1801.88,1801.88,1690.99,1774.15,3900],["2008-10-03",1788.02,1788.02,1635.55,1774.15,18900],["2008-10-06",1635.55,1635.55,1566.25,1621.69,22100],["2008-10-07",1483.08,1483.08,1483.08,1483.08,8700],["2008-10-08",1399.92,1524.66,1386.06,1510.8,22900],["2008-10-09",1538.52,1552.39,1524.66,1524.66,18800],["2008-10-10",1441.5,1469.22,1441.5,1441.5,8400],["2008-10-13",1538.52,1538.52,1524.66,1524.66,600],["2008-10-14",1635.55,1635.55,1524.66,1635.55,5500],["2008-10-15",1718.71,1732.57,1566.25,1621.69,7000],["2008-10-16",1552.39,1552.39,1552.39,1552.39,3200],["2008-10-17",1469.22,1524.66,1455.36,1469.22,16200],["2008-10-20",1524.66,1552.39,1455.36,1524.66,900],["2008-10-21",1607.83,1607.83,1455.36,1524.66,3300],["2008-10-22",1524.66,1524.66,1469.22,1524.66,1800],["2008-10-23",1386.06,1413.78,1386.06,1386.06,10300],["2008-10-24",1386.06,1386.06,1330.62,1330.62,3500],["2008-10-27",1302.89,1316.76,1289.03,1289.03,4200],["2008-10-28",1386.06,1386.06,1219.73,1219.73,16800],["2008-10-29",1316.76,1316.76,1316.76,1316.76,1200],["2008-10-30",1386.06,1399.92,1372.2,1386.06,15300],["2008-10-31",1483.08,1483.08,1413.78,1469.22,4700],["2008-11-03",1455.36,1455.36,1344.48,1344.48,5100],["2008-11-04",1441.5,1455.36,1427.64,1455.36,35600],["2008-11-05",1538.52,1552.39,1455.36,1552.39,10700],["2008-11-06",1524.66,1635.55,1455.36,1455.36,5500],["2008-11-07",1524.66,1524.66,1427.64,1427.64,15000],["2008-11-10",1455.36,1524.66,1330.62,1386.06,6400],["2008-11-11",1469.22,1469.22,1302.89,1302.89,2300],["2008-11-12",1386.06,1386.06,1289.03,1358.34,5300],["2008-11-13",1386.06,1386.06,1302.89,1302.89,2500],["2008-11-14",1441.5,1441.5,1386.06,1399.92,4200],["2008-11-17",1483.08,1483.08,1302.89,1386.06,500],["2008-11-18",1386.06,1386.06,1289.03,1289.03,2500],["2008-11-19",1316.76,1316.76,1233.59,1275.17,4000],["2008-11-20",1261.31,1261.31,1219.73,1219.73,2000],["2008-11-21",1219.73,1219.73,1219.73,1219.73,2000],["2008-11-24",1302.89,1302.89,1247.45,1247.45,1900],["2008-11-25",1316.76,1372.2,1302.89,1302.89,3600],["2008-11-26",1330.62,1330.62,1247.45,1247.45,800],["2008-11-27",1247.45,1247.45,1233.59,1233.59,4000],["2008-11-28",1302.89,1302.89,1289.03,1302.89,2100],["2008-12-01",1358.34,1358.34,1358.34,1358.34,600],["2008-12-02",1275.17,1275.17,1275.17,1275.17,200],["2008-12-03",1192.01,1192.01,1192.01,1192.01,1000],["2008-12-04",1261.31,1261.31,1261.31,1261.31,100],["2008-12-05",1219.73,1219.73,1219.73,1219.73,1500],["2008-12-08",1150.43,1150.43,1136.57,1150.43,2600],["2008-12-09",1219.73,1219.73,1094.99,1108.85,4100],["2008-12-10",1094.99,1164.29,1067.26,1164.29,3700],["2008-12-11",1094.99,1094.99,1067.26,1067.26,7800],["2008-12-12",1136.57,1150.43,1108.85,1150.43,5000],["2008-12-15",1178.15,1192.01,1136.57,1192.01,7700],["2008-12-16",1205.87,1205.87,1136.57,1136.57,10200],["2008-12-17",1192.01,1192.01,1192.01,1192.01,8600],["2008-12-18",1192.01,1275.17,1192.01,1275.17,4500],["2008-12-19",1247.45,1330.62,1247.45,1330.62,9200],["2008-12-22",1344.48,1399.92,1344.48,1386.06,18500],["2008-12-23",1386.06,1399.92,1372.2,1386.06,20500],["2008-12-24",1386.06,1455.36,1386.06,1455.36,10700],["2008-12-25",1510.8,1510.8,1441.5,1469.22,7500],["2008-12-26",1469.22,1469.22,1455.36,1469.22,9900],["2008-12-29",1469.22,1496.94,1469.22,1496.94,12900],["2008-12-30",1455.36,1483.08,1441.5,1483.08,10600],["2008-12-31",1469.22,1469.22,1469.22,1469.22,9000],["2009-01-02",1469.22,1483.08,1469.22,1469.22,9800],["2009-01-05",1469.22,1483.08,1469.22,1469.22,3500],["2009-01-06",1427.64,1427.64,1386.06,1386.06,5600],["2009-01-07",1441.5,1441.5,1441.5,1441.5,1600],["2009-01-08",1386.06,1386.06,1386.06,1386.06,1500],["2009-01-09",1386.06,1386.06,1372.2,1372.2,1800],["2009-01-12",1386.06,1386.06,1386.06,1386.06,6000],["2009-01-13",1386.06,1386.06,1386.06,1386.06,4300],["2009-01-14",1386.06,1386.06,1358.34,1386.06,6000],["2009-01-15",1386.06,1386.06,1358.34,1358.34,3000],["2009-01-16",1386.06,1386.06,1358.34,1372.2,3800],["2009-01-19",1344.48,1344.48,1344.48,1344.48,2500],["2009-01-20",1344.48,1386.06,1344.48,1386.06,2300],["2009-01-21",1344.48,1344.48,1344.48,1344.48,4500],["2009-01-22",1344.48,1344.48,1344.48,1344.48,0],["2009-01-23",1386.06,1386.06,1344.48,1344.48,2800],["2009-02-02",1358.34,1358.34,1358.34,1358.34,0],["2009-02-03",1358.34,1358.34,1358.34,1358.34,2500],["2009-02-04",1358.34,1358.34,1358.34,1358.34,2100],["2009-02-05",1372.2,1372.2,1358.34,1358.34,4300],["2009-02-06",1372.2,1386.06,1358.34,1358.34,4100],["2009-02-09",1386.06,1399.92,1386.06,1386.06,4300],["2009-02-10",1386.06,1399.92,1386.06,1386.06,20600],["2009-02-11",1399.92,1399.92,1386.06,1386.06,15300],["2009-02-12",1399.92,1399.92,1386.06,1386.06,11300],["2009-02-13",1386.06,1399.92,1372.2,1386.06,16900],["2009-02-16",1399.92,1399.92,1399.92,1399.92,3100],["2009-02-17",1399.92,1399.92,1372.2,1386.06,6400],["2009-02-18",1386.06,1386.06,1386.06,1386.06,6000],["2009-02-19",1386.06,1386.06,1386.06,1386.06,100],["2009-02-20",1386.06,1399.92,1358.34,1358.34,12300],["2009-02-23",1386.06,1386.06,1344.48,1344.48,5500],["2009-02-24",1330.62,1330.62,1330.62,1330.62,4500],["2009-02-25",1386.06,1386.06,1316.76,1358.34,2100],["2009-02-26",1358.34,1358.34,1358.34,1358.34,100],["2009-02-27",1413.78,1413.78,1372.2,1372.2,2200],["2009-03-02",1344.48,1358.34,1289.03,1289.03,1700],["2009-03-03",1289.03,1289.03,1289.03,1289.03,500],["2009-03-04",1344.48,1344.48,1344.48,1344.48,100],["2009-03-05",1386.06,1386.06,1261.31,1275.17,11200],["2009-03-06",1289.03,1302.89,1289.03,1302.89,5800],["2009-03-09",1302.89,1316.76,1289.03,1289.03,8100],["2009-03-10",1330.62,1330.62,1330.62,1330.62,500],["2009-03-11",1330.62,1344.48,1330.62,1344.48,5400],["2009-03-12",1386.06,1427.64,1386.06,1413.78,27500],["2009-03-13",1510.8,1510.8,1496.94,1510.8,27400],["2009-03-16",1593.97,1607.83,1593.97,1607.83,8600],["2009-03-17",1718.71,1718.71,1621.69,1704.85,28100],["2009-03-18",1718.71,1718.71,1593.97,1649.41,41200],["2009-03-19",1524.66,1593.97,1524.66,1552.39,18200],["2009-03-20",1488.71,1504.22,1488.71,1504.22,1800],["2009-03-23",1550.74,1550.74,1488.71,1488.71,2000],["2009-03-24",1566.25,1581.75,1504.22,1581.75,3700],["2009-03-25",1597.26,1628.28,1550.74,1566.25,10500],["2009-03-26",1566.25,1566.25,1566.25,1566.25,3600],["2009-03-27",1550.74,1581.75,1550.74,1550.74,16400],["2009-03-30",1581.75,1597.26,1566.25,1581.75,9200],["2009-03-31",1581.75,1612.77,1581.75,1597.26,15300],["2009-04-01",1628.28,1628.28,1581.75,1597.26,9900],["2009-04-02",1550.74,1612.77,1550.74,1597.26,12400],["2009-04-03",1628.28,1674.8,1628.28,1674.8,31600],["2009-04-07",1705.81,1736.83,1659.29,1705.81,12600],["2009-04-08",1705.81,1705.81,1597.26,1628.28,18100],["2009-04-09",1581.75,1628.28,1581.75,1612.77,8500],["2009-04-10",1690.3,1721.32,1674.8,1721.32,54300],["2009-04-13",1814.36,1814.36,1798.86,1814.36,73300],["2009-04-14",1814.36,1922.92,1814.36,1876.39,38500],["2009-04-15",1845.38,1845.38,1783.35,1783.35,2500],["2009-04-16",1752.33,1752.33,1690.3,1752.33,19900],["2009-04-17",1705.81,1705.81,1628.28,1628.28,13200],["2009-04-20",1519.72,1550.74,1519.72,1550.74,23800],["2009-04-21",1457.69,1473.2,1442.19,1442.19,17800],["2009-04-22",1535.23,1535.23,1535.23,1535.23,3300],["2009-04-23",1597.26,1597.26,1581.75,1597.26,6200],["2009-04-24",1597.26,1597.26,1519.72,1550.74,9400],["2009-04-27",1550.74,1550.74,1550.74,1550.74,9000],["2009-04-28",1550.74,1597.26,1550.74,1581.75,5700],["2009-04-29",1581.75,1597.26,1581.75,1581.75,6200],["2009-05-04",1597.26,1690.3,1597.26,1690.3,26500],["2009-05-05",1798.86,1798.86,1783.35,1783.35,86400],["2009-05-06",1752.33,1798.86,1674.8,1783.35,5000],["2009-05-07",1752.33,1767.84,1752.33,1752.33,7100],["2009-05-08",1736.83,1752.33,1674.8,1752.33,6800],["2009-05-11",1736.83,1736.83,1643.78,1659.29,6600],["2009-05-12",1612.77,1674.8,1612.77,1674.8,41300],["2009-05-13",1550.74,1674.8,1550.74,1674.8,8600],["2009-05-14",1581.75,1581.75,1550.74,1581.75,7000],["2009-05-15",1628.28,1659.29,1628.28,1659.29,19800],["2009-05-18",1643.78,1659.29,1628.28,1628.28,4500],["2009-05-19",1643.78,1752.33,1643.78,1752.33,36500],["2009-05-20",1767.84,1829.87,1721.32,1829.87,51400],["2009-05-21",1938.42,1938.42,1938.42,1938.42,57300],["2009-05-22",2062.48,2062.48,1984.95,2031.47,74700],["2009-05-25",2046.97,2155.53,2046.97,2155.53,39800],["2009-05-26",2233.06,2233.06,2093.5,2140.02,63200],["2009-05-27",2140.02,2140.02,1984.95,2015.96,41400],["2009-05-28",1984.95,2015.96,1876.39,2015.96,65600],["2009-05-29",1938.42,2109.0,1938.42,2109.0,60000],["2009-06-01",2233.06,2233.06,2233.06,2233.06,9700],["2009-06-02",2388.14,2388.14,2388.14,2388.14,16300],["2009-06-03",2527.7,2543.21,2527.7,2543.21,58500],["2009-06-04",2713.79,2713.79,2713.79,2713.79,23800],["2009-06-05",2899.88,2899.88,2899.88,2899.88,9800],["2009-06-08",3101.48,3101.48,3101.48,3101.48,3800],["2009-06-09",3318.58,3318.58,3318.58,3318.58,81500],["2009-06-10",3535.68,3535.68,3489.16,3535.68,238000],["2009-06-11",3768.29,3768.29,3768.29,3768.29,5400],["2009-06-12",4031.92,4031.92,4031.92,4031.92,26900],["2009-06-15",4311.05,4311.05,4311.05,4311.05,67000],["2009-06-16",4605.69,4605.69,4016.41,4109.46,176200],["2009-06-17",3907.86,4419.6,3907.86,4419.6,112300],["2009-06-18",4186.99,4218.01,4155.98,4218.01,107700],["2009-06-19",4481.63,4481.63,3923.37,4155.98,44400],["2009-06-22",3907.86,3907.86,3892.35,3892.35,6900],["2009-06-23",3628.73,3628.73,3628.73,3628.73,800],["2009-06-24",3380.61,3721.77,3380.61,3721.77,44000],["2009-06-25",3582.21,3582.21,3334.09,3334.09,3000],["2009-06-26",3442.64,3442.64,3256.55,3256.55,36000],["2009-06-29",3101.48,3101.48,3039.45,3039.45,2200],["2009-06-30",2853.36,3101.48,2853.36,2853.36,15000],["2009-07-01",2713.79,2729.3,2698.28,2729.3,48400],["2009-07-02",2899.88,2899.88,2853.36,2899.88,5600],["2009-07-03",2698.28,3101.48,2698.28,3101.48,19300],["2009-07-06",3225.54,3225.54,3225.54,3225.54,15400],["2009-07-07",3442.64,3442.64,3039.45,3210.03,8700],["2009-07-08",3054.95,3210.03,3054.95,3070.46,11000],["2009-07-09",3256.55,3256.55,2946.4,2946.4,11800],["2009-07-10",3085.97,3179.01,2884.37,3179.01,23100],["2009-07-13",2868.87,2868.87,2837.85,2837.85,10400],["2009-07-14",2853.36,2853.36,2667.27,2822.34,8400],["2009-07-15",2760.31,2946.4,2605.24,2760.31,14600],["2009-07-16",2791.33,2899.88,2791.33,2899.88,13000],["2009-07-17",2930.9,2930.9,2837.85,2837.85,1600],["2009-07-20",3023.94,3023.94,2946.4,3008.43,23500],["2009-07-21",2899.88,2899.88,2806.84,2806.84,2500],["2009-07-22",2946.4,2946.4,2791.33,2822.34,12400],["2009-07-23",2651.76,2992.93,2636.26,2992.93,31000],["2009-07-24",3101.48,3101.48,3101.48,3101.48,24500],["2009-07-27",3318.58,3318.58,2946.4,2977.42,25100],["2009-07-28",2899.88,2946.4,2868.87,2915.39,28100],["2009-07-29",2744.81,2791.33,2729.3,2791.33,11500],["2009-07-30",2822.34,2822.34,2760.31,2760.31,1200],["2009-07-31",2791.33,2884.37,2791.33,2853.36,4800],["2009-08-03",2853.36,2853.36,2667.27,2713.79,8100],["2009-08-04",2713.79,2713.79,2667.27,2667.27,6000],["2009-08-05",2698.28,2760.31,2636.26,2760.31,16000],["2009-08-06",2791.33,2884.37,2791.33,2868.87,23800],["2009-08-07",2946.4,2946.4,2698.28,2868.87,3100],["2009-08-10",2884.37,2884.37,2884.37,2884.37,1000],["2009-08-11",2868.87,2946.4,2744.81,2899.88,12800],["2009-08-12",3039.45,3054.95,2760.31,2837.85,14100],["2009-08-13",2946.4,2946.4,2806.84,2806.84,3200],["2009-08-14",2822.34,2822.34,2791.33,2806.84,5800],["2009-08-17",2791.33,2791.33,2760.31,2760.31,3500],["2009-08-18",2760.31,2760.31,2760.31,2760.31,1900],["2009-08-19",2791.33,2853.36,2760.31,2853.36,13200],["2009-08-20",2884.37,2915.39,2806.84,2868.87,28300],["2009-08-21",2946.4,3039.45,2946.4,3039.45,97600],["2009-08-24",3225.54,3225.54,3179.01,3225.54,50400],["2009-08-25",3442.64,3442.64,3334.09,3442.64,103000],["2009-08-26",3597.71,3597.71,3225.54,3272.06,22100],["2009-08-27",3163.51,3334.09,3101.48,3334.09,56800],["2009-08-28",3334.09,3396.12,3194.52,3396.12,40400],["2009-08-31",3489.16,3504.67,3256.55,3504.67,66400],["2009-09-01",3659.74,3659.74,3566.7,3659.74,85900],["2009-09-03",3861.34,3907.86,3706.26,3907.86,136600],["2009-09-04",4124.96,4124.96,3613.22,3830.32,89300],["2009-09-07",3954.38,4109.46,3690.76,3876.85,110700],["2009-09-08",3954.38,4109.46,3876.85,4109.46,114900],["2009-09-09",4078.44,4311.05,4078.44,4311.05,156300],["2009-09-10",4574.68,4574.68,4574.68,4574.68,126100],["2009-09-11",4884.83,4884.83,4807.29,4884.83,366600],["2009-09-14",5194.97,5225.99,4884.83,5225.99,121100],["2009-09-15",5505.12,5520.63,5272.51,5520.63,224500],["2009-09-16",5427.58,5846.28,5132.94,5272.51,115200],["2009-09-17",5350.05,5350.05,5055.41,5055.41,225000],["2009-09-18",4791.78,5458.6,4745.26,5272.51,160900],["2009-09-21",5396.57,5427.58,5350.05,5381.06,81600],["2009-09-22",5396.57,5505.12,5319.03,5381.06,217100],["2009-09-23",5427.58,5613.67,5210.48,5210.48,123100],["2009-09-24",5055.41,5396.57,5055.41,5055.41,74200],["2009-09-25",4807.29,5427.58,4807.29,5427.58,206200],["2009-09-28",5737.73,5737.73,5396.57,5412.08,106700],["2009-09-29",5505.12,5505.12,5272.51,5334.54,54200],["2009-09-30",5272.51,5272.51,5039.9,5132.94,87900],["2009-10-01",4962.36,5163.96,4822.8,4853.81,72600],["2009-10-02",4667.72,5024.39,4543.66,4931.35,106400],["2009-10-05",4683.23,4993.38,4683.23,4931.35,33400],["2009-10-06",4962.36,4962.36,4884.83,4884.83,37100],["2009-10-07",4962.36,5272.51,4962.36,5272.51,168800],["2009-10-08",5598.17,5598.17,5412.08,5598.17,331000],["2009-10-09",5954.84,5954.84,5567.15,5954.84,277600],["2009-10-12",6342.52,6342.52,6047.88,6342.52,205600],["2009-10-13",6761.22,6761.22,6761.22,6761.22,218500],["2009-10-14",7226.44,7226.44,6823.25,7226.44,328100],["2009-10-15",7660.65,7660.65,7660.65,7660.65,40200],["2009-10-16",8187.9,8187.9,7459.05,7598.62,492100],["2009-10-19",7443.54,7893.26,7428.04,7428.04,208600],["2009-10-20",7443.54,7908.77,7443.54,7738.18,264600],["2009-10-21",7831.23,7831.23,7381.51,7443.54,155100],["2009-10-22",7583.11,7583.11,7210.93,7443.54,243000],["2009-10-23",7443.54,7831.23,7366.01,7831.23,406300],["2009-10-26",7598.62,8218.91,7598.62,7924.27,180000],["2009-10-27",8063.84,8063.84,7428.04,7536.59,97500],["2009-10-28",7583.11,7738.18,7443.54,7536.59,94900],["2009-10-29",7443.54,7521.08,7024.84,7210.93,118400],["2009-10-30",7629.63,7629.63,7226.44,7226.44,94800],["2009-11-02",7133.4,7288.47,6900.79,6900.79,65000],["2009-11-03",6637.16,6823.25,6451.07,6513.1,105300],["2009-11-04",6962.82,6962.82,6513.1,6962.82,187800],["2009-11-05",7412.53,7412.53,7133.4,7257.46,132100],["2009-11-06",7443.54,7753.69,7133.4,7272.96,92200],["2009-11-09",7766.49,7766.49,7013.21,7272.96,120700],["2009-11-10",7870.38,7870.38,7324.91,7376.86,67400],["2009-11-11",7428.81,7584.66,7272.96,7506.74,92800],["2009-11-12",7532.71,7532.71,7402.84,7402.84,155700],["2009-11-13",7013.21,7974.28,7013.21,7974.28,180500],["2009-11-16",8182.08,8234.03,8182.08,8234.03,52600],["2009-11-17",8805.48,8805.48,8000.26,8805.48,262200],["2009-11-18",9350.95,9350.95,8779.51,9324.98,231300],["2009-11-19",9143.15,9195.1,8831.46,8883.4,200700],["2009-11-20",8831.46,9013.28,8415.86,8415.86,132300],["2009-11-23",8363.91,8363.91,7974.28,8000.26,55900],["2009-11-24",8052.21,8052.21,7506.74,7740.51,142500],["2009-11-25",7584.66,7584.66,7065.16,7065.16,70100],["2009-11-26",6597.62,6623.59,6597.62,6597.62,65000],["2009-11-27",6156.04,7039.19,6156.04,6649.57,148000],["2009-11-30",6909.31,6909.31,6649.57,6909.31,50100],["2009-12-01",7246.99,7350.89,7039.19,7350.89,80100],["2009-12-02",7532.71,7532.71,6831.39,6961.26,93800],["2009-12-03",6701.52,7091.14,6675.54,6883.34,59000],["2009-12-04",6831.39,7013.21,6753.47,6935.29,29800],["2009-12-07",7013.21,7013.21,6753.47,7013.21,25500],["2009-12-08",7013.21,7013.21,6701.52,6753.47,47000],["2009-12-09",6961.26,6961.26,6363.84,6389.82,49900],["2009-12-10",6415.79,6597.62,6104.09,6259.94,35700],["2009-12-11",6363.84,6363.84,5896.3,5896.3,119300],["2009-12-14",5610.57,6363.84,5610.57,6363.84,61400],["2009-12-15",6519.69,6519.69,6233.97,6337.87,18000],["2009-12-16",6363.84,6363.84,5896.3,5948.24,32700],["2009-12-17",5610.57,5766.42,5584.6,5766.42,53500],["2009-12-18",5844.35,6026.17,5844.35,6026.17,58000],["2009-12-21",6233.97,6441.77,6233.97,6441.77,31200],["2009-12-22",6441.77,6441.77,6000.19,6026.17,78700],["2009-12-23",5974.22,6493.72,5922.27,6285.92,54700],["2009-12-24",6441.77,6467.74,5870.32,6441.77,108700],["2009-12-25",6675.54,6701.52,6675.54,6701.52,40200],["2009-12-28",7013.21,7143.09,6701.52,6805.42,55300],["2009-12-29",6493.72,6805.42,6415.79,6519.69,31300],["2009-12-30",6623.59,7065.16,6519.69,7013.21,88600],["2009-12-31",6961.26,7350.89,6961.26,7272.96,135200],["2010-01-04",7740.51,7818.44,7740.51,7818.44,29300],["2010-01-05",8285.98,8337.93,7792.46,7974.28,159500],["2010-01-06",8182.08,8389.88,7688.56,7688.56,127600],["2010-01-07",7324.91,7662.59,7324.91,7324.91,90500],["2010-01-08",7792.46,7974.28,7272.96,7480.76,208200],["2010-01-11",7454.79,7792.46,7428.81,7610.64,55300],["2010-01-12",7402.84,7532.71,7143.09,7195.04,29800],["2010-01-13",7272.96,7792.46,7272.96,7792.46,149600],["2010-01-14",8104.16,8104.16,8104.16,8104.16,10300],["2010-01-15",8649.63,8649.63,8649.63,8649.63,85600],["2010-01-18",9247.05,9247.05,8675.61,9221.08,548900],["2010-01-19",9091.2,9350.95,8649.63,9065.23,111800],["2010-01-20",9350.95,9350.95,8415.86,8415.86,89200],["2010-01-21",8052.21,8104.16,7948.31,7948.31,52700],["2010-01-22",7454.79,7896.36,7454.79,7792.46,223100],["2010-01-25",7584.66,8104.16,7324.91,8104.16,57800],["2010-01-26",8441.83,8441.83,8441.83,8441.83,125200],["2010-01-27",9013.28,9013.28,8208.06,8311.96,142300],["2010-01-28",8078.18,8311.96,7948.31,7974.28,155000],["2010-01-29",7792.46,7922.33,7532.71,7922.33,59800],["2010-02-01",7792.46,8052.21,7792.46,7896.36,37000],["2010-02-02",7922.33,8104.16,7558.69,7844.41,26400],["2010-02-03",7714.54,7948.31,7714.54,7948.31,24100],["2010-02-04",7792.46,8104.16,7792.46,8078.18,37800],["2010-02-05",7922.33,8026.23,7480.76,7610.64,34400],["2010-02-08",7428.81,7558.69,7428.81,7480.76,38100],["2010-02-09",7532.71,7532.71,7324.91,7402.84,38900],["2010-02-10",7662.59,7740.51,7532.71,7532.71,10500],["2010-02-11",7532.71,7870.38,7532.71,7870.38,13300],["2010-02-12",7922.33,8052.21,7922.33,7974.28,9100],["2010-02-22",7974.28,8026.23,7844.41,7948.31,14300],["2010-02-23",7454.79,7948.31,7428.81,7532.71,28800],["2010-02-24",7766.49,7766.49,7428.81,7714.54,21500],["2010-02-25",7610.64,7714.54,7532.71,7714.54,15800],["2010-02-26",7480.76,7662.59,7454.79,7480.76,21000],["2010-03-01",7636.61,7792.46,7532.71,7766.49,71500],["2010-03-02",7896.36,8182.08,7662.59,8026.23,102100],["2010-03-03",8389.88,8441.83,8000.26,8415.86,72400],["2010-03-04",8545.73,8545.73,8234.03,8285.98,79100],["2010-03-05",8311.96,8363.91,8052.21,8337.93,74000],["2010-03-08",8756.48,8861.04,8756.48,8861.04,193500],["2010-03-09",9436.09,9462.23,8364.4,8651.93,170500],["2010-03-10",8442.82,8599.65,8259.84,8364.4,264500],["2010-03-11",8364.4,8834.9,8364.4,8808.76,214100],["2010-03-12",8887.17,9279.26,8782.62,9279.26,384500],["2010-03-15",9802.03,9828.17,9619.06,9828.17,773700],["2010-03-16",9932.72,10507.78,9488.37,10298.67,957200],["2010-03-17",10194.11,11135.11,10194.11,11004.41,607100],["2010-03-18",11030.55,11030.55,10324.81,10586.19,514600],["2010-03-19",10455.5,11370.36,10455.5,11318.08,487400],["2010-03-22",11448.77,11893.13,11161.25,11657.88,866800],["2010-03-23",11239.66,11657.88,11004.41,11082.83,565700],["2010-03-24",10978.27,11710.16,10978.27,11108.97,526900],["2010-03-25",11135.11,11135.11,10377.08,10612.33,407100],["2010-03-26",10952.14,10952.14,9932.72,10586.19,407700],["2010-03-29",10586.19,11030.55,10481.64,11030.55,452900],["2010-03-30",11501.05,11501.05,10873.72,11108.97,458200],["2010-03-31",11579.47,11631.74,10926.0,11108.97,521100],["2010-04-01",11004.41,11344.22,10716.89,10926.0,602600],["2010-04-02",11082.83,11187.38,10664.61,10821.44,235100],["2010-04-05",10978.27,11631.74,10978.27,11631.74,644900],["2010-04-06",12206.79,12206.79,11788.58,12206.79,736600],["2010-04-07",12677.29,13017.1,12180.66,13017.1,1509400],["2010-04-08",13592.15,13722.84,12781.85,12807.99,485600],["2010-04-09",13330.76,13330.76,12546.6,12677.29,597100],["2010-04-12",12442.04,13644.43,12415.9,13644.43,878400],["2010-04-13",13618.29,13984.23,13330.76,13984.23,926700],["2010-04-14",13984.23,14637.7,13853.54,14637.7,458100],["2010-04-15",14376.31,14637.7,13879.67,14376.31,590900],["2010-04-16",14507.0,15265.03,14376.31,14611.56,735300],["2010-04-19",14742.25,14846.81,13853.54,14062.65,684400],["2010-04-20",14376.31,14376.31,13618.29,13984.23,561800],["2010-04-21",14141.06,14925.22,14114.92,14925.22,735800],["2010-04-22",15160.47,15395.72,13722.84,13853.54,369500],["2010-04-26",13722.84,13984.23,13304.62,13461.45,212900],["2010-04-27",13095.51,13853.54,13095.51,13330.76,261900],["2010-04-28",13722.84,14114.92,13278.48,13592.15,300600],["2010-04-29",13592.15,13984.23,13383.04,13722.84,286200],["2010-05-04",13984.23,14376.31,13435.32,13748.98,235300],["2010-05-05",13592.15,13592.15,12990.96,13069.37,254500],["2010-05-06",13304.62,13722.84,13121.65,13592.15,277600],["2010-05-07",13330.76,13592.15,12520.46,12572.74,292100],["2010-05-10",12625.01,12912.54,12546.6,12598.88,326400],["2010-05-11",13330.76,13487.59,12703.43,13173.93,519700],["2010-05-12",13147.79,13200.07,12337.49,12442.04,217200],["2010-05-13",12285.21,12807.99,12023.82,12415.9,156600],["2010-05-14",12154.52,12546.6,12154.52,12442.04,163500],["2010-05-17",12023.82,12520.46,11788.58,11866.99,90900],["2010-05-18",12023.82,12154.52,11501.05,11501.05,188300],["2010-05-19",11004.41,11108.97,10926.0,10926.0,169400],["2010-05-20",10194.11,11239.66,10194.11,10926.0,319800],["2010-05-21",9932.72,9932.72,9775.89,9775.89,277900],["2010-05-24",9749.75,10089.56,9148.56,9932.72,132500],["2010-05-25",10194.11,10194.11,9723.61,9749.75,206200],["2010-05-26",9906.59,10586.19,9906.59,10586.19,256400],["2010-05-27",10455.5,10926.0,10455.5,10821.44,288300],["2010-05-28",11448.77,11448.77,11239.66,11448.77,527400],["2010-05-31",10873.72,11631.74,10847.58,11135.11,114800],["2010-06-01",11187.38,11187.38,10612.33,10978.27,195200],["2010-06-02",10899.86,11082.83,10455.5,11004.41,184900],["2010-06-03",11108.97,11631.74,10978.27,11239.66,195600],["2010-06-04",11030.55,11474.91,11030.55,11344.22,218000],["2010-06-07",11239.66,11344.22,10481.64,10795.3,244700],["2010-06-08",10847.58,11370.36,10847.58,11239.66,203200],["2010-06-09",11135.11,11501.05,11004.41,11135.11,140300],["2010-06-10",11291.94,11474.91,11056.69,11422.63,225400],["2010-06-11",11631.74,11710.16,11344.22,11370.36,191900],["2010-06-14",11762.44,11762.44,11135.11,11370.36,294600],["2010-06-15",12023.82,12023.82,11213.52,11527.19,524200],["2010-06-16",12161.93,12161.93,12161.93,12161.93,3400],["2010-06-17",13012.41,13012.41,13012.41,13012.41,5300],["2010-06-18",13905.42,13905.42,13650.28,13905.42,795500],["2010-06-21",14840.96,14840.96,13182.51,13820.37,445900],["2010-06-22",13607.75,13735.33,13097.46,13267.56,206600],["2010-06-23",13182.51,14033.0,12842.32,13565.23,184700],["2010-06-24",13820.37,13862.9,13437.66,13607.75,136700],["2010-06-25",13182.51,13395.13,13012.41,13097.46,107600],["2010-06-28",13607.75,13820.37,13182.51,13395.13,148400],["2010-06-29",13395.13,13650.28,13139.99,13182.51,137000],["2010-06-30",12544.65,12969.89,12544.65,12629.7,89800],["2010-07-01",12544.65,12757.27,12502.12,12502.12,95400],["2010-07-02",12332.03,12969.89,12332.03,12884.84,115800],["2010-07-05",13097.46,13097.46,12757.27,12884.84,62900],["2010-07-06",12757.27,12927.37,12459.6,12544.65,69500],["2010-07-07",12927.37,12927.37,12246.98,12332.03,79300],["2010-07-08",12842.32,13139.99,12332.03,12332.03,121700],["2010-07-09",12544.65,12544.65,11906.78,12119.41,103900],["2010-07-12",12332.03,12927.37,12332.03,12927.37,394900],["2010-07-13",13607.75,13607.75,13097.46,13395.13,234900],["2010-07-14",13607.75,13607.75,12842.32,12969.89,88000],["2010-07-15",13012.41,13054.94,12587.17,12672.22,85000],["2010-07-16",12884.84,13267.56,12374.55,13182.51,190600],["2010-07-19",12969.89,12969.89,12459.6,12587.17,94000],["2010-07-20",12757.27,12757.27,12417.08,12459.6,94800],["2010-07-21",12502.12,12502.12,12034.36,12161.93,127800],["2010-07-22",13054.94,13097.46,12289.5,12969.89,587700],["2010-07-23",13395.13,13395.13,12332.03,12587.17,171700],["2010-07-26",13054.94,13054.94,12417.08,12459.6,230200],["2010-07-27",12969.89,12969.89,12332.03,12374.55,70300],["2010-07-28",12884.84,12884.84,11906.78,11991.83,121000],["2010-07-29",11821.74,12204.45,11821.74,12119.41,256400],["2010-07-30",11906.78,12332.03,11906.78,12119.41,134600],["2010-08-02",12502.12,12502.12,11864.26,11906.78,56600],["2010-08-03",12076.88,12076.88,11524.07,11566.59,134300],["2010-08-04",11311.45,11311.45,10886.2,10971.25,119900],["2010-08-05",11226.4,11396.49,10971.25,11056.3,125100],["2010-08-06",11098.82,11098.82,10886.2,11013.78,41000],["2010-08-09",10631.06,10673.58,10205.82,10248.34,175100],["2010-08-10",10290.86,10290.86,9610.48,9993.19,229800],["2010-08-11",9780.57,10418.44,9780.57,10418.44,170700],["2010-08-12",10205.82,10248.34,9653.0,9908.15,139600],["2010-08-13",9993.19,10546.01,9780.57,10546.01,256200],["2010-08-16",10758.63,10971.25,10758.63,10971.25,194100],["2010-08-17",11013.78,11481.54,10546.01,11013.78,219700],["2010-08-18",10971.25,10971.25,10460.96,10631.06,71900],["2010-08-19",10631.06,11268.92,10631.06,10971.25,185500],["2010-08-20",10886.2,11141.35,10418.44,10801.15,187800],["2010-08-23",10971.25,10971.25,10546.01,10673.58,120200],["2010-08-24",10546.01,10631.06,10205.82,10375.91,214500],["2010-08-25",10205.82,10375.91,9780.57,10078.24,229900],["2010-08-26",10546.01,10673.58,10163.29,10631.06,405100],["2010-08-27",10758.63,11013.78,10375.91,10971.25,245200],["2010-08-30",11219.85,11448.83,11219.85,11448.83,126900],["2010-08-31",11540.42,11998.38,10990.88,11906.78,349800],["2010-09-01",11815.19,12547.92,11494.63,12547.92,708200],["2010-09-06",13097.46,13097.46,13051.67,13097.46,223900],["2010-09-07",13692.8,13692.8,12273.15,12731.1,302700],["2010-09-08",12181.56,12364.74,11906.78,12364.74,293800],["2010-09-09",12135.76,12914.28,12135.76,12822.69,599600],["2010-09-10",12410.53,13005.87,11860.99,12135.76,442600],["2010-09-13",12135.76,12364.74,11448.83,11632.01,148300],["2010-09-14",12135.76,12364.74,11723.6,12089.97,66700],["2010-09-15",11677.81,11723.6,11174.06,11448.83,141900],["2010-09-16",11769.4,11769.4,11357.24,11494.63,59300],["2010-09-17",11494.63,12273.15,11494.63,12273.15,292800],["2010-09-20",12593.71,12822.69,11723.6,11860.99,201900],["2010-09-21",12089.97,12135.76,11677.81,11723.6,163700],["2010-09-22",11815.19,11860.99,11448.83,11632.01,78000],["2010-09-23",11219.85,11448.83,10990.88,11403.04,198000],["2010-09-24",11448.83,11448.83,11128.26,11265.65,146200],["2010-09-27",11448.83,11540.42,11082.47,11174.06,91700],["2010-09-28",11906.78,11998.38,11448.83,11494.63,176100],["2010-09-29",10990.88,11403.04,10990.88,10990.88,373500],["2010-09-30",10990.88,10990.88,10761.9,10990.88,200800],["2010-10-01",10807.7,10990.88,10532.92,10624.52,200500],["2010-10-04",10441.33,10441.33,10029.18,10074.97,468100],["2010-10-05",9617.02,10349.74,9617.02,10166.56,301100],["2010-10-06",10349.74,10624.52,10166.56,10532.92,373700],["2010-10-07",10716.11,10990.88,10212.36,10212.36,182000],["2010-10-08",10441.33,10441.33,9983.38,10074.97,130500],["2010-10-11",10120.77,10120.77,9845.99,9937.59,99100],["2010-10-12",9845.99,9937.59,9388.04,9617.02,335200],["2010-10-13",9617.02,10074.97,9479.63,9937.59,237700],["2010-10-14",9891.79,10303.95,9891.79,10120.77,448200],["2010-10-15",10212.36,10212.36,9845.99,10074.97,159600],["2010-10-18",10029.18,10074.97,9845.99,9891.79,203100],["2010-10-19",9983.38,9983.38,9479.63,9662.81,311400],["2010-10-20",9433.84,9433.84,9113.27,9159.07,479700],["2010-10-21",9433.84,9525.43,8975.88,9204.86,120600],["2010-10-22",8792.7,9250.66,8609.52,8746.91,135400],["2010-10-25",8930.09,9159.07,8517.93,8975.88,135300],["2010-10-26",9113.27,9433.84,9113.27,9433.84,467000],["2010-10-27",10074.97,10074.97,9113.27,9204.86,330000],["2010-10-28",9204.86,9296.45,9067.47,9113.27,61300],["2010-10-29",8930.09,9296.45,8930.09,9204.86,76900],["2010-11-01",9159.07,9250.66,9067.47,9067.47,156600],["2010-11-02",9159.07,9204.86,8792.7,8930.09,171100],["2010-11-03",8884.29,8930.09,8334.75,8701.11,290200],["2010-11-04",8930.09,8975.88,8609.52,8701.11,131200],["2010-11-05",8930.09,9204.86,8884.29,9113.27,166700],["2010-11-08",9159.07,9204.86,8746.91,8792.7,70900],["2010-11-09",8884.29,8930.09,8334.75,8380.54,214300],["2010-11-10",8472.14,8563.73,8334.75,8472.14,79200],["2010-11-11",8472.14,8472.14,8014.18,8059.98,128000],["2010-11-12",7831.0,8059.98,7693.61,7831.0,269000],["2010-11-15",7785.21,7785.21,7235.66,7281.46,157300],["2010-11-16",7418.84,7418.84,7006.68,7144.07,188000],["2010-11-17",6960.89,7510.43,6960.89,7327.25,114400],["2010-11-18",7418.84,7785.21,7373.05,7785.21,259300],["2010-11-19",7876.8,7876.8,7327.25,7418.84,155600],["2010-11-22",7052.48,7327.25,6960.89,7327.25,143200],["2010-11-23",7144.07,7556.23,7098.28,7510.43,161900],["2010-11-24",7327.25,7739.41,7189.87,7510.43,176100],["2010-11-25",7693.61,8014.18,7693.61,7968.39,399200],["2010-11-26",7968.39,8334.75,7968.39,8197.36,319100],["2010-11-29",8014.18,8655.32,7785.21,8655.32,251700],["2010-11-30",8701.11,8884.29,8701.11,8884.29,1219000],["2010-12-01",9296.45,9296.45,8380.54,8472.14,357400],["2010-12-02",8243.16,9250.66,8243.16,9250.66,868900],["2010-12-03",9571.22,9571.22,9479.63,9571.22,111800],["2010-12-06",10212.36,10212.36,8930.09,9662.81,1266600],["2010-12-07",9617.02,10441.33,9433.84,9433.84,817500],["2010-12-08",9204.86,9708.61,9067.47,9067.47,529400],["2010-12-09",8517.93,9617.02,8517.93,9388.04,519600],["2010-12-10",9388.04,9617.02,9204.86,9617.02,548600],["2010-12-13",10212.36,10212.36,10212.36,10212.36,84900],["2010-12-14",10853.49,10899.29,9525.43,9617.02,742400],["2010-12-15",9617.02,10441.33,9525.43,9571.22,376900],["2010-12-16",9617.02,9617.02,9159.07,9159.07,438800],["2010-12-17",9617.02,9845.99,9021.68,9800.2,544800],["2010-12-20",9662.81,10029.18,9342.25,9433.84,278500],["2010-12-21",9617.02,9617.02,8975.88,9342.25,317800],["2010-12-22",9571.22,9571.22,8975.88,9067.47,228700],["2010-12-23",8930.09,9113.27,8563.73,8655.32,518700],["2010-12-24",8609.52,8930.09,8563.73,8655.32,238500],["2010-12-27",8884.29,8884.29,8472.14,8609.52,188600],["2010-12-28",8701.11,9250.66,8563.73,9250.66,338100],["2010-12-29",9388.04,9479.63,8975.88,9021.68,388200],["2010-12-30",9250.66,9342.25,8975.88,9021.68,319800],["2010-12-31",8975.88,9204.86,8975.88,9159.07,218300],["2011-01-04",9388.04,9388.04,9067.47,9113.27,139600],["2011-01-05",9342.25,9388.04,8792.7,8884.29,109500],["2011-01-06",8838.5,8975.88,8701.11,8930.09,144200],["2011-01-07",8838.5,8884.29,8609.52,8701.11,216100],["2011-01-10",8701.11,8746.91,8288.95,8334.75,188600],["2011-01-11",8517.93,8517.93,8014.18,8059.98,252700],["2011-01-12",8151.57,8380.54,8151.57,8334.75,141700],["2011-01-13",8243.16,8517.93,8151.57,8334.75,180400],["2011-01-14",8426.34,8517.93,8243.16,8472.14,178400],["2011-01-17",8426.34,8746.91,8426.34,8472.14,198800],["2011-01-18",8563.73,8609.52,8334.75,8334.75,129900],["2011-01-19",8334.75,8517.93,8243.16,8288.95,169000],["2011-01-20",8288.95,8380.54,8243.16,8243.16,93000],["2011-01-21",8288.95,8380.54,8197.36,8243.16,168500],["2011-01-24",8288.95,8426.34,8151.57,8197.36,145300],["2011-01-25",8151.57,8243.16,8059.98,8105.77,185500],["2011-01-26",8288.95,8426.34,8014.18,8197.36,102400],["2011-01-27",8334.75,8334.75,8243.16,8334.75,131900],["2011-01-28",8334.75,8426.34,8151.57,8288.95,133200],["2011-02-08",8334.75,8426.34,8014.18,8334.75,46100],["2011-02-09",8426.34,8701.11,8243.16,8334.75,190400],["2011-02-10",8380.54,8380.54,8197.36,8197.36,77700],["2011-02-11",8243.16,8334.75,8151.57,8243.16,102200],["2011-02-14",8243.16,8243.16,8059.98,8059.98,122400],["2011-02-15",8105.77,8151.57,7968.39,8014.18,116700],["2011-02-16",8197.36,8197.36,7785.21,7968.39,136200],["2011-02-17",7968.39,8197.36,7831.0,8105.77,235200],["2011-02-18",8059.98,8243.16,7968.39,8059.98,307500],["2011-02-21",7785.21,7785.21,7510.43,7510.43,298500],["2011-02-22",7052.48,7510.43,7052.48,7281.46,129100],["2011-02-23",7556.23,7556.23,7281.46,7510.43,167800],["2011-02-24",7510.43,7510.43,6960.89,7235.66,269700],["2011-02-25",7327.25,7464.64,7189.87,7464.64,163400],["2011-02-28",7464.64,7510.43,7189.87,7189.87,112500],["2011-03-01",7189.87,7327.25,7144.07,7189.87,66000],["2011-03-02",7098.28,7098.28,6731.91,6731.91,301600],["2011-03-03",6640.32,6823.5,6365.55,6411.35,132600],["2011-03-04",6090.78,6548.73,6090.78,6548.73,128300],["2011-03-07",6457.14,6594.53,6411.35,6548.73,129400],["2011-03-08",6502.94,6640.32,6502.94,6502.94,176400],["2011-03-09",6640.32,6640.32,6182.37,6319.75,154400],["2011-03-10",6548.73,6777.71,6411.35,6777.71,123000],["2011-03-11",6960.89,7189.87,6960.89,7189.87,199100],["2011-03-14",7621.26,7621.26,6854.34,6854.34,171300],["2011-03-15",6806.41,7189.87,6806.41,6854.34,72900],["2011-03-16",6950.2,7189.87,6854.34,7094.0,90300],["2011-03-17",6998.14,7285.73,6950.2,7141.93,135100],["2011-03-18",7094.0,7573.33,6998.14,7573.33,353600],["2011-03-21",7669.19,7812.99,7429.53,7429.53,183800],["2011-03-22",7429.53,7477.46,7141.93,7189.87,96700],["2011-03-23",7333.66,7333.66,7046.07,7237.8,77900],["2011-03-24",7285.73,7333.66,7189.87,7237.8,133800],["2011-03-25",7189.87,7189.87,7141.93,7141.93,73600],["2011-03-28",7189.87,7333.66,7094.0,7189.87,22300],["2011-03-29",7189.87,7189.87,6998.14,7046.07,66700],["2011-03-30",6998.14,7141.93,6854.34,7046.07,66400],["2011-03-31",7141.93,7189.87,6950.2,6998.14,102500],["2011-04-01",7094.0,7094.0,6902.27,6950.2,66000],["2011-04-04",6902.27,6950.2,6758.47,6854.34,110500],["2011-04-05",6854.34,6902.27,6806.41,6854.34,109800],["2011-04-06",6902.27,7141.93,6902.27,7094.0,52900],["2011-04-07",7094.0,7094.0,6854.34,6902.27,173500],["2011-04-08",6854.34,6950.2,6806.41,6902.27,76000],["2011-04-13",6806.41,6902.27,6758.47,6806.41,90000],["2011-04-14",6758.47,6806.41,6710.54,6758.47,41800],["2011-04-15",6758.47,6758.47,6662.61,6710.54,130900],["2011-04-18",6710.54,6710.54,6375.01,6422.95,32800],["2011-04-19",6518.81,6518.81,6279.15,6279.15,47400],["2011-04-20",5943.62,6327.08,5943.62,6183.28,89600],["2011-04-21",6135.35,6231.22,5991.56,6039.49,71500],["2011-04-22",6135.35,6183.28,5799.83,6039.49,108900],["2011-04-25",6039.49,6327.08,6039.49,6279.15,78500],["2011-04-26",6135.35,6135.35,5943.62,5943.62,45500],["2011-04-27",5943.62,6039.49,5847.76,6039.49,44400],["2011-04-28",6231.22,6327.08,6039.49,6135.35,174900],["2011-04-29",6231.22,6279.15,6087.42,6135.35,58500],["2011-05-04",6087.42,6135.35,5895.69,5943.62,66100],["2011-05-05",5895.69,5895.69,5751.89,5895.69,61500],["2011-05-06",5895.69,5991.56,5847.76,5943.62,99800],["2011-05-09",5512.23,6039.49,5512.23,5751.89,112700],["2011-05-10",5847.76,6039.49,5847.76,5847.76,83100],["2011-05-11",5847.76,5847.76,5751.89,5799.83,33100],["2011-05-12",6087.42,6087.42,5751.89,5751.89,24100],["2011-05-13",5751.89,5847.76,5703.96,5751.89,62300],["2011-05-16",5799.83,5799.83,5560.16,5656.03,83900],["2011-05-17",5608.1,5608.1,5272.57,5368.43,98200],["2011-05-18",5080.84,5272.57,5080.84,5128.77,97500],["2011-05-19",4793.24,5128.77,4793.24,4984.97,94100],["2011-05-20",4793.24,5032.91,4697.38,4889.11,81500],["2011-05-23",4793.24,4793.24,4553.58,4553.58,148000],["2011-05-24",4313.92,4601.51,4313.92,4313.92,197200],["2011-05-25",4074.26,4122.19,4026.33,4026.33,421800],["2011-05-26",3786.66,4265.99,3786.66,4265.99,236400],["2011-05-27",4074.26,4313.92,3834.6,4313.92,102400],["2011-05-30",4409.78,4553.58,4265.99,4361.85,191900],["2011-05-31",4409.78,4409.78,4170.12,4313.92,103000],["2011-06-01",4313.92,4553.58,4313.92,4553.58,108200],["2011-06-02",4697.38,4793.24,4697.38,4793.24,134200],["2011-06-03",5128.77,5128.77,4793.24,4889.11,445000],["2011-06-06",5032.91,5032.91,4697.38,4793.24,80600],["2011-06-07",4984.97,5176.7,4984.97,5176.7,208800],["2011-06-08",5272.57,5464.3,5032.91,5032.91,236100],["2011-06-09",5128.77,5464.3,5032.91,5464.3,312500],["2011-06-10",5320.5,5608.1,5320.5,5608.1,318800],["2011-06-13",5895.69,5943.62,5608.1,5895.69,237700],["2011-06-14",5991.56,5991.56,5464.3,5512.23,363600],["2011-06-15",5320.5,5464.3,5272.57,5272.57,136500],["2011-06-16",5176.7,5416.37,5032.91,5320.5,236100],["2011-06-17",5224.64,5224.64,4937.04,4937.04,311100],["2011-06-20",4984.97,5032.91,4697.38,4793.24,140900],["2011-06-21",4984.97,5128.77,4793.24,5128.77,146600],["2011-06-22",5368.43,5368.43,5032.91,5032.91,74400],["2011-06-23",4937.04,4984.97,4841.18,4841.18,70200],["2011-06-24",4889.11,5032.91,4889.11,4984.97,20900],["2011-06-27",5032.91,5032.91,4889.11,4984.97,71100],["2011-06-28",4937.04,4984.97,4793.24,4841.18,138700],["2011-06-29",4793.24,4841.18,4601.51,4697.38,100200],["2011-06-30",4601.51,4793.24,4601.51,4697.38,98300],["2011-07-01",4697.38,4697.38,4409.78,4457.72,79700],["2011-07-04",4457.72,4553.58,4409.78,4553.58,73600],["2011-07-05",4697.38,4745.31,4697.38,4745.31,87700],["2011-07-06",4889.11,4889.11,4601.51,4601.51,40000],["2011-07-07",4745.31,4745.31,4649.45,4745.31,25400],["2011-07-08",4697.38,4745.31,4649.45,4745.31,45000],["2011-07-11",4793.24,4793.24,4601.51,4601.51,48500],["2011-07-12",4697.38,4697.38,4553.58,4697.38,31400],["2011-07-13",4649.45,4697.38,4601.51,4601.51,22800],["2011-07-14",4553.58,4601.51,4505.65,4601.51,30500],["2011-07-15",4553.58,4553.58,4505.65,4553.58,51200],["2011-07-18",4553.58,4553.58,4409.78,4457.72,38700],["2011-07-19",4457.72,4601.51,4409.78,4409.78,184400],["2011-07-20",4553.58,4649.45,4505.65,4601.51,139700],["2011-07-21",4649.45,4649.45,4505.65,4505.65,66700],["2011-07-22",4601.51,4601.51,4505.65,4505.65,21100],["2011-07-25",4505.65,4505.65,4361.85,4361.85,43900],["2011-07-26",4361.85,4409.78,4313.92,4361.85,45800],["2011-07-27",4649.45,4649.45,4313.92,4361.85,29300],["2011-07-28",4505.65,4505.65,4409.78,4409.78,22100],["2011-07-29",4409.78,4409.78,4313.92,4313.92,47100],["2011-08-01",4313.92,4313.92,4218.05,4218.05,54400],["2011-08-02",4218.05,4218.05,4026.33,4026.33,59800],["2011-08-03",4074.26,4122.19,3930.46,4074.26,37600],["2011-08-04",4122.19,4313.92,4122.19,4313.92,67300],["2011-08-05",4265.99,4457.72,4265.99,4265.99,101400],["2011-08-08",4218.05,4265.99,4074.26,4122.19,57200],["2011-08-09",4026.33,4026.33,3882.53,3930.46,206700],["2011-08-10",4122.19,4170.12,4026.33,4074.26,43700],["2011-08-11",3930.46,4122.19,3930.46,4074.26,48900],["2011-08-12",4122.19,4122.19,4074.26,4074.26,199400],["2011-08-15",4122.19,4122.19,4074.26,4074.26,26700],["2011-08-16",4170.12,4218.05,4122.19,4170.12,28700],["2011-08-17",4409.78,4457.72,4313.92,4457.72,196100],["2011-08-18",4697.38,4697.38,4457.72,4505.65,101800],["2011-08-19",4553.58,4553.58,4265.99,4313.92,118400],["2011-08-22",4505.65,4649.45,4505.65,4649.45,231700],["2011-08-23",4889.11,4889.11,4505.65,4553.58,148400],["2011-08-24",4649.45,4889.11,4649.45,4697.38,223700],["2011-08-25",4793.24,4889.11,4553.58,4601.51,298800],["2011-08-26",4793.24,4793.24,4649.45,4697.38,86600],["2011-08-29",4841.18,4984.97,4649.45,4984.97,486800],["2011-08-30",5224.64,5224.64,5128.77,5224.64,765200],["2011-08-31",5176.7,5464.3,5176.7,5272.57,476000],["2011-09-01",5272.57,5608.1,5224.64,5608.1,765300],["2011-09-05",5847.76,5895.69,5512.23,5751.89,769100],["2011-09-06",5608.1,5608.1,5464.3,5512.23,419100],["2011-09-07",5416.37,5799.83,5416.37,5799.83,461000],["2011-09-08",5799.83,6087.42,5799.83,5847.76,471700],["2011-09-09",5751.89,5991.56,5703.96,5751.89,370500],["2011-09-12",5656.03,6231.22,5656.03,6183.28,783300],["2011-09-13",6231.22,6470.88,6135.35,6279.15,831200],["2011-09-14",6327.08,6327.08,5895.69,5895.69,739400],["2011-09-15",5703.96,5943.62,5656.03,5703.96,401900],["2011-09-16",5799.83,5847.76,5368.43,5416.37,397500],["2011-09-19",5512.23,5703.96,5320.5,5656.03,247500],["2011-09-20",5608.1,5703.96,5416.37,5416.37,180500],["2011-09-21",5512.23,5608.1,5416.37,5512.23,187400],["2011-09-22",5608.1,5751.89,5464.3,5656.03,235100],["2011-09-23",5656.03,5656.03,5512.23,5560.16,145600],["2011-09-26",5560.16,5608.1,5464.3,5512.23,77600],["2011-09-27",5512.23,5560.16,5416.37,5416.37,194400],["2011-09-28",5560.16,5656.03,5464.3,5512.23,121900],["2011-09-29",5416.37,5416.37,5128.77,5224.64,317900],["2011-09-30",5128.77,5176.7,4984.97,4984.97,121900],["2011-10-03",5128.77,5128.77,4745.31,4793.24,185400],["2011-10-04",4793.24,5128.77,4793.24,5128.77,211400],["2011-10-05",5272.57,5272.57,5032.91,5032.91,199200],["2011-10-06",5032.91,5416.37,5032.91,5368.43,181600],["2011-10-07",5368.43,5416.37,5128.77,5176.7,168700],["2011-10-10",5032.91,5176.7,4937.04,4937.04,124200],["2011-10-11",5032.91,5176.7,4984.97,5032.91,114000],["2011-10-12",4984.97,4984.97,4745.31,4841.18,251800],["2011-10-13",4841.18,4937.04,4745.31,4841.18,83100],["2011-10-14",4889.11,4984.97,4889.11,4889.11,65200],["2011-10-17",4889.11,4889.11,4697.38,4697.38,71400],["2011-10-18",4649.45,4793.24,4601.51,4697.38,67700],["2011-10-19",4793.24,4841.18,4697.38,4793.24,51500],["2011-10-20",4745.31,4841.18,4697.38,4793.24,94200],["2011-10-21",4793.24,5032.91,4793.24,5032.91,136100],["2011-10-24",5080.84,5128.77,4937.04,4937.04,90800],["2011-10-25",4984.97,4984.97,4793.24,4841.18,106700],["2011-10-26",4841.18,4937.04,4793.24,4841.18,29100],["2011-10-27",4841.18,4984.97,4841.18,4889.11,151000],["2011-10-28",4937.04,5224.64,4937.04,5224.64,532000],["2011-10-31",5272.57,5512.23,5224.64,5224.64,250500],["2011-11-01",5128.77,5224.64,4984.97,4984.97,213100],["2011-11-02",5080.84,5080.84,4841.18,4889.11,167300],["2011-11-03",4889.11,4937.04,4793.24,4937.04,122200],["2011-11-04",4937.04,4937.04,4745.31,4793.24,189800],["2011-11-07",4793.24,4841.18,4697.38,4697.38,114000],["2011-11-08",4745.31,4793.24,4649.45,4745.31,141500],["2011-11-09",4745.31,4745.31,4601.51,4601.51,49400],["2011-11-10",4553.58,4553.58,4361.85,4361.85,362500],["2011-11-11",4553.58,4553.58,4265.99,4313.92,80000],["2011-11-14",4074.26,4313.92,4074.26,4122.19,239300],["2011-11-15",3834.6,4313.92,3834.6,4122.19,106600],["2011-11-16",4218.05,4313.92,4122.19,4313.92,236100],["2011-11-17",4313.92,4409.78,4170.12,4170.12,107000],["2011-11-18",4074.26,4170.12,4026.33,4170.12,63200],["2011-11-21",4218.05,4218.05,4026.33,4074.26,111800],["2011-11-22",3978.39,4074.26,3930.46,4074.26,142400],["2011-11-23",4170.12,4170.12,4074.26,4122.19,132400],["2011-11-24",4170.12,4170.12,4026.33,4026.33,75700],["2011-11-25",3978.39,4026.33,3978.39,3978.39,146000],["2011-11-28",4074.26,4218.05,4074.26,4170.12,168500],["2011-11-29",4218.05,4218.05,4026.33,4026.33,78800],["2011-11-30",4074.26,4074.26,3930.46,3978.39,29700],["2011-12-01",4074.26,4074.26,3978.39,3978.39,65420],["2011-12-02",4026.33,4122.19,3978.39,4122.19,73900],["2011-12-05",4074.26,4265.99,4074.26,4265.99,520600],["2011-12-06",4361.85,4409.78,4122.19,4122.19,236400],["2011-12-07",4170.12,4218.05,4074.26,4074.26,44100],["2011-12-08",4170.12,4170.12,4026.33,4074.26,52500],["2011-12-09",4074.26,4074.26,3930.46,3978.39,182400],["2011-12-12",3882.53,3930.46,3738.73,3786.66,296300],["2011-12-13",3834.6,3834.6,3690.8,3690.8,88200],["2011-12-14",3690.8,3690.8,3499.07,3499.07,372500],["2011-12-15",3307.34,3499.07,3307.34,3355.27,233000],["2011-12-16",3499.07,3499.07,3403.2,3499.07,242600],["2011-12-19",3499.07,3547.0,3307.34,3307.34,76400],["2011-12-20",3355.27,3355.27,3211.47,3211.47,280700],["2011-12-21",3211.47,3259.41,3163.54,3259.41,57800],["2011-12-22",3163.54,3163.54,3067.68,3067.68,227800],["2011-12-23",3067.68,3067.68,2875.95,2971.81,178900],["2011-12-26",2971.81,2971.81,2875.95,2923.88,95200],["2011-12-27",2875.95,2875.95,2732.15,2732.15,269700],["2011-12-28",2588.35,2875.95,2588.35,2875.95,247400],["2011-12-29",2875.95,3019.74,2828.01,2971.81,635800],["2011-12-30",2971.81,3115.61,2971.81,3115.61,454000],["2012-01-03",3259.41,3307.34,3163.54,3211.47,168600],["2012-01-04",3211.47,3259.41,3019.74,3019.74,558700],["2012-01-05",3067.68,3067.68,2875.95,2875.95,213500],["2012-01-06",2732.15,2875.95,2732.15,2780.08,234200],["2012-01-09",2732.15,2875.95,2684.22,2875.95,106400],["2012-01-10",2923.88,2971.81,2828.01,2923.88,487500],["2012-01-11",2971.81,3019.74,2732.15,2732.15,170000],["2012-01-12",2732.15,2732.15,2636.28,2684.22,228000],["2012-01-13",2636.28,2828.01,2636.28,2780.08,380900],["2012-01-16",2780.08,2828.01,2684.22,2828.01,90800],["2012-01-17",2828.01,2875.95,2828.01,2828.01,141000],["2012-01-18",2828.01,2923.88,2780.08,2923.88,114200],["2012-01-19",2875.95,3067.68,2875.95,3067.68,255600],["2012-01-20",2828.01,3163.54,2828.01,3067.68,168200],["2012-01-30",3067.68,3115.61,2923.88,3115.61,128600],["2012-01-31",3067.68,3211.47,3067.68,3163.54,390100],["2012-02-01",3115.61,3163.54,3019.74,3163.54,208500],["2012-02-02",3163.54,3259.41,3163.54,3259.41,532300],["2012-02-03",3451.14,3451.14,3307.34,3355.27,866400],["2012-02-06",3355.27,3451.14,3259.41,3403.2,441900],["2012-02-07",3451.14,3547.0,3403.2,3547.0,962400],["2012-02-08",3642.87,3738.73,3594.93,3738.73,803000],["2012-02-09",3690.8,3690.8,3499.07,3547.0,520120],["2012-02-10",3451.14,3547.0,3355.27,3355.27,437200],["2012-02-13",3307.34,3307.34,3211.47,3211.47,449000],["2012-02-14",3019.74,3355.27,3019.74,3307.34,502700],["2012-02-15",3259.41,3307.34,3067.68,3115.61,578800],["2012-02-16",3115.61,3259.41,3067.68,3211.47,314800],["2012-02-17",3259.41,3355.27,3259.41,3355.27,475500],["2012-02-20",3451.14,3499.07,3451.14,3499.07,336800],["2012-02-21",3738.73,3738.73,3451.14,3451.14,1018500],["2012-02-22",3451.14,3786.66,3403.2,3786.66,1249200],["2012-02-23",3930.46,3930.46,3834.6,3930.46,918600],["2012-02-24",4122.19,4170.12,4026.33,4074.26,1411200],["2012-02-27",3930.46,4409.78,3930.46,4409.78,961900],["2012-02-28",4313.92,4457.72,4026.33,4026.33,1288400],["2012-02-29",3978.39,4170.12,3882.53,4122.19,966600],["2012-03-01",4122.19,4170.12,4026.33,4122.19,662600],["2012-03-02",4122.19,4313.92,4122.19,4313.92,1139500],["2012-03-05",4505.65,4553.58,4457.72,4553.58,239300],["2012-03-06",4841.18,4841.18,4313.92,4457.72,1632700],["2012-03-07",4553.58,4601.51,4313.92,4505.65,1034900],["2012-03-08",4313.92,4601.51,4218.05,4313.92,1100800],["2012-03-09",4265.99,4553.58,4218.05,4409.78,536400],["2012-03-12",4409.78,4649.45,4409.78,4457.72,1106800],["2012-03-13",4553.58,4697.38,4457.72,4553.58,454100],["2012-03-14",4553.58,4601.51,4265.99,4313.92,753000],["2012-03-15",4265.99,4649.45,4170.12,4649.45,1260400],["2012-03-16",4745.31,4793.24,4553.58,4601.51,1245500],["2012-03-19",4601.51,4601.51,4409.78,4457.72,630300],["2012-03-20",4553.58,4649.45,4361.85,4553.58,649000],["2012-03-21",4553.58,4745.31,4505.65,4649.45,1431400],["2012-03-22",4649.45,4793.24,4505.65,4697.38,488200],["2012-03-23",4697.38,4984.97,4697.38,4984.97,1223200],["2012-03-26",5224.64,5272.57,4984.97,5080.84,920100],["2012-03-27",5080.84,5080.84,4793.24,4793.24,1052200],["2012-03-28",4745.31,4793.24,4505.65,4697.38,693700],["2012-03-29",4697.38,4793.24,4457.72,4457.72,1161000],["2012-03-30",4313.92,4409.78,4218.05,4218.05,787200],["2012-04-03",4265.99,4553.58,4265.99,4553.58,635202],["2012-04-04",4601.51,4697.38,4409.78,4457.72,541500],["2012-04-05",4505.65,4697.38,4409.78,4697.38,508700],["2012-04-06",4553.58,4841.18,4553.58,4553.58,852100],["2012-04-09",4745.31,4889.11,4649.45,4889.11,1180400],["2012-04-10",5080.84,5224.64,4889.11,4984.97,1499600],["2012-04-11",5224.64,5320.5,5128.77,5320.5,715800],["2012-04-12",5656.03,5656.03,5656.03,5656.03,554700],["2012-04-13",6039.49,6039.49,5608.1,5847.76,2787500],["2012-04-16",5799.83,6183.28,5703.96,6183.28,1440000],["2012-04-17",6375.01,6422.95,6039.49,6183.28,977200],["2012-04-18",6231.22,6614.68,6087.42,6566.74,1240700],["2012-04-19",6327.08,6518.81,6087.42,6087.42,929300],["2012-04-20",5895.69,6135.35,5703.96,5751.89,1211700],["2012-04-23",5751.89,6039.49,5751.89,6039.49,717500],["2012-04-24",6039.49,6422.95,5847.76,6422.95,1007200],["2012-04-25",6710.54,6806.41,6470.88,6614.68,1198800],["2012-04-26",6470.88,6566.74,6279.15,6279.15,786000],["2012-04-27",6231.22,6710.54,6231.22,6662.61,966300],["2012-05-02",6710.54,6710.54,6231.22,6279.15,1138300],["2012-05-03",6327.08,6422.95,5991.56,6422.95,1069900],["2012-05-04",6470.88,6662.61,6375.01,6566.74,663900],["2012-05-07",6566.74,6998.14,6518.81,6998.14,2056100],["2012-05-08",6902.27,7189.87,6614.68,6662.61,856000],["2012-05-09",6566.74,6902.27,6518.81,6854.34,1243900],["2012-05-10",6998.14,7141.93,6758.47,6902.27,1067500],["2012-05-11",6806.41,6902.27,6566.74,6614.68,778300],["2012-05-14",6183.28,6566.74,6183.28,6183.28,900900],["2012-05-15",6087.42,6279.15,5751.89,5751.89,1180500],["2012-05-16",5751.89,6087.42,5560.16,6087.42,809000],["2012-05-17",6039.49,6183.28,5751.89,5751.89,428700],["2012-05-18",5656.03,5751.89,5320.5,5368.43,559000],["2012-05-21",5416.37,5703.96,5416.37,5703.96,547200],["2012-05-22",5895.69,5991.56,5656.03,5751.89,710700],["2012-05-23",5608.1,5703.96,5368.43,5368.43,599600],["2012-05-24",5368.43,5512.23,5080.84,5464.3,417900],["2012-05-25",5416.37,5703.96,5416.37,5703.96,438300],["2012-05-28",5703.96,6087.42,5703.96,5751.89,799100],["2012-05-29",5847.76,5847.76,5608.1,5751.89,427900],["2012-05-30",5751.89,6135.35,5751.89,5991.56,831400],["2012-05-31",5895.69,5991.56,5751.89,5799.83,450300],["2012-06-01",5799.83,6039.49,5799.83,5895.69,594900],["2012-06-04",5799.83,5847.76,5656.03,5799.83,343100],["2012-06-05",5656.03,5991.56,5656.03,5943.62,443400],["2012-06-06",5991.56,6087.42,5703.96,5991.56,556000],["2012-06-07",5847.76,6327.08,5847.76,6279.15,1254900],["2012-06-08",6422.95,6470.88,6039.49,6039.49,579100],["2012-06-11",6231.22,6422.95,6087.42,6231.22,506100],["2012-06-12",6231.22,6231.22,5991.56,6039.49,488800],["2012-06-13",6039.49,6183.28,5895.69,6039.49,260600],["2012-06-14",6087.42,6087.42,5895.69,5991.56,312100],["2012-06-15",6039.49,6231.22,5991.56,6087.42,441700],["2012-06-18",6231.22,6231.22,5991.56,5991.56,413000],["2012-06-19",5991.56,5991.56,5847.76,5895.69,230900],["2012-06-20",5895.69,5991.56,5847.76,5991.56,226600],["2012-06-21",5943.62,5991.56,5847.76,5847.76,184200],["2012-06-22",5895.69,5895.69,5656.03,5703.96,518600],["2012-06-25",5751.89,5751.89,5368.43,5464.3,551800],["2012-06-26",5416.37,5464.3,5176.7,5224.64,534600],["2012-06-27",5368.43,5368.43,5032.91,5080.84,324300],["2012-06-28",5080.84,5272.57,4937.04,5272.57,257000],["2012-06-29",5272.57,5416.37,5128.77,5224.64,333700],["2012-07-02",5272.57,5320.5,4984.97,4984.97,508900],["2012-07-03",4984.97,5032.91,4649.45,4793.24,564100],["2012-07-04",4793.24,4841.18,4505.65,4505.65,279400],["2012-07-05",4505.65,4793.24,4409.78,4793.24,492800],["2012-07-06",4937.04,5128.77,4841.18,4937.04,590300],["2012-07-09",4841.18,4841.18,4649.45,4649.45,288600],["2012-07-10",4649.45,4697.38,4553.58,4649.45,230500],["2012-07-11",4649.45,4841.18,4649.45,4745.31,297700],["2012-07-12",4697.38,5032.91,4697.38,4984.97,845600],["2012-07-13",5032.91,5320.5,4937.04,5272.57,846300],["2012-07-16",5272.57,5272.57,4937.04,5032.91,332900],["2012-07-17",4984.97,5320.5,4984.97,5272.57,385700],["2012-07-18",5272.57,5368.43,5128.77,5176.7,374600],["2012-07-19",5128.77,5512.23,5080.84,5512.23,898600],["2012-07-20",5703.96,5751.89,5368.43,5368.43,494200],["2012-07-23",5368.43,5416.37,5176.7,5224.64,643600],["2012-07-24",5224.64,5224.64,4984.97,4984.97,458500],["2012-07-25",4984.97,5032.91,4889.11,4984.97,324400],["2012-07-26",5032.91,5080.84,4937.04,4984.97,252300],["2012-07-27",5032.91,5128.77,4937.04,4984.97,459700],["2012-07-30",4984.97,5032.91,4889.11,4937.04,186600],["2012-07-31",4984.97,5080.84,4889.11,4937.04,117800],["2012-08-01",4889.11,4937.04,4745.31,4889.11,193600],["2012-08-02",4841.18,4937.04,4841.18,4889.11,135500],["2012-08-03",4649.45,4937.04,4649.45,4841.18,169600],["2012-08-06",4984.97,5176.7,4984.97,5128.77,247800],["2012-08-07",5032.91,5128.77,4984.97,4984.97,179600],["2012-08-08",4984.97,5128.77,4984.97,5128.77,360700],["2012-08-09",5080.84,5224.64,4937.04,5032.91,323100],["2012-08-10",5032.91,5080.84,4984.97,4984.97,183500],["2012-08-13",4889.11,4984.97,4889.11,4937.04,131100],["2012-08-14",4889.11,5080.84,4889.11,4984.97,277900],["2012-08-15",4984.97,5032.91,4793.24,4937.04,111500],["2012-08-16",4937.04,4984.97,4937.04,4937.04,154200],["2012-08-17",4984.97,5032.91,4937.04,4984.97,161100],["2012-08-20",5032.91,5080.84,5032.91,5080.84,310000],["2012-08-21",5080.84,5080.84,4745.31,4745.31,511600],["2012-08-22",4457.72,4649.45,4457.72,4457.72,886300],["2012-08-23",4313.92,4313.92,4170.12,4170.12,186900],["2012-08-24",3882.53,4409.78,3882.53,4170.12,740300],["2012-08-27",4170.12,4170.12,3882.53,3882.53,328000],["2012-08-28",3930.46,3930.46,3690.8,3786.66,431400],["2012-08-29",3834.6,4074.26,3834.6,4074.26,489700],["2012-08-30",3978.39,4122.19,3978.39,4026.33,370600],["2012-08-31",4026.33,4170.12,3978.39,4122.19,380400],["2012-09-04",4122.19,4265.99,4122.19,4170.12,207400],["2012-09-05",4170.12,4170.12,3978.39,4026.33,351500],["2012-09-06",4026.33,4026.33,3930.46,3930.46,154600],["2012-09-07",4026.33,4074.26,3882.53,3978.39,227300],["2012-09-10",4026.33,4026.33,3786.66,3786.66,812400],["2012-09-11",3738.73,3834.6,3690.8,3738.73,185400],["2012-09-12",3834.6,3882.53,3738.73,3738.73,161300],["2012-09-13",3786.66,3930.46,3690.8,3882.53,182100],["2012-09-14",3978.39,4074.26,3978.39,4074.26,493500],["2012-09-17",4074.26,4122.19,3978.39,3978.39,269400],["2012-09-18",3930.46,3978.39,3786.66,3786.66,369100],["2012-09-19",3786.66,3930.46,3690.8,3930.46,199500],["2012-09-20",3834.6,3882.53,3690.8,3834.6,93400],["2012-09-21",3882.53,3930.46,3834.6,3882.53,218300],["2012-09-24",3834.6,3834.6,3738.73,3738.73,154600],["2012-09-25",3786.66,3786.66,3738.73,3786.66,74000],["2012-09-26",3834.6,3882.53,3738.73,3834.6,133000],["2012-09-27",3594.93,3834.6,3594.93,3738.73,169800],["2012-09-28",3690.8,3738.73,3690.8,3690.8,104700],["2012-10-01",3738.73,3738.73,3547.0,3594.93,372100],["2012-10-02",3642.87,3690.8,3547.0,3547.0,134800],["2012-10-03",3307.34,3690.8,3307.34,3594.93,123500],["2012-10-04",3499.07,3594.93,3499.07,3594.93,110500],["2012-10-05",3594.93,3594.93,3547.0,3594.93,125300],["2012-10-08",3547.0,3786.66,3547.0,3738.73,408100],["2012-10-09",3738.73,3738.73,3690.8,3690.8,228300],["2012-10-10",3642.87,3930.46,3594.93,3930.46,425400],["2012-10-11",3930.46,4122.19,3882.53,3930.46,560700],["2012-10-12",3882.53,3978.39,3834.6,3882.53,197300],["2012-10-15",3834.6,3834.6,3690.8,3690.8,245000],["2012-10-16",3786.66,3978.39,3786.66,3978.39,419800],["2012-10-17",3978.39,3978.39,3834.6,3834.6,174200],["2012-10-18",3834.6,3978.39,3834.6,3882.53,170800],["2012-10-19",3834.6,3834.6,3690.8,3786.66,293000],["2012-10-22",3738.73,3738.73,3642.87,3690.8,134900],["2012-10-23",3786.66,3786.66,3642.87,3690.8,175600],["2012-10-24",3642.87,3738.73,3642.87,3690.8,126400],["2012-10-25",3690.8,3690.8,3594.93,3690.8,292100],["2012-10-26",3642.87,3786.66,3642.87,3738.73,100100],["2012-10-29",3738.73,3738.73,3642.87,3642.87,61600],["2012-10-30",3690.8,3690.8,3594.93,3642.87,138000],["2012-10-31",3594.93,3642.87,3594.93,3594.93,117500],["2012-11-01",3642.87,3642.87,3594.93,3642.87,101300],["2012-11-02",3594.93,3594.93,3403.2,3403.2,480600],["2012-11-05",3451.14,3451.14,3307.34,3355.27,116100],["2012-11-06",3355.27,3355.27,3307.34,3355.27,106500],["2012-11-07",3355.27,3499.07,3355.27,3499.07,102600],["2012-11-08",3451.14,3451.14,3355.27,3403.2,215000],["2012-11-09",3403.2,3499.07,3355.27,3499.07,138400],["2012-11-12",3547.0,3690.8,3499.07,3642.87,302600],["2012-11-13",3642.87,3642.87,3547.0,3547.0,307200],["2012-11-14",3547.0,3594.93,3547.0,3594.93,103700],["2012-11-15",3547.0,3547.0,3451.14,3499.07,151200],["2012-11-16",3499.07,3547.0,3451.14,3499.07,97600],["2012-11-19",3499.07,3499.07,3451.14,3451.14,79900],["2012-11-20",3499.07,3499.07,3451.14,3499.07,92100],["2012-11-21",3499.07,3499.07,3403.2,3451.14,75500],["2012-11-22",3451.14,3499.07,3451.14,3499.07,53200],["2012-11-23",3499.07,3499.07,3403.2,3403.2,36300],["2012-11-26",3403.2,3451.14,3307.34,3355.27,195600],["2012-11-27",3403.2,3403.2,3307.34,3355.27,81800],["2012-11-28",3355.27,3355.27,3211.47,3307.34,232400],["2012-11-29",3259.41,3355.27,3259.41,3307.34,224400],["2012-11-30",3307.34,3355.27,3211.47,3307.34,50000],["2012-12-03",3259.41,3307.34,3211.47,3259.41,80700],["2012-12-04",3259.41,3355.27,3259.41,3355.27,237500],["2012-12-05",3403.2,3499.07,3355.27,3403.2,291300],["2012-12-06",3355.27,3594.93,3355.27,3547.0,772100],["2012-12-07",3307.34,3642.87,3307.34,3499.07,240700],["2012-12-10",3499.07,3690.8,3499.07,3642.87,429500],["2012-12-11",3594.93,3690.8,3547.0,3547.0,427900],["2012-12-12",3547.0,3738.73,3547.0,3738.73,349500],["2012-12-13",3690.8,3738.73,3547.0,3594.93,322200],["2012-12-14",3642.87,3642.87,3547.0,3547.0,393700],["2012-12-17",3499.07,3642.87,3499.07,3594.93,346200],["2012-12-18",3642.87,3642.87,3499.07,3547.0,177200],["2012-12-19",3594.93,3786.66,3594.93,3786.66,1488200],["2012-12-20",3786.66,3834.6,3642.87,3642.87,525300],["2012-12-21",3594.93,3642.87,3547.0,3547.0,466400],["2012-12-24",3642.87,3690.8,3594.93,3642.87,221400],["2012-12-25",3642.87,3690.8,3547.0,3594.93,495800],["2012-12-26",3594.93,3786.66,3594.93,3786.66,1029900],["2012-12-27",3786.66,3930.46,3690.8,3786.66,1248800],["2012-12-28",3738.73,3978.39,3738.73,3978.39,788200],["2013-01-02",4122.19,4170.12,3978.39,4170.12,1494400],["2013-01-03",4313.92,4313.92,3978.39,4122.19,1501900],["2013-01-04",4122.19,4361.85,4074.26,4313.92,946800],["2013-01-07",4313.92,4361.85,4026.33,4026.33,1278300],["2013-01-08",4074.26,4218.05,3978.39,4122.19,705000],["2013-01-09",4170.12,4218.05,3834.6,3834.6,1396000],["2013-01-10",3786.66,4074.26,3690.8,4026.33,1040900],["2013-01-11",4122.19,4170.12,3930.46,4026.33,977200],["2013-01-14",3930.46,4122.19,3882.53,4074.26,727500],["2013-01-15",4074.26,4313.92,4026.33,4265.99,1432300],["2013-01-16",4313.92,4601.51,4313.92,4409.78,1914100],["2013-01-17",4409.78,4649.45,4313.92,4409.78,1458300],["2013-01-18",4313.92,4409.78,4218.05,4265.99,1212600],["2013-01-21",4361.85,4553.58,4265.99,4313.92,679800],["2013-01-22",4313.92,4313.92,4026.33,4026.33,1218500],["2013-01-23",4026.33,4170.12,3882.53,4074.26,697600],["2013-01-24",4074.26,4313.92,4026.33,4265.99,660200],["2013-01-25",4313.92,4409.78,4218.05,4265.99,1059900],["2013-01-28",4265.99,4601.51,4265.99,4457.72,1873300],["2013-01-29",4457.72,4841.18,4409.78,4841.18,3236400],["2013-01-30",4937.04,5128.77,4841.18,4841.18,964700],["2013-01-31",4841.18,4841.18,4649.45,4697.38,1363500],["2013-02-01",4553.58,4745.31,4505.65,4745.31,1372000],["2013-02-04",4697.38,4793.24,4649.45,4649.45,570800],["2013-02-05",4601.51,4649.45,4505.65,4553.58,558600],["2013-02-06",4505.65,4745.31,4505.65,4745.31,809100],["2013-02-07",4841.18,4937.04,4793.24,4889.11,1144500],["2013-02-08",4793.24,4937.04,4793.24,4841.18,700500],["2013-02-18",4889.11,4937.04,4745.31,4793.24,1337000],["2013-02-19",4841.18,4889.11,4745.31,4793.24,1087700],["2013-02-20",4793.24,5224.64,4745.31,5176.7,2088200],["2013-02-21",5176.7,5176.7,4697.38,4697.38,1060000],["2013-02-22",4697.38,4841.18,4313.92,4505.65,1671500],["2013-02-25",4601.51,4649.45,4457.72,4553.58,822500],["2013-02-26",4553.58,4793.24,4265.99,4409.78,1678000],["2013-02-27",4409.78,4553.58,4313.92,4553.58,1147000],["2013-02-28",4601.51,4649.45,4457.72,4505.65,468100],["2013-03-01",4601.51,4601.51,4409.78,4457.72,547200],["2013-03-04",4457.72,4457.72,4074.26,4122.19,941100],["2013-03-05",4170.12,4170.12,3930.46,3978.39,721100],["2013-03-06",4074.26,4170.12,3978.39,4170.12,399400],["2013-03-07",4170.12,4170.12,3978.39,4026.33,497900],["2013-03-08",3978.39,4170.12,3978.39,4170.12,245800],["2013-03-11",4170.12,4409.78,4122.19,4361.85,657200],["2013-03-12",4409.78,4409.78,4170.12,4313.92,644700],["2013-03-13",4313.92,4361.85,4122.19,4122.19,433800],["2013-03-14",4122.19,4218.05,4074.26,4170.12,454000],["2013-03-15",4170.12,4265.99,4122.19,4218.05,408000],["2013-03-18",4170.12,4218.05,4074.26,4122.19,236400],["2013-03-19",4122.19,4122.19,4026.33,4122.19,333500],["2013-03-20",4170.12,4457.72,4074.26,4122.19,253700],["2013-03-21",4170.12,4218.05,4122.19,4122.19,243600],["2013-03-22",4122.19,4218.05,3978.39,4074.26,372000],["2013-03-25",4074.26,4122.19,4026.33,4074.26,179200],["2013-03-26",4074.26,4122.19,4026.33,4026.33,189300],["2013-03-27",3642.87,3978.39,3642.87,3930.46,367200],["2013-03-28",3930.46,3930.46,3834.6,3834.6,462200],["2013-03-29",3738.73,3834.6,3690.8,3786.66,362300],["2013-04-01",3834.6,3978.39,3690.8,3978.39,853700],["2013-04-02",3978.39,4026.33,3882.53,3882.53,540900],["2013-04-03",3930.46,3978.39,3882.53,3930.46,221900],["2013-04-04",3930.46,3930.46,3786.66,3834.6,575400],["2013-04-05",3786.66,3930.46,3786.66,3930.46,266800],["2013-04-08",3834.6,3978.39,3594.93,3882.53,546700],["2013-04-09",3930.46,4026.33,3882.53,3978.39,502500],["2013-04-10",3978.39,3978.39,3786.66,3786.66,442400],["2013-04-11",3834.6,3882.53,3786.66,3834.6,334900],["2013-04-12",3930.46,4122.19,3834.6,3930.46,1220000],["2013-04-15",3930.46,3930.46,3690.8,3786.66,362600],["2013-04-16",3690.8,3834.6,3642.87,3786.66,491900],["2013-04-17",3738.73,3786.66,3642.87,3690.8,435700],["2013-04-18",3738.73,3738.73,3547.0,3642.87,306000],["2013-04-22",3594.93,3642.87,3451.14,3451.14,319900],["2013-04-23",3499.07,3547.0,3451.14,3499.07,433600],["2013-04-24",3499.07,3642.87,3499.07,3594.93,445600],["2013-04-25",3594.93,3690.8,3547.0,3642.87,273000],["2013-04-26",3642.87,3690.8,3499.07,3499.07,232000],["2013-05-02",3642.87,3834.6,3594.93,3786.66,1022300],["2013-05-03",3834.6,3834.6,3738.73,3786.66,469500],["2013-05-06",3882.53,4122.19,3834.6,4122.19,1173000],["2013-05-07",4218.05,4313.92,4026.33,4122.19,961747],["2013-05-08",4122.19,4170.12,3978.39,4074.26,752600],["2013-05-09",4026.33,4265.99,4026.33,4265.99,1564300],["2013-05-10",4449.18,4506.96,4275.84,4391.4,884000],["2013-05-13",4449.18,4449.18,4275.84,4333.62,629400],["2013-05-14",4275.84,4275.84,4160.27,4218.05,535400],["2013-05-15",4160.27,4275.84,4102.49,4218.05,646900],["2013-05-16",4275.84,4333.62,4218.05,4333.62,794700],["2013-05-17",4333.62,4333.62,4218.05,4218.05,623400],["2013-05-20",4218.05,4333.62,4160.27,4275.84,505600],["2013-05-21",4333.62,4506.96,4333.62,4449.18,1064400],["2013-05-22",4449.18,4506.96,4333.62,4333.62,805300],["2013-05-23",4333.62,4506.96,4333.62,4391.4,1274500],["2013-05-24",4391.4,4449.18,4333.62,4449.18,667100],["2013-05-27",4449.18,4853.65,4449.18,4795.87,1705600],["2013-05-28",4795.87,4853.65,4622.53,4853.65,957400],["2013-05-29",4853.65,4911.43,4622.53,4622.53,1204600],["2013-05-30",4622.53,4853.65,4622.53,4795.87,1049400],["2013-05-31",4911.43,5142.56,4795.87,4911.43,1642500],["2013-06-03",4911.43,5142.56,4853.65,5027.0,840800],["2013-06-04",5027.0,5027.0,4738.09,4853.65,877700],["2013-06-05",4795.87,4911.43,4738.09,4911.43,584300],["2013-06-06",4853.65,4911.43,4738.09,4853.65,501000],["2013-06-07",4853.65,4969.22,4853.65,4853.65,660000],["2013-06-10",4911.43,4911.43,4680.31,4738.09,796200],["2013-06-11",4738.09,4853.65,4680.31,4795.87,575028],["2013-06-12",4738.09,4795.87,4738.09,4738.09,594900],["2013-06-13",4795.87,4853.65,4738.09,4853.65,402500],["2013-06-14",4853.65,4853.65,4680.31,4738.09,314200],["2013-06-17",4738.09,4795.87,4564.74,4622.53,651600],["2013-06-18",4622.53,4622.53,4506.96,4564.74,262400],["2013-06-19",4622.53,4622.53,4506.96,4506.96,782560],["2013-06-20",4506.96,4506.96,4333.62,4391.4,357666],["2013-06-21",4333.62,4506.96,4275.84,4449.18,436800],["2013-06-24",4449.18,4449.18,4333.62,4391.4,279600],["2013-06-25",4333.62,4333.62,4102.49,4160.27,556300],["2013-06-26",4218.05,4275.84,4102.49,4160.27,403120],["2013-06-27",4218.05,4333.62,4218.05,4333.62,294460],["2013-06-28",4333.62,4333.62,4218.05,4218.05,336700],["2013-07-01",4218.05,4218.05,4102.49,4160.27,228000],["2013-07-02",4160.27,4275.84,4160.27,4275.84,266600],["2013-07-03",4275.84,4275.84,4160.27,4218.05,206160],["2013-07-04",4160.27,4218.05,4160.27,4218.05,71560],["2013-07-05",4218.05,4218.05,4102.49,4160.27,189000],["2013-07-08",4160.27,4218.05,4102.49,4160.27,93600],["2013-07-09",4160.27,4218.05,4160.27,4160.27,150700],["2013-07-10",4218.05,4218.05,4160.27,4160.27,128400],["2013-07-11",4160.27,4160.27,4102.49,4102.49,166260],["2013-07-12",4160.27,4275.84,4160.27,4275.84,317160],["2013-07-15",4275.84,4333.62,4218.05,4218.05,138320],["2013-07-16",4218.05,4275.84,4160.27,4218.05,564700],["2013-07-17",4275.84,4449.18,4218.05,4449.18,769800],["2013-07-18",4449.18,4506.96,4275.84,4275.84,257200],["2013-07-19",3871.37,4333.62,3871.37,4333.62,209200],["2013-07-22",4333.62,4333.62,4160.27,4275.84,215340],["2013-07-23",4218.05,4275.84,4160.27,4160.27,353500],["2013-07-24",4506.96,4506.96,4102.49,4160.27,325000],["2013-07-25",4044.71,4160.27,3986.93,3986.93,264300],["2013-07-26",4044.71,4102.49,3929.15,3986.93,307800],["2013-07-29",4044.71,4044.71,3871.37,3871.37,130100],["2013-07-30",3871.37,3986.93,3871.37,3929.15,124250],["2013-07-31",3871.37,3929.15,3871.37,3871.37,181600],["2013-08-01",3871.37,3986.93,3813.58,3929.15,224800],["2013-08-02",3929.15,3986.93,3871.37,3871.37,137530],["2013-08-05",3929.15,4102.49,3929.15,3929.15,423600],["2013-08-06",3986.93,3986.93,3871.37,3986.93,219700],["2013-08-07",3986.93,3986.93,3929.15,3929.15,233900],["2013-08-08",3986.93,4044.71,3871.37,3871.37,333900],["2013-08-09",3871.37,3929.15,3813.58,3813.58,171800],["2013-08-12",3813.58,3871.37,3755.8,3813.58,188500],["2013-08-13",3466.89,3813.58,3466.89,3698.02,203390],["2013-08-14",3698.02,3755.8,3582.46,3755.8,230100],["2013-08-15",3755.8,3871.37,3755.8,3871.37,282800],["2013-08-16",3813.58,3871.37,3755.8,3871.37,363790],["2013-08-19",3871.37,4044.71,3871.37,3986.93,441000],["2013-08-20",4044.71,4044.71,3929.15,3986.93,325800],["2013-08-21",3929.15,3929.15,3813.58,3929.15,257600],["2013-08-22",3871.37,3929.15,3755.8,3813.58,345790],["2013-08-23",3813.58,3813.58,3698.02,3698.02,219500],["2013-08-26",3698.02,3755.8,3640.24,3698.02,195160],["2013-08-27",3698.02,3755.8,3640.24,3640.24,179000],["2013-08-28",3640.24,3640.24,3466.89,3524.68,313900],["2013-08-29",3582.46,3582.46,3466.89,3466.89,194900],["2013-08-30",3524.68,3582.46,3466.89,3582.46,216300],["2013-09-03",3524.68,3582.46,3466.89,3524.68,222500],["2013-09-04",3466.89,3466.89,3409.11,3409.11,177300],["2013-09-05",3466.89,3466.89,3409.11,3466.89,288640],["2013-09-06",3466.89,3466.89,3409.11,3409.11,216140],["2013-09-09",3409.11,3409.11,3293.55,3293.55,148100],["2013-09-10",3293.55,3351.33,3235.77,3293.55,387100],["2013-09-11",3293.55,3351.33,3177.99,3293.55,447820],["2013-09-12",3235.77,3293.55,3235.77,3293.55,128000],["2013-09-13",3235.77,3293.55,3235.77,3235.77,81560],["2013-09-16",3235.77,3351.33,3177.99,3177.99,425300],["2013-09-17",3177.99,3293.55,3120.2,3177.99,346100],["2013-09-18",3235.77,3235.77,3004.64,3004.64,426300],["2013-09-19",3062.42,3120.2,3062.42,3120.2,309200],["2013-09-20",3120.2,3120.2,2831.3,3120.2,309800],["2013-09-23",3062.42,3351.33,3062.42,3351.33,581940],["2013-09-24",3293.55,3409.11,3177.99,3351.33,540200],["2013-09-25",3351.33,3582.46,3293.55,3466.89,629790],["2013-09-26",3466.89,3466.89,3351.33,3409.11,445340],["2013-09-27",3409.11,3524.68,3351.33,3409.11,447020],["2013-09-30",3409.11,3524.68,3409.11,3524.68,477100],["2013-10-01",3524.68,3640.24,3466.89,3524.68,755700],["2013-10-02",3524.68,3640.24,3524.68,3582.46,498880],["2013-10-03",3582.46,3640.24,3524.68,3524.68,330450],["2013-10-04",3524.68,3582.46,3466.89,3524.68,351330],["2013-10-07",3582.46,3698.02,3524.68,3698.02,455500],["2013-10-08",3640.24,3698.02,3582.46,3640.24,336300],["2013-10-09",3582.46,3698.02,3524.68,3582.46,170220],["2013-10-10",3582.46,3640.24,3466.89,3466.89,234160],["2013-10-11",3524.68,3524.68,3409.11,3524.68,359200],["2013-10-14",3466.89,3466.89,3293.55,3293.55,235620],["2013-10-15",3293.55,3409.11,3293.55,3409.11,419250],["2013-10-16",3409.11,3524.68,3351.33,3524.68,630760],["2013-10-17",3524.68,3640.24,3524.68,3582.46,691220],["2013-10-18",3582.46,3640.24,3524.68,3640.24,300500],["2013-10-21",3640.24,3986.93,3640.24,3871.37,1603800],["2013-10-22",3871.37,3871.37,3698.02,3755.8,872676],["2013-10-23",3755.8,3986.93,3755.8,3929.15,1076900],["2013-10-24",3871.37,3929.15,3813.58,3871.37,589990],["2013-10-25",3813.58,3871.37,3755.8,3813.58,698280],["2013-10-28",3813.58,3871.37,3698.02,3755.8,363670],["2013-10-29",3698.02,3755.8,3698.02,3755.8,206700],["2013-10-30",3755.8,3871.37,3755.8,3813.58,838370],["2013-10-31",3813.58,3871.37,3755.8,3871.37,122930],["2013-11-01",3813.58,3871.37,3813.58,3813.58,104400],["2013-11-04",3813.58,4044.71,3813.58,3986.93,1141300],["2013-11-05",3986.93,4160.27,3929.15,4160.27,1240100],["2013-11-06",4102.49,4218.05,4102.49,4218.05,428400],["2013-11-07",4160.27,4275.84,4044.71,4044.71,1090300],["2013-11-08",4044.71,4160.27,4044.71,4160.27,625580],["2013-11-11",4102.49,4391.4,4102.49,4391.4,818580],["2013-11-12",4391.4,4391.4,4160.27,4218.05,1107700],["2013-11-13",4160.27,4218.05,4102.49,4160.27,821810],["2013-11-14",4160.27,4218.05,4160.27,4218.05,465100],["2013-11-15",4160.27,4160.27,3813.58,4102.49,1015100],["2013-11-18",4102.49,4218.05,4102.49,4160.27,888220],["2013-11-19",4160.27,4275.84,4160.27,4160.27,761703],["2013-11-20",4160.27,4333.62,4160.27,4333.62,801147],["2013-11-21",4333.62,4506.96,4275.84,4275.84,1889300],["2013-11-22",4218.05,4275.84,4102.49,4218.05,1035240],["2013-11-25",4218.05,4275.84,4102.49,4218.05,552400],["2013-11-26",4160.27,4218.05,4044.71,4218.05,707480],["2013-11-27",4218.05,4275.84,4160.27,4160.27,641727],["2013-11-28",4275.84,4275.84,4160.27,4218.05,433610],["2013-11-29",4218.05,4333.62,4160.27,4218.05,975700],["2013-12-02",4218.05,4218.05,4160.27,4218.05,281780],["2013-12-03",4218.05,4333.62,4160.27,4218.05,967700],["2013-12-04",4275.84,4622.53,4218.05,4622.53,3971070],["2013-12-05",4622.53,4680.31,4506.96,4622.53,879680],["2013-12-06",4622.53,4622.53,4449.18,4449.18,683510],["2013-12-09",4449.18,4564.74,4391.4,4391.4,1782000],["2013-12-10",4333.62,4506.96,4333.62,4506.96,976940],["2013-12-11",4506.96,4506.96,4333.62,4333.62,872360],["2013-12-12",4391.4,4449.18,4275.84,4449.18,565520],["2013-12-13",4391.4,4449.18,4333.62,4449.18,426900],["2013-12-16",4391.4,4622.53,4333.62,4622.53,802620],["2013-12-17",4622.53,4911.43,4622.53,4853.65,2962050],["2013-12-18",4911.43,4969.22,4795.87,4911.43,1470320],["2013-12-19",4911.43,5084.78,4911.43,5027.0,2088670],["2013-12-20",5027.0,5084.78,4911.43,4911.43,2099400],["2013-12-23",4853.65,5027.0,4853.65,4969.22,680610],["2013-12-24",4853.65,5027.0,4853.65,4911.43,1006620],["2013-12-25",4911.43,5027.0,4853.65,4911.43,700400],["2013-12-26",4911.43,4969.22,4795.87,4795.87,714360],["2013-12-27",4795.87,4911.43,4738.09,4738.09,826000],["2013-12-30",4738.09,4795.87,4391.4,4506.96,1188400],["2013-12-31",4506.96,4622.53,4449.18,4564.74,565890],["2014-01-02",4622.53,4795.87,4622.53,4738.09,739030],["2014-01-03",4738.09,4795.87,4680.31,4738.09,218800],["2014-01-06",4680.31,4969.22,4680.31,4911.43,1146620],["2014-01-07",5027.0,5027.0,4853.65,4911.43,855510],["2014-01-08",4853.65,4911.43,4795.87,4853.65,431760],["2014-01-09",4853.65,4969.22,4853.65,4911.43,888500],["2014-01-10",4969.22,5027.0,4853.65,4911.43,541600],["2014-01-13",4911.43,4969.22,4795.87,4911.43,507220],["2014-01-14",4853.65,4911.43,4795.87,4853.65,601560],["2014-01-15",4911.43,4969.22,4795.87,4795.87,958470],["2014-01-16",4795.87,4795.87,4622.53,4795.87,1361540],["2014-01-17",4680.31,4795.87,4680.31,4680.31,808950],["2014-01-20",4680.31,4680.31,4506.96,4506.96,654120],["2014-01-21",4622.53,4680.31,4564.74,4622.53,344400],["2014-01-22",4622.53,4680.31,4449.18,4506.96,677200],["2014-01-23",4506.96,4622.53,4449.18,4564.74,317100],["2014-01-24",4622.53,4622.53,4506.96,4622.53,254500],["2014-01-27",4564.74,4853.65,4564.74,4795.87,1218380],["2014-02-06",4795.87,4911.43,4795.87,4911.43,597200],["2014-02-07",4969.22,4969.22,4738.09,4795.87,580200],["2014-02-10",4795.87,4911.43,4795.87,4911.43,751800],["2014-02-11",4911.43,5373.69,4911.43,5027.0,4246000],["2014-02-12",5027.0,5315.9,5027.0,5315.9,1432360],["2014-02-13",5373.69,5431.47,5315.9,5431.47,1656740],["2014-02-14",5258.12,5604.81,5258.12,5489.25,2748460],["2014-02-17",5489.25,5547.03,5200.34,5373.69,3345430],["2014-02-18",5315.9,5778.16,5315.9,5662.59,2736020],["2014-02-19",5778.16,5893.72,5604.81,5893.72,1936720],["2014-02-20",5893.72,5893.72,5315.9,5373.69,3215050],["2014-02-21",5315.9,5373.69,5142.56,5258.12,1386174],["2014-02-24",5373.69,5720.38,5315.9,5662.59,2249041],["2014-02-25",5662.59,6182.63,5662.59,6182.63,4082520],["2014-02-26",6182.63,6471.54,6067.07,6471.54,3203035],["2014-02-27",6471.54,6529.32,6124.85,6124.85,2807679],["2014-02-28",6067.07,6240.41,5951.5,6240.41,2222785],["2014-03-03",6240.41,6240.41,5720.38,5720.38,2345220],["2014-03-04",5489.25,5951.5,5489.25,5951.5,1453850],["2014-03-05",6009.28,6067.07,5835.94,6009.28,1299950],["2014-03-06",5951.5,6587.1,5951.5,6529.32,4826730],["2014-03-07",6529.32,6760.44,6471.54,6587.1,2116170],["2014-03-10",6760.44,6818.23,6644.88,6760.44,1857419],["2014-03-11",6124.85,6818.23,6124.85,6760.44,3064090],["2014-03-12",7396.04,7396.04,6760.44,6933.79,3914374],["2014-03-13",7511.6,7511.6,6818.23,7049.35,1419600],["2014-03-14",7742.73,7742.73,6818.23,6818.23,1938070],["2014-03-17",6818.23,7049.35,6760.44,6933.79,2218020],["2014-03-18",6876.01,7164.91,6876.01,6991.57,2450775],["2014-03-19",6991.57,7107.13,6876.01,7107.13,1388590],["2014-03-20",7107.13,7338.26,6991.57,7107.13,1716404],["2014-03-21",7049.35,7280.48,6933.79,7222.7,2016260],["2014-03-24",7222.7,7627.17,7164.91,7511.6,2696110],["2014-03-25",7627.17,7916.08,7338.26,7453.82,3535573],["2014-03-26",7511.6,8089.42,7338.26,7858.29,4504881],["2014-03-27",7858.29,7916.08,7511.6,7742.73,2117315],["2014-03-28",7973.86,8147.2,7742.73,7916.08,3267863],["2014-03-31",7800.51,7916.08,7684.95,7742.73,1647010],["2014-04-01",7742.73,7742.73,7396.04,7511.6,3148110],["2014-04-02",7569.39,7569.39,7280.48,7396.04,3003640],["2014-04-03",7511.6,7742.73,7511.6,7742.73,944300],["2014-04-04",7742.73,7742.73,7569.39,7627.17,806460],["2014-04-07",7627.17,8378.33,7627.17,8378.33,2437010],["2014-04-08",8378.33,8436.11,8204.98,8262.76,1417905],["2014-04-10",8262.76,8551.67,8262.76,8378.33,1180810],["2014-04-11",8378.33,8436.11,8204.98,8378.33,1491000],["2014-04-14",8436.11,8436.11,7973.86,8089.42,1250678],["2014-04-15",8031.64,8089.42,7627.17,7627.17,1717850],["2014-04-16",7396.04,7627.17,6933.79,7338.26,1929730],["2014-04-17",7396.04,7511.6,7396.04,7396.04,956040],["2014-04-18",7453.82,7453.82,6760.44,6760.44,853340],["2014-04-21",6355.97,6991.57,6355.97,6529.32,1328730],["2014-04-22",6529.32,7164.91,6529.32,7164.91,1224400],["2014-04-23",7164.91,7164.91,6818.23,6876.01,491300],["2014-04-24",6876.01,7164.91,6876.01,6991.57,621400],["2014-04-25",6991.57,7222.7,6991.57,7049.35,442600],["2014-04-28",7049.35,7107.13,6933.79,6991.57,460368],["2014-04-29",6818.23,7049.35,6818.23,6991.57,395500],["2014-05-05",6991.57,6991.57,6471.54,6471.54,547000],["2014-05-06",6355.97,6413.75,5951.5,6355.97,897048],["2014-05-07",6355.97,6471.54,6124.85,6240.41,230100],["2014-05-08",6182.63,6182.63,5662.59,5662.59,965852],["2014-05-09",5142.56,5662.59,5142.56,5547.03,1173945],["2014-05-12",5142.56,5547.03,5027.0,5027.0,450600],["2014-05-13",4622.53,5027.0,4564.74,4738.09,1213800],["2014-05-14",4622.53,5200.34,4622.53,5200.34,979912],["2014-05-15",5373.69,5489.25,4680.31,4911.43,1408804],["2014-05-16",4853.65,5373.69,4738.09,5373.69,1096800],["2014-05-19",5373.69,5720.38,5200.34,5547.03,1401436],["2014-05-20",5431.47,5778.16,5373.69,5778.16,1743300],["2014-05-21",5489.25,6009.28,5489.25,6009.28,1268420],["2014-05-22",5951.5,6009.28,5662.59,5662.59,1337300],["2014-05-23",5662.59,5778.16,5662.59,5778.16,888600],["2014-05-26",5720.38,6009.28,5662.59,6009.28,556900],["2014-05-27",5893.72,6587.1,5893.72,6471.54,1908065],["2014-05-28",6933.79,6933.79,6240.41,6355.97,942112],["2014-05-29",6298.19,6471.54,6124.85,6124.85,1235000],["2014-05-30",6067.07,6413.75,6009.28,6124.85,2147500],["2014-06-02",6009.28,6355.97,6009.28,6182.63,1445100],["2014-06-03",6182.63,6240.41,6067.07,6182.63,644460],["2014-06-04",6298.19,6298.19,5835.94,5951.5,774100],["2014-06-05",5778.16,6124.85,5778.16,6067.07,676600],["2014-06-06",6009.28,6240.41,6009.28,6240.41,507140],["2014-06-09",6298.19,6587.1,6240.41,6355.97,2905245],["2014-06-10",6124.85,6355.97,6124.85,6182.63,676345],["2014-06-11",6240.41,6355.97,6240.41,6298.19,828710],["2014-06-12",6298.19,6587.1,6298.19,6355.97,1838580],["2014-06-13",6529.32,6702.66,6413.75,6702.66,1920510],["2014-06-16",6818.23,6818.23,6587.1,6644.88,978301],["2014-06-17",6587.1,6818.23,6529.32,6760.44,1339700],["2014-06-18",6760.44,6876.01,6644.88,6702.66,1417990],["2014-06-19",6471.54,6587.1,6240.41,6529.32,1848500],["2014-06-20",6471.54,6644.88,6355.97,6413.75,644100],["2014-06-23",6413.75,6471.54,6298.19,6413.75,440900],["2014-06-24",5778.16,6471.54,5778.16,6471.54,436700],["2014-06-25",6529.32,6644.88,6413.75,6587.1,688940],["2014-06-26",6644.88,6702.66,6529.32,6587.1,755860],["2014-06-27",6587.1,6587.1,6471.54,6587.1,889500],["2014-06-30",6529.32,6587.1,6471.54,6471.54,1196990],["2014-07-01",6529.32,6587.1,6471.54,6529.32,937400],["2014-07-02",5893.72,6702.66,5893.72,6644.88,802900],["2014-07-03",6240.41,6760.44,6240.41,6702.66,1352554],["2014-07-04",6702.66,7049.35,6702.66,7049.35,2182510],["2014-07-07",6991.57,7049.35,6818.23,6876.01,1069700],["2014-07-08",6876.01,7049.35,6760.44,7049.35,1104010],["2014-07-09",7107.13,7107.13,6933.79,6933.79,797730],["2014-07-10",6933.79,6933.79,6644.88,6702.66,1404000],["2014-07-11",6702.66,6702.66,6587.1,6702.66,825440],["2014-07-14",6760.44,6760.44,6644.88,6702.66,601410],["2014-07-15",6067.07,6876.01,6067.07,6818.23,846030],["2014-07-16",6991.57,7049.35,6760.44,6760.44,1045096],["2014-07-17",6818.23,6818.23,6702.66,6818.23,622615],["2014-07-18",6760.44,6818.23,6702.66,6760.44,1005590],["2014-07-21",6818.23,6818.23,6529.32,6587.1,591310],["2014-07-22",6644.88,6644.88,6413.75,6413.75,804780],["2014-07-23",6471.54,6529.32,6355.97,6471.54,636300],["2014-07-24",6471.54,6471.54,6413.75,6471.54,437900],["2014-07-25",6471.54,6471.54,6240.41,6240.41,588654],["2014-07-28",6182.63,6182.63,5835.94,5893.72,1474600],["2014-07-29",5893.72,6009.28,5835.94,5951.5,462900],["2014-07-30",6009.28,6009.28,5835.94,5951.5,213600],["2014-07-31",5893.72,6124.85,5893.72,6067.07,551920],["2014-08-01",6009.28,6067.07,5951.5,5951.5,269010],["2014-08-04",5951.5,6009.28,5893.72,6009.28,220044],["2014-08-05",5431.47,6240.41,5431.47,6240.41,1136600],["2014-08-06",6355.97,6355.97,6182.63,6240.41,692000],["2014-08-07",6182.63,6355.97,6182.63,6355.97,525600],["2014-08-08",6413.75,6587.1,6413.75,6413.75,1413504],["2014-08-11",6413.75,6413.75,6240.41,6298.19,467500],["2014-08-12",6298.19,6355.97,6298.19,6355.97,508216],["2014-08-13",6355.97,6471.54,6298.19,6471.54,746707],["2014-08-14",6529.32,6587.1,6413.75,6413.75,747770],["2014-08-15",6413.75,6471.54,6355.97,6413.75,825887],["2014-08-18",6413.75,6529.32,6355.97,6529.32,1051730],["2014-08-19",6529.32,6587.1,6413.75,6471.54,775183],["2014-08-20",6471.54,6529.32,6413.75,6529.32,573400],["2014-08-21",6471.54,6529.32,6355.97,6413.75,925704],["2014-08-22",6413.75,6644.88,6355.97,6471.54,1455915],["2014-08-25",6587.1,6702.66,6529.32,6529.32,1455770],["2014-08-26",6644.88,6644.88,6471.54,6529.32,979110],["2014-08-27",6529.32,6587.1,6413.75,6471.54,1098200],["2014-08-28",6471.54,6876.01,6413.75,6818.23,2562425],["2014-08-29",6876.01,6876.01,6702.66,6876.01,1438020],["2014-09-03",6933.79,7222.7,6876.01,7049.35,2108490],["2014-09-04",6991.57,7338.26,6991.57,7222.7,2577970],["2014-09-05",7222.7,7338.26,7164.91,7338.26,1076755],["2014-09-08",7338.26,7396.04,7107.13,7222.7,1728250],["2014-09-09",7049.35,7222.7,6529.32,6529.32,2877500],["2014-09-10",6644.88,6760.44,6413.75,6760.44,1584400],["2014-09-11",6760.44,6818.23,6644.88,6702.66,866581],["2014-09-12",6760.44,6876.01,6644.88,6876.01,738460],["2014-09-15",6876.01,6876.01,6644.88,6644.88,1168010],["2014-09-16",6644.88,6702.66,6471.54,6702.66,1311580],["2014-09-17",6702.66,6933.79,6644.88,6760.44,1278440],["2014-09-18",6818.23,6876.01,6529.32,6529.32,1077254],["2014-09-19",6702.66,6702.66,6529.32,6644.88,456500],["2014-09-22",6702.66,6702.66,6529.32,6529.32,655200],["2014-09-23",6529.32,6702.66,6471.54,6529.32,737240],["2014-09-24",6529.32,6702.66,6529.32,6644.88,603460],["2014-09-25",6644.88,6702.66,6529.32,6702.66,598100],["2014-09-26",6702.66,6818.23,6587.1,6587.1,1018500],["2014-09-29",6702.66,6760.44,6587.1,6702.66,415200],["2014-09-30",6760.44,6760.44,6587.1,6702.66,430760],["2014-10-01",6760.44,7222.7,6760.44,7049.35,2810155],["2014-10-02",7049.35,7107.13,6991.57,7049.35,1447355],["2014-10-03",7049.35,7164.91,6991.57,7049.35,783095],["2014-10-06",7049.35,7280.48,7049.35,7164.91,1430290],["2014-10-07",7222.7,7280.48,7107.13,7222.7,1248684],["2014-10-08",7164.91,7222.7,6991.57,7049.35,1150400],["2014-10-09",7164.91,7164.91,6933.79,6933.79,953300],["2014-10-10",6876.01,6933.79,6760.44,6760.44,982500],["2014-10-13",6876.01,6876.01,6702.66,6818.23,521600],["2014-10-14",6818.23,6876.01,6587.1,6587.1,802600],["2014-10-15",6587.1,6644.88,6471.54,6587.1,691200],["2014-10-16",6529.32,6529.32,6240.41,6240.41,1224280],["2014-10-17",6240.41,6413.75,6124.85,6413.75,648210],["2014-10-20",6471.54,6529.32,6355.97,6355.97,381700],["2014-10-21",6355.97,6529.32,6298.19,6413.75,567430],["2014-10-22",6471.54,6529.32,6413.75,6471.54,281100],["2014-10-23",6529.32,6529.32,6240.41,6298.19,431200],["2014-10-24",6240.41,6355.97,6240.41,6240.41,402300],["2014-10-27",6182.63,6182.63,5778.16,5778.16,568980],["2014-10-28",5778.16,6009.28,5778.16,6009.28,727230],["2014-10-29",6067.07,6240.41,6009.28,6240.41,532700],["2014-10-30",6240.41,6240.41,6124.85,6182.63,489100],["2014-10-31",6124.85,6413.75,6124.85,6413.75,662200],["2014-11-03",6471.54,6529.32,6413.75,6471.54,459534],["2014-11-04",6413.75,6471.54,6413.75,6413.75,366760],["2014-11-05",6413.75,6413.75,6240.41,6413.75,795800],["2014-11-06",6413.75,6818.23,6413.75,6760.44,3075071],["2014-11-07",6760.44,7338.26,6760.44,7222.7,3088680],["2014-11-10",7222.7,7569.39,7222.7,7511.6,2547540],["2014-11-11",7396.04,7684.95,7396.04,7511.6,1946200],["2014-11-12",7511.6,8089.42,7511.6,8031.64,3185270],["2014-11-13",8031.64,8147.2,7800.51,7916.08,2750651],["2014-11-14",7916.08,8493.89,7800.51,8378.33,3617710],["2014-11-17",8378.33,8667.24,8320.55,8436.11,2770490],["2014-11-18",8436.11,8667.24,8147.2,8147.2,3820460],["2014-11-19",8147.2,8147.2,7742.73,7858.29,2558375],["2014-11-20",7858.29,8320.55,7858.29,8320.55,2224145],["2014-11-21",8320.55,8320.55,7858.29,7858.29,2545390],["2014-11-24",7627.17,8089.42,7569.39,8031.64,2118500],["2014-11-25",7973.86,8782.8,7973.86,8782.8,3611259],["2014-11-26",8956.14,9245.05,8493.89,8840.58,4075574],["2014-11-27",8840.58,9418.4,8551.67,9418.4,2876935],["2014-11-28",9418.4,9649.52,9013.93,9013.93,2885660],["2014-12-01",9129.49,9302.83,8782.8,8840.58,1958110],["2014-12-02",8840.58,9071.71,8725.02,8898.36,1014042],["2014-12-03",8840.58,9071.71,8782.8,8782.8,959300],["2014-12-04",8782.8,9071.71,8782.8,8898.36,1266680],["2014-12-05",8840.58,9071.71,8782.8,8840.58,853000],["2014-12-08",8840.58,8898.36,8262.76,8262.76,1403770],["2014-12-09",8378.33,8378.33,7511.6,7684.95,2936540],["2014-12-10",7684.95,8436.11,7684.95,8436.11,2020860],["2014-12-11",8551.67,8840.58,8204.98,8436.11,1458571],["2014-12-12",8378.33,8667.24,8262.76,8493.89,655900],["2014-12-15",8436.11,8551.67,8204.98,8204.98,1296080],["2014-12-16",8204.98,8204.98,7916.08,7973.86,2330460],["2014-12-17",7973.86,8147.2,7453.82,7858.29,2294615],["2014-12-18",7973.86,8204.98,7800.51,7973.86,1130160],["2014-12-19",7973.86,7973.86,7627.17,7684.95,839733],["2014-12-22",7742.73,7858.29,7684.95,7800.51,605130],["2014-12-23",7742.73,7858.29,7627.17,7742.73,809710],["2014-12-24",7800.51,8031.64,7742.73,7858.29,1068000],["2014-12-25",7858.29,7858.29,7684.95,7684.95,509600],["2014-12-26",7684.95,7742.73,7338.26,7396.04,937500],["2014-12-29",7396.04,7569.39,7107.13,7280.48,2152400],["2014-12-30",7396.04,7742.73,7222.7,7742.73,1072980],["2014-12-31",7800.51,8320.55,7800.51,8204.98,1416200],["2015-01-05",8204.98,8320.55,7973.86,7973.86,1238330],["2015-01-06",7916.08,8436.11,7742.73,8436.11,2315780],["2015-01-07",8436.11,8782.8,8436.11,8551.67,1903170],["2015-01-08",8551.67,8551.67,8262.76,8378.33,1268910],["2015-01-09",7569.39,8840.58,7569.39,8782.8,2051950],["2015-01-12",8840.58,8898.36,8667.24,8898.36,1859670],["2015-01-13",8898.36,9476.18,8667.24,8782.8,3391760],["2015-01-14",8609.45,8898.36,8436.11,8667.24,2343515],["2015-01-15",8667.24,8898.36,8609.45,8609.45,1212700],["2015-01-16",8667.24,8725.02,8493.89,8493.89,1436172],["2015-01-19",8493.89,8609.45,8262.76,8378.33,933760],["2015-01-20",8262.76,8551.67,8262.76,8436.11,786000],["2015-01-21",8436.11,8493.89,8320.55,8320.55,634140],["2015-01-22",8320.55,8609.45,8262.76,8609.45,920230],["2015-01-23",8609.45,8840.58,8609.45,8782.8,2094740],["2015-01-26",8782.8,9013.93,8782.8,8840.58,859350],["2015-01-27",8725.02,8840.58,8436.11,8493.89,1207339],["2015-01-28",8493.89,8609.45,8204.98,8204.98,1966132],["2015-01-29",8204.98,8378.33,8147.2,8262.76,873551],["2015-01-30",8262.76,8262.76,7800.51,7973.86,2187320],["2015-02-02",7916.08,8089.42,7800.51,7800.51,558700],["2015-02-03",7800.51,7916.08,7627.17,7627.17,798440],["2015-02-04",7627.17,7742.73,7569.39,7684.95,479120],["2015-02-05",7684.95,7858.29,7627.17,7800.51,474233],["2015-02-06",7800.51,7916.08,7800.51,7858.29,442610],["2015-02-09",7916.08,7916.08,7627.17,7627.17,343600],["2015-02-10",7627.17,7742.73,7569.39,7569.39,605540],["2015-02-11",7684.95,8089.42,7627.17,8089.42,700900],["2015-02-12",8089.42,8320.55,8089.42,8262.76,1035223],["2015-02-13",8320.55,8378.33,8262.76,8320.55,1004600],["2015-02-24",8493.89,8898.36,8493.89,8493.89,1091920],["2015-02-25",8551.67,8725.02,8551.67,8551.67,2647430],["2015-02-26",8551.67,8609.45,8436.11,8551.67,826520],["2015-02-27",7742.73,8667.24,7742.73,8493.89,1099320],["2015-03-02",8493.89,8493.89,8320.55,8378.33,397590],["2015-03-03",8378.33,8725.02,8378.33,8667.24,1634310],["2015-03-04",8725.02,9129.49,8725.02,9071.71,3563800],["2015-03-05",9187.27,9533.96,9187.27,9533.96,3741341],["2015-03-06",9765.09,9765.09,9302.83,9533.96,1678421],["2015-03-09",9476.18,9476.18,9245.05,9302.83,1514830],["2015-03-10",9245.05,9476.18,9187.27,9360.61,1221160],["2015-03-11",9360.61,9418.4,9245.05,9245.05,962790],["2015-03-12",9245.05,9302.83,9071.71,9302.83,1427440],["2015-03-13",9360.61,9533.96,9302.83,9360.61,770550],["2015-03-16",9302.83,9418.4,9245.05,9302.83,944945],["2015-03-17",9360.61,9476.18,9302.83,9418.4,960620],["2015-03-18",9418.4,9822.87,9418.4,9707.3,3137300],["2015-03-19",9765.09,9765.09,9533.96,9591.74,930420],["2015-03-20",9533.96,9765.09,9533.96,9649.52,1593525],["2015-03-23",9649.52,9707.3,9302.83,9360.61,1344410],["2015-03-24",9302.83,9302.83,9129.49,9302.83,1590110],["2015-03-25",9360.61,9418.4,9187.27,9302.83,744710],["2015-03-26",9302.83,9418.4,9302.83,9302.83,482640],["2015-03-27",9302.83,9476.18,9187.27,9245.05,1007230],["2015-03-30",9245.05,9245.05,8725.02,8725.02,1357010],["2015-03-31",8667.24,8956.14,8667.24,8956.14,900120],["2015-04-01",8840.58,8898.36,8609.45,8667.24,896800],["2015-04-02",8609.45,8956.14,8609.45,8956.14,665710],["2015-04-03",9071.71,9071.71,8840.58,8898.36,310700],["2015-04-06",9013.93,9071.71,8898.36,8956.14,892900],["2015-04-07",8956.14,9129.49,8898.36,9129.49,609710],["2015-04-08",9129.49,9129.49,8782.8,8956.14,624870],["2015-04-09",9013.93,9071.71,8956.14,8956.14,734780],["2015-04-10",9071.71,9187.27,8956.14,8956.14,1302890],["2015-04-13",9013.93,9129.49,8898.36,8956.14,1027440],["2015-04-14",8898.36,8956.14,8725.02,8782.8,777840],["2015-04-15",8782.8,8956.14,8667.24,8898.36,1377050],["2015-04-16",8956.14,9360.61,8898.36,9187.27,2530670],["2015-04-17",9245.05,9245.05,9071.71,9071.71,780030],["2015-04-20",9071.71,9071.71,8956.14,9013.93,659910],["2015-04-21",9013.93,9245.05,8956.14,9013.93,1531020],["2015-04-22",9013.93,9071.71,8956.14,9013.93,456740],["2015-04-23",9071.71,9071.71,8840.58,8898.36,1344920],["2015-04-24",8956.14,9013.93,8898.36,8956.14,808860],["2015-04-27",8956.14,8956.14,8725.02,8782.8,698100],["2015-05-04",8782.8,8840.58,8147.2,8204.98,1757910],["2015-05-05",8204.98,8320.55,7916.08,8320.55,1035180],["2015-05-06",8378.33,8378.33,7973.86,8031.64,885700],["2015-05-07",8031.64,8378.33,7916.08,8320.55,1195800],["2015-05-08",8320.55,8378.33,8262.76,8320.55,749140],["2015-05-11",8320.55,8320.55,8147.2,8320.55,262100],["2015-05-12",8262.76,8262.76,8031.64,8089.42,1090650],["2015-05-13",8089.42,8147.2,7973.86,7973.86,451920],["2015-05-14",7973.86,8089.42,7973.86,8031.64,534000],["2015-05-15",7280.48,8031.64,7280.48,7800.51,773100],["2015-05-18",7742.73,7800.51,7396.04,7396.04,1053640],["2015-05-19",7396.04,7858.29,7396.04,7858.29,1551260],["2015-05-20",7107.13,8262.76,7107.13,8147.2,1539410],["2015-05-21",8956.14,8956.14,7916.08,8089.42,799810],["2015-05-22",7973.86,8089.42,7916.08,7916.08,798840],["2015-05-25",7916.08,8089.42,7916.08,8089.42,890300],["2015-05-26",8204.98,8204.98,7916.08,7916.08,1249190],["2015-05-27",7916.08,8031.64,7916.08,7916.08,946850],["2015-05-28",7916.08,8262.76,7916.08,8031.64,2418600],["2015-05-29",8031.64,8089.42,7916.08,7916.08,932400],["2015-06-01",7973.86,7973.86,7858.29,7973.86,1089610],["2015-06-02",7973.86,7973.86,7800.51,7800.51,1673500],["2015-06-03",7800.51,7973.86,7800.51,7916.08,1022700],["2015-06-04",7916.08,8204.98,7858.29,8089.42,2154920],["2015-06-05",8147.2,8204.98,8031.64,8204.98,1643720],["2015-06-08",8204.98,8320.55,8147.2,8147.2,1794812],["2015-06-09",8089.42,8147.2,7916.08,7916.08,2466811],["2015-06-10",8694.71,8694.71,7980.96,8110.73,1223400],["2015-06-11",8110.73,8500.05,8110.73,8370.28,1547740],["2015-06-12",8435.16,8500.05,8240.5,8240.5,1031850],["2015-06-15",7461.87,8435.16,7461.87,8305.39,1009460],["2015-06-16",8435.16,8629.82,8305.39,8370.28,2791310],["2015-06-17",8370.28,8435.16,8240.5,8240.5,968330],["2015-06-18",8370.28,8370.28,8110.73,8110.73,1312200],["2015-06-19",7332.1,8240.5,7332.1,7786.3,1846600],["2015-06-22",7461.87,8045.85,7461.87,8045.85,5015956],["2015-06-23",7656.53,8240.5,7656.53,8045.85,427141],["2015-06-24",8045.85,8110.73,7916.08,7916.08,704000],["2015-06-25",7916.08,8045.85,7786.3,7851.19,1102809],["2015-06-26",7916.08,8045.85,7851.19,7851.19,1103513],["2015-06-29",7851.19,7851.19,7721.42,7721.42,589500],["2015-06-30",7721.42,7851.19,7591.65,7591.65,1177530],["2015-07-01",7591.65,7656.53,7461.87,7591.65,1147700],["2015-07-02",7591.65,7851.19,7591.65,7786.3,1002500],["2015-07-03",7851.19,7916.08,7721.42,7721.42,780380],["2015-07-06",7656.53,7851.19,7656.53,7721.42,951606],["2015-07-07",7786.3,7786.3,7656.53,7721.42,960420],["2015-07-08",7786.3,7786.3,7526.76,7591.65,884900],["2015-07-09",7526.76,7591.65,7526.76,7591.65,629130],["2015-07-10",7656.53,7721.42,7526.76,7591.65,864320],["2015-07-13",7591.65,7916.08,7591.65,7851.19,1388548],["2015-07-14",7851.19,7916.08,7721.42,7721.42,752520],["2015-07-15",7721.42,7721.42,7591.65,7591.65,664300],["2015-07-16",7591.65,7656.53,7461.87,7526.76,566404],["2015-07-17",7526.76,7786.3,7526.76,7656.53,704900],["2015-07-20",7656.53,7656.53,7461.87,7591.65,583145],["2015-07-21",7591.65,7591.65,7461.87,7461.87,402767],["2015-07-22",7461.87,7526.76,7396.99,7461.87,657818],["2015-07-23",7526.76,7591.65,7461.87,7461.87,499177],["2015-07-24",7461.87,7526.76,7267.22,7396.99,845442],["2015-07-27",7267.22,7461.87,7267.22,7396.99,522164],["2015-07-28",7332.1,7591.65,7332.1,7396.99,1089032],["2015-07-29",7461.87,7786.3,7461.87,7721.42,2309340],["2015-07-30",7721.42,7786.3,7656.53,7656.53,618680],["2015-07-31",7656.53,7786.3,7526.76,7526.76,567248],["2015-08-03",7526.76,7526.76,7267.22,7396.99,852875],["2015-08-04",7396.99,7461.87,7332.1,7332.1,592178],["2015-08-05",6618.36,7526.76,6618.36,7526.76,484853],["2015-08-06",7526.76,7526.76,7461.87,7461.87,638364],["2015-08-07",7461.87,7526.76,7396.99,7461.87,560304],["2015-08-10",7137.45,7461.87,7137.45,7396.99,882750],["2015-08-11",7461.87,7461.87,7332.1,7396.99,444330],["2015-08-12",7332.1,7396.99,7267.22,7267.22,857982],["2015-08-13",7267.22,7267.22,7007.67,7072.56,999966],["2015-08-14",7072.56,7072.56,6748.13,6942.79,546037],["2015-08-17",6877.9,7137.45,6813.02,7007.67,658258],["2015-08-18",7007.67,7007.67,6877.9,6942.79,243580],["2015-08-19",7072.56,7072.56,6748.13,6877.9,452760],["2015-08-20",6813.02,6877.9,6618.36,6618.36,363546],["2015-08-21",6618.36,6618.36,6034.39,6358.81,1813210],["2015-08-24",6229.04,6229.04,5774.84,5774.84,2195145],["2015-08-25",5320.64,5904.61,5320.64,5774.84,712670],["2015-08-26",5774.84,6293.93,5645.07,6293.93,942770],["2015-08-27",6358.81,6553.47,6358.81,6358.81,1174050],["2015-08-28",6358.81,6488.59,6358.81,6488.59,491397],["2015-08-31",6488.59,6488.59,6229.04,6293.93,390564],["2015-09-01",6293.93,6618.36,6164.16,6423.7,945349],["2015-09-03",6423.7,6488.59,6229.04,6229.04,366830],["2015-09-04",6293.93,6358.81,6164.16,6164.16,260230],["2015-09-07",6164.16,6229.04,6099.27,6099.27,206519],["2015-09-08",6034.39,6293.93,6034.39,6293.93,269072],["2015-09-09",6423.7,6423.7,6229.04,6229.04,413412],["2015-09-10",6229.04,6293.93,6164.16,6164.16,322580],["2015-09-11",6229.04,6618.36,6229.04,6423.7,1117031],["2015-09-14",6423.7,6683.24,6423.7,6553.47,1030050],["2015-09-15",6488.59,6683.24,6488.59,6488.59,497230],["2015-09-16",7137.45,7137.45,6618.36,6748.13,1242832],["2015-09-17",6813.02,6942.79,6748.13,6877.9,801510],["2015-09-18",7007.67,7137.45,6942.79,7137.45,1361170],["2015-09-21",7137.45,7202.33,7007.67,7202.33,715130],["2015-09-22",7137.45,7396.99,7137.45,7267.22,1023254],["2015-09-23",7202.33,7396.99,7202.33,7332.1,946312],["2015-09-24",7332.1,7332.1,7137.45,7202.33,1101388],["2015-09-25",7202.33,7202.33,7137.45,7137.45,733555],["2015-09-28",7137.45,7137.45,6942.79,6942.79,1133900],["2015-09-29",6877.9,7007.67,6813.02,6942.79,868410],["2015-09-30",6942.79,7137.45,6942.79,7072.56,1091277],["2015-10-01",7137.45,7137.45,6942.79,7007.67,433134],["2015-10-02",7072.56,7072.56,7007.67,7007.67,635262],["2015-10-05",7072.56,7396.99,7072.56,7332.1,1453692],["2015-10-06",7526.76,7591.65,7461.87,7526.76,1547739],["2015-10-07",7526.76,7591.65,7396.99,7396.99,982409],["2015-10-08",7396.99,7591.65,7396.99,7526.76,827413],["2015-10-09",7526.76,7526.76,7396.99,7461.87,860602],["2015-10-12",7396.99,7461.87,7396.99,7396.99,732197],["2015-10-13",7396.99,7526.76,7332.1,7526.76,744780],["2015-10-14",7461.87,7526.76,7396.99,7461.87,716410],["2015-10-15",7461.87,7656.53,7396.99,7656.53,1218521],["2015-10-16",7656.53,7721.42,7526.76,7591.65,1002060],["2015-10-19",7526.76,7526.76,7396.99,7396.99,525732],["2015-10-20",7461.87,7461.87,7267.22,7267.22,923806],["2015-10-21",7267.22,7396.99,7202.33,7267.22,527258],["2015-10-22",6618.36,7267.22,6618.36,7202.33,646593],["2015-10-23",7332.1,7526.76,7332.1,7396.99,735600],["2015-10-26",7396.99,7461.87,7267.22,7267.22,443210],["2015-10-27",7137.45,7332.1,7137.45,7202.33,367478],["2015-10-28",7202.33,7396.99,7202.33,7267.22,255662],["2015-10-29",7332.1,7332.1,7267.22,7267.22,274544],["2015-10-30",7332.1,7332.1,7267.22,7332.1,376578],["2015-11-02",7332.1,7332.1,7137.45,7202.33,370268],["2015-11-03",7267.22,7267.22,7137.45,7202.33,510792],["2015-11-04",7267.22,7591.65,7267.22,7396.99,2356376],["2015-11-05",7396.99,7461.87,7332.1,7396.99,324200],["2015-11-06",7396.99,7396.99,7332.1,7332.1,521751],["2015-11-09",7332.1,7332.1,7267.22,7267.22,487401],["2015-11-10",7202.33,7461.87,7202.33,7332.1,1183234],["2015-11-11",7332.1,7396.99,7267.22,7267.22,264616],["2015-11-12",7202.33,7332.1,7137.45,7332.1,555707],["2015-11-13",7332.1,7396.99,7202.33,7396.99,438758],["2015-11-16",7916.08,7916.08,7267.22,7267.22,308850],["2015-11-17",7202.33,7461.87,7202.33,7396.99,1090548],["2015-11-18",7396.99,7396.99,7267.22,7267.22,521616],["2015-11-19",7267.22,7332.1,7267.22,7267.22,2021630],["2015-11-20",7267.22,7656.53,7267.22,7461.87,1739173],["2015-11-23",7526.76,8110.73,7526.76,8045.85,2700908],["2015-11-24",8110.73,8175.62,7786.3,7851.19,1178104],["2015-11-25",7396.99,8175.62,7396.99,8175.62,1750513],["2015-11-26",8240.5,8240.5,7786.3,7786.3,1153092],["2015-11-27",7786.3,7980.96,7591.65,7656.53,1572108],["2015-11-30",7526.76,7721.42,7461.87,7461.87,1254730],["2015-12-01",7721.42,7721.42,7461.87,7526.76,439280],["2015-12-02",7396.99,7656.53,7396.99,7656.53,458850],["2015-12-03",7656.53,7656.53,7461.87,7461.87,801130],["2015-12-04",7461.87,7526.76,7396.99,7461.87,517300],["2015-12-07",7461.87,7461.87,7332.1,7396.99,484772],["2015-12-08",7396.99,7461.87,7202.33,7461.87,801128],["2015-12-09",7461.87,7526.76,7332.1,7332.1,476640],["2015-12-10",7332.1,7332.1,7202.33,7267.22,583372],["2015-12-11",7267.22,7332.1,7137.45,7267.22,379410],["2015-12-14",6553.47,7267.22,6553.47,7072.56,545919],["2015-12-15",7072.56,7202.33,7072.56,7202.33,168551],["2015-12-16",6813.02,7461.87,6813.02,7332.1,529912],["2015-12-17",7396.99,7461.87,7332.1,7396.99,413520],["2015-12-18",7332.1,7656.53,7267.22,7526.76,1538395],["2015-12-21",7526.76,7526.76,7396.99,7461.87,291290],["2015-12-22",7461.87,7591.65,7396.99,7396.99,644440],["2015-12-23",7396.99,7461.87,7267.22,7267.22,499208],["2015-12-24",7137.45,7332.1,7137.45,7332.1,421566],["2015-12-25",7396.99,7396.99,7267.22,7267.22,710030],["2015-12-28",7267.22,7332.1,7137.45,7137.45,570298],["2015-12-29",7137.45,7267.22,7072.56,7267.22,827474],["2015-12-30",7851.19,7851.19,7267.22,7396.99,1087131],["2015-12-31",8110.73,8110.73,7267.22,7332.1,613545],["2016-01-04",7656.53,7656.53,7267.22,7267.22,727059],["2016-01-05",7980.96,7980.96,7202.33,7202.33,833470],["2016-01-06",7332.1,7332.1,7202.33,7267.22,422783],["2016-01-07",7980.96,7980.96,6877.9,7072.56,1392960],["2016-01-08",7721.42,7721.42,6813.02,6877.9,986840],["2016-01-11",6813.02,6942.79,6748.13,6813.02,631324],["2016-01-12",6748.13,7072.56,6748.13,7072.56,507000],["2016-01-13",7072.56,7072.56,6877.9,6877.9,389940],["2016-01-14",6877.9,6877.9,6748.13,6813.02,833150],["2016-01-15",6813.02,6813.02,6553.47,6553.47,468868],["2016-01-18",6488.59,6488.59,6099.27,6358.81,1286800],["2016-01-19",6358.81,6488.59,6358.81,6423.7,674600],["2016-01-20",6423.7,6488.59,6358.81,6358.81,258970],["2016-01-21",6293.93,6423.7,6229.04,6358.81,432250],["2016-01-22",6358.81,6748.13,6293.93,6748.13,948140],["2016-01-25",6942.79,7202.33,6877.9,7137.45,1389300],["2016-01-26",6942.79,7007.67,6813.02,6877.9,476862],["2016-01-27",6877.9,7007.67,6877.9,6942.79,245156],["2016-01-28",7007.67,7072.56,6942.79,6942.79,457860],["2016-01-29",6942.79,7007.67,6877.9,6942.79,218264],["2016-02-01",7007.67,7072.56,6813.02,6813.02,346015],["2016-02-02",6748.13,6942.79,6748.13,6748.13,195718],["2016-02-03",6748.13,6942.79,6683.24,6942.79,155170],["2016-02-04",6942.79,7007.67,6813.02,6813.02,218703],["2016-02-05",6813.02,6813.02,6683.24,6813.02,454880],["2016-02-15",7461.87,7461.87,6813.02,7007.67,686964],["2016-02-16",7007.67,7137.45,7007.67,7007.67,656640],["2016-02-17",7007.67,7007.67,6488.59,6813.02,636100],["2016-02-18",6813.02,6877.9,6748.13,6877.9,650840],["2016-02-19",6813.02,7007.67,6813.02,6877.9,530031],["2016-02-22",6877.9,7007.67,6813.02,6942.79,992431],["2016-02-23",7072.56,7072.56,6877.9,6942.79,823846],["2016-02-24",7151.07,7151.07,6942.79,7012.22,510160],["2016-02-25",7012.22,7081.64,6873.36,7012.22,713700],["2016-02-26",6317.94,7012.22,6317.94,7012.22,194220],["2016-02-29",7012.22,7081.64,6942.79,7012.22,740798],["2016-03-01",6942.79,7081.64,6942.79,7012.22,598272],["2016-03-02",7012.22,7012.22,6942.79,7012.22,399110],["2016-03-03",7012.22,7012.22,6942.79,6942.79,270135],["2016-03-04",6942.79,6942.79,6873.36,6942.79,369020],["2016-03-07",6942.79,6942.79,6873.36,6873.36,376265],["2016-03-08",6873.36,7081.64,6803.93,7081.64,1327913],["2016-03-09",7081.64,7151.07,6873.36,7081.64,890010],["2016-03-10",7012.22,7081.64,6942.79,7012.22,919404],["2016-03-11",6942.79,7081.64,6942.79,7012.22,892814],["2016-03-14",7081.64,7081.64,6873.36,6873.36,879520],["2016-03-15",6873.36,6942.79,6873.36,6942.79,1119043],["2016-03-16",6248.51,7012.22,6248.51,6942.79,756291],["2016-03-17",6942.79,6942.79,6873.36,6873.36,811460],["2016-03-18",6942.79,6942.79,6873.36,6873.36,1008627],["2016-03-21",6873.36,6942.79,6803.93,6803.93,592726],["2016-03-22",6179.08,6873.36,6179.08,6803.93,529100],["2016-03-23",6803.93,6873.36,6734.5,6873.36,712725],["2016-03-24",6873.36,6873.36,6734.5,6734.5,797200],["2016-03-25",6803.93,6803.93,6665.08,6803.93,643044],["2016-03-28",6803.93,6942.79,6803.93,6942.79,831608],["2016-03-29",6942.79,7012.22,6873.36,6873.36,642180],["2016-03-30",6873.36,7012.22,6873.36,6942.79,1205250],["2016-03-31",7012.22,7081.64,6873.36,6873.36,708114],["2016-04-01",6873.36,6942.79,6803.93,6873.36,792520],["2016-04-04",6803.93,6873.36,6734.5,6873.36,831620],["2016-04-05",6873.36,6873.36,6803.93,6803.93,561660],["2016-04-06",6803.93,6873.36,6734.5,6873.36,579000],["2016-04-07",6873.36,6942.79,6734.5,6803.93,696310],["2016-04-08",6734.5,6873.36,6734.5,6873.36,642434],["2016-04-11",6873.36,6873.36,6803.93,6803.93,529235],["2016-04-12",6803.93,6873.36,6734.5,6734.5,603282],["2016-04-13",6734.5,6803.93,6665.08,6665.08,410520],["2016-04-14",6734.5,6803.93,6734.5,6734.5,466372],["2016-04-15",6734.5,6803.93,6665.08,6734.5,451193],["2016-04-19",6734.5,6734.5,6526.22,6526.22,720174],["2016-04-20",6526.22,6526.22,6387.36,6456.79,864624],["2016-04-21",6526.22,6595.65,6456.79,6526.22,572070],["2016-04-22",6595.65,6873.36,6595.65,6665.08,1351041],["2016-04-25",6803.93,6803.93,6665.08,6803.93,670146],["2016-04-26",6803.93,6803.93,6665.08,6734.5,516267],["2016-04-27",6665.08,6734.5,6526.22,6526.22,952539],["2016-04-28",6526.22,6665.08,6526.22,6526.22,923144],["2016-04-29",6526.22,6595.65,6456.79,6526.22,821176],["2016-05-04",6456.79,6456.79,6317.94,6456.79,1036701],["2016-05-05",6456.79,6456.79,6248.51,6317.94,675529],["2016-05-06",6317.94,6387.36,6248.51,6248.51,770237],["2016-05-09",6317.94,6526.22,6317.94,6387.36,695100],["2016-05-10",6387.36,6456.79,6317.94,6317.94,613000],["2016-05-11",6456.79,6456.79,6248.51,6387.36,633372],["2016-05-12",6387.36,6387.36,6248.51,6317.94,486010],["2016-05-13",6317.94,6387.36,6248.51,6248.51,651230],["2016-05-16",6387.36,6387.36,6248.51,6317.94,421300],["2016-05-17",6387.36,6387.36,6248.51,6387.36,637561],["2016-05-18",6317.94,6387.36,6248.51,6317.94,510104],["2016-05-19",6387.36,6387.36,6248.51,6248.51,1004050],["2016-05-20",6248.51,6317.94,6248.51,6317.94,462744],["2016-05-23",6317.94,6317.94,6179.08,6179.08,595800],["2016-05-24",6317.94,6317.94,6248.51,6248.51,294752],["2016-05-25",6317.94,6317.94,6248.51,6248.51,486990],["2016-05-26",6317.94,6317.94,6109.65,6179.08,677674],["2016-05-27",6248.51,6317.94,6179.08,6317.94,450916],["2016-05-30",6248.51,6387.36,6248.51,6387.36,547740],["2016-05-31",6387.36,6387.36,6248.51,6387.36,600118],["2016-06-01",6317.94,6317.94,6248.51,6317.94,417952],["2016-06-02",6317.94,6317.94,6248.51,6317.94,504059],["2016-06-03",6317.94,6803.93,6248.51,6595.65,1615404],["2016-06-06",6665.08,6665.08,6526.22,6595.65,469580],["2016-06-07",6595.65,6665.08,6526.22,6665.08,681468],["2016-06-08",6665.08,6665.08,6526.22,6595.65,541020],["2016-06-09",6595.65,6942.79,6526.22,6803.93,1462330],["2016-06-10",6873.36,6873.36,6734.5,6803.93,714930],["2016-06-13",6734.5,6734.5,6595.65,6665.08,551100],["2016-06-14",6665.08,6665.08,6526.22,6665.08,536500],["2016-06-15",6040.23,6734.5,6040.23,6734.5,816762],["2016-06-16",6665.08,6734.5,6526.22,6595.65,1190159],["2016-06-17",6595.65,6665.08,6526.22,6526.22,827212],["2016-06-20",6595.65,6665.08,6526.22,6595.65,689002],["2016-06-21",6665.08,6734.5,6665.08,6734.5,607052],["2016-06-22",6734.5,7151.07,6734.5,7081.64,2805807],["2016-06-23",7081.64,7151.07,7012.22,7081.64,4728638],["2016-06-24",7081.64,7081.64,6387.36,6665.08,2825920],["2016-06-27",6734.5,7012.22,6526.22,6942.79,1115894],["2016-06-28",6942.79,7081.64,6873.36,6942.79,4483594],["2016-06-29",6942.79,7081.64,6873.36,7012.22,1437021],["2016-06-30",7012.22,7151.07,6734.5,6734.5,1134655],["2016-07-01",6803.93,7081.64,6803.93,6873.36,1230419],["2016-07-04",7498.21,7498.21,6873.36,7498.21,2208280],["2016-07-05",7775.92,7984.21,7567.64,7567.64,2598262],["2016-07-06",7637.07,8053.63,7428.78,8053.63,3749293],["2016-07-07",8123.06,8817.34,8123.06,8609.06,5155718],["2016-07-08",8678.48,8886.77,8400.77,8609.06,2988009],["2016-07-11",8678.48,8956.2,8192.49,8192.49,2847054],["2016-07-12",8192.49,8331.34,7914.78,8331.34,3404855],["2016-07-13",8331.34,8609.06,8192.49,8261.92,2330488],["2016-07-14",8261.92,8470.2,8053.63,8123.06,2455093],["2016-07-15",8123.06,8123.06,7845.35,8053.63,1979309],["2016-07-18",8053.63,8053.63,7845.35,7845.35,2778300],["2016-07-19",7081.64,8261.92,7081.64,7984.21,1901420],["2016-07-20",7984.21,7984.21,7775.92,7845.35,1056555],["2016-07-21",7567.64,7914.78,7567.64,7706.49,1370177],["2016-07-22",7775.92,7775.92,7289.93,7567.64,1909775],["2016-07-25",7567.64,7637.07,7428.78,7428.78,591610],["2016-07-26",7428.78,7567.64,7359.35,7567.64,1099831],["2016-07-27",7713.17,7785.94,7422.11,7422.11,847262],["2016-07-28",7422.11,7640.4,7276.58,7494.87,1316414],["2016-07-29",7567.64,7640.4,7494.87,7567.64,766885],["2016-08-01",7567.64,8004.23,7494.87,7931.47,1443672],["2016-08-02",7931.47,7931.47,7640.4,7713.17,1914140],["2016-08-03",7713.17,8077.0,7713.17,8077.0,2162639],["2016-08-04",8149.76,8295.3,7858.7,7858.7,1882322],["2016-08-05",7858.7,7931.47,7567.64,7858.7,1349750],["2016-08-08",7858.7,8077.0,7858.7,7931.47,1770080],["2016-08-09",8004.23,8004.23,7858.7,7931.47,1165060],["2016-08-10",7858.7,8222.53,7858.7,8222.53,1953340],["2016-08-11",8222.53,8295.3,8077.0,8149.76,1630053],["2016-08-12",8149.76,8440.83,8077.0,8368.06,3201365],["2016-08-15",8440.83,8659.12,8368.06,8659.12,2791826],["2016-08-16",8731.89,8731.89,8513.59,8659.12,2169754],["2016-08-17",8659.12,8659.12,8440.83,8513.59,2069592],["2016-08-18",8513.59,8513.59,8077.0,8149.76,2594362],["2016-08-19",8222.53,8295.3,8077.0,8077.0,1205264],["2016-08-22",8077.0,8149.76,7858.7,8004.23,1721498],["2016-08-23",7203.81,8222.53,7203.81,8077.0,1322280],["2016-08-24",8077.0,8222.53,7931.47,8004.23,1237758],["2016-08-25",8004.23,8149.76,7931.47,8077.0,748996],["2016-08-26",8077.0,8440.83,8077.0,8368.06,1964153],["2016-08-29",8222.53,8440.83,8077.0,8149.76,1212435],["2016-08-30",8004.23,8950.19,8004.23,8950.19,5038434],["2016-08-31",9095.72,9314.02,8950.19,9022.95,2661588],["2016-09-01",9095.72,9386.78,8877.42,9168.48,2717529],["2016-09-05",9168.48,9314.02,8950.19,9022.95,2757470],["2016-09-06",9022.95,9168.48,8950.19,9022.95,1990222],["2016-09-07",9022.95,9168.48,8877.42,9022.95,1964218],["2016-09-08",9022.95,9605.08,8950.19,9386.78,2794915],["2016-09-09",9386.78,9532.31,9168.48,9241.25,1666930],["2016-09-12",9168.48,9168.48,8950.19,8950.19,2272593],["2016-09-13",8950.19,9314.02,8950.19,9168.48,3151563],["2016-09-14",9168.48,9459.55,9168.48,9168.48,2313531],["2016-09-15",9095.72,9314.02,9095.72,9168.48,866975],["2016-09-16",9168.48,9241.25,9022.95,9022.95,2051830],["2016-09-19",9095.72,9314.02,9095.72,9168.48,2266107],["2016-09-20",8295.3,9168.48,8295.3,8804.66,4993081],["2016-09-21",8804.66,8877.42,8731.89,8731.89,1190273],["2016-09-22",8731.89,9095.72,8731.89,9022.95,3048966],["2016-09-23",9022.95,9241.25,8877.42,9095.72,2088540],["2016-09-26",9241.25,9241.25,9022.95,9022.95,1293900],["2016-09-27",9022.95,9095.72,8877.42,9095.72,1680905],["2016-09-28",9095.72,9314.02,9095.72,9314.02,2344020],["2016-09-29",9314.02,9459.55,9168.48,9314.02,2198805],["2016-09-30",9750.61,9750.61,9386.78,9605.08,6604431],["2016-10-03",9677.85,9896.14,9605.08,9677.85,1781459],["2016-10-04",9750.61,9750.61,9386.78,9459.55,1947571],["2016-10-05",9459.55,9750.61,9386.78,9532.31,2335745],["2016-10-06",9605.08,9677.85,9459.55,9459.55,2696326],["2016-10-07",9459.55,9459.55,9168.48,9386.78,2154859],["2016-10-10",9386.78,9532.31,9241.25,9314.02,990674],["2016-10-11",9314.02,9386.78,9022.95,9314.02,1602175],["2016-10-12",9386.78,9386.78,9168.48,9241.25,871362],["2016-10-13",9241.25,9532.31,9168.48,9386.78,1511121],["2016-10-14",9532.31,9605.08,9386.78,9386.78,1438854],["2016-10-17",9386.78,9532.31,9314.02,9314.02,903254],["2016-10-18",9314.02,9459.55,9241.25,9386.78,1003978],["2016-10-19",9386.78,9532.31,9314.02,9314.02,1704270],["2016-10-20",9386.78,9386.78,9095.72,9168.48,2195867],["2016-10-21",9168.48,9241.25,9095.72,9095.72,790380],["2016-10-24",9022.95,9241.25,9022.95,9095.72,1198382],["2016-10-25",9095.72,9168.48,8950.19,9095.72,689301],["2016-10-26",9095.72,9095.72,8950.19,9095.72,543344],["2016-10-27",9095.72,9241.25,9022.95,9095.72,716363],["2016-10-28",9168.48,9241.25,9022.95,9168.48,916995],["2016-10-31",9241.25,9386.78,9168.48,9168.48,1038150],["2016-11-01",9168.48,9532.31,9168.48,9386.78,2401234],["2016-11-02",9459.55,9459.55,9022.95,9022.95,1776570],["2016-11-03",9022.95,9022.95,8731.89,8877.42,3008498],["2016-11-04",8877.42,8877.42,8731.89,8731.89,955694],["2016-11-07",7858.7,9022.95,7858.7,9022.95,719330],["2016-11-08",9022.95,9022.95,8877.42,9022.95,717735],["2016-11-09",8149.76,8950.19,8149.76,8804.66,3098210],["2016-11-10",8950.19,9241.25,8877.42,8950.19,1898050],["2016-11-11",8950.19,9022.95,8804.66,8877.42,588271],["2016-11-14",8877.42,8950.19,8731.89,8804.66,859313],["2016-11-15",8731.89,9022.95,8731.89,8950.19,933050],["2016-11-16",8077.0,9022.95,8077.0,8950.19,707457],["2016-11-17",8877.42,9022.95,8804.66,8804.66,650610],["2016-11-18",8877.42,8950.19,8731.89,8804.66,714810],["2016-11-21",8877.42,8877.42,8731.89,8731.89,510180],["2016-11-22",8731.89,8950.19,8731.89,8877.42,879524],["2016-11-23",8950.19,9095.72,8804.66,9095.72,1616589],["2016-11-24",9095.72,9168.48,9022.95,9022.95,1278060],["2016-11-25",9095.72,9095.72,8877.42,8877.42,501620],["2016-11-28",8950.19,8950.19,8731.89,8804.66,613650],["2016-11-29",8804.66,8877.42,8731.89,8804.66,418496],["2016-11-30",8804.66,8804.66,8659.12,8804.66,589900],["2016-12-01",8804.66,8804.66,8659.12,8731.89,531326],["2016-12-02",8731.89,8804.66,8586.36,8586.36,630800],["2016-12-05",8659.12,8659.12,8368.06,8368.06,1605078],["2016-12-06",8368.06,8586.36,8295.3,8368.06,981360],["2016-12-07",8368.06,8440.83,8295.3,8368.06,481923],["2016-12-08",8440.83,8440.83,8295.3,8368.06,558327],["2016-12-09",8368.06,8368.06,8222.53,8295.3,419900],["2016-12-12",8222.53,8222.53,7785.94,7785.94,1309590],["2016-12-13",7785.94,7858.7,7640.4,7640.4,767150],["2016-12-14",7640.4,8077.0,7640.4,8004.23,802518],["2016-12-15",8004.23,8368.06,7858.7,8149.76,582020],["2016-12-16",8149.76,8368.06,8077.0,8222.53,518202],["2016-12-19",8295.3,8368.06,8149.76,8295.3,845557],["2016-12-20",8222.53,8295.3,8149.76,8149.76,476300],["2016-12-21",8222.53,8222.53,8077.0,8149.76,421030],["2016-12-22",8149.76,8222.53,8149.76,8149.76,278732],["2016-12-23",8149.76,8149.76,8077.0,8149.76,361318],["2016-12-26",8149.76,8222.53,8004.23,8004.23,470920],["2016-12-27",8004.23,8149.76,7931.47,8077.0,778832],["2016-12-28",8149.76,8222.53,8004.23,8222.53,519965],["2016-12-29",8149.76,8149.76,8004.23,8149.76,313700],["2016-12-30",8149.76,8222.53,8077.0,8222.53,307950],["2017-01-03",8149.76,8440.83,8077.0,8440.83,859160],["2017-01-04",8440.83,8586.36,8368.06,8368.06,1059678],["2017-01-05",8440.83,8659.12,8368.06,8586.36,1205510],["2017-01-06",8659.12,8659.12,8513.59,8586.36,1368757],["2017-01-09",8586.36,8586.36,8440.83,8513.59,379031],["2017-01-10",8440.83,8513.59,8368.06,8440.83,242571],["2017-01-11",8440.83,8659.12,8440.83,8586.36,788850],["2017-01-12",8586.36,8659.12,8586.36,8659.12,353154],["2017-01-13",8731.89,8731.89,8586.36,8586.36,322920],["2017-01-16",8586.36,8586.36,8368.06,8368.06,348412],["2017-01-17",8368.06,8513.59,8368.06,8513.59,297930],["2017-01-18",8513.59,8513.59,8440.83,8440.83,284330],["2017-01-19",8368.06,8440.83,8295.3,8368.06,310100],["2017-01-20",8368.06,8586.36,8368.06,8513.59,441089],["2017-01-23",7713.17,8513.59,7713.17,8440.83,243480],["2017-01-24",8440.83,8513.59,8440.83,8513.59,221115],["2017-01-25",8586.36,8659.12,8513.59,8659.12,445788],["2017-02-02",8659.12,8659.12,8586.36,8586.36,452610],["2017-02-03",8586.36,8659.12,8440.83,8440.83,628000],["2017-02-06",8440.83,8586.36,8440.83,8513.59,375804],["2017-02-07",7713.17,8804.66,7713.17,8731.89,1970628],["2017-02-08",8731.89,8804.66,8659.12,8731.89,788530],["2017-02-09",8804.66,8950.19,8731.89,8877.42,1285183],["2017-02-10",8950.19,8950.19,8804.66,8950.19,913277],["2017-02-13",8950.19,9241.25,8877.42,9168.48,2215181],["2017-02-14",9241.25,9241.25,8950.19,8950.19,1002310],["2017-02-15",8950.19,9095.72,8950.19,9022.95,945330],["2017-02-16",9022.95,9095.72,8804.66,8877.42,1534930],["2017-02-17",8877.42,8950.19,8804.66,8950.19,742020],["2017-02-20",8950.19,9168.48,8877.42,9095.72,1607943],["2017-02-21",9168.48,9241.25,9022.95,9095.72,1595994],["2017-02-22",9095.72,9168.48,8950.19,9022.95,1138460],["2017-02-23",9022.95,9168.48,8950.19,9095.72,1186475],["2017-02-24",9095.72,9168.48,8950.19,8950.19,1157667],["2017-02-27",8950.19,8950.19,8877.42,8877.42,936482],["2017-02-28",8950.19,9095.72,8877.42,8877.42,1350570],["2017-03-01",8950.19,9095.72,8877.42,9022.95,1634250],["2017-03-02",9022.95,9605.08,9022.95,9386.78,4343958],["2017-03-03",9459.55,9459.55,9241.25,9314.02,805400],["2017-03-06",9314.02,10114.44,9314.02,10114.44,7192437],["2017-03-07",10332.74,10478.27,10041.67,10332.74,4206948],["2017-03-08",10332.74,10623.8,10259.97,10332.74,2486597],["2017-03-09",10332.74,10623.8,10187.21,10332.74,2583216],["2017-03-10",10332.74,10405.5,10187.21,10332.74,2042951],["2017-03-13",10332.74,10332.74,9896.14,9896.14,2670425],["2017-03-14",9823.38,10187.21,9823.38,9896.14,2293382],["2017-03-15",9896.14,9968.91,9750.61,9896.14,2167287],["2017-03-16",9896.14,10842.1,9896.14,10842.1,4519454],["2017-03-17",10914.86,11133.16,10696.57,10696.57,3242901],["2017-03-20",10842.1,11060.39,10696.57,10696.57,2179839],["2017-03-21",10696.57,10769.33,10478.27,10696.57,2429589],["2017-03-22",10696.57,11060.39,10478.27,10478.27,2849841],["2017-03-23",10478.27,10769.33,10332.74,10623.8,2423452],["2017-03-24",10769.33,10842.1,10551.03,10696.57,1777689],["2017-03-27",10769.33,10842.1,10551.03,10623.8,1848830],["2017-03-28",10623.8,10623.8,10187.21,10332.74,3443113],["2017-03-29",10259.97,10478.27,10187.21,10405.5,1395599],["2017-03-30",10405.5,10405.5,10187.21,10259.97,1342732],["2017-03-31",10259.97,10332.74,10041.67,10041.67,1897486],["2017-04-03",10041.67,10187.21,9823.38,10041.67,1734996],["2017-04-04",10041.67,10259.97,10041.67,10259.97,1229455],["2017-04-05",9241.25,10259.97,9241.25,10114.44,799620],["2017-04-07",10041.67,10114.44,9968.91,9968.91,682154],["2017-04-10",9968.91,10041.67,9823.38,9823.38,1523818],["2017-04-11",9823.38,10332.74,9750.61,10187.21,2300037],["2017-04-12",10187.21,10259.97,9968.91,9968.91,655490],["2017-04-13",9968.91,10259.97,9823.38,9968.91,1440229],["2017-04-14",9896.14,9968.91,9459.55,9459.55,2827755],["2017-04-17",9532.31,9750.61,9386.78,9386.78,2343670],["2017-04-18",9386.78,9823.38,9314.02,9750.61,1482887],["2017-04-19",9750.61,9823.38,9605.08,9605.08,666730],["2017-04-20",9677.85,9750.61,9459.55,9532.31,944120],["2017-04-21",9605.08,9677.85,9459.55,9532.31,551020],["2017-04-24",9605.08,9823.38,9532.31,9605.08,1972449],["2017-04-25",9605.08,9605.08,9386.78,9459.55,982149],["2017-04-26",9532.31,10114.44,9532.31,9896.14,2851342],["2017-04-27",9968.91,10114.44,9823.38,9823.38,1221616],["2017-04-28",9823.38,9896.14,9677.85,9677.85,1233741],["2017-05-03",9750.61,10041.67,9605.08,10041.67,2045826],["2017-05-04",10041.67,10332.74,10041.67,10187.21,3167710],["2017-05-05",10187.21,10259.97,10114.44,10187.21,1482472],["2017-05-08",10187.21,10259.97,10041.67,10187.21,1476290],["2017-05-09",10259.97,10551.03,10187.21,10332.74,2696887],["2017-05-10",10405.5,10478.27,10187.21,10332.74,2326066],["2017-05-11",10332.74,10405.5,10187.21,10187.21,1253300],["2017-05-12",10259.97,10332.74,10114.44,10259.97,1813512],["2017-05-15",10332.74,10842.1,10259.97,10769.33,5121890],["2017-05-16",10842.1,11060.39,10696.57,10696.57,3730980],["2017-05-17",10623.8,10696.57,10405.5,10551.03,2032650],["2017-05-18",10551.03,10551.03,10259.97,10259.97,2598856],["2017-05-19",10405.5,10478.27,10187.21,10259.97,2890372],["2017-05-22",10332.74,10478.27,10259.97,10259.97,2568502],["2017-05-23",10921.9,10921.9,10177.23,10177.23,1479500],["2017-05-24",10094.49,10177.23,9846.26,10011.75,2204702],["2017-05-25",9929.0,10590.94,9929.0,10259.97,2823588],["2017-05-26",10342.71,10508.2,10177.23,10177.23,1528852],["2017-05-29",10177.23,10342.71,10177.23,10259.97,1052396],["2017-05-30",10177.23,10259.97,9929.0,9929.0,2192650],["2017-05-31",9929.0,10011.75,9763.52,9763.52,1496293],["2017-06-01",9763.52,9929.0,9680.78,9763.52,1029950],["2017-06-02",9598.04,9929.0,9598.04,9929.0,1290360],["2017-06-05",8936.1,10011.75,8936.1,9846.26,641720],["2017-06-06",9929.0,10094.49,9763.52,10011.75,1134847],["2017-06-07",10094.49,10177.23,9929.0,10011.75,1224488],["2017-06-08",10094.49,10508.2,10011.75,10259.97,2874318],["2017-06-09",10508.2,10508.2,10094.49,10177.23,1119503],["2017-06-12",10342.71,10342.71,10094.49,10177.23,823720],["2017-06-13",10094.49,10259.97,9929.0,10094.49,1193275],["2017-06-14",10094.49,10259.97,10094.49,10259.97,1422145],["2017-06-15",10177.23,10342.71,10177.23,10259.97,1003732],["2017-06-16",10342.71,10342.71,10177.23,10342.71,907160],["2017-06-19",10259.97,10508.2,10177.23,10425.45,1047680],["2017-06-20",10425.45,10673.68,10425.45,10590.94,1563598],["2017-06-21",10590.94,10590.94,10342.71,10425.45,750537],["2017-06-22",10342.71,10508.2,10342.71,10342.71,1122814],["2017-06-23",10342.71,10508.2,10259.97,10425.45,1296251],["2017-06-26",10425.45,10508.2,10342.71,10342.71,601422],["2017-06-27",10425.45,10425.45,10259.97,10259.97,1107610],["2017-06-28",10259.97,10259.97,10094.49,10259.97,888838],["2017-06-29",10177.23,10259.97,10011.75,10094.49,1623499],["2017-06-30",10094.49,10259.97,10011.75,10177.23,1001240],["2017-07-03",9184.33,10342.71,9184.33,10259.97,1195445],["2017-07-04",10259.97,10259.97,10094.49,10177.23,732189],["2017-07-05",10177.23,10259.97,10011.75,10259.97,703060],["2017-07-06",10259.97,11004.65,10177.23,10921.9,6668649],["2017-07-07",10921.9,11087.39,10590.94,10590.94,1388735],["2017-07-10",10590.94,10590.94,10259.97,10342.71,1481179],["2017-07-11",10342.71,10342.71,10094.49,10259.97,1679740],["2017-07-12",10259.97,10342.71,10177.23,10342.71,1073838],["2017-07-13",10342.71,10342.71,10177.23,10259.97,602984],["2017-07-14",10342.71,10425.45,10177.23,10259.97,1077325],["2017-07-17",10259.97,10425.45,9846.26,10094.49,1915556],["2017-07-18",10094.49,10094.49,9846.26,10094.49,983798],["2017-07-19",10094.49,10177.23,10011.75,10177.23,570308],["2017-07-20",10177.23,10177.23,9929.0,10011.75,921756],["2017-07-21",9929.0,10011.75,9763.52,9763.52,1197594],["2017-07-24",9680.78,9846.26,9680.78,9680.78,1166798],["2017-07-25",9680.78,9846.26,9680.78,9846.26,805406],["2017-07-26",9846.26,10011.75,9763.52,10011.75,725479],["2017-07-27",10011.75,10094.49,9929.0,9929.0,840364],["2017-07-28",9929.0,10011.75,9929.0,9929.0,724646],["2017-07-31",9929.0,9929.0,9763.52,9763.52,1236918],["2017-08-01",9763.52,9929.0,9680.78,9846.26,1104316],["2017-08-02",9846.26,9846.26,9680.78,9763.52,917246],["2017-08-03",9680.78,9763.52,9432.55,9432.55,1525352],["2017-08-04",9432.55,9680.78,9432.55,9680.78,935686],["2017-08-07",9680.78,9680.78,9598.04,9598.04,1431268],["2017-08-08",9598.04,9846.26,9598.04,9598.04,4664218],["2017-08-09",9680.78,9763.52,9515.3,9598.04,3187550],["2017-08-10",9680.78,9929.0,9515.3,9929.0,1502412],["2017-08-11",9929.0,9929.0,9680.78,9763.52,463233],["2017-08-14",9763.52,9846.26,9598.04,9598.04,765274],["2017-08-15",9598.04,9680.78,9515.3,9680.78,1017366],["2017-08-16",9680.78,9680.78,9515.3,9598.04,317273],["2017-08-17",9680.78,9680.78,9432.55,9515.3,906725],["2017-08-18",9432.55,9598.04,9432.55,9598.04,853200],["2017-08-21",9598.04,9598.04,9432.55,9598.04,718445],["2017-08-22",9515.3,9598.04,9432.55,9432.55,1008820],["2017-08-23",9515.3,9680.78,9432.55,9680.78,757562],["2017-08-24",9598.04,9680.78,9515.3,9598.04,607058],["2017-08-25",9598.04,9680.78,9515.3,9680.78,663280],["2017-08-28",10177.23,10342.71,9598.04,9846.26,900200],["2017-08-29",9846.26,9929.0,9680.78,9680.78,565626],["2017-08-30",9680.78,9680.78,9598.04,9598.04,765039],["2017-08-31",9598.04,9680.78,9515.3,9515.3,777206],["2017-09-01",9598.04,9763.52,9515.3,9680.78,1127726],["2017-09-05",9680.78,10259.97,9598.04,10011.75,2563611],["2017-09-06",10259.97,10342.71,10011.75,10011.75,1342150],["2017-09-07",10011.75,10094.49,9846.26,9929.0,872628],["2017-09-08",9846.26,9929.0,9763.52,9929.0,924882],["2017-09-11",9929.0,9929.0,9680.78,9680.78,739552],["2017-09-12",9680.78,9763.52,9598.04,9763.52,771488],["2017-09-13",9763.52,9846.26,9680.78,9846.26,805042],["2017-09-14",9846.26,9929.0,9846.26,9929.0,1260137],["2017-09-15",9929.0,10011.75,9846.26,9846.26,591048],["2017-09-18",9763.52,10011.75,9763.52,9929.0,1066612],["2017-09-19",9929.0,10094.49,9929.0,10011.75,1135933],["2017-09-20",10011.75,10011.75,9846.26,9929.0,606329],["2017-09-21",9929.0,10011.75,9846.26,9929.0,659991],["2017-09-22",9929.0,10011.75,9846.26,10011.75,797196],["2017-09-25",9929.0,10011.75,9846.26,9929.0,918019],["2017-09-26",9929.0,10011.75,9846.26,9929.0,804617],["2017-09-27",10011.75,10342.71,9929.0,10011.75,2148390],["2017-09-28",10094.49,10177.23,9929.0,10011.75,428411],["2017-09-29",10011.75,10011.75,9929.0,10011.75,405712],["2017-10-02",9929.0,10011.75,9763.52,9763.52,764789],["2017-10-03",9846.26,9846.26,9598.04,9680.78,856105],["2017-10-04",9680.78,9763.52,9598.04,9680.78,440840],["2017-10-05",9680.78,9763.52,9680.78,9680.78,419515],["2017-10-06",9680.78,9763.52,9598.04,9680.78,601420],["2017-10-09",9763.52,9763.52,9680.78,9680.78,492104],["2017-10-10",9763.52,9929.0,9763.52,9929.0,1040862],["2017-10-11",9929.0,10011.75,9846.26,9929.0,1150020],["2017-10-12",9929.0,10011.75,9763.52,9763.52,668495],["2017-10-13",9929.0,9929.0,9763.52,9763.52,424097],["2017-10-16",9763.52,10094.49,9763.52,9846.26,2453743],["2017-10-17",9929.0,9929.0,9763.52,9846.26,1129075],["2017-10-18",9846.26,9846.26,9680.78,9763.52,709600],["2017-10-19",9763.52,9763.52,9515.3,9515.3,2481834],["2017-10-20",9515.3,9598.04,9349.81,9432.55,1305927],["2017-10-23",9432.55,9515.3,9184.33,9267.07,2869220],["2017-10-24",8356.91,9349.81,8356.91,9349.81,2134499],["2017-10-25",9349.81,9515.3,9267.07,9515.3,2722242],["2017-10-26",9515.3,9515.3,9267.07,9349.81,1677848],["2017-10-27",9349.81,9349.81,9267.07,9349.81,498837],["2017-10-30",9349.81,9349.81,9018.85,9018.85,641997],["2017-10-31",8191.43,9018.85,8191.43,8770.62,1279458],["2017-11-01",8770.62,8853.36,8522.4,8522.4,1504429],["2017-11-02",7694.98,8687.88,7694.98,8439.65,766541],["2017-11-03",8439.65,8687.88,8356.91,8687.88,1580340],["2017-11-06",8687.88,8853.36,8687.88,8853.36,804920],["2017-11-07",8853.36,8853.36,8687.88,8770.62,247664],["2017-11-08",8770.62,8853.36,8687.88,8770.62,496677],["2017-11-09",8770.62,9101.59,8770.62,9018.85,606333],["2017-11-10",9101.59,9101.59,8853.36,8853.36,257352],["2017-11-13",8770.62,8853.36,8770.62,8770.62,515170],["2017-11-14",8770.62,9018.85,8687.88,8936.1,819594],["2017-11-15",8936.1,9018.85,8853.36,9018.85,275297],["2017-11-16",9018.85,9018.85,8853.36,8853.36,284830],["2017-11-17",8853.36,9101.59,8853.36,9018.85,625444],["2017-11-20",8936.1,9018.85,8936.1,9018.85,222250],["2017-11-21",8853.36,9101.59,8853.36,8936.1,546464],["2017-11-22",8936.1,9018.85,8853.36,9018.85,406860],["2017-11-23",9018.85,9101.59,8853.36,8936.1,1136491],["2017-11-24",8936.1,9349.81,8853.36,9267.07,2414261],["2017-11-27",9267.07,9598.04,9267.07,9432.55,2329366],["2017-11-28",9432.55,9432.55,9184.33,9267.07,932873],["2017-11-29",9184.33,9432.55,9101.59,9349.81,1542441],["2017-11-30",9432.55,9846.26,9349.81,9763.52,5701880],["2017-12-01",9763.52,9929.0,9598.04,9846.26,1512192],["2017-12-04",9763.52,10259.97,9763.52,10177.23,3850850],["2017-12-05",10177.23,10177.23,9763.52,9763.52,3736446],["2017-12-06",9763.52,9846.26,9515.3,9515.3,2146410],["2017-12-07",9680.78,9846.26,9515.3,9598.04,1644200],["2017-12-08",9598.04,9763.52,9515.3,9763.52,523688],["2017-12-11",9763.52,9763.52,9267.07,9267.07,1768184],["2017-12-12",9267.07,9432.55,8687.88,9184.33,1964847],["2017-12-13",9184.33,9267.07,8936.1,8936.1,845296],["2017-12-14",9267.07,9267.07,8936.1,9184.33,794694],["2017-12-15",9515.3,9515.3,9018.85,9101.59,815550],["2017-12-18",9101.59,9349.81,9018.85,9018.85,908198],["2017-12-19",9101.59,9101.59,9018.85,9101.59,765395],["2017-12-20",8936.1,9184.33,8936.1,9101.59,1099748],["2017-12-21",9101.59,9184.33,8936.1,8936.1,1012175],["2017-12-22",9101.59,9101.59,8770.62,8853.36,929778],["2017-12-25",8853.36,8936.1,8770.62,8853.36,592900],["2017-12-26",8853.36,8936.1,8770.62,8853.36,592299],["2017-12-27",8936.1,8936.1,8770.62,8936.1,336838],["2017-12-28",8936.1,9018.85,8853.36,8936.1,982561],["2017-12-29",8936.1,9101.59,8853.36,8936.1,690614],["2018-01-02",9018.85,9184.33,9018.85,9101.59,621890],["2018-01-03",9018.85,9267.07,9018.85,9184.33,1745420],["2018-01-04",9267.07,9267.07,9018.85,9101.59,1585423],["2018-01-05",9184.33,9184.33,8936.1,9101.59,1284412],["2018-01-08",9101.59,9184.33,8936.1,9018.85,945114],["2018-01-09",9101.59,9598.04,8936.1,9515.3,4514211],["2018-01-10",9515.3,9598.04,9267.07,9349.81,3302536],["2018-01-11",9349.81,9680.78,9349.81,9680.78,3149971],["2018-01-12",9598.04,9763.52,9349.81,9349.81,3323585],["2018-01-15",9349.81,9680.78,9267.07,9515.3,2172534],["2018-01-16",9515.3,9846.26,9515.3,9680.78,5139643],["2018-01-17",9763.52,9846.26,9349.81,9349.81,2306592],["2018-01-18",9349.81,9349.81,9018.85,9349.81,2847590],["2018-01-19",9349.81,9349.81,9184.33,9184.33,1955184],["2018-01-22",9184.33,9267.07,9018.85,9101.59,1652186],["2018-01-23",9184.33,9432.55,9101.59,9349.81,3189584],["2018-01-24",9432.55,9432.55,9101.59,9184.33,1462508],["2018-01-25",9101.59,9184.33,9018.85,9101.59,2114608],["2018-01-26",9184.33,9184.33,8853.36,8853.36,2500930],["2018-01-29",8853.36,9018.85,8770.62,8853.36,1654965],["2018-01-30",8853.36,9267.07,8770.62,9184.33,1633167],["2018-01-31",9184.33,9267.07,8770.62,8770.62,3248307],["2018-02-01",8853.36,8936.1,8687.88,8770.62,2421407],["2018-02-02",8770.62,8770.62,8605.14,8605.14,1105800],["2018-02-05",8605.14,8687.88,7860.46,8025.95,3165186],["2018-02-06",8025.95,8025.95,7281.27,7364.01,3995760],["2018-02-07",7281.27,7777.72,7281.27,7612.24,1729051],["2018-02-08",7694.98,7694.98,7446.75,7612.24,955184],["2018-02-09",7446.75,7529.49,7115.79,7364.01,965247],["2018-02-12",7529.49,7694.98,7446.75,7694.98,615950],["2018-02-13",7777.72,7860.46,7694.98,7860.46,881800],["2018-02-21",7943.2,8025.95,7860.46,7943.2,1207280],["2018-02-22",7943.2,7943.2,7529.49,7612.24,1792709],["2018-02-23",7694.98,7777.72,7612.24,7694.98,722850],["2018-02-26",7777.72,7777.72,7446.75,7529.49,1507222],["2018-02-27",7529.49,7612.24,7364.01,7446.75,1654099],["2018-02-28",7446.75,7446.75,6950.3,7115.79,5148563],["2018-03-01",6453.85,7198.53,6453.85,7198.53,1470282],["2018-03-02",7198.53,7446.75,7033.04,7364.01,1184159],["2018-03-05",7364.01,7694.98,7281.27,7446.75,2061248],["2018-03-06",7446.75,7529.49,7364.01,7529.49,1121624],["2018-03-07",7529.49,7612.24,7281.27,7364.01,1501634],["2018-03-08",7446.75,7446.75,7281.27,7364.01,911500],["2018-03-09",7446.75,7446.75,7281.27,7281.27,922558],["2018-03-12",7198.53,7529.49,7198.53,7446.75,1983110],["2018-03-13",7446.75,7529.49,7364.01,7446.75,1017410],["2018-03-14",7281.27,7529.49,7281.27,7446.75,1136744],["2018-03-15",7446.75,7446.75,7281.27,7281.27,1420860],["2018-03-16",6619.34,7446.75,6619.34,7281.27,904016],["2018-03-19",7364.01,7364.01,7281.27,7281.27,927014],["2018-03-20",7198.53,7281.27,7198.53,7281.27,756245],["2018-03-21",7281.27,7529.49,7281.27,7446.75,1792175],["2018-03-22",7446.75,7694.98,7281.27,7364.01,940825],["2018-03-23",7364.01,7364.01,7115.79,7281.27,1289819],["2018-03-26",7198.53,7281.27,7198.53,7198.53,849330],["2018-03-27",7198.53,7364.01,7198.53,7281.27,1347958],["2018-03-28",7364.01,7364.01,7198.53,7198.53,869660],["2018-03-29",7281.27,7281.27,7115.79,7115.79,851555],["2018-03-30",7115.79,7777.72,7115.79,7612.24,5655100],["2018-04-02",7694.98,7943.2,7612.24,7694.98,2442323],["2018-04-03",7694.98,7777.72,7529.49,7694.98,1706696],["2018-04-04",7612.24,8439.65,7612.24,8356.91,6924124],["2018-04-05",8439.65,8605.14,8274.17,8522.4,2912500],["2018-04-06",8439.65,8605.14,8191.43,8191.43,2965200],["2018-04-09",8191.43,8274.17,8025.95,8108.69,2974800],["2018-04-10",8108.69,8191.43,7612.24,7694.98,4852300],["2018-04-11",7694.98,7860.46,7281.27,7446.75,2406400],["2018-04-12",7446.75,7612.24,7364.01,7529.49,1324500],["2018-04-13",7529.49,7612.24,7281.27,7364.01,2319700],["2018-04-16",7364.01,7364.01,7198.53,7281.27,1026900],["2018-04-17",7198.53,7364.01,7198.53,7281.27,879500],["2018-04-18",7281.27,7694.98,7281.27,7364.01,1825600],["2018-04-19",7364.01,7446.75,7198.53,7281.27,1241020],["2018-04-20",7281.27,7446.75,7198.53,7446.75,1037000],["2018-04-23",7446.75,7446.75,7115.79,7115.79,1653700],["2018-04-24",7115.79,7281.27,7033.04,7115.79,1331000],["2018-04-26",7033.04,7198.53,6536.59,6536.59,2892200],["2018-04-27",6371.11,6784.82,5957.4,6453.85,1907800],["2018-05-02",6453.85,6702.08,5957.4,5957.4,3238400],["2018-05-03",5957.4,6040.14,5543.69,5957.4,2832600],["2018-05-04",6040.14,6205.63,5957.4,6040.14,1395800],["2018-05-07",5626.44,6288.37,5626.44,6205.63,1077400],["2018-05-08",6205.63,6205.63,6040.14,6122.89,1286600],["2018-05-09",6040.14,6040.14,5874.66,5957.4,1620600],["2018-05-10",6040.14,6122.89,5874.66,5874.66,1214600],["2018-05-11",5874.66,6040.14,5791.92,5874.66,948200],["2018-05-14",5874.66,6040.14,5791.92,6040.14,706228],["2018-05-15",6040.14,6040.14,5874.66,5874.66,1176400],["2018-05-16",5874.66,5957.4,5709.18,5791.92,1765000],["2018-05-17",5791.92,5874.66,5709.18,5874.66,1022000],["2018-05-18",5295.47,5874.66,5295.47,5874.66,1032900],["2018-05-21",5874.66,5957.4,5791.92,5791.92,1080938],["2018-05-22",5791.92,5791.92,5543.69,5626.44,3524300],["2018-05-23",5543.69,5626.44,5460.95,5626.44,1009500],["2018-05-24",5626.44,5626.44,5460.95,5460.95,495700],["2018-05-25",5460.95,5543.69,5212.73,5212.73,957800],["2018-05-28",5212.73,5212.73,4716.28,4716.28,3563100],["2018-05-29",4302.57,5129.99,4302.57,5129.99,2034300],["2018-05-30",5212.73,5295.47,4881.76,5047.24,1865400],["2018-05-31",4964.5,5212.73,4964.5,5047.24,1223000],["2018-06-01",5047.24,5295.47,4964.5,5129.99,1791700],["2018-06-04",5129.99,5212.73,5047.24,5212.73,1469900],["2018-06-05",5212.73,5709.18,5129.99,5626.44,3212995],["2018-06-06",5709.18,5791.92,5543.69,5791.92,1893200],["2018-06-07",5791.92,5791.92,5460.95,5543.69,1666232],["2018-06-08",5543.69,5543.69,5378.21,5460.95,1857500],["2018-06-11",5460.95,5460.95,5295.47,5295.47,1712379],["2018-06-12",5295.47,5378.21,5129.99,5295.47,1550800],["2018-06-13",5212.73,5378.21,5212.73,5295.47,1015200],["2018-06-14",5378.21,5460.95,5212.73,5295.47,1138300],["2018-06-15",5295.47,5460.95,5212.73,5378.21,1443700],["2018-06-18",5378.21,5543.69,5295.47,5378.21,1406500],["2018-06-19",5295.47,5295.47,4964.5,5212.73,1826100],["2018-06-20",5212.73,5295.47,5212.73,5295.47,520200],["2018-06-21",5212.73,5295.47,5129.99,5129.99,715300],["2018-06-22",5129.99,5295.47,5129.99,5295.47,575300],["2018-06-25",5295.47,5295.47,5212.73,5212.73,720900],["2018-06-26",5212.73,5295.47,5047.24,5212.73,903900],["2018-06-27",5212.73,5295.47,5129.99,5129.99,511800],["2018-06-28",5129.99,5212.73,4964.5,4964.5,1823900],["2018-06-29",4964.5,5047.24,4964.5,4964.5,434400],["2018-07-02",4964.5,4964.5,4633.54,4799.02,2027200],["2018-07-03",4799.02,4881.76,4468.05,4468.05,2109100],["2018-07-04",4468.05,4550.79,4302.57,4385.31,1673600],["2018-07-05",4385.31,4385.31,3971.6,4137.09,2433300],["2018-07-06",3971.6,4385.31,3971.6,4302.57,1387700],["2018-07-09",4219.83,4385.31,4137.09,4219.83,819700],["2018-07-10",3806.12,4302.57,3806.12,4219.83,523100],["2018-07-11",4137.09,4137.09,3888.86,3971.6,1658600],["2018-07-12",3971.6,4054.34,3888.86,3888.86,822500],["2018-07-13",3888.86,4054.34,3806.12,3971.6,1882200],["2018-07-16",3806.12,4219.83,3806.12,4219.83,1226500],["2018-07-17",4137.09,4219.83,4137.09,4219.83,705700],["2018-07-18",4219.83,4385.31,4137.09,4302.57,1751400],["2018-07-19",4385.31,4468.05,4219.83,4302.57,2619100],["2018-07-20",4302.57,4302.57,4219.83,4302.57,1276700],["2018-07-23",4302.57,4716.28,4302.57,4468.05,2115500],["2018-07-24",4550.79,4633.54,4468.05,4468.05,1903400],["2018-07-25",4468.05,4633.54,4385.31,4468.05,2321000],["2018-07-26",4468.05,4633.54,4468.05,4468.05,1455300],["2018-07-27",4468.05,4881.76,4468.05,4799.02,3953400],["2018-07-30",4799.02,4964.5,4716.28,4881.76,2319600],["2018-07-31",4799.02,4881.76,4633.54,4633.54,2445500],["2018-08-01",4633.54,4633.54,4385.31,4385.31,2930100],["2018-08-02",4385.31,4468.05,4302.57,4468.05,1529600],["2018-08-03",4468.05,4633.54,4468.05,4550.79,990000],["2018-08-06",4550.79,4550.79,4385.31,4468.05,994828],["2018-08-07",4385.31,4468.05,4302.57,4302.57,908900],["2018-08-08",4385.31,4385.31,4302.57,4302.57,1093200],["2018-08-09",4302.57,4385.31,4219.83,4219.83,1328300],["2018-08-10",4219.83,4219.83,4137.09,4137.09,1117600],["2018-08-13",4137.09,4219.83,4054.34,4219.83,1429401],["2018-08-14",4219.83,4468.05,4219.83,4385.31,1708100],["2018-08-15",4385.31,4468.05,4302.57,4302.57,807780],["2018-08-16",4219.83,4302.57,4219.83,4302.57,605100],["2018-08-17",4302.57,4385.31,4302.57,4302.57,1094700],["2018-08-20",4302.57,4385.31,4219.83,4302.57,864800],["2018-08-21",4302.57,4385.31,4219.83,4302.57,951100],["2018-08-22",4385.31,4550.79,4302.57,4385.31,2178200],["2018-08-23",4468.05,4468.05,4302.57,4385.31,830400],["2018-08-24",4385.31,4550.79,4385.31,4468.05,1407900],["2018-08-27",4468.05,4550.79,4385.31,4468.05,1271608],["2018-08-28",4468.05,4550.79,4385.31,4468.05,616000],["2018-08-29",4468.05,4468.05,4385.31,4385.31,916200],["2018-08-30",4385.31,4468.05,4302.57,4468.05,1492000],["2018-08-31",4468.05,4468.05,4302.57,4385.31,1173600],["2018-09-04",4550.79,4550.79,4302.57,4302.57,1053000],["2018-09-05",4468.05,4468.05,4219.83,4219.83,1003900],["2018-09-06",4302.57,4302.57,4137.09,4219.83,1231300],["2018-09-07",4219.83,4219.83,4137.09,4137.09,1309400],["2018-09-10",4137.09,4219.83,4137.09,4137.09,889700],["2018-09-11",4219.83,4302.57,4137.09,4302.57,2002800],["2018-09-12",4302.57,4385.31,4219.83,4219.83,955500],["2018-09-13",4219.83,4302.57,4137.09,4219.83,3044100],["2018-09-14",4219.83,4219.83,4137.09,4137.09,950900],["2018-09-17",4137.09,4219.83,4137.09,4137.09,2280800],["2018-09-18",4137.09,4219.83,4137.09,4219.83,2074800],["2018-09-19",4219.83,4385.31,4137.09,4385.31,3254200],["2018-09-20",4302.57,4468.05,4302.57,4385.31,2277100],["2018-09-21",4468.05,4468.05,4302.57,4385.31,1893300],["2018-09-24",4385.31,4799.02,4302.57,4799.02,10432200],["2018-09-25",4964.5,5129.99,4716.28,4881.76,5125100],["2018-09-26",4881.76,5047.24,4799.02,4799.02,3256700],["2018-09-27",4799.02,4964.5,4716.28,4881.76,3604500],["2018-09-28",4881.76,4964.5,4799.02,4881.76,3293700],["2018-10-01",4881.76,5295.47,4799.02,5129.99,4742120],["2018-10-02",5129.99,5212.73,4964.5,5047.24,3379144],["2018-10-03",5047.24,5129.99,4799.02,4964.5,2628323],["2018-10-04",4881.76,5047.24,4799.02,4964.5,2061100],["2018-10-05",4964.5,5047.24,4799.02,4799.02,2361500],["2018-10-08",4799.02,4964.5,4799.02,4881.76,2500200],["2018-10-09",4881.76,4964.5,4799.02,4799.02,1361900],["2018-10-10",4799.02,4881.76,4550.79,4633.54,2189700],["2018-10-11",4550.79,4550.79,4219.83,4302.57,5321000],["2018-10-12",4137.09,4468.05,4137.09,4385.31,2067400],["2018-10-15",4385.31,4468.05,4302.57,4385.31,1718900],["2018-10-16",4468.05,4799.02,4385.31,4799.02,3778260],["2018-10-17",5047.24,5212.73,4964.5,4964.5,4682400],["2018-10-18",4964.5,4964.5,4799.02,4799.02,1997200],["2018-10-19",4716.28,4964.5,4550.79,4964.5,2672900],["2018-10-22",4964.5,5047.24,4799.02,4799.02,1923103],["2018-10-23",4799.02,4799.02,4468.05,4633.54,4467000],["2018-10-24",4716.28,4799.02,4633.54,4633.54,2053900],["2018-10-25",4633.54,4633.54,4385.31,4633.54,1623000],["2018-10-26",4716.28,4799.02,4468.05,4468.05,1896000],["2018-10-29",4468.05,4633.54,4468.05,4550.79,1197300],["2018-10-30",4550.79,4550.79,4385.31,4550.79,1818100],["2018-10-31",4550.79,4633.54,4468.05,4550.79,2212900],["2018-11-01",4633.54,4633.54,4468.05,4550.79,2017400],["2018-11-02",4744.44,4841.27,4647.62,4841.27,2138300],["2018-11-05",4841.27,4841.27,4550.79,4647.62,1335800],["2018-11-06",4550.79,4744.44,4550.79,4550.79,1702100],["2018-11-07",4550.79,4647.62,4357.14,4453.97,1465200],["2018-11-08",4453.97,4550.79,4357.14,4453.97,1546700],["2018-11-09",4453.97,4453.97,4260.32,4260.32,2441700],["2018-11-12",4260.32,4260.32,4066.67,4163.49,1521700],["2018-11-13",4066.67,4163.49,3969.84,4066.67,1413400],["2018-11-14",4066.67,4163.49,3969.84,4163.49,1955800],["2018-11-15",4163.49,4163.49,3969.84,4066.67,987900],["2018-11-16",3679.37,4163.49,3679.37,4066.67,942100],["2018-11-19",3969.84,4163.49,3969.84,4163.49,1613800],["2018-11-20",4163.49,4163.49,4066.67,4163.49,1085400],["2018-11-21",4066.67,4357.14,4066.67,4260.32,2144200],["2018-11-22",4260.32,4357.14,4163.49,4163.49,1758000],["2018-11-23",4163.49,4357.14,4066.67,4163.49,2114500],["2018-11-26",4163.49,4260.32,4066.67,4066.67,2859600],["2018-11-27",4163.49,4163.49,3969.84,4066.67,828300],["2018-11-28",4066.67,4163.49,3969.84,4066.67,1692400],["2018-11-29",4066.67,4163.49,3969.84,3969.84,859000],["2018-11-30",3969.84,4066.67,3969.84,4066.67,833300],["2018-12-03",3969.84,4163.49,3969.84,4066.67,936900],["2018-12-04",4163.49,4163.49,3969.84,4066.67,2655700],["2018-12-05",4066.67,4163.49,3969.84,4066.67,1624500],["2018-12-06",4066.67,4163.49,3969.84,4066.67,1792100],["2018-12-07",4066.67,4163.49,4066.67,4066.67,1411559],["2018-12-10",4066.67,4163.49,3969.84,3969.84,1430305],["2018-12-11",3969.84,4163.49,3969.84,4066.67,1586505],["2018-12-12",4066.67,4357.14,4066.67,4357.14,3642653],["2018-12-13",4357.14,4357.14,4163.49,4163.49,1962450],["2018-12-14",4260.32,4357.14,4163.49,4260.32,1576000],["2018-12-17",4163.49,4260.32,4066.67,4066.67,2249800],["2018-12-18",4066.67,4163.49,3969.84,4163.49,2501011],["2018-12-19",4163.49,4163.49,4066.67,4066.67,1254500],["2018-12-20",4066.67,4163.49,3969.84,4066.67,762200],["2018-12-21",4066.67,4066.67,3969.84,3969.84,1261100],["2018-12-24",4066.67,4163.49,3969.84,3969.84,1500900],["2018-12-25",3969.84,4066.67,3776.19,3873.02,2363600],["2018-12-26",3873.02,3969.84,3873.02,3873.02,692600],["2018-12-27",3969.84,4066.67,3873.02,3873.02,1029621],["2018-12-28",3873.02,3969.84,3679.37,3679.37,2272400],["2019-01-02",3679.37,3873.02,3679.37,3776.19,1751000],["2019-01-03",3776.19,3776.19,3582.54,3582.54,1176835],["2019-01-04",3582.54,3679.37,3485.71,3582.54,2165100],["2019-01-07",3679.37,3873.02,3582.54,3679.37,2604207],["2019-01-08",3776.19,3776.19,3582.54,3679.37,792900],["2019-01-09",3679.37,3776.19,3582.54,3582.54,1533105],["2019-01-10",3679.37,3776.19,3582.54,3679.37,869900],["2019-01-11",3679.37,3776.19,3582.54,3679.37,987400],["2019-01-14",3679.37,3776.19,3582.54,3679.37,1326800],["2019-01-15",3582.54,3679.37,3582.54,3679.37,289700],["2019-01-16",3679.37,3776.19,3582.54,3679.37,984318],["2019-01-17",3679.37,3679.37,3582.54,3582.54,1184800],["2019-01-18",3582.54,3679.37,3485.71,3582.54,1142700],["2019-01-21",3582.54,3582.54,3485.71,3485.71,1486000],["2019-01-22",3485.71,3582.54,3388.89,3485.71,1154440],["2019-01-23",3485.71,3582.54,3388.89,3582.54,1805490],["2019-01-24",3582.54,3582.54,3485.71,3582.54,772000],["2019-01-25",3582.54,3582.54,3485.71,3485.71,616866],["2019-01-28",3485.71,3582.54,3485.71,3485.71,1879857],["2019-01-29",3485.71,3485.71,3388.89,3485.71,388000],["2019-01-30",3485.71,3485.71,3388.89,3388.89,648691],["2019-01-31",3388.89,3485.71,3292.06,3388.89,1582700],["2019-02-01",3388.89,3388.89,3292.06,3388.89,541700],["2019-02-11",3388.89,3485.71,3195.24,3292.06,2496000],["2019-02-12",3388.89,3485.71,3292.06,3388.89,2215600],["2019-02-13",3388.89,3485.71,3292.06,3388.89,1125400],["2019-02-14",3388.89,3582.54,3292.06,3485.71,2817733],["2019-02-15",3485.71,3582.54,3388.89,3485.71,1397900],["2019-02-18",3485.71,3485.71,3388.89,3388.89,1523742],["2019-02-19",3388.89,3485.71,3292.06,3388.89,1871600],["2019-02-20",3388.89,3388.89,3292.06,3292.06,395924],["2019-02-21",3388.89,3485.71,3292.06,3388.89,1255600],["2019-02-22",3292.06,3485.71,3292.06,3388.89,460654],["2019-02-25",3388.89,3485.71,3292.06,3388.89,704100],["2019-02-26",3388.89,3485.71,3292.06,3388.89,1177400],["2019-02-27",3388.89,3582.54,3388.89,3485.71,3255300],["2019-02-28",3582.54,3679.37,3388.89,3485.71,2915310],["2019-03-01",3485.71,3582.54,3485.71,3582.54,823266],["2019-03-04",3582.54,3679.37,3485.71,3679.37,2036100],["2019-03-05",3776.19,3969.84,3679.37,3969.84,6019600],["2019-03-06",4260.32,4357.14,3969.84,4163.49,5625400],["2019-03-07",4163.49,4260.32,3969.84,4066.67,3433100],["2019-03-08",4066.67,4066.67,3873.02,3969.84,3125700],["2019-03-11",3969.84,4066.67,3873.02,4066.67,2264000],["2019-03-12",4066.67,4163.49,3969.84,3969.84,4251900],["2019-03-13",3969.84,3969.84,3776.19,3776.19,2723900],["2019-03-14",3873.02,4066.67,3776.19,4066.67,8453100],["2019-03-15",4163.49,4260.32,3969.84,3969.84,2702000],["2019-03-18",3969.84,4163.49,3969.84,4066.67,2653500],["2019-03-19",4066.67,4163.49,3969.84,3969.84,3257100],["2019-03-20",3969.84,4066.67,3873.02,4066.67,2073935],["2019-03-21",4066.67,4066.67,3776.19,3776.19,2871182],["2019-03-22",3873.02,3969.84,3776.19,3873.02,1702514],["2019-03-25",3776.19,3776.19,3679.37,3679.37,2758200],["2019-03-26",3679.37,3776.19,3679.37,3679.37,1205600],["2019-03-27",3679.37,3873.02,3679.37,3679.37,876700],["2019-03-28",3776.19,3776.19,3679.37,3679.37,713571],["2019-03-29",3776.19,3873.02,3679.37,3776.19,1661900],["2019-04-01",3776.19,3873.02,3679.37,3873.02,2129419],["2019-04-02",3873.02,3969.84,3776.19,3776.19,1165100],["2019-04-03",3776.19,3873.02,3679.37,3776.19,1168900],["2019-04-04",3776.19,3873.02,3679.37,3776.19,949900],["2019-04-05",3776.19,3873.02,3679.37,3776.19,406100],["2019-04-08",3776.19,3873.02,3679.37,3776.19,1753633],["2019-04-09",3776.19,3873.02,3679.37,3776.19,955300],["2019-04-10",3776.19,3776.19,3679.37,3776.19,619200],["2019-04-11",3776.19,3776.19,3679.37,3679.37,1273500],["2019-04-12",3679.37,3776.19,3679.37,3679.37,811300],["2019-04-16",3679.37,3679.37,3582.54,3582.54,642200],["2019-04-17",3679.37,3679.37,3485.71,3582.54,1509211],["2019-04-18",3582.54,3582.54,3388.89,3485.71,2018631],["2019-04-19",3485.71,3582.54,3388.89,3485.71,672200],["2019-04-22",3485.71,3485.71,3388.89,3388.89,878400],["2019-04-23",3388.89,3485.71,3388.89,3388.89,394600],["2019-04-24",3388.89,3485.71,3388.89,3388.89,619700],["2019-04-25",3388.89,3582.54,3388.89,3485.71,1450001],["2019-04-26",3485.71,3582.54,3485.71,3485.71,492300],["2019-05-02",3485.71,3485.71,3292.06,3388.89,2074200],["2019-05-03",3292.06,3485.71,3292.06,3388.89,809800],["2019-05-06",3388.89,3388.89,3292.06,3292.06,779800],["2019-05-07",3292.06,3388.89,3292.06,3292.06,630373],["2019-05-08",3292.06,3388.89,3195.24,3388.89,1014800],["2019-05-09",3292.06,3388.89,3195.24,3292.06,781300],["2019-05-10",3292.06,3485.71,3292.06,3388.89,824700],["2019-05-13",3388.89,3485.71,3292.06,3292.06,836100],["2019-05-14",3388.89,3388.89,3292.06,3292.06,668800],["2019-05-15",3388.89,3485.71,3388.89,3388.89,1148200],["2019-05-16",3485.71,3485.71,3388.89,3388.89,827300],["2019-05-17",3388.89,3485.71,3292.06,3292.06,725400],["2019-05-20",3292.06,3388.89,3292.06,3388.89,1750000],["2019-05-21",3388.89,3388.89,3292.06,3388.89,1343200],["2019-05-22",3388.89,3388.89,3195.24,3292.06,1694600],["2019-05-23",3292.06,3292.06,3098.41,3195.24,2861728],["2019-05-24",3195.24,3195.24,2904.76,3001.59,4334500],["2019-05-27",3001.59,3001.59,2904.76,3001.59,1414100],["2019-05-28",2904.76,3001.59,2807.94,2807.94,2112800],["2019-05-29",2807.94,2904.76,2711.11,2807.94,2395600],["2019-05-30",2807.94,2904.76,2711.11,2904.76,810800],["2019-05-31",2904.76,2904.76,2807.94,2904.76,386500],["2019-06-03",2904.76,2904.76,2711.11,2807.94,1029100],["2019-06-04",2807.94,2807.94,2711.11,2807.94,661700],["2019-06-05",2807.94,2807.94,2711.11,2711.11,765100],["2019-06-06",2711.11,2711.11,2614.29,2614.29,1169324],["2019-06-07",2614.29,2711.11,2614.29,2711.11,528121],["2019-06-10",2711.11,2807.94,2711.11,2711.11,1748100],["2019-06-11",2711.11,2904.76,2711.11,2807.94,2525700],["2019-06-12",2807.94,2807.94,2711.11,2711.11,882200],["2019-06-13",2711.11,2807.94,2711.11,2711.11,568200],["2019-06-14",2711.11,2807.94,2711.11,2711.11,202700],["2019-06-17",2711.11,2711.11,2614.29,2711.11,1081400],["2019-06-18",2711.11,2711.11,2614.29,2614.29,1456742],["2019-06-19",2711.11,2711.11,2614.29,2711.11,543000],["2019-06-20",2711.11,2807.94,2614.29,2711.11,1050100],["2019-06-21",2711.11,2711.11,2614.29,2711.11,151100],["2019-06-24",2711.11,2711.11,2517.46,2517.46,1673700],["2019-06-25",2517.46,2614.29,2420.63,2517.46,1500400],["2019-06-26",2517.46,2517.46,2323.81,2323.81,2120500],["2019-06-27",2323.81,2420.63,2323.81,2323.81,1209065],["2019-06-28",2323.81,2420.63,2323.81,2323.81,516800],["2019-07-01",2323.81,2420.63,2323.81,2420.63,730900],["2019-07-02",2420.63,2517.46,2323.81,2420.63,1187500],["2019-07-03",2420.63,2517.46,2420.63,2420.63,349000],["2019-07-04",2420.63,2420.63,2323.81,2323.81,698800],["2019-07-05",2323.81,2420.63,2323.81,2420.63,251100],["2019-07-08",2420.63,2420.63,2323.81,2323.81,360400],["2019-07-09",2323.81,2420.63,2323.81,2420.63,647103],["2019-07-10",2323.81,2420.63,2226.98,2323.81,1102800],["2019-07-11",2323.81,2420.63,2323.81,2323.81,705800],["2019-07-12",2323.81,2517.46,2323.81,2517.46,2057007],["2019-07-15",2614.29,2711.11,2517.46,2517.46,2349000],["2019-07-16",2517.46,2614.29,2517.46,2517.46,1332600],["2019-07-17",2323.81,2614.29,2323.81,2517.46,1340900],["2019-07-18",2420.63,2517.46,2420.63,2420.63,1127700],["2019-07-19",2420.63,2517.46,2420.63,2517.46,1359800],["2019-07-22",2517.46,2517.46,2323.81,2420.63,722100],["2019-07-23",2420.63,2420.63,2323.81,2323.81,773005],["2019-07-24",2420.63,2420.63,2323.81,2323.81,523600],["2019-07-25",2420.63,2420.63,2323.81,2420.63,364800],["2019-07-26",2323.81,2420.63,2323.81,2323.81,1042700],["2019-07-29",2420.63,2420.63,2323.81,2323.81,1231100],["2019-07-30",2323.81,2420.63,2323.81,2323.81,819200],["2019-07-31",2323.81,2323.81,2226.98,2226.98,887015],["2019-08-01",2226.98,2323.81,2226.98,2226.98,227600],["2019-08-02",2226.98,2323.81,2130.16,2130.16,1375200],["2019-08-05",2130.16,2226.98,2130.16,2130.16,606200],["2019-08-06",2130.16,2130.16,1936.51,2130.16,940400],["2019-08-07",2130.16,2226.98,2130.16,2130.16,829980],["2019-08-08",2130.16,2226.98,2130.16,2130.16,417500],["2019-08-09",2226.98,2323.81,2226.98,2323.81,2905600],["2019-08-12",2420.63,2517.46,2226.98,2323.81,1769200],["2019-08-13",2323.81,2420.63,2323.81,2323.81,1233900],["2019-08-14",2323.81,2420.63,2226.98,2323.81,1383400],["2019-08-15",2323.81,2323.81,2226.98,2323.81,386170],["2019-08-16",2323.81,2420.63,2323.81,2323.81,434800],["2019-08-19",2323.81,2420.63,2226.98,2323.81,972100],["2019-08-20",2323.81,2420.63,2226.98,2323.81,633000],["2019-08-21",2323.81,2420.63,2226.98,2323.81,482061],["2019-08-22",2323.81,2323.81,2226.98,2323.81,141500],["2019-08-23",2323.81,2323.81,2226.98,2226.98,279000],["2019-08-26",2226.98,2323.81,2226.98,2226.98,1435700],["2019-08-27",2226.98,2323.81,2226.98,2226.98,227300],["2019-08-28",2226.98,2323.81,2130.16,2226.98,813200],["2019-08-29",2226.98,2323.81,2226.98,2226.98,261400],["2019-08-30",2323.81,2323.81,2226.98,2226.98,619800],["2019-09-03",2226.98,2226.98,2130.16,2130.16,633300],["2019-09-04",2130.16,2226.98,2130.16,2226.98,1204400],["2019-09-05",2323.81,2323.81,2130.16,2226.98,687100],["2019-09-06",2226.98,2323.81,2226.98,2226.98,827500],["2019-09-09",2226.98,2226.98,2130.16,2226.98,572900],["2019-09-10",2226.98,2323.81,2130.16,2226.98,1067400],["2019-09-11",2130.16,2323.81,2130.16,2226.98,836700],["2019-09-12",2226.98,2323.81,2130.16,2226.98,309000],["2019-09-13",2226.98,2226.98,2130.16,2130.16,286300],["2019-09-16",2226.98,2226.98,2130.16,2130.16,417300],["2019-09-17",2130.16,2226.98,2130.16,2130.16,1065600],["2019-09-18",1936.51,2226.98,1936.51,2226.98,243408],["2019-09-19",2226.98,2226.98,2130.16,2130.16,800200],["2019-09-20",2130.16,2226.98,2130.16,2130.16,507065],["2019-09-23",2130.16,2226.98,2130.16,2130.16,317450],["2019-09-24",2226.98,2226.98,2130.16,2130.16,362400],["2019-09-25",2226.98,2323.81,2130.16,2323.81,1858700],["2019-09-26",2323.81,2517.46,2323.81,2420.63,2625000],["2019-09-27",2420.63,2420.63,2323.81,2323.81,1212900],["2019-09-30",2323.81,2323.81,2226.98,2226.98,832600],["2019-10-01",2226.98,2323.81,2226.98,2226.98,980900],["2019-10-02",2226.98,2323.81,2226.98,2226.98,583600],["2019-10-03",2226.98,2323.81,2130.16,2226.98,647510],["2019-10-04",2226.98,2323.81,2226.98,2226.98,170700],["2019-10-07",2226.98,2323.81,2226.98,2226.98,620900],["2019-10-08",2226.98,2323.81,2226.98,2226.98,707100],["2019-10-09",2226.98,2323.81,2130.16,2226.98,415900],["2019-10-10",2226.98,2226.98,2130.16,2226.98,340300],["2019-10-11",2226.98,2226.98,2130.16,2226.98,473300],["2019-10-14",2226.98,2323.81,2226.98,2323.81,1064800],["2019-10-15",2323.81,2420.63,2226.98,2420.63,1404100],["2019-10-16",2420.63,2614.29,2420.63,2517.46,6002000],["2019-10-17",2517.46,2614.29,2517.46,2517.46,1294860],["2019-10-18",2517.46,2614.29,2420.63,2517.46,2080814],["2019-10-21",2614.29,2614.29,2420.63,2517.46,3484400],["2019-10-22",2517.46,2517.46,2420.63,2420.63,1107100],["2019-10-23",2420.63,2517.46,2323.81,2420.63,1006800],["2019-10-24",2420.63,2517.46,2323.81,2323.81,1464100],["2019-10-25",2323.81,2420.63,2226.98,2323.81,1194600],["2019-10-28",2323.81,2420.63,2323.81,2323.81,555300],["2019-10-29",2323.81,2420.63,2323.81,2420.63,402446],["2019-10-30",2420.63,2420.63,2323.81,2323.81,280800],["2019-10-31",2420.63,2517.46,2323.81,2323.81,2216500],["2019-11-01",2420.63,2420.63,2323.81,2323.81,614000],["2019-11-04",2323.81,2420.63,2226.98,2323.81,1386300],["2019-11-05",2323.81,2420.63,2226.98,2420.63,997600],["2019-11-06",2420.63,2420.63,2323.81,2323.81,587400],["2019-11-07",2323.81,2420.63,2323.81,2323.81,961000],["2019-11-08",2323.81,2420.63,2323.81,2323.81,514700],["2019-11-11",2323.81,2517.46,2323.81,2517.46,2868300],["2019-11-12",2517.46,2711.11,2420.63,2614.29,5134100],["2019-11-13",2614.29,2711.11,2517.46,2517.46,2975328],["2019-11-14",2517.46,2517.46,2420.63,2420.63,863500],["2019-11-15",2420.63,2614.29,2420.63,2420.63,1822400],["2019-11-18",2420.63,2517.46,2420.63,2420.63,625800],["2019-11-19",2420.63,2614.29,2420.63,2517.46,1064100],["2019-11-20",2517.46,2614.29,2420.63,2517.46,1047400],["2019-11-21",2517.46,2517.46,2420.63,2420.63,319200],["2019-11-22",2517.46,2517.46,2323.81,2420.63,1604000],["2019-11-25",2420.63,2517.46,2420.63,2420.63,640100],["2019-11-26",2517.46,2517.46,2323.81,2420.63,1495280],["2019-11-27",2420.63,2517.46,2323.81,2420.63,450000],["2019-11-28",2420.63,2420.63,2323.81,2420.63,709800],["2019-11-29",2420.63,2420.63,2323.81,2420.63,483600],["2019-12-02",2420.63,2517.46,2420.63,2420.63,876953],["2019-12-03",2517.46,2517.46,2420.63,2420.63,1111300],["2019-12-04",2420.63,2420.63,2323.81,2420.63,93800],["2019-12-05",2420.63,2420.63,2323.81,2420.63,185600],["2019-12-06",2420.63,2420.63,2323.81,2323.81,261200],["2019-12-09",2323.81,2420.63,2323.81,2323.81,1491200],["2019-12-10",2420.63,2420.63,2226.98,2323.81,1354700],["2019-12-11",2323.81,2323.81,2226.98,2323.81,802200],["2019-12-12",2323.81,2420.63,2226.98,2323.81,2215300],["2019-12-13",2323.81,2420.63,2323.81,2420.63,1261140],["2019-12-16",2420.63,2420.63,2323.81,2323.81,417700],["2019-12-17",2323.81,2517.46,2323.81,2517.46,7166400],["2019-12-18",2614.29,2614.29,2420.63,2420.63,1278300],["2019-12-19",2420.63,2517.46,2323.81,2420.63,2146000],["2019-12-20",2420.63,2420.63,2323.81,2323.81,1065200],["2019-12-23",2323.81,2517.46,2323.81,2420.63,1789700],["2019-12-24",2420.63,2420.63,2323.81,2323.81,203300],["2019-12-25",2420.63,2420.63,2323.81,2323.81,2256900],["2019-12-26",2323.81,2420.63,2323.81,2323.81,1205600],["2019-12-27",2323.81,2323.81,2226.98,2323.81,1796500],["2019-12-30",2323.81,2323.81,2226.98,2226.98,744214],["2019-12-31",2226.98,2323.81,2130.16,2323.81,2910000],["2020-01-02",2323.81,2323.81,2226.98,2323.81,576800],["2020-01-03",2323.81,2323.81,2226.98,2323.81,457600],["2020-01-06",2226.98,2323.81,2226.98,2226.98,1459900],["2020-01-07",2226.98,2323.81,2226.98,2226.98,250700],["2020-01-08",2226.98,2226.98,2130.16,2226.98,1058200],["2020-01-09",2226.98,2323.81,2130.16,2226.98,812380],["2020-01-10",2226.98,2226.98,2130.16,2226.98,555100],["2020-01-13",2226.98,2226.98,2130.16,2130.16,1200206],["2020-01-14",2226.98,2226.98,2033.33,2033.33,479800],["2020-01-15",2130.16,2226.98,2033.33,2130.16,581249],["2020-01-16",2226.98,2226.98,2130.16,2130.16,370220],["2020-01-17",2130.16,2226.98,2033.33,2130.16,532400],["2020-01-20",2130.16,2226.98,2130.16,2130.16,643400],["2020-01-21",2130.16,2226.98,2130.16,2130.16,552103],["2020-01-22",2130.16,2323.81,2130.16,2226.98,1727660],["2020-01-30",2226.98,2323.81,2130.16,2226.98,1160000],["2020-01-31",2226.98,2226.98,2130.16,2130.16,1232500],["2020-02-03",2130.16,2130.16,1936.51,2033.33,2265300],["2020-02-04",2033.33,2033.33,1936.51,2033.33,850300],["2020-02-05",2033.33,2130.16,1936.51,2033.33,696700],["2020-02-06",2033.33,2130.16,1936.51,2033.33,1584200],["2020-02-07",2130.16,2130.16,2033.33,2130.16,219200],["2020-02-10",2130.16,2130.16,2033.33,2033.33,418300],["2020-02-11",2033.33,2130.16,2033.33,2033.33,583200],["2020-02-12",2130.16,2130.16,2033.33,2130.16,214100],["2020-02-13",2033.33,2130.16,2033.33,2033.33,337900],["2020-02-14",2130.16,2130.16,2033.33,2033.33,329900],["2020-02-17",2033.33,2130.16,2033.33,2033.33,792900],["2020-02-18",2033.33,2130.16,2033.33,2033.33,107500],["2020-02-19",2033.33,2130.16,2033.33,2130.16,767100],["2020-02-20",2033.33,2130.16,2033.33,2033.33,265000],["2020-02-21",2033.33,2130.16,2033.33,2033.33,771500],["2020-02-24",2033.33,2033.33,1839.68,1936.51,1991800],["2020-02-25",1936.51,1936.51,1839.68,1936.51,1791440],["2020-02-26",1936.51,1936.51,1839.68,1936.51,79100],["2020-02-27",1936.51,1936.51,1839.68,1936.51,199000],["2020-02-28",1839.68,1936.51,1839.68,1936.51,478800],["2020-03-02",1839.68,2033.33,1839.68,2033.33,1049200],["2020-03-03",1936.51,2130.16,1936.51,2033.33,1890455],["2020-03-04",2033.33,2130.16,1936.51,2033.33,876700],["2020-03-05",2033.33,2130.16,1936.51,1936.51,887806],["2020-03-06",2033.33,2130.16,1936.51,2033.33,933200],["2020-03-09",1936.51,1936.51,1839.68,1839.68,3156763],["2020-03-10",1742.86,1936.51,1742.86,1839.68,1451480],["2020-03-11",1936.51,1936.51,1839.68,1839.68,1330200],["2020-03-12",1742.86,1839.68,1742.86,1742.86,2463200],["2020-03-13",1742.86,1742.86,1646.03,1742.86,2245200],["2020-03-16",1646.03,1742.86,1646.03,1646.03,1419200],["2020-03-17",1646.03,1742.86,1549.21,1742.86,1197101],["2020-03-18",1742.86,1839.68,1646.03,1839.68,23364477],["2020-03-19",1936.51,1936.51,1839.68,1936.51,8699300],["2020-03-20",2130.16,2130.16,1839.68,1936.51,5013911],["2020-03-23",1839.68,1936.51,1742.86,1742.86,5414500],["2020-03-24",1646.03,1742.86,1646.03,1646.03,4694000],["2020-03-25",1646.03,1742.86,1549.21,1646.03,2676260],["2020-03-26",1646.03,1646.03,1549.21,1549.21,5472400],["2020-03-27",1452.38,1549.21,1452.38,1452.38,5523400],["2020-03-30",1355.56,1452.38,1355.56,1355.56,2928100],["2020-03-31",1258.73,1355.56,1258.73,1258.73,6730303],["2020-04-01",1161.9,1355.56,1161.9,1355.56,2236400],["2020-04-03",1355.56,1452.38,1355.56,1452.38,1697900],["2020-04-06",1452.38,1549.21,1355.56,1452.38,4156600],["2020-04-07",1452.38,1549.21,1355.56,1452.38,1698900],["2020-04-08",1452.38,1452.38,1355.56,1452.38,1658600],["2020-04-09",1452.38,1549.21,1355.56,1452.38,2848492],["2020-04-10",1452.38,1549.21,1355.56,1452.38,4442700],["2020-04-13",1452.38,1549.21,1452.38,1549.21,973600],["2020-04-14",1549.21,1549.21,1452.38,1452.38,1579300],["2020-04-15",1452.38,1549.21,1355.56,1452.38,2344600],["2020-04-16",1452.38,1549.21,1452.38,1452.38,2072500],["2020-04-17",1549.21,1549.21,1452.38,1549.21,6882900],["2020-04-20",1646.03,1646.03,1646.03,1646.03,8890100],["2020-04-21",1742.86,1742.86,1646.03,1646.03,10388380],["2020-04-22",1549.21,1742.86,1549.21,1742.86,2102400],["2020-04-23",1646.03,1742.86,1646.03,1646.03,3511500],["2020-04-24",1549.21,1646.03,1549.21,1646.03,3119700],["2020-04-27",1646.03,1742.86,1549.21,1646.03,1280100],["2020-04-28",1646.03,1742.86,1549.21,1646.03,970800],["2020-04-29",1646.03,1742.86,1549.21,1742.86,2263200],["2020-05-04",1742.86,1839.68,1646.03,1646.03,6073400],["2020-05-05",1646.03,1742.86,1549.21,1646.03,2598800],["2020-05-06",1646.03,1646.03,1549.21,1646.03,442000],["2020-05-07",1646.03,1646.03,1549.21,1646.03,996500],["2020-05-08",1646.03,1742.86,1549.21,1646.03,10565100],["2020-05-11",1646.03,1742.86,1646.03,1742.86,3808300],["2020-05-12",1742.86,1839.68,1646.03,1742.86,8908200],["2020-05-13",1742.86,1839.68,1742.86,1839.68,12790700],["2020-05-14",1936.51,1936.51,1839.68,1936.51,4378100],["2020-05-15",2130.16,2130.16,1936.51,1936.51,13160000],["2020-05-18",1839.68,2033.33,1839.68,1936.51,5713000],["2020-05-19",1936.51,2033.33,1839.68,1936.51,5894020],["2020-05-20",1936.51,1936.51,1839.68,1936.51,2276900],["2020-05-21",1936.51,2033.33,1839.68,1936.51,6699400],["2020-05-22",1936.51,2033.33,1839.68,1839.68,5399100],["2020-05-25",1936.51,1936.51,1839.68,1936.51,2091400],["2020-05-26",1936.51,2033.33,1839.68,1936.51,5078700],["2020-05-27",1936.51,2033.33,1839.68,1936.51,4196200],["2020-05-28",1839.68,1936.51,1839.68,1936.51,2854100],["2020-05-29",1936.51,2130.16,1839.68,2130.16,11414200],["2020-06-01",2226.98,2323.81,2130.16,2323.81,11919200],["2020-06-02",2323.81,2323.81,2130.16,2130.16,8391800],["2020-06-03",2130.16,2226.98,2033.33,2226.98,5585300],["2020-06-04",2226.98,2323.81,2226.98,2226.98,6165900],["2020-06-05",2226.98,2323.81,2226.98,2226.98,4244000],["2020-06-08",2323.81,2420.63,2323.81,2420.63,14241900],["2020-06-09",2517.46,2517.46,2323.81,2420.63,9020501],["2020-06-10",2517.46,2614.29,2323.81,2614.29,7025203],["2020-06-11",2614.29,2807.94,2420.63,2420.63,15610910],["2020-06-12",2420.63,2614.29,2226.98,2614.29,14986700],["2020-06-15",2614.29,2807.94,2420.63,2614.29,8287400],["2020-06-16",2711.11,2807.94,2517.46,2711.11,9049000],["2020-06-17",2711.11,2711.11,2517.46,2517.46,11906100],["2020-06-18",2420.63,2614.29,2420.63,2614.29,4710100],["2020-06-19",2614.29,2711.11,2517.46,2614.29,4100138],["2020-06-22",2614.29,2711.11,2517.46,2614.29,4784000],["2020-06-23",2614.29,2711.11,2517.46,2614.29,6529625],["2020-06-24",2614.29,2711.11,2517.46,2614.29,3639660],["2020-06-25",2517.46,2807.94,2517.46,2807.94,19592139],["2020-06-26",2904.76,3001.59,2807.94,2807.94,9137200],["2020-06-29",2807.94,2904.76,2614.29,2614.29,7082300],["2020-06-30",2614.29,2711.11,2420.63,2517.46,12097200],["2020-07-01",2517.46,2614.29,2420.63,2517.46,2755700],["2020-07-02",2517.46,2614.29,2517.46,2614.29,1915500],["2020-07-03",2614.29,2614.29,2517.46,2517.46,2482100],["2020-07-06",2517.46,2614.29,2420.63,2517.46,2626500],["2020-07-07",2517.46,2614.29,2517.46,2517.46,2770000],["2020-07-08",2517.46,2517.46,2420.63,2420.63,1374500],["2020-07-09",2420.63,2614.29,2420.63,2614.29,3963400],["2020-07-10",2614.29,2614.29,2420.63,2517.46,2724100],["2020-07-13",2517.46,2614.29,2420.63,2517.46,1694300],["2020-07-14",2420.63,2517.46,2420.63,2420.63,1619500],["2020-07-15",2517.46,2614.29,2420.63,2420.63,2887900],["2020-07-16",2420.63,2517.46,2420.63,2420.63,1186000],["2020-07-17",2517.46,2517.46,2420.63,2420.63,1929800],["2020-07-20",2420.63,2517.46,2323.81,2420.63,5499600],["2020-07-21",2420.63,2517.46,2420.63,2420.63,2934700],["2020-07-22",2420.63,2517.46,2323.81,2323.81,2058000],["2020-07-23",2323.81,2420.63,2130.16,2226.98,4728300],["2020-07-24",2226.98,2226.98,2033.33,2033.33,8016500],["2020-07-27",1936.51,2033.33,1839.68,1839.68,6519900],["2020-07-28",1839.68,1936.51,1742.86,1936.51,3228400],["2020-07-29",2033.33,2033.33,1742.86,1936.51,3667700],["2020-07-30",1936.51,2033.33,1839.68,1839.68,3424300],["2020-07-31",1839.68,1936.51,1839.68,1936.51,1993900],["2020-08-03",1936.51,2033.33,1839.68,2033.33,3010800],["2020-08-04",2033.33,2226.98,1936.51,2130.16,4618400],["2020-08-05",2130.16,2130.16,2033.33,2130.16,2316700],["2020-08-06",2130.16,2130.16,2033.33,2033.33,4411200],["2020-08-07",2033.33,2130.16,2033.33,2130.16,2210800],["2020-08-10",2033.33,2226.98,2033.33,2130.16,2892700],["2020-08-11",2130.16,2226.98,2033.33,2130.16,1975500],["2020-08-12",2130.16,2226.98,2033.33,2226.98,1603300],["2020-08-13",2226.98,2226.98,2130.16,2130.16,669200],["2020-08-14",2130.16,2226.98,2033.33,2033.33,4362777],["2020-08-17",2033.33,2226.98,2033.33,2226.98,5944000],["2020-08-18",2323.81,2420.63,2226.98,2226.98,4848900],["2020-08-19",2226.98,2323.81,2226.98,2226.98,1559600],["2020-08-20",2226.98,2323.81,2226.98,2323.81,2184600],["2020-08-21",2323.81,2420.63,2226.98,2323.81,4019821],["2020-08-24",2323.81,2420.63,2323.81,2323.81,1287007],["2020-08-25",2323.81,2420.63,2226.98,2323.81,3889900],["2020-08-26",2226.98,2420.63,2226.98,2420.63,1184200],["2020-08-27",2420.63,2420.63,2323.81,2323.81,568400],["2020-08-28",2323.81,2420.63,2323.81,2420.63,1405100],["2020-08-31",2420.63,2517.46,2323.81,2420.63,3929100],["2020-09-01",2420.63,2517.46,2323.81,2323.81,2588900],["2020-09-03",2420.63,2517.46,2323.81,2420.63,5249900],["2020-09-04",2420.63,2517.46,2323.81,2517.46,2457700],["2020-09-07",2517.46,2517.46,2323.81,2323.81,2509000],["2020-09-08",2323.81,2517.46,2323.81,2420.63,2250100],["2020-09-09",2420.63,2517.46,2323.81,2517.46,1334800],["2020-09-10",2517.46,2517.46,2420.63,2420.63,871800],["2020-09-11",2420.63,2517.46,2420.63,2420.63,2128400],["2020-09-14",2420.63,2517.46,2323.81,2420.63,2013600],["2020-09-15",2517.46,2517.46,2420.63,2517.46,2699885],["2020-09-16",2517.46,2614.29,2517.46,2517.46,3679758],["2020-09-17",2517.46,2614.29,2420.63,2517.46,2512400],["2020-09-18",2517.46,2614.29,2420.63,2517.46,2236500],["2020-09-21",2517.46,2711.11,2517.46,2614.29,5796670],["2020-09-22",2614.29,2711.11,2517.46,2614.29,4005300],["2020-09-23",2711.11,2711.11,2517.46,2614.29,902500],["2020-09-24",2614.29,2614.29,2517.46,2517.46,1735970],["2020-09-25",2517.46,2614.29,2420.63,2517.46,2977700],["2020-09-28",2614.29,2614.29,2517.46,2517.46,744600],["2020-09-29",2614.29,2614.29,2517.46,2517.46,1263200],["2020-09-30",2517.46,2614.29,2517.46,2614.29,2372800],["2020-10-01",2614.29,2711.11,2517.46,2517.46,4104540],["2020-10-02",2614.29,2711.11,2517.46,2614.29,5614200],["2020-10-05",2614.29,2807.94,2614.29,2807.94,6474400],["2020-10-06",2807.94,2807.94,2711.11,2711.11,2876402],["2020-10-07",2711.11,2807.94,2711.11,2711.11,3157301],["2020-10-08",2711.11,2807.94,2614.29,2807.94,4002000],["2020-10-09",2807.94,2807.94,2614.29,2614.29,13448600],["2020-10-12",2614.29,2614.29,2420.63,2517.46,6350200],["2020-10-13",2517.46,2517.46,2420.63,2420.63,1777000],["2020-10-14",2420.63,2614.29,2420.63,2517.46,4823300],["2020-10-15",2614.29,2614.29,2420.63,2517.46,2814600],["2020-10-16",2517.46,2517.46,2420.63,2517.46,1208100],["2020-10-19",2517.46,2517.46,2420.63,2517.46,1149700],["2020-10-20",2517.46,2517.46,2420.63,2517.46,734000],["2020-10-21",2420.63,2517.46,2420.63,2420.63,3407700],["2020-10-22",2420.63,2517.46,2420.63,2420.63,754200],["2020-10-23",2420.63,2517.46,2420.63,2517.46,715700],["2020-10-26",2517.46,2517.46,2323.81,2323.81,3794800],["2020-10-27",2323.81,2420.63,2323.81,2323.81,1190300],["2020-10-28",2323.81,2420.63,2226.98,2323.81,2623500],["2020-10-29",2323.81,2420.63,2226.98,2420.63,1263100],["2020-10-30",2420.63,2420.63,2323.81,2420.63,1030100],["2020-11-02",2323.81,2420.63,2323.81,2323.81,2025400],["2020-11-03",2323.81,2420.63,2323.81,2323.81,2406800],["2020-11-04",2323.81,2420.63,2323.81,2323.81,1054100],["2020-11-05",2323.81,2420.63,2323.81,2323.81,789100],["2020-11-06",2323.81,2420.63,2226.98,2323.81,473200],["2020-11-09",2323.81,2420.63,2226.98,2323.81,1745400],["2020-11-10",2323.81,2420.63,2226.98,2323.81,1121720],["2020-11-11",2323.81,2323.81,2226.98,2323.81,240200],["2020-11-12",2323.81,2323.81,2226.98,2323.81,920100],["2020-11-13",2323.81,2420.63,2226.98,2323.81,3087800],["2020-11-16",2323.81,2420.63,2226.98,2323.81,1498200],["2020-11-17",2323.81,2420.63,2323.81,2323.81,1243000],["2020-11-18",2323.81,2420.63,2226.98,2323.81,1684200],["2020-11-19",2323.81,2517.46,2323.81,2517.46,6006000],["2020-11-20",2517.46,2711.11,2517.46,2614.29,6358100],["2020-11-23",2614.29,2614.29,2517.46,2614.29,2541600],["2020-11-24",2614.29,2614.29,2420.63,2420.63,1664300],["2020-11-25",2420.63,2517.46,2420.63,2420.63,2050300],["2020-11-26",2420.63,2614.29,2420.63,2517.46,2167000],["2020-11-27",2517.46,2614.29,2517.46,2517.46,999230],["2020-11-30",2517.46,2614.29,2420.63,2517.46,1925476],["2020-12-01",2517.46,2614.29,2420.63,2614.29,4454000],["2020-12-02",2614.29,2711.11,2517.46,2614.29,4553624],["2020-12-03",2614.29,2711.11,2614.29,2614.29,2754800],["2020-12-04",2614.29,2711.11,2517.46,2517.46,2079700],["2020-12-07",2517.46,2614.29,2517.46,2614.29,529500],["2020-12-08",2614.29,2614.29,2517.46,2614.29,718821],["2020-12-09",2614.29,2807.94,2517.46,2807.94,12416883],["2020-12-10",2904.76,2904.76,2711.11,2711.11,4431100],["2020-12-11",2711.11,2807.94,2614.29,2711.11,2329110],["2020-12-14",2711.11,2711.11,2614.29,2711.11,1744100],["2020-12-15",2711.11,2904.76,2711.11,2904.76,20890500],["2020-12-16",3001.59,3195.24,3001.59,3195.24,5591300],["2020-12-17",3485.71,3485.71,3388.89,3485.71,20930100],["2020-12-18",3582.54,3776.19,3292.06,3679.37,15414400],["2020-12-21",3873.02,3873.02,3582.54,3582.54,8923000],["2020-12-22",3582.54,3776.19,3485.71,3776.19,8386000],["2020-12-23",3776.19,4066.67,3582.54,3873.02,18156391],["2020-12-24",3873.02,4260.32,3679.37,4163.49,16143055],["2020-12-25",4163.49,4550.79,4066.67,4550.79,14682600],["2020-12-28",4550.79,4744.44,4453.97,4647.62,15025155],["2020-12-29",4647.62,4647.62,4357.14,4453.97,11846850],["2020-12-30",4453.97,4550.79,4357.14,4357.14,10247300],["2020-12-31",4357.14,4453.97,4066.67,4066.67,12939706],["2021-01-04",4066.67,4453.97,3969.84,4260.32,11308800],["2021-01-05",4357.14,4357.14,4066.67,4163.49,9279536],["2021-01-06",4163.49,4260.32,4066.67,4260.32,6725715],["2021-01-07",4260.32,4260.32,4066.67,4260.32,6313704],["2021-01-08",4260.32,4647.62,4260.32,4453.97,15772626],["2021-01-11",4453.97,4647.62,4357.14,4647.62,9688600],["2021-01-12",4647.62,4744.44,4453.97,4550.79,6961500],["2021-01-13",4550.79,4647.62,4357.14,4550.79,9999400],["2021-01-14",4550.79,4550.79,4357.14,4453.97,7086200],["2021-01-15",4453.97,4841.27,4357.14,4841.27,16755135],["2021-01-18",4938.1,5325.4,4841.27,4938.1,15143800],["2021-01-19",5034.92,5131.75,4453.97,4647.62,27723407],["2021-01-20",4647.62,5034.92,4260.32,5034.92,21308900],["2021-01-21",5131.75,5519.05,5131.75,5422.22,12432115],["2021-01-22",5519.05,5519.05,5228.57,5325.4,9699300],["2021-01-25",5325.4,5325.4,5131.75,5228.57,7329100],["2021-01-26",5228.57,5228.57,4744.44,4938.1,14185945],["2021-01-27",4938.1,4938.1,4453.97,4453.97,11823763],["2021-01-28",4357.14,4357.14,4066.67,4066.67,12034100],["2021-01-29",3679.37,4453.97,3679.37,4453.97,15454200],["2021-02-01",4453.97,4744.44,4066.67,4163.49,12432100],["2021-02-02",3969.84,4453.97,3873.02,4260.32,7538200],["2021-02-03",4260.32,4647.62,4260.32,4453.97,3558800],["2021-02-04",4357.14,4550.79,4260.32,4260.32,4061500],["2021-02-05",4260.32,4357.14,4260.32,4260.32,11531300],["2021-02-08",4357.14,4453.97,4163.49,4260.32,4901700],["2021-02-09",4260.32,4453.97,4163.49,4260.32,5341600],["2021-02-17",4357.14,4647.62,4357.14,4550.79,3427300],["2021-02-18",4550.79,4647.62,4453.97,4550.79,2432300],["2021-02-19",4550.79,4550.79,4453.97,4453.97,1791640],["2021-02-22",4550.79,4550.79,4357.14,4453.97,3421600],["2021-02-23",4453.97,4453.97,4357.14,4357.14,6746500],["2021-02-24",4357.14,4744.44,4357.14,4744.44,18020986],["2021-02-25",4841.27,5034.92,4841.27,4841.27,5916900],["2021-02-26",4841.27,4938.1,4647.62,4841.27,4712900],["2021-03-01",4841.27,5131.75,4841.27,5034.92,5582300],["2021-03-02",5034.92,5034.92,4841.27,4938.1,4132900],["2021-03-03",4938.1,5131.75,4841.27,5131.75,6026200],["2021-03-04",5131.75,5325.4,4841.27,5034.92,6994389],["2021-03-05",4938.1,5519.05,4841.27,5422.22,13524340],["2021-03-08",5422.22,5906.35,5422.22,5906.35,13816800],["2021-03-09",5906.35,6196.83,5615.87,6003.17,6920000],["2021-03-10",5809.52,6100.0,5712.7,5906.35,5371000],["2021-03-11",5906.35,6293.65,5809.52,6003.17,5080652],["2021-03-12",6003.17,6100.0,5809.52,5906.35,6668500],["2021-03-15",5906.35,6003.17,5712.7,5809.52,7013104],["2021-03-16",5809.52,5809.52,5519.05,5712.7,8930071],["2021-03-17",5712.7,6100.0,5712.7,5906.35,7342968],["2021-03-18",5906.35,6003.17,5712.7,5906.35,3488252],["2021-03-19",5906.35,6003.17,5712.7,5906.35,4203646],["2021-03-22",5906.35,5906.35,5712.7,5809.52,3710716],["2021-03-23",5809.52,6100.0,5712.7,6100.0,21367760],["2021-03-24",6100.0,6100.0,5809.52,6003.17,9163700],["2021-03-25",6003.17,6003.17,5809.52,6003.17,7660089],["2021-03-26",5906.35,6003.17,5519.05,5906.35,11530900],["2021-03-29",5906.35,6487.3,5809.52,6487.3,23822600],["2021-03-30",6487.3,6777.78,6293.65,6390.48,4722150],["2021-03-31",6390.48,6487.3,6293.65,6390.48,4419900],["2021-04-01",6390.48,6874.6,6293.65,6487.3,9420448],["2021-04-02",6487.3,6680.95,6390.48,6487.3,5584200],["2021-04-05",6487.3,6971.43,6390.48,6874.6,11068800],["2021-04-06",6777.78,6874.6,6680.95,6777.78,4969393],["2021-04-07",6777.78,7068.25,6680.95,6971.43,6661400],["2021-04-08",6971.43,7068.25,6777.78,6777.78,6096700],["2021-04-09",6777.78,7165.08,6680.95,7068.25,9602570],["2021-04-12",7068.25,7261.9,6971.43,7165.08,10553900],["2021-04-13",7165.08,7261.9,6680.95,6777.78,12701800],["2021-04-14",6777.78,6874.6,6487.3,6874.6,6518700],["2021-04-15",6874.6,6874.6,6584.13,6680.95,7963300],["2021-04-16",6680.95,6777.78,6100.0,6584.13,13637927],["2021-04-19",6584.13,6680.95,6196.83,6293.65,7550500],["2021-04-20",6293.65,6487.3,6196.83,6390.48,5905050],["2021-04-22",6390.48,6390.48,5906.35,5906.35,8579200],["2021-04-23",5906.35,6100.0,5809.52,6100.0,5448170],["2021-04-26",6100.0,6100.0,5712.7,5712.7,5965468],["2021-04-27",5712.7,5906.35,5615.87,5809.52,3365500],["2021-04-28",5809.52,6100.0,5712.7,6100.0,4156800],["2021-04-29",6100.0,6100.0,5809.52,5906.35,3041300],["2021-05-04",6487.3,6487.3,5615.87,5712.7,3258600],["2021-05-05",5712.7,6196.83,5712.7,6100.0,3413700],["2021-05-06",5906.35,6100.0,5712.7,5906.35,2453200],["2021-05-07",5809.52,5906.35,5712.7,5809.52,5672500],["2021-05-10",5809.52,5809.52,5615.87,5809.52,3187000],["2021-05-11",5809.52,5906.35,5712.7,5809.52,2827000],["2021-05-12",5809.52,6003.17,5712.7,6003.17,2732400],["2021-05-13",6003.17,6003.17,5809.52,5809.52,2174500],["2021-05-14",5809.52,5906.35,5712.7,5809.52,2899000],["2021-05-17",5809.52,5809.52,5712.7,5809.52,2612700],["2021-05-18",5809.52,5809.52,5615.87,5615.87,2639000],["2021-05-19",5615.87,6100.0,5615.87,6100.0,7460000],["2021-05-20",6487.3,6680.95,6196.83,6293.65,10423181],["2021-05-21",6390.48,6390.48,6196.83,6196.83,4598600],["2021-05-24",6196.83,6584.13,6196.83,6487.3,5753400],["2021-05-25",6487.3,6487.3,6293.65,6390.48,2543763],["2021-05-26",6390.48,6874.6,6293.65,6584.13,8026600],["2021-05-27",6584.13,6680.95,6390.48,6390.48,2717600],["2021-05-28",6390.48,6584.13,6390.48,6487.3,3090000],["2021-05-31",6487.3,6584.13,6293.65,6293.65,4084415],["2021-06-01",6390.48,6874.6,6196.83,6874.6,23083818],["2021-06-02",6971.43,7261.9,6874.6,6971.43,6981100],["2021-06-03",7068.25,7165.08,6971.43,7068.25,3900177],["2021-06-04",7068.25,7165.08,6777.78,6971.43,10424770],["2021-06-07",6971.43,7455.56,6874.6,7261.9,13774766],["2021-06-08",7261.9,7455.56,6584.13,6777.78,7806675],["2021-06-09",6680.95,6971.43,6584.13,6874.6,5462229],["2021-06-10",6874.6,7068.25,6680.95,6874.6,7472500],["2021-06-11",6971.43,7552.38,6874.6,7552.38,18449175],["2021-06-14",7746.03,8133.33,7746.03,7939.68,8540000],["2021-06-15",7842.86,8036.51,7165.08,7842.86,6406600],["2021-06-16",7649.21,8230.16,7552.38,8133.33,9270800],["2021-06-17",8133.33,8133.33,7939.68,8133.33,3040100],["2021-06-18",8133.33,8326.98,8036.51,8230.16,4546600],["2021-06-21",8230.16,8907.94,8230.16,8617.46,9457935],["2021-06-22",8617.46,8811.11,8036.51,8133.33,16006100],["2021-06-23",8133.33,8230.16,7842.86,8133.33,4594181],["2021-06-24",8133.33,8326.98,8036.51,8133.33,3179859],["2021-06-25",8133.33,8133.33,7939.68,8036.51,2087600],["2021-06-28",8036.51,8230.16,7939.68,8036.51,2959900],["2021-06-29",8036.51,8036.51,7746.03,7842.86,3655621],["2021-06-30",7842.86,7842.86,7552.38,7649.21,3646963],["2021-07-01",7649.21,8326.98,7358.73,8230.16,7427684],["2021-07-02",8230.16,8326.98,8036.51,8036.51,3324300],["2021-07-05",8036.51,8133.33,7649.21,7842.86,2812900],["2021-07-06",7842.86,7842.86,7358.73,7358.73,4171800],["2021-07-07",7455.56,7649.21,7165.08,7455.56,3767800],["2021-07-08",7358.73,7455.56,7068.25,7261.9,4402500],["2021-07-09",7165.08,7358.73,6971.43,7068.25,2960200],["2021-07-12",7068.25,7068.25,6390.48,6487.3,10597814],["2021-07-13",6487.3,6874.6,6390.48,6777.78,3501200],["2021-07-14",6777.78,7068.25,6584.13,6777.78,3774300],["2021-07-15",6777.78,7261.9,6680.95,7261.9,6708000],["2021-07-16",7261.9,7358.73,7068.25,7358.73,3006300],["2021-07-19",7261.9,7261.9,6874.6,7165.08,4303600],["2021-07-20",6971.43,7261.9,6971.43,7261.9,1939700],["2021-07-21",7261.9,7358.73,7068.25,7068.25,888500],["2021-07-22",7068.25,7746.03,6971.43,7552.38,8590900],["2021-07-23",7649.21,7746.03,7552.38,7552.38,3162300],["2021-07-26",7552.38,7939.68,7358.73,7842.86,4240900],["2021-07-27",7939.68,8133.33,7842.86,7842.86,4257300],["2021-07-28",7842.86,8036.51,7842.86,8036.51,3923600],["2021-07-29",7939.68,8326.98,7939.68,8133.33,3720600],["2021-07-30",8133.33,8230.16,7939.68,8133.33,3014300],["2021-08-02",8133.33,8133.33,7746.03,7842.86,3535700],["2021-08-03",7842.86,7939.68,7746.03,7746.03,2350500],["2021-08-04",7746.03,7939.68,7649.21,7746.03,1378405],["2021-08-05",7746.03,8133.33,7746.03,8036.51,1746800],["2021-08-06",8036.51,8230.16,7939.68,8036.51,4338500],["2021-08-09",8036.51,8520.63,8036.51,8520.63,6395100],["2021-08-10",8520.63,8617.46,8326.98,8520.63,2696408],["2021-08-11",8520.63,8520.63,8326.98,8326.98,3112435],["2021-08-12",8326.98,9101.59,8230.16,8811.11,9679200],["2021-08-13",8907.94,9004.76,8617.46,8907.94,4277916],["2021-08-16",8907.94,9101.59,8811.11,9004.76,3215870],["2021-08-17",9004.76,9004.76,8714.29,8811.11,4149200],["2021-08-18",8714.29,8907.94,8617.46,8714.29,2542200],["2021-08-19",8617.46,8811.11,8617.46,8617.46,3608900],["2021-08-20",8617.46,9101.59,8230.16,8423.81,9013400],["2021-08-23",8423.81,8617.46,8326.98,8326.98,3316900],["2021-08-24",8326.98,8423.81,8133.33,8326.98,2606500],["2021-08-25",8230.16,8326.98,7842.86,8230.16,2027500],["2021-08-26",8326.98,8423.81,8133.33,8230.16,1620200],["2021-08-27",8326.98,8520.63,8036.51,8520.63,3245600],["2021-08-30",8617.46,9198.41,8520.63,8907.94,11637300],["2021-08-31",8907.94,9101.59,8714.29,8714.29,4736200],["2021-09-01",8714.29,9004.76,8714.29,8907.94,3568500],["2021-09-06",8907.94,9392.06,8907.94,9004.76,8143879],["2021-09-07",9101.59,9101.59,8714.29,8714.29,6854400],["2021-09-08",8714.29,8811.11,8520.63,8617.46,4765721],["2021-09-09",8520.63,8714.29,8133.33,8714.29,3196500],["2021-09-10",8714.29,8811.11,8520.63,8520.63,7547600],["2021-09-13",8520.63,8617.46,8230.16,8326.98,4257000],["2021-09-14",8230.16,8423.81,8230.16,8326.98,3187400],["2021-09-15",8326.98,9101.59,8326.98,9101.59,9786400],["2021-09-16",9101.59,9585.71,9101.59,9198.41,14642900],["2021-09-17",9198.41,9198.41,8907.94,8907.94,2145300],["2021-09-20",8907.94,9101.59,8811.11,8907.94,7369700],["2021-09-21",8907.94,9392.06,8714.29,9295.24,9236700],["2021-09-22",9392.06,10166.67,9101.59,10166.67,9266300],["2021-09-23",10166.67,10650.79,9585.71,9779.37,6079600],["2021-09-24",9682.54,10069.84,9585.71,9876.19,3166800],["2021-09-27",9876.19,10069.84,9295.24,9392.06,4900100],["2021-09-28",9392.06,9779.37,9295.24,9779.37,3002900],["2021-09-29",9779.37,10263.49,9585.71,9973.02,3009500],["2021-09-30",10069.84,10166.67,9876.19,10069.84,2915700],["2021-10-01",10069.84,10069.84,9876.19,10069.84,1446800],["2021-10-04",10069.84,10263.49,9973.02,10263.49,2823600],["2021-10-05",10263.49,10360.32,9973.02,10069.84,2637776],["2021-10-06",10166.67,10166.67,9973.02,10166.67,2021971],["2021-10-07",10263.49,10360.32,10069.84,10360.32,3157154],["2021-10-08",10360.32,10360.32,10069.84,10263.49,1609900],["2021-10-11",10263.49,10360.32,10069.84,10069.84,1520100],["2021-10-12",10069.84,10069.84,9779.37,9973.02,3041900],["2021-10-13",9973.02,10069.84,9876.19,9973.02,3125886],["2021-10-14",9973.02,10166.67,9876.19,9973.02,1995500],["2021-10-15",10069.84,10069.84,9876.19,9973.02,1430270],["2021-10-18",10069.84,10069.84,9779.37,9779.37,1530252],["2021-10-19",9682.54,10457.14,9682.54,10166.67,3616970],["2021-10-20",10166.67,10360.32,9973.02,10166.67,1933300],["2021-10-21",10166.67,10263.49,10069.84,10166.67,1525800],["2021-10-22",10166.67,10844.44,10069.84,10747.62,5902300],["2021-10-25",10941.27,11425.4,10747.62,11134.92,6772900],["2021-10-26",11134.92,11328.57,10941.27,11134.92,2098900],["2021-10-27",11134.92,11328.57,11038.1,11134.92,3131715],["2021-10-28",11134.92,12200.0,10941.27,12200.0,8900100],["2021-10-29",12200.0,12974.6,12200.0,12587.3,5781930],["2021-11-01",12587.3,13265.08,12296.83,12393.65,2829491],["2021-11-02",12393.65,13071.43,12200.0,12877.78,3991000],["2021-11-03",13071.43,13071.43,12006.35,12006.35,4169652],["2021-11-04",12006.35,12780.95,11812.7,12490.48,1985024],["2021-11-05",12490.48,12877.78,12296.83,12490.48,1260350],["2021-11-08",12490.48,13071.43,12490.48,12877.78,2445270],["2021-11-09",12974.6,13071.43,12684.13,13071.43,2233300],["2021-11-10",13071.43,13555.56,12974.6,13361.9,1684100],["2021-11-11",13458.73,13458.73,13071.43,13168.25,2031760],["2021-11-12",13458.73,13942.86,13168.25,13749.21,3131800],["2021-11-15",13749.21,15104.76,13555.56,14814.29,5256300],["2021-11-16",14814.29,15104.76,14039.68,14233.33,3327400],["2021-11-17",14233.33,14523.81,14039.68,14426.98,1849346],["2021-11-18",14426.98,14814.29,14330.16,14620.63,2744100],["2021-11-19",14620.63,15685.71,14136.51,14814.29,4665527],["2021-11-22",14814.29,15298.41,13361.9,13652.38,4902400],["2021-11-23",13555.56,14426.98,13168.25,14330.16,14107500],["2021-11-24",14523.81,14523.81,14136.51,14426.98,17230600],["2021-11-25",14426.98,15007.94,14330.16,14814.29,16680498],["2021-11-26",14814.29,15007.94,14426.98,14426.98,15408300],["2021-11-29",14426.98,14717.46,13555.56,14717.46,15327200],["2021-11-30",14717.46,16169.84,14717.46,16169.84,21930600],["2021-12-01",17138.1,17719.05,16363.49,17719.05,9847600],["2021-12-02",19461.9,19461.9,17815.87,18396.83,10595900],["2021-12-03",18300.0,18493.65,16557.14,16944.44,7711051],["2021-12-06",16653.97,17428.57,16073.02,16460.32,3129200],["2021-12-07",16557.14,18106.35,16557.14,18106.35,2537400],["2021-12-08",18396.83,19171.43,17912.7,17912.7,1787432],["2021-12-09",17912.7,18493.65,17428.57,18203.17,2108200],["2021-12-10",18784.13,19946.03,17525.4,17719.05,2138600],["2021-12-13",17815.87,18300.0,17622.22,18009.52,1385200],["2021-12-14",18106.35,18396.83,17912.7,18106.35,2626700],["2021-12-15",18203.17,19365.08,17815.87,19171.43,4515100],["2021-12-16",19171.43,19752.38,18203.17,19074.6,3356000],["2021-12-17",19074.6,19365.08,18396.83,18493.65,2331430],["2021-12-20",18590.48,18784.13,18009.52,18203.17,3789800],["2021-12-21",18203.17,18300.0,17622.22,17912.7,1966100],["2021-12-22",18009.52,18590.48,17912.7,18009.52,2462800],["2021-12-23",18009.52,18493.65,17622.22,18300.0,3738400],["2021-12-24",18300.0,19171.43,18300.0,18396.83,2685614],["2021-12-27",18687.3,19365.08,18687.3,18977.78,5862000],["2021-12-28",18977.78,20817.46,18977.78,20042.86,8087732],["2021-12-29",20333.33,20333.33,19558.73,19655.56,2515900],["2021-12-30",19655.56,20817.46,19461.9,19849.21,2153800],["2021-12-31",19752.38,20139.68,18880.95,20139.68,2754200],["2022-01-04",20139.68,20817.46,19849.21,20333.33,2166959],["2022-01-05",20333.33,20333.33,19849.21,19946.03,1951290],["2022-01-06",20042.86,21301.59,19752.38,20817.46,3432569],["2022-01-07",20817.46,21301.59,20430.16,21011.11,3187700],["2022-01-10",21107.94,21301.59,19946.03,19946.03,3907800],["2022-01-11",20042.86,20817.46,19365.08,19946.03,3587400],["2022-01-12",19946.03,20042.86,18009.52,18880.95,4386000],["2022-01-13",19074.6,19365.08,17525.4,18396.83,4711975],["2022-01-14",18106.35,19365.08,17138.1,18784.13,1981452],["2022-01-17",18784.13,19655.56,17525.4,18300.0,3257400],["2022-01-18",17912.7,18784.13,17525.4,18590.48,3414835],["2022-01-19",18493.65,19074.6,16750.79,18784.13,2424808],["2022-01-20",18784.13,19558.73,18396.83,19461.9,1748200],["2022-01-21",19461.9,20042.86,19074.6,19461.9,2665100],["2022-01-24",19365.08,20430.16,18977.78,19752.38,3944300],["2022-01-25",19752.38,20333.33,19365.08,20042.86,4136100],["2022-01-26",20042.86,21301.59,19946.03,20526.98,2585900],["2022-01-27",20526.98,20914.29,20236.51,20623.81,1139200],["2022-01-28",20623.81,21011.11,19752.38,20817.46,2027700],["2022-02-07",20817.46,21882.54,20817.46,21688.89,3912851],["2022-02-08",22269.84,22560.32,21398.41,22366.67,3424317],["2022-02-09",22753.97,23238.1,21785.71,22173.02,4757080],["2022-02-10",21882.54,22560.32,21882.54,22269.84,2021411],["2022-02-11",22173.02,22850.79,21979.37,22753.97,1339800],["2022-02-14",22753.97,22753.97,21882.54,22269.84,1679745],["2022-02-15",22269.84,22560.32,21882.54,22173.02,2679100],["2022-02-16",22173.02,22463.49,22076.19,22366.67,1610900],["2022-02-17",22463.49,22657.14,22173.02,22463.49,1872700],["2022-02-18",22366.67,22657.14,22076.19,22463.49,1606200],["2022-02-21",22463.49,24109.52,22366.67,24109.52,3372900],["2022-02-22",24109.52,24980.95,23431.75,24303.17,2984800],["2022-02-23",24690.48,26723.81,24593.65,26723.81,4905300],["2022-02-24",26723.81,28563.49,25174.6,28369.84,8612400],["2022-02-25",28369.84,30693.65,27885.71,29725.4,3338500],["2022-02-28",29725.4,30984.13,29241.27,30209.52,3084600],["2022-03-01",30209.52,30306.35,27207.94,27595.24,7004300],["2022-03-02",27207.94,28466.67,26820.63,27982.54,2480700],["2022-03-03",27982.54,29919.05,27982.54,29531.75,2141900],["2022-03-04",29531.75,30887.3,29338.1,30693.65,2572400],["2022-03-07",30790.48,32920.63,30015.87,32920.63,3220200],["2022-03-08",33017.46,36212.7,32436.51,34663.49,4760600],["2022-03-09",34760.32,35825.4,33307.94,34663.49,3710400],["2022-03-10",35050.79,37761.9,33888.89,34373.02,3044600],["2022-03-11",34373.02,35825.4,33017.46,35728.57,3565100],["2022-03-14",35728.57,39214.29,35728.57,39020.63,6904519],["2022-03-15",39698.41,42893.65,39020.63,42796.83,6658700],["2022-03-16",43087.3,46766.67,42796.83,45023.81,5132108],["2022-03-17",45023.81,45507.94,41053.97,41150.79,7588365],["2022-03-18",40957.14,45217.46,39311.11,45217.46,5402900],["2022-03-21",45507.94,49671.43,45507.94,49671.43,4524700],["2022-03-22",50833.33,52092.06,47444.44,48219.05,6116800],["2022-03-23",47928.57,48412.7,43474.6,43474.6,13692667],["2022-03-24",40666.67,42215.87,39214.29,39214.29,10147500],["2022-03-25",37761.9,42796.83,35922.22,42796.83,7382200],["2022-03-28",42796.83,43087.3,38923.81,40569.84,4081900],["2022-03-29",40376.19,42796.83,39698.41,41538.1,4449200],["2022-03-30",40182.54,41344.44,37471.43,37471.43,9139300],["2022-03-31",37471.43,37471.43,33792.06,33792.06,7626700],["2022-04-01",30984.13,35728.57,30500.0,34663.49,9685300],["2022-04-04",34760.32,37180.95,34663.49,36793.65,3048400],["2022-04-05",36600.0,36793.65,34276.19,34663.49,3079600],["2022-04-06",33695.24,33695.24,31274.6,31274.6,7850700],["2022-04-07",31080.95,32533.33,30112.7,31468.25,3491606],["2022-04-08",31952.38,33501.59,31952.38,32436.51,3468800],["2022-04-12",32436.51,33501.59,31371.43,31371.43,3149600],["2022-04-13",31177.78,31952.38,29047.62,30984.13,3091800],["2022-04-14",30984.13,31855.56,30693.65,30984.13,1804700],["2022-04-15",31468.25,31855.56,29434.92,30015.87,2908600],["2022-04-18",29919.05,30306.35,27014.29,27014.29,5453100],["2022-04-19",27014.29,28079.37,24980.95,25658.73,4003600],["2022-04-20",25658.73,26142.86,23141.27,24012.7,6302800],["2022-04-21",23334.92,26336.51,21688.89,26142.86,7571200],["2022-04-22",26142.86,27401.59,24206.35,25368.25,5077500],["2022-04-25",25368.25,25949.21,23722.22,24206.35,3099600],["2022-04-26",23238.1,25465.08,22269.84,25174.6,2485900],["2022-04-27",25368.25,27692.06,24690.48,27692.06,4956800],["2022-04-28",28563.49,30015.87,27885.71,29047.62,4702200],["2022-04-29",28950.79,30984.13,28079.37,29144.44,3460800],["2022-05-04",29338.1,30015.87,27885.71,27885.71,4000324],["2022-05-05",28079.37,28757.14,25658.73,27304.76,4120200],["2022-05-06",27111.11,27304.76,24593.65,24593.65,4525800],["2022-05-09",24593.65,24593.65,22173.02,22173.02,4491800],["2022-05-10",20042.86,23044.44,20042.86,22076.19,2665400],["2022-05-11",22269.84,22947.62,21882.54,22560.32,4094900],["2022-05-12",22753.97,22753.97,20333.33,20623.81,5086900],["2022-05-13",21592.06,22657.14,18880.95,20623.81,3938400],["2022-05-16",18590.48,22173.02,18590.48,20623.81,1700300],["2022-05-17",20623.81,22657.14,20139.68,22657.14,3380100],["2022-05-18",23528.57,23722.22,22366.67,23044.44,2229800],["2022-05-19",22560.32,23141.27,21107.94,22850.79,1981300],["2022-05-20",22753.97,25077.78,22463.49,25077.78,4715000],["2022-05-23",26142.86,27498.41,25174.6,26239.68,6045700],["2022-05-24",26239.68,26723.81,24690.48,26626.98,2842300],["2022-05-25",27111.11,28853.97,26723.81,28273.02,4082200],["2022-05-26",28273.02,28466.67,27111.11,27304.76,2627300],["2022-05-27",27304.76,28369.84,27111.11,27595.24,2463100],["2022-05-30",27595.24,30306.35,27304.76,30209.52,5465000],["2022-05-31",30984.13,31177.78,29241.27,30015.87,4077800],["2022-06-01",29338.1,30209.52,28853.97,29531.75,2639300],["2022-06-02",29531.75,31952.38,29144.44,31565.08,7362600],["2022-06-03",31952.38,31952.38,30112.7,30596.83,3601900],["2022-06-06",30500.0,31758.73,29725.4,29725.4,3649700],["2022-06-07",29725.4,30403.17,27304.76,29047.62,6991900],["2022-06-08",29144.44,31468.25,29144.44,29725.4,5427300],["2022-06-09",29725.4,30790.48,29531.75,30500.0,3136900],["2022-06-10",30015.87,31565.08,29822.22,30015.87,7500900],["2022-06-13",29047.62,29531.75,27014.29,27014.29,6285511],["2022-06-14",27014.29,27014.29,24690.48,25465.08,4895300],["2022-06-15",25174.6,26239.68,22947.62,23044.44,18016700],["2022-06-16",23238.1,25271.43,23238.1,24980.95,4482800],["2022-06-17",24787.3,24787.3,22657.14,23334.92,3970300],["2022-06-20",23431.75,24496.83,21301.59,21398.41,3250300],["2022-06-21",21398.41,23528.57,20914.29,22753.97,7088200],["2022-06-22",22753.97,24496.83,22753.97,23915.87,3831500],["2022-06-23",23915.87,24884.13,23334.92,24884.13,7635800],["2022-06-24",25174.6,25465.08,24109.52,24303.17,5075600],["2022-06-27",24303.17,26336.51,24303.17,26336.51,4428700],["2022-06-28",26336.51,27498.41,25949.21,26820.63,4778000],["2022-06-29",26820.63,27111.11,26046.03,26142.86,8078100],["2022-06-30",26142.86,26336.51,24206.35,24206.35,4982600],["2022-07-01",24012.7,26626.98,23625.4,25949.21,4949500],["2022-07-04",26142.86,27401.59,25949.21,26336.51,2715900],["2022-07-05",26239.68,26626.98,25658.73,25755.56,3216800],["2022-07-06",25561.9,25561.9,23625.4,23625.4,5752900],["2022-07-07",23431.75,24400.0,23044.44,24109.52,2856400],["2022-07-08",24303.17,25949.21,24303.17,24980.95,1718400],["2022-07-11",24884.13,26336.51,24690.48,25852.38,4678200],["2022-07-12",25852.38,26820.63,25658.73,26530.16,2823800],["2022-07-13",26142.86,27014.29,23915.87,26239.68,6237100],["2022-07-14",26239.68,28273.02,25658.73,27692.06,6248300],["2022-07-15",28079.37,28563.49,27111.11,27111.11,2654800],["2022-07-18",27207.94,27595.24,26142.86,26336.51,3242200],["2022-07-19",26336.51,27401.59,25949.21,27304.76,5305200],["2022-07-20",27595.24,29434.92,27595.24,28757.14,7366600],["2022-07-21",28757.14,28853.97,27982.54,27982.54,3938000],["2022-07-22",28079.37,28369.84,27595.24,27595.24,2811800],["2022-07-25",27498.41,28563.49,27207.94,28176.19,7459700],["2022-07-26",28273.02,28757.14,27788.89,27788.89,4144700],["2022-07-27",27692.06,29241.27,27111.11,28853.97,4508800],["2022-07-28",29338.1,30500.0,29047.62,29047.62,8809900],["2022-07-29",29047.62,29725.4,28563.49,28660.32,5769400],["2022-08-01",28369.84,29628.57,28176.19,29434.92,4496700],["2022-08-02",29434.92,30015.87,29047.62,29047.62,4585600],["2022-08-03",29047.62,30209.52,28466.67,29144.44,4816100],["2022-08-04",29144.44,29725.4,28660.32,28660.32,4090000],["2022-08-05",28660.32,29434.92,27788.89,29338.1,3012800],["2022-08-08",29434.92,30984.13,29338.1,30209.52,6481400],["2022-08-09",30209.52,30500.0,29628.57,29822.22,3711000],["2022-08-10",29822.22,30403.17,29531.75,29822.22,7756000],["2022-08-11",30403.17,30500.0,28079.37,28176.19,10326300],["2022-08-12",27885.71,28950.79,27595.24,28757.14,3270900],["2022-08-15",29047.62,29047.62,28369.84,28369.84,3204600],["2022-08-16",28369.84,28563.49,28079.37,28273.02,3052300],["2022-08-17",28273.02,28853.97,27692.06,27692.06,5141800],["2022-08-18",27692.06,27885.71,27304.76,27304.76,4745600],["2022-08-19",27692.06,27692.06,27111.11,27401.59,6817500],["2022-08-22",27401.59,28466.67,27111.11,28176.19,3571800],["2022-08-23",28176.19,28369.84,27788.89,28369.84,2039400],["2022-08-24",28369.84,28660.32,28273.02,28369.84,2336400],["2022-08-25",28369.84,29628.57,28079.37,29241.27,5704100],["2022-08-26",29338.1,29531.75,28079.37,28273.02,3056100],["2022-08-29",28079.37,28079.37,26336.51,27885.71,5303900],["2022-08-30",27885.71,28660.32,27498.41,27595.24,2640100],["2022-08-31",27595.24,27982.54,27304.76,27692.06,1315500],["2022-09-05",28079.37,28079.37,27595.24,27595.24,1266500],["2022-09-06",27595.24,28079.37,27595.24,27788.89,1212800],["2022-09-07",27788.89,27982.54,26530.16,26530.16,2952400],["2022-09-08",26530.16,27014.29,25465.08,25465.08,3187900],["2022-09-09",25658.73,26723.81,24787.3,26723.81,2875700],["2022-09-12",26820.63,26820.63,25949.21,25949.21,3755800],["2022-09-13",25949.21,26142.86,25174.6,25174.6,8266600],["2022-09-14",24690.48,25561.9,24303.17,25271.43,3060800],["2022-09-15",25271.43,25755.56,25271.43,25368.25,1407400],["2022-09-16",22850.79,25368.25,22850.79,24206.35,2873200],["2022-09-19",24206.35,25174.6,24012.7,24690.48,4372200],["2022-09-20",24690.48,25368.25,24690.48,25174.6,1843800],["2022-09-21",24980.95,25465.08,24884.13,25077.78,1329700],["2022-09-22",24787.3,25561.9,24206.35,25271.43,1326700],["2022-09-23",25368.25,25949.21,25174.6,25271.43,1547100],["2022-09-26",24690.48,25271.43,23238.1,23431.75,3178000],["2022-09-27",23528.57,23915.87,23334.92,23819.05,1665500],["2022-09-28",23722.22,23915.87,22753.97,22947.62,2167200],["2022-09-29",23238.1,23625.4,20817.46,20817.46,2891100],["2022-09-30",19849.21,22269.84,18784.13,21301.59,3600700],["2022-10-03",21301.59,21495.24,19268.25,20817.46,2793500],["2022-10-04",20817.46,21301.59,20430.16,20817.46,1695900],["2022-10-05",21301.59,22173.02,21011.11,21785.71,1616000],["2022-10-06",21785.71,21882.54,20333.33,20817.46,1746300],["2022-10-07",20817.46,20817.46,18880.95,19365.08,3252300],["2022-10-10",19365.08,20623.81,18880.95,20430.16,3295700],["2022-10-11",20430.16,20430.16,18396.83,18396.83,2814000],["2022-10-12",17428.57,19558.73,16944.44,18590.48,3028300],["2022-10-13",18687.3,18880.95,18493.65,18493.65,894800],["2022-10-14",18880.95,19171.43,18687.3,18784.13,1990500],["2022-10-17",18687.3,18880.95,18203.17,18396.83,4027000],["2022-10-18",18493.65,20236.51,18396.83,20236.51,6910200],["2022-10-19",20526.98,20914.29,19849.21,19849.21,1926800],["2022-10-20",19849.21,20042.86,19074.6,19365.08,1920700],["2022-10-21",19558.73,19558.73,17428.57,17428.57,3842700],["2022-10-24",17428.57,17912.7,15685.71,15685.71,2595700],["2022-10-25",14330.16,16266.67,14136.51,15588.89,8568400],["2022-10-26",15492.06,15879.37,15104.76,15588.89,2596700],["2022-10-27",14039.68,16653.97,14039.68,16653.97,2735700],["2022-10-28",16653.97,17234.92,16169.84,16266.67,2100900],["2022-10-31",16073.02,16460.32,15395.24,15976.19,1215000],["2022-11-01",16266.67,17138.1,16073.02,16653.97,1734500],["2022-11-02",16653.97,16944.44,16266.67,16557.14,1743800],["2022-11-03",16169.84,17041.27,16073.02,16266.67,2771700],["2022-11-04",16169.84,16266.67,14717.46,15492.06,6523300],["2022-11-07",15492.06,15492.06,13942.86,13942.86,4356700],["2022-11-08",12587.3,13942.86,12587.3,13942.86,4976700],["2022-11-09",13942.86,14523.81,12684.13,14233.33,1123800],["2022-11-10",13846.03,13846.03,12877.78,12877.78,2171400],["2022-11-11",11619.05,13168.25,11619.05,12103.17,6207100],["2022-11-14",10941.27,12103.17,10941.27,11619.05,4046400],["2022-11-15",11038.1,11038.1,10457.14,10457.14,2168900],["2022-11-16",9488.89,11425.4,9488.89,11425.4,17058500],["2022-11-17",10553.97,12393.65,10553.97,12393.65,1546800],["2022-11-18",11425.4,13071.43,11328.57,12490.48,1935500],["2022-11-21",11328.57,13652.38,11328.57,13652.38,1633500],["2022-11-22",13846.03,15007.94,13652.38,13749.21,2295000],["2022-11-23",13652.38,14039.68,13168.25,13265.08,8384700],["2022-11-24",13168.25,13555.56,12780.95,13361.9,1048900],["2022-11-25",12103.17,14330.16,12103.17,14330.16,1667000],["2022-11-28",14426.98,15685.71,14136.51,15685.71,1559800],["2022-11-29",15879.37,16750.79,15007.94,15685.71,2219400],["2022-11-30",14136.51,16073.02,14136.51,15492.06,1471000],["2022-12-01",15492.06,16266.67,15201.59,15298.41,3346100],["2022-12-02",15879.37,15879.37,14814.29,15685.71,3019900],["2022-12-05",15782.54,17234.92,15782.54,17138.1,4481800],["2022-12-06",17719.05,18784.13,17138.1,17138.1,7148300],["2022-12-07",17138.1,18009.52,16460.32,16460.32,5281500],["2022-12-08",16460.32,17428.57,16460.32,17331.75,4672900],["2022-12-09",18106.35,18300.0,16653.97,18009.52,4638700],["2022-12-12",19752.38,19752.38,16460.32,16460.32,6054100],["2022-12-13",16944.44,16944.44,15104.76,16653.97,7125300],["2022-12-14",17138.1,17331.75,16363.49,16363.49,4195100],["2022-12-15",16363.49,16847.62,16073.02,16266.67,3333400],["2022-12-16",16266.67,16944.44,15879.37,16944.44,2451400],["2022-12-19",16944.44,17138.1,15492.06,15492.06,3855900],["2022-12-20",15588.89,15782.54,13942.86,14136.51,6407700],["2022-12-21",14330.16,14620.63,13071.43,14039.68,1794100],["2022-12-22",12684.13,14330.16,12684.13,13942.86,1554900],["2022-12-23",14039.68,14717.46,13942.86,14330.16,2371600],["2022-12-26",14330.16,14620.63,13361.9,13361.9,5714400],["2022-12-27",13361.9,14136.51,12974.6,14136.51,1690100],["2022-12-28",14233.33,14330.16,13749.21,14039.68,8440700],["2022-12-29",13749.21,14426.98,13749.21,13749.21,711000],["2022-12-30",13749.21,14039.68,13458.73,13652.38,1336700],["2023-01-03",13749.21,15007.94,13555.56,15007.94,1985300],["2023-01-04",15007.94,15395.24,14620.63,14620.63,4774100],["2023-01-05",15007.94,15007.94,14233.33,14620.63,2517100],["2023-01-06",14620.63,14814.29,14039.68,14039.68,9156900],["2023-01-09",14523.81,14523.81,13846.03,13846.03,5006300],["2023-01-10",13846.03,14620.63,13652.38,14233.33,3035500],["2023-01-11",14523.81,14620.63,14136.51,14136.51,2756400],["2023-01-12",14039.68,14330.16,14039.68,14039.68,1012700],["2023-01-13",14523.81,14814.29,14039.68,14233.33,5667000],["2023-01-16",14233.33,14426.98,14039.68,14330.16,1417800],["2023-01-17",14330.16,15298.41,14330.16,15104.76,6159300],["2023-01-18",15298.41,15685.71,15104.76,15395.24,1968500],["2023-01-19",15492.06,15685.71,15104.76,15395.24,1265200],["2023-01-27",15395.24,15879.37,15298.41,15492.06,2868600],["2023-01-30",15201.59,16653.97,15201.59,16073.02,4859300],["2023-01-31",16363.49,16460.32,15976.19,16266.67,2698000],["2023-02-01",16460.32,16750.79,14911.11,14911.11,5246900],["2023-02-02",14717.46,15395.24,14136.51,14330.16,2963900],["2023-02-03",14426.98,15201.59,14330.16,14717.46,2156700],["2023-02-06",15007.94,15007.94,14426.98,14620.63,1981600],["2023-02-07",14911.11,14911.11,13652.38,13749.21,2774500],["2023-02-08",13749.21,14233.33,13265.08,13652.38,1552400],["2023-02-09",13652.38,14136.51,13652.38,13846.03,920200],["2023-02-10",13942.86,13942.86,13555.56,13652.38,1077500],["2023-02-13",13652.38,13652.38,12393.65,12974.6,2605700],["2023-02-14",12974.6,13361.9,12974.6,12974.6,718000],["2023-02-15",12974.6,13749.21,12974.6,13458.73,1698400],["2023-02-16",14039.68,14039.68,13458.73,13652.38,2672600],["2023-02-17",13846.03,13942.86,13555.56,13652.38,1141700],["2023-02-20",14039.68,14620.63,13749.21,14620.63,1956115],["2023-02-21",14620.63,14911.11,14233.33,14330.16,3919600],["2023-02-22",14233.33,14717.46,13942.86,14233.33,4953400],["2023-02-23",13749.21,14330.16,13749.21,14330.16,4048900],["2023-02-24",14330.16,14523.81,14039.68,14330.16,900700],["2023-02-27",14330.16,14330.16,13749.21,13846.03,1215300],["2023-02-28",13846.03,14233.33,13846.03,13942.86,2816300],["2023-03-01",13942.86,14330.16,13749.21,14330.16,1066000],["2023-03-02",14523.81,15298.41,14523.81,15104.76,3271800],["2023-03-03",15201.59,15685.71,15007.94,15007.94,1832000],["2023-03-06",15104.76,15492.06,14814.29,14911.11,2484300],["2023-03-07",15104.76,15104.76,14426.98,14523.81,1840500],["2023-03-08",14523.81,15104.76,14330.16,15104.76,5625200],["2023-03-09",15201.59,15395.24,15007.94,15007.94,1672900],["2023-03-10",15104.76,15976.19,14911.11,15588.89,4608700],["2023-03-13",15588.89,15976.19,15298.41,15492.06,5059400],["2023-03-14",15782.54,15782.54,14330.16,14426.98,3495700],["2023-03-15",14911.11,15395.24,14717.46,15298.41,1914600],["2023-03-16",15298.41,15298.41,14717.46,14814.29,4648700],["2023-03-17",15104.76,15201.59,14814.29,15201.59,7199600],["2023-03-20",15201.59,15395.24,14814.29,14814.29,1337700],["2023-03-21",15007.94,15007.94,14523.81,14911.11,3146100],["2023-03-22",15007.94,15104.76,14814.29,14911.11,3022700],["2023-03-23",14814.29,14911.11,14620.63,14814.29,2558400],["2023-03-24",14911.11,15201.59,14814.29,15007.94,1407100],["2023-03-27",15104.76,15298.41,14911.11,15298.41,1926600],["2023-03-28",13846.03,15492.06,13846.03,15007.94,8908400],["2023-03-29",15104.76,15201.59,15007.94,15007.94,5228800],["2023-03-30",15007.94,15782.54,15007.94,15298.41,4479900],["2023-03-31",15298.41,15395.24,15104.76,15395.24,5303700],["2023-04-03",15588.89,15976.19,15492.06,15879.37,10172500],["2023-04-04",15976.19,16169.84,15782.54,15782.54,4201600],["2023-04-05",15782.54,16266.67,15685.71,16073.02,4889300],["2023-04-06",16073.02,17234.92,16073.02,16363.49,8697100],["2023-04-07",16460.32,16847.62,16363.49,16653.97,7404600],["2023-04-10",15976.19,17041.27,15976.19,16073.02,6624500],["2023-04-11",16073.02,16460.32,15685.71,16460.32,2697200],["2023-04-12",16460.32,16653.97,16169.84,16169.84,4661600],["2023-04-13",16363.49,16460.32,15879.37,15879.37,3152300],["2023-04-14",15782.54,16073.02,15395.24,15395.24,3765600],["2023-04-17",15395.24,15492.06,15104.76,15201.59,3483400],["2023-04-18",15201.59,15685.71,15201.59,15685.71,1429900],["2023-04-19",15685.71,15782.54,15298.41,15298.41,3105500],["2023-04-20",15298.41,15395.24,15201.59,15298.41,9976400],["2023-04-21",15201.59,15492.06,15007.94,15007.94,1193900],["2023-04-24",15201.59,15201.59,14717.46,15007.94,1193900],["2023-04-25",14911.11,15395.24,14911.11,14911.11,981100],["2023-04-26",14911.11,15201.59,14814.29,15201.59,1255200],["2023-04-27",15201.59,15588.89,15201.59,15298.41,1535700],["2023-04-28",15588.89,15685.71,15395.24,15588.89,1272700],["2023-05-04",15588.89,16266.67,15588.89,16169.84,3772000],["2023-05-05",16169.84,16266.67,15879.37,15879.37,2856800],["2023-05-08",15879.37,16557.14,15879.37,16460.32,3417200],["2023-05-09",16460.32,16944.44,16363.49,16363.49,2300400],["2023-05-10",16363.49,16653.97,16363.49,16363.49,2095800],["2023-05-11",16557.14,16847.62,16363.49,16557.14,2581600],["2023-05-12",16460.32,16944.44,16460.32,16653.97,2279000],["2023-05-15",16847.62,17719.05,16653.97,17138.1,4475100],["2023-05-16",16944.44,17234.92,16653.97,16847.62,3113400],["2023-05-17",16944.44,17041.27,16266.67,16266.67,2449100],["2023-05-18",16460.32,16460.32,16073.02,16169.84,1792500],["2023-05-19",16169.84,16363.49,16073.02,16363.49,1395100],["2023-05-22",16460.32,17041.27,16460.32,16944.44,2017100],["2023-05-23",16944.44,17041.27,16363.49,16557.14,1921800],["2023-05-24",16653.97,17041.27,16557.14,16750.79,2707100],["2023-05-25",16750.79,17234.92,16557.14,17234.92,3554800],["2023-05-26",17234.92,17622.22,17234.92,17331.75,1851300],["2023-05-29",17525.4,17622.22,17331.75,17622.22,2479200],["2023-05-30",17428.57,17719.05,17234.92,17622.22,2761300],["2023-05-31",17622.22,18493.65,17622.22,17912.7,6263600],["2023-06-01",17912.7,18009.52,17622.22,17815.87,2036600],["2023-06-02",17719.05,18203.17,17622.22,17622.22,4519700],["2023-06-05",17719.05,17815.87,17525.4,17719.05,5132200],["2023-06-06",17719.05,18106.35,17428.57,17719.05,3936100],["2023-06-07",17719.05,18009.52,17719.05,18009.52,3747400],["2023-06-08",18009.52,18590.48,17719.05,17719.05,5984700],["2023-06-09",17912.7,17912.7,17525.4,17815.87,2541000],["2023-06-12",17912.7,18009.52,17622.22,17815.87,2061900],["2023-06-13",17815.87,18203.17,17622.22,18009.52,10780800],["2023-06-14",18009.52,18493.65,17815.87,17912.7,7984200],["2023-06-15",17815.87,18009.52,17719.05,17719.05,1738200],["2023-06-16",17719.05,18009.52,17428.57,17428.57,5190100],["2023-06-19",17525.4,17622.22,17234.92,17428.57,3458800],["2023-06-20",17428.57,17912.7,17234.92,17912.7,1701300],["2023-06-21",18009.52,19655.56,17912.7,19461.9,25069200],["2023-06-22",19558.73,19946.03,19268.25,19365.08,5355200],["2023-06-23",19365.08,19655.56,18977.78,19365.08,7892700],["2023-06-26",19365.08,19558.73,18493.65,18977.78,5351900],["2023-06-27",18977.78,19558.73,18880.95,19074.6,6409500],["2023-06-28",19268.25,19268.25,18880.95,18880.95,8427415],["2023-06-29",18977.78,19655.56,18784.13,18784.13,9858300],["2023-06-30",16944.44,18977.78,16944.44,18687.3,2817915],["2023-07-03",19558.73,19558.73,18687.3,18687.3,1377200],["2023-07-04",18687.3,18977.78,18687.3,18880.95,2197400],["2023-07-05",19365.08,19365.08,18880.95,18977.78,7322000],["2023-07-06",19074.6,19074.6,18009.52,18493.65,4277000],["2023-07-07",18493.65,18784.13,18300.0,18687.3,4928700],["2023-07-10",18784.13,19074.6,18784.13,18784.13,6447200],["2023-07-11",18977.78,19752.38,18880.95,19461.9,11961700],["2023-07-12",19461.9,19946.03,19171.43,19365.08,4878400],["2023-07-13",19365.08,19655.56,19365.08,19461.9,2773000],["2023-07-14",19946.03,20333.33,19461.9,19849.21,4887900],["2023-07-17",19946.03,20526.98,19752.38,19946.03,4537300],["2023-07-18",19946.03,20236.51,19849.21,19849.21,7047600],["2023-07-19",19946.03,20042.86,19461.9,19461.9,2957900],["2023-07-20",19461.9,19946.03,19365.08,19946.03,3106700],["2023-07-21",19946.03,20236.51,19849.21,20139.68,2387000],["2023-07-24",20139.68,20623.81,19946.03,20139.68,4054500],["2023-07-25",20139.68,20333.33,19849.21,19849.21,5504800],["2023-07-26",20623.81,20623.81,19558.73,19655.56,2984200],["2023-07-27",20333.33,20333.33,19365.08,19558.73,3677600],["2023-07-28",19655.56,20042.86,19558.73,19752.38,3655600],["2023-07-31",20139.68,20526.98,19849.21,20430.16,5542400],["2023-08-01",21301.59,22463.49,20526.98,22463.49,11673300],["2023-08-02",22463.49,24400.0,22269.84,23528.57,5854900],["2023-08-03",23528.57,23625.4,22657.14,23044.44,6377400],["2023-08-04",23044.44,24109.52,23044.44,24012.7,4528100],["2023-08-07",24206.35,24400.0,23528.57,23819.05,3639400],["2023-08-08",23819.05,24690.48,23431.75,23722.22,4906200],["2023-08-09",23722.22,24980.95,23722.22,24109.52,4811900],["2023-08-10",24109.52,24690.48,23722.22,24012.7,4055200],["2023-08-11",24206.35,24690.48,23819.05,24690.48,6990800],["2023-08-14",24787.3,27014.29,24496.83,26530.16,6111400],["2023-08-15",26530.16,27014.29,26046.03,26142.86,3067600],["2023-08-16",26142.86,26626.98,25658.73,26142.86,3807400],["2023-08-17",26142.86,26626.98,25658.73,25658.73,4976600],["2023-08-18",25658.73,26820.63,23141.27,23141.27,12887800],["2023-08-21",21495.24,24109.52,21495.24,23722.22,7268700],["2023-08-22",24109.52,24303.17,22269.84,23625.4,5258500],["2023-08-23",24012.7,24206.35,23141.27,23141.27,2157300],["2023-08-24",23528.57,24400.0,22947.62,24109.52,19465600],["2023-08-25",24690.48,24884.13,24109.52,24400.0,5322400],["2023-08-28",24884.13,26239.68,24884.13,25949.21,12285900],["2023-08-29",26142.86,26820.63,24787.3,24980.95,11660700],["2023-08-30",24980.95,25465.08,24884.13,25465.08,9660200],["2023-08-31",25465.08,25755.56,25174.6,25368.25,4226200],["2023-09-05",25368.25,25949.21,25174.6,25465.08,5082100],["2023-09-06",25755.56,27595.24,25465.08,27595.24,15091600],["2023-09-07",27982.54,28079.37,26917.46,27014.29,6725800],["2023-09-08",27014.29,27498.41,26820.63,27207.94,4276400],["2023-09-11",27207.94,27595.24,26046.03,26046.03,8173000],["2023-09-12",26626.98,26626.98,25755.56,26530.16,8932900],["2023-09-13",26433.33,27498.41,25658.73,25949.21,18610700],["2023-09-14",25949.21,26336.51,24400.0,24496.83,15899115],["2023-09-15",24593.65,24980.95,24206.35,24496.83,4144100],["2023-09-18",24690.48,24787.3,23819.05,23819.05,3641500],["2023-09-19",24690.48,24690.48,23334.92,24012.7,8053800],["2023-09-20",24206.35,24980.95,24012.7,24980.95,6999500],["2023-09-21",25077.78,25077.78,24012.7,24109.52,4140400],["2023-09-22",23915.87,23915.87,21785.71,22269.84,19239500],["2023-09-25",22269.84,22463.49,20042.86,20042.86,8395700],["2023-09-26",20042.86,21688.89,19558.73,20430.16,7152700],["2023-09-27",20623.81,22463.49,20430.16,22463.49,7616500],["2023-09-28",22753.97,22753.97,21495.24,22269.84,5569800],["2023-09-29",22366.67,23722.22,21882.54,23722.22,7232500],["2023-10-02",23722.22,23722.22,22850.79,23431.75,8076500],["2023-10-03",23238.1,23238.1,21301.59,21398.41,7139800],["2023-10-04",21301.59,22850.79,20817.46,22173.02,7978500],["2023-10-05",22366.67,22560.32,21785.71,21785.71,2865200],["2023-10-06",21785.71,22269.84,21301.59,22269.84,4814700],["2023-10-09",22463.49,22657.14,22076.19,22560.32,2604900],["2023-10-10",22753.97,23334.92,22269.84,22269.84,6103300],["2023-10-11",22366.67,22560.32,21882.54,22366.67,5757300],["2023-10-12",22657.14,23044.44,22269.84,22753.97,6472100],["2023-10-13",22753.97,22947.62,21979.37,22753.97,3831800],["2023-10-16",22947.62,23528.57,22560.32,23044.44,7854800],["2023-10-17",23044.44,23431.75,21592.06,21592.06,4840600],["2023-10-18",21688.89,21979.37,19558.73,21107.94,7712900],["2023-10-19",21011.11,21107.94,19849.21,19849.21,4644700],["2023-10-20",19655.56,20914.29,19655.56,20914.29,5030800],["2023-10-23",21011.11,21495.24,20333.33,20526.98,4001100],["2023-10-24",20430.16,20914.29,20333.33,20914.29,3202100],["2023-10-25",21011.11,21204.76,20430.16,20430.16,2428800],["2023-10-26",20333.33,20333.33,18396.83,18396.83,19060000],["2023-10-27",18784.13,18977.78,17622.22,18493.65,9286800],["2023-10-30",18590.48,18590.48,16944.44,16944.44,9172800],["2023-10-31",16944.44,17331.75,15782.54,16073.02,8041700],["2023-11-01",15298.41,16944.44,14523.81,16944.44,6861600],["2023-11-02",17331.75,18300.0,17041.27,18106.35,10711300],["2023-11-03",18300.0,18784.13,18009.52,18396.83,7586300],["2023-11-06",18396.83,18880.95,17912.7,18300.0,4695900],["2023-11-07",18493.65,18590.48,17428.57,17622.22,7052000],["2023-11-08",16557.14,19268.25,16557.14,19268.25,5301000],["2023-11-09",19268.25,20139.68,19074.6,19461.9,8167700],["2023-11-10",19365.08,19946.03,18977.78,19074.6,6923600],["2023-11-13",17234.92,19558.73,17234.92,18880.95,4407900],["2023-11-14",18880.95,19655.56,18880.95,19268.25,4149800],["2023-11-15",19655.56,20139.68,19365.08,19461.9,6364800],["2023-11-16",19268.25,19946.03,19268.25,19849.21,3978200],["2023-11-17",20042.86,20236.51,19171.43,19268.25,7683200],["2023-11-20",19171.43,19558.73,18396.83,19268.25,3984500],["2023-11-21",19461.9,20526.98,19365.08,20333.33,7853600],["2023-11-22",19558.73,20526.98,19558.73,20430.16,4485400],["2023-11-23",19849.21,20720.63,19365.08,19365.08,10438500],["2023-11-24",19365.08,19461.9,18300.0,19365.08,7248300],["2023-11-27",19365.08,19461.9,18590.48,18687.3,3117700],["2023-11-28",18687.3,18880.95,18106.35,18687.3,5124700],["2023-11-29",18106.35,18977.78,18106.35,18880.95,2490700],["2023-11-30",18977.78,19365.08,18880.95,19268.25,4707800],["2023-12-01",19268.25,19365.08,18590.48,18880.95,3836900],["2023-12-04",19171.43,20042.86,19074.6,19849.21,10712200],["2023-12-05",19461.9,20042.86,19461.9,19655.56,5603800],["2023-12-06",19849.21,20817.46,19655.56,20623.81,10504500],["2023-12-07",20817.46,20914.29,19558.73,20139.68,11268800],["2023-12-08",20139.68,20623.81,19946.03,20236.51,17989600],["2023-12-11",19849.21,20526.98,18300.0,20042.86,4063900],["2023-12-12",20042.86,20430.16,19849.21,20236.51,9747700],["2023-12-13",20042.86,20914.29,19849.21,19946.03,9854711],["2023-12-14",20139.68,20236.51,18977.78,18977.78,9603900],["2023-12-15",19268.25,19268.25,18784.13,18880.95,7145200],["2023-12-18",18880.95,19074.6,18493.65,18493.65,8706000],["2023-12-19",16944.44,18784.13,16944.44,18784.13,7938300],["2023-12-20",18880.95,18977.78,18687.3,18784.13,6731000],["2023-12-21",18784.13,18977.78,18590.48,18784.13,2733200],["2023-12-22",18784.13,19074.6,18590.48,18784.13,6340500],["2023-12-25",16944.44,19171.43,16944.44,19074.6,3019600],["2023-12-26",17234.92,19268.25,17234.92,19074.6,2551000],["2023-12-27",19171.43,19268.25,18880.95,18880.95,2811000],["2023-12-28",19074.6,19074.6,18784.13,18880.95,2389300],["2023-12-29",18977.78,20042.86,18977.78,19558.73,10613300],["2024-01-02",19849.21,19849.21,19268.25,19365.08,4336000],["2024-01-03",19365.08,20139.68,17719.05,19558.73,8561100],["2024-01-04",19849.21,20430.16,19655.56,19655.56,11795300],["2024-01-05",19655.56,19946.03,19558.73,19849.21,3140200],["2024-01-08",19365.08,20430.16,19365.08,20236.51,7410500],["2024-01-09",20430.16,20430.16,19849.21,20139.68,4112700],["2024-01-10",20139.68,20914.29,19946.03,20139.68,12858500],["2024-01-11",20139.68,20526.98,19752.38,19849.21,6508100],["2024-01-12",19849.21,19946.03,19074.6,19558.73,14818100],["2024-01-15",19558.73,19849.21,18687.3,18687.3,8204400],["2024-01-16",18687.3,19268.25,17815.87,19268.25,4770700],["2024-01-17",19171.43,19461.9,18977.78,18977.78,5336500],["2024-01-18",19074.6,19268.25,18977.78,19074.6,2090100],["2024-01-19",19171.43,19268.25,18880.95,18977.78,3384800],["2024-01-22",19074.6,19171.43,18687.3,19074.6,3907100],["2024-01-23",19074.6,19461.9,18977.78,18977.78,3903000],["2024-01-24",18977.78,19171.43,18880.95,18880.95,7295200],["2024-01-25",18880.95,18977.78,18784.13,18880.95,1483100],["2024-01-26",18880.95,19074.6,18784.13,18880.95,2360700],["2024-01-29",18880.95,19074.6,18784.13,18880.95,2423800],["2024-01-30",18880.95,19074.6,18784.13,19074.6,3373400],["2024-01-31",19268.25,19268.25,18590.48,18590.48,5188500],["2024-02-01",18784.13,18784.13,18396.83,18493.65,4285700],["2024-02-02",18687.3,18880.95,18493.65,18493.65,2939900],["2024-02-05",18590.48,18590.48,18106.35,18106.35,4860500],["2024-02-06",18203.17,18300.0,17912.7,18106.35,3006000],["2024-02-07",17912.7,18590.48,17912.7,18300.0,2644000],["2024-02-15",18300.0,18784.13,18300.0,18493.65,4473100],["2024-02-16",18687.3,18784.13,18493.65,18590.48,3181600],["2024-02-19",18590.48,18687.3,18300.0,18590.48,4341600],["2024-02-20",18590.48,19074.6,18590.48,18784.13,4726500],["2024-02-21",18784.13,18880.95,18203.17,18590.48,2867300],["2024-02-22",16750.79,18687.3,16750.79,18396.83,7527100],["2024-02-23",18396.83,18590.48,17815.87,18009.52,10140000],["2024-02-26",18009.52,18009.52,17622.22,17815.87,5193300],["2024-02-27",17815.87,18106.35,17428.57,18009.52,6721800],["2024-02-28",17622.22,18396.83,16653.97,18300.0,4171400],["2024-02-29",18396.83,18590.48,18009.52,18590.48,7068600],["2024-03-01",18687.3,18687.3,18300.0,18493.65,2774200],["2024-03-04",18687.3,18977.78,18590.48,18687.3,7782800],["2024-03-05",16847.62,18880.95,16847.62,18687.3,3408600],["2024-03-06",17912.7,18784.13,17912.7,18300.0,5867800],["2024-03-07",18396.83,18396.83,18009.52,18203.17,4993700],["2024-03-08",18396.83,18493.65,17815.87,18203.17,10780300],["2024-03-11",18203.17,18203.17,17719.05,17912.7,2323000],["2024-03-12",17912.7,17912.7,17622.22,17912.7,8266400],["2024-03-13",17912.7,18203.17,17815.87,18203.17,2326100],["2024-03-14",18300.0,18396.83,17912.7,18009.52,2874900],["2024-03-15",18009.52,18590.48,18009.52,18203.17,5617300],["2024-03-18",18396.83,18590.48,17815.87,18203.17,6331800],["2024-03-19",18590.48,18590.48,18203.17,18203.17,2900800],["2024-03-20",18203.17,18396.83,18009.52,18300.0,2579900],["2024-03-21",17428.57,18977.78,17428.57,18784.13,11046100],["2024-03-22",18784.13,19074.6,18590.48,18590.48,4337300],["2024-03-25",18590.48,19074.6,18493.65,18590.48,6302100],["2024-03-26",18493.65,18784.13,18396.83,18590.48,3081200],["2024-03-27",18687.3,18977.78,18590.48,18687.3,5340400],["2024-03-28",18687.3,19558.73,18687.3,19074.6,7108000],["2024-03-29",19171.43,19365.08,18687.3,18784.13,3024500],["2024-04-01",18784.13,18880.95,18493.65,18590.48,3357000],["2024-04-02",18590.48,18687.3,18396.83,18687.3,4014200],["2024-04-03",18687.3,19074.6,18590.48,18687.3,6017000],["2024-04-04",18687.3,18784.13,18396.83,18396.83,6302000],["2024-04-05",18396.83,18493.65,18106.35,18203.17,5857600],["2024-04-08",18203.17,18203.17,17912.7,17912.7,11032600],["2024-04-09",18009.52,18106.35,17815.87,18106.35,3790025],["2024-04-10",18106.35,18203.17,17912.7,17912.7,2615185],["2024-04-11",17815.87,17912.7,17525.4,17719.05,2069200],["2024-04-12",17719.05,18203.17,17719.05,18203.17,2748900],["2024-04-15",18106.35,18106.35,16557.14,16557.14,5721600],["2024-04-16",17234.92,17234.92,15588.89,16653.97,5864800],["2024-04-17",16653.97,16750.79,15976.19,16557.14,8522900],["2024-04-19",15298.41,16557.14,15298.41,16266.67,4369400],["2024-04-22",16653.97,16653.97,15976.19,16460.32,2813300],["2024-04-23",14814.29,16460.32,14814.29,16266.67,3125700],["2024-04-24",14911.11,16653.97,14814.29,16653.97,2698200],["2024-04-25",16653.97,16653.97,16169.84,16557.14,4682000],["2024-04-26",16460.32,16460.32,16073.02,16363.49,8778600],["2024-05-02",16266.67,16363.49,16073.02,16363.49,1751400],["2024-05-03",16266.67,16557.14,16266.67,16460.32,8295900],["2024-05-06",16460.32,16750.79,16363.49,16653.97,4141500],["2024-05-07",16653.97,16653.97,16363.49,16557.14,2138300],["2024-05-08",16750.79,16750.79,16266.67,16557.14,2775700],["2024-05-09",16653.97,17428.57,16653.97,16847.62,7439700],["2024-05-10",16847.62,17138.1,16460.32,16653.97,1505400],["2024-05-13",16653.97,16847.62,16363.49,16847.62,2108900],["2024-05-14",16847.62,16847.62,16557.14,16847.62,1581100],["2024-05-15",16847.62,16847.62,16653.97,16653.97,1830200],["2024-05-16",16750.79,17428.57,16653.97,16944.44,4618500],["2024-05-17",16944.44,17138.1,16750.79,16847.62,1540900],["2024-05-20",16847.62,17234.92,16847.62,16944.44,3046400],["2024-05-21",16944.44,17041.27,16653.97,16847.62,2550800],["2024-05-22",16944.44,17622.22,16847.62,17622.22,8368100],["2024-05-23",17719.05,18396.83,17525.4,18009.52,5815100],["2024-05-24",17815.87,18106.35,16944.44,17428.57,5064500],["2024-05-27",17428.57,17719.05,17138.1,17331.75,3502800],["2024-05-28",17234.92,17912.7,17234.92,17622.22,4621200],["2024-05-29",17719.05,17719.05,17234.92,17331.75,5749000],["2024-05-30",17428.57,18977.78,17138.1,18687.3,16697900],["2024-05-31",18784.13,18977.78,18300.0,18590.48,3974700],["2024-06-03",18784.13,19558.73,18590.48,18590.48,5596000],["2024-06-04",18687.3,18687.3,18203.17,18300.0,6148300],["2024-06-05",18396.83,18687.3,18009.52,18203.17,4126600],["2024-06-06",18300.0,18590.48,18009.52,18009.52,4140100],["2024-06-07",18106.35,18396.83,17912.7,18203.17,2829000],["2024-06-10",18009.52,18493.65,18009.52,18106.35,2804300],["2024-06-11",17815.87,18203.17,17719.05,17719.05,5960200],["2024-06-12",17719.05,18009.52,17622.22,18009.52,2859900],["2024-06-13",18009.52,18203.17,17815.87,17815.87,2486000],["2024-06-14",17815.87,17912.7,17041.27,17041.27,5174500],["2024-06-17",17138.1,17234.92,16750.79,16944.44,4917100],["2024-06-18",17041.27,17138.1,16944.44,17041.27,1354200],["2024-06-19",17041.27,17041.27,16653.97,16847.62,4713800],["2024-06-20",16847.62,16944.44,16557.14,16750.79,5564015],["2024-06-21",16750.79,16847.62,16557.14,16557.14,3055800],["2024-06-24",16557.14,16750.79,15976.19,16460.32,7331700],["2024-06-25",16460.32,16460.32,16169.84,16460.32,1142700],["2024-06-26",15104.76,16460.32,15104.76,16460.32,1273900],["2024-06-27",15201.59,16460.32,15201.59,16460.32,7735000],["2024-06-28",16363.49,16653.97,16266.67,16460.32,4784800],["2024-07-01",16460.32,16460.32,16169.84,16460.32,2991700],["2024-07-02",16363.49,16847.62,16363.49,16847.62,4238900],["2024-07-03",16847.62,16847.62,16557.14,16847.62,3106000],["2024-07-04",16653.97,16847.62,16557.14,16653.97,787000],["2024-07-05",16653.97,16750.79,16460.32,16653.97,1800400],["2024-07-08",16653.97,16847.62,16460.32,16653.97,926800],["2024-07-09",16750.79,17428.57,16750.79,17041.27,3048200],["2024-07-10",17041.27,17234.92,16847.62,16944.44,1148600],["2024-07-11",17041.27,17234.92,16944.44,17138.1,2124400],["2024-07-12",17138.1,17234.92,16847.62,17138.1,1112800],["2024-07-15",17138.1,17138.1,15782.54,17041.27,817600],["2024-07-16",15395.24,17041.27,15395.24,16944.44,1013300],["2024-07-17",16944.44,16944.44,16169.84,16460.32,2535400],["2024-07-18",16266.67,16460.32,16169.84,16460.32,1920600],["2024-07-19",16460.32,16460.32,16073.02,16460.32,1796800],["2024-07-22",16169.84,16363.49,15685.71,16266.67,1698600],["2024-07-23",15976.19,16266.67,15976.19,16073.02,4422900],["2024-07-24",15879.37,16266.67,15588.89,16073.02,4200700],["2024-07-25",15782.54,16073.02,15782.54,16073.02,858400],["2024-07-26",15879.37,16266.67,15879.37,16266.67,797300],["2024-07-29",16266.67,16460.32,16169.84,16266.67,3670400],["2024-07-30",16266.67,16266.67,15976.19,16169.84,1843300],["2024-07-31",16169.84,16363.49,16073.02,16266.67,1112700],["2024-08-01",16266.67,16363.49,15782.54,16073.02,2008500],["2024-08-02",15976.19,16266.67,15685.71,16169.84,2569100],["2024-08-05",16169.84,16169.84,14911.11,15879.37,3736400],["2024-08-06",15879.37,15976.19,15298.41,15976.19,3145500],["2024-08-07",15976.19,16073.02,15685.71,15976.19,1416900],["2024-08-08",15685.71,16363.49,15685.71,16073.02,4382000],["2024-08-09",16073.02,16363.49,15976.19,16363.49,1729700],["2024-08-12",16266.67,16460.32,16169.84,16460.32,1772800],["2024-08-13",16460.32,16557.14,16266.67,16460.32,1445100],["2024-08-14",15007.94,16460.32,15007.94,16460.32,1586500],["2024-08-15",16460.32,16460.32,16266.67,16363.49,1127600],["2024-08-16",16363.49,16944.44,16363.49,16944.44,5408100],["2024-08-19",17041.27,17041.27,16847.62,16944.44,1202800],["2024-08-20",17041.27,17041.27,16653.97,16750.79,1971400],["2024-08-21",15104.76,17041.27,15104.76,16847.62,1655800],["2024-08-22",17041.27,17041.27,16653.97,16750.79,1206900],["2024-08-23",16750.79,17331.75,16557.14,17041.27,3701900],["2024-08-26",16557.14,17234.92,16557.14,16750.79,4060900],["2024-08-27",15104.76,16944.44,15104.76,16653.97,1576500],["2024-08-28",15298.41,16653.97,15298.41,16653.97,1074400],["2024-08-29",16653.97,16653.97,16363.49,16557.14,1167300],["2024-08-30",16557.14,16653.97,16460.32,16460.32,816300],["2024-09-04",16363.49,16460.32,16169.84,16460.32,2021200],["2024-09-05",16460.32,16557.14,16169.84,16363.49,1066800],["2024-09-06",16073.02,16460.32,15685.71,16460.32,1007300],["2024-09-09",16169.84,16363.49,16073.02,16073.02,4919200],["2024-09-10",16073.02,16266.67,15879.37,15879.37,1370200],["2024-09-11",14620.63,16073.02,14523.81,15976.19,2160600],["2024-09-12",15782.54,16073.02,15492.06,15976.19,6835900],["2024-09-13",15879.37,16073.02,15879.37,16073.02,1441200],["2024-09-16",14814.29,16073.02,14814.29,15976.19,865100],["2024-09-17",15879.37,16073.02,15879.37,16073.02,555700],["2024-09-18",15782.54,16169.84,15782.54,16073.02,956000],["2024-09-19",15782.54,16073.02,15782.54,16073.02,5190000],["2024-09-20",16073.02,16266.67,15976.19,16266.67,2924400],["2024-09-23",15007.94,16266.67,15007.94,16073.02,409600],["2024-09-24",15879.37,16266.67,15879.37,16073.02,5785800],["2024-09-25",14523.81,16266.67,14523.81,16073.02,1515700],["2024-09-26",16266.67,16266.67,15976.19,16073.02,1647600],["2024-09-27",15976.19,16169.84,15685.71,15976.19,9831100],["2024-09-30",15976.19,15976.19,15782.54,15976.19,2982700],["2024-10-01",15976.19,16073.02,15782.54,15976.19,2735900],["2024-10-02",15782.54,15976.19,15782.54,15879.37,1374000],["2024-10-03",15879.37,15879.37,15588.89,15782.54,3196900],["2024-10-04",15685.71,15782.54,15588.89,15782.54,2539200],["2024-10-07",15685.71,15782.54,15588.89,15782.54,1111600],["2024-10-08",14233.33,15976.19,14233.33,15879.37,3249000],["2024-10-09",15685.71,15976.19,15685.71,15976.19,2397925],["2024-10-10",15879.37,16073.02,15782.54,15976.19,3296200],["2024-10-11",15976.19,16073.02,15879.37,16073.02,2088800],["2024-10-14",16073.02,16169.84,15879.37,15879.37,805300],["2024-10-15",15879.37,15976.19,15782.54,15782.54,580400],["2024-10-16",15685.71,15879.37,15588.89,15879.37,855000],["2024-10-17",15588.89,15976.19,15588.89,15879.37,649900],["2024-10-18",15588.89,15879.37,15588.89,15782.54,7595800],["2024-10-21",15782.54,15879.37,15588.89,15879.37,854500],["2024-10-22",15685.71,15782.54,15588.89,15782.54,1050800],["2024-10-23",15782.54,15782.54,15588.89,15782.54,606400],["2024-10-24",15685.71,15782.54,15492.06,15685.71,891600],["2024-10-25",15588.89,15782.54,15492.06,15782.54,816500],["2024-10-28",15685.71,15782.54,15588.89,15782.54,10397900],["2024-10-29",15588.89,15782.54,15588.89,15685.71,814300],["2024-10-30",15685.71,15782.54,15588.89,15782.54,1862000],["2024-10-31",15782.54,15782.54,15588.89,15685.71,866100],["2024-11-01",15685.71,15782.54,15492.06,15782.54,1133000],["2024-11-04",15588.89,15685.71,15492.06,15685.71,878800],["2024-11-05",15588.89,15685.71,15492.06,15685.71,1968300],["2024-11-06",15492.06,15685.71,15492.06,15685.71,1759200],["2024-11-07",14136.51,15685.71,14136.51,15685.71,1409900],["2024-11-08",15588.89,15879.37,15492.06,15685.71,1656185],["2024-11-11",15492.06,15685.71,15492.06,15685.71,7472700],["2024-11-12",15588.89,15685.71,15492.06,15685.71,8273000],["2024-11-13",15492.06,15685.71,15492.06,15685.71,2587400],["2024-11-14",15492.06,15685.71,15492.06,15685.71,4115500],["2024-11-15",15492.06,15685.71,15395.24,15685.71,2829500],["2024-11-18",15588.89,15588.89,15395.24,15588.89,2856600],["2024-11-19",15395.24,15588.89,15298.41,15395.24,1127700],["2024-11-20",15007.94,15395.24,15007.94,15395.24,2610300],["2024-11-21",15298.41,15395.24,15201.59,15395.24,1357400],["2024-11-22",15201.59,15395.24,15201.59,15395.24,8224500],["2024-11-25",15298.41,15395.24,15201.59,15395.24,1255800],["2024-11-26",15201.59,15395.24,15201.59,15395.24,2385125],["2024-11-27",14233.33,15395.24,14233.33,15298.41,716200],["2024-11-28",15298.41,15395.24,15201.59,15298.41,1400300],["2024-11-29",14620.63,15298.41,14620.63,15298.41,1055000],["2024-12-02",15104.76,15395.24,15104.76,15201.59,2905600],["2024-12-03",15104.76,15298.41,15104.76,15298.41,1887500],["2024-12-04",15201.59,15298.41,15104.76,15298.41,2346000],["2024-12-05",15298.41,15395.24,15201.59,15298.41,2465700],["2024-12-06",15298.41,15395.24,15298.41,15395.24,717500],["2024-12-09",15395.24,15492.06,15298.41,15395.24,1528200],["2024-12-10",15395.24,15492.06,15298.41,15395.24,1423300],["2024-12-11",14523.81,15395.24,14233.33,15298.41,2058900],["2024-12-12",15104.76,15395.24,14620.63,15298.41,1522100],["2024-12-13",15298.41,15298.41,15201.59,15298.41,1007900],["2024-12-16",15298.41,15298.41,15104.76,15298.41,862500],["2024-12-17",15201.59,15298.41,15104.76,15298.41,905300],["2024-12-18",15104.76,15298.41,15104.76,15298.41,840300],["2024-12-19",15201.59,15298.41,15104.76,15298.41,1195400],["2024-12-20",15201.59,15298.41,15104.76,15201.59,1781100],["2024-12-23",15104.76,15298.41,15104.76,15298.41,2840100],["2024-12-24",15298.41,15298.41,15104.76,15298.41,1504000],["2024-12-25",15298.41,16169.84,15201.59,15685.71,2737500],["2024-12-26",15492.06,15976.19,14426.98,15588.89,6701100],["2024-12-27",15492.06,15588.89,15201.59,15492.06,1012300],["2024-12-30",15492.06,15492.06,15298.41,15395.24,2470000],["2024-12-31",15298.41,15298.41,15104.76,15298.41,1209100],["2025-01-02",15104.76,15298.41,14233.33,15298.41,321400],["2025-01-03",15201.59,15298.41,15104.76,15298.41,1150400],["2025-01-06",15104.76,15298.41,15007.94,15201.59,1487000],["2025-01-07",15201.59,15201.59,14911.11,15201.59,2208100],["2025-01-08",15007.94,15201.59,15007.94,15201.59,695700],["2025-01-09",15201.59,15298.41,15104.76,15298.41,1961800],["2025-01-10",15298.41,15976.19,15201.59,15395.24,2304900],["2025-01-13",15588.89,15588.89,15298.41,15492.06,9278500],["2025-01-14",15298.41,15588.89,15298.41,15298.41,910000],["2025-01-15",15298.41,15782.54,15201.59,15685.71,2835585],["2025-01-16",14136.51,15879.37,14136.51,15492.06,740300],["2025-01-17",15395.24,15492.06,15298.41,15395.24,1923500],["2025-01-20",15395.24,15395.24,15201.59,15298.41,588100],["2025-01-21",15298.41,15395.24,15201.59,15298.41,968500],["2025-01-22",15298.41,15298.41,15104.76,15298.41,28203900],["2025-01-23",15298.41,15298.41,15201.59,15201.59,2636900],["2025-01-24",13749.21,15201.59,13749.21,15201.59,798800],["2025-02-03",15201.59,15492.06,15201.59,15201.59,389200],["2025-02-04",15104.76,15395.24,15104.76,15298.41,493600],["2025-02-05",15201.59,15976.19,15201.59,15492.06,2170700],["2025-02-06",15492.06,15685.71,15395.24,15395.24,760800],["2025-02-07",15492.06,15879.37,15492.06,15588.89,822000],["2025-02-10",15395.24,15685.71,15395.24,15395.24,993300],["2025-02-11",15395.24,15492.06,15298.41,15298.41,888500],["2025-02-12",15298.41,15395.24,15298.41,15395.24,396100],["2025-02-13",15492.06,15588.89,15395.24,15395.24,3024100],["2025-02-14",15395.24,15782.54,15395.24,15492.06,1110300],["2025-02-17",15492.06,15782.54,15492.06,15782.54,10563800],["2025-02-18",15879.37,17331.75,15879.37,17331.75,8972500],["2025-02-19",15685.71,17719.05,15685.71,17041.27,18731500],["2025-02-20",16557.14,17525.4,16557.14,16653.97,16496900],["2025-02-21",16750.79,16944.44,16557.14,16750.79,6580300],["2025-02-24",16750.79,16944.44,16266.67,16557.14,1985700],["2025-02-25",14911.11,16944.44,14911.11,16653.97,2182100],["2025-02-26",16653.97,16847.62,16460.32,16460.32,1249800],["2025-02-27",16460.32,16653.97,16266.67,16460.32,1497700],["2025-02-28",16460.32,16653.97,16266.67,16266.67,1364200],["2025-03-03",16363.49,16460.32,16266.67,16460.32,987700],["2025-03-04",16460.32,16557.14,16169.84,16266.67,1372200],["2025-03-05",16266.67,16363.49,15782.54,15782.54,1735600],["2025-03-06",15879.37,15976.19,15685.71,15976.19,1980200],["2025-03-07",15976.19,16460.32,15879.37,16073.02,1378700],["2025-03-10",16169.84,16266.67,15879.37,15879.37,1362200],["2025-03-11",15879.37,16073.02,15685.71,15976.19,917700],["2025-03-12",16073.02,16363.49,15976.19,15976.19,939900],["2025-03-13",15976.19,16169.84,15782.54,15879.37,1181800],["2025-03-14",15685.71,15879.37,15685.71,15685.71,1149700],["2025-03-17",15685.71,15976.19,15685.71,15976.19,1004100],["2025-03-18",15976.19,16169.84,15879.37,15879.37,11741593],["2025-03-19",15879.37,15879.37,15685.71,15782.54,7459600],["2025-03-20",15782.54,15879.37,15588.89,15588.89,925500],["2025-03-21",15588.89,15685.71,15395.24,15395.24,1445500],["2025-03-24",15395.24,15492.06,15298.41,15395.24,981400],["2025-03-25",13942.86,15588.89,13942.86,15395.24,584500],["2025-03-26",15492.06,15492.06,15201.59,15201.59,740800],["2025-03-27",15298.41,15298.41,15104.76,15201.59,2070500],["2025-03-28",14523.81,15298.41,14523.81,14717.46,2481000],["2025-03-31",14717.46,14814.29,14330.16,14330.16,1901900],["2025-04-01",14233.33,14523.81,12974.6,14523.81,2475315],["2025-04-02",14233.33,14620.63,14233.33,14330.16,392400],["2025-04-03",14233.33,14330.16,12974.6,13652.38,5495900],["2025-04-04",13555.56,14330.16,12296.83,14330.16,2541700],["2025-04-08",13652.38,13846.03,12974.6,12974.6,3074900],["2025-04-09",11715.87,12974.6,11715.87,12974.6,23348100],["2025-04-10",13071.43,14233.33,13071.43,14233.33,17918315],["2025-04-11",14523.81,14814.29,13555.56,13846.03,14129100],["2025-04-14",13846.03,13942.86,13458.73,13555.56,8642300],["2025-04-15",12587.3,13555.56,12587.3,12974.6,5704200],["2025-04-16",12974.6,13361.9,12780.95,12877.78,648200],["2025-04-17",12103.17,12877.78,11715.87,12780.95,1041000],["2025-04-18",12684.13,13168.25,12393.65,12877.78,2912400],["2025-04-21",12587.3,12974.6,12587.3,12684.13,480900],["2025-04-22",11909.52,12684.13,11425.4,11715.87,3057500],["2025-04-23",11715.87,12296.83,10650.79,12006.35,685300],["2025-04-24",11425.4,12296.83,11425.4,12103.17,516900],["2025-04-25",10941.27,12393.65,10941.27,12006.35,699000],["2025-04-28",11715.87,12200.0,11715.87,12103.17,272000],["2025-04-29",12103.17,12200.0,12006.35,12006.35,436200],["2025-05-05",12200.0,12296.83,11909.52,12103.17,706900],["2025-05-06",12200.0,12490.48,12103.17,12103.17,1357400],["2025-05-07",12103.17,12393.65,12103.17,12393.65,812400],["2025-05-08",12393.65,12587.3,12200.0,12393.65,647800],["2025-05-09",12393.65,12490.48,12200.0,12200.0,2127900],["2025-05-12",12200.0,12393.65,12200.0,12393.65,546300],["2025-05-13",12490.48,12684.13,12393.65,12393.65,3248900],["2025-05-14",12393.65,12877.78,12296.83,12684.13,1651100],["2025-05-15",12877.78,12877.78,12587.3,12780.95,969600],["2025-05-16",12877.78,12877.78,12490.48,12490.48,801900],["2025-05-19",12587.3,12780.95,12296.83,12490.48,1695100],["2025-05-20",12490.48,12587.3,12393.65,12490.48,1484900],["2025-05-21",12587.3,12587.3,12296.83,12393.65,1035300],["2025-05-22",12393.65,12490.48,12200.0,12393.65,2841800],["2025-05-23",12200.0,12393.65,11522.22,12200.0,733600],["2025-05-26",12200.0,12393.65,11909.52,12393.65,1154100],["2025-05-27",12490.48,13071.43,12393.65,12877.78,2310400],["2025-05-28",12877.78,13168.25,12877.78,12974.6,1689700],["2025-05-29",13071.43,13071.43,12780.95,12877.78,918500],["2025-05-30",12877.78,12877.78,12296.83,12296.83,2379400],["2025-06-02",12103.17,12877.78,12103.17,12877.78,1204400],["2025-06-03",12877.78,13265.08,12877.78,12877.78,1605700],["2025-06-04",13071.43,13168.25,12877.78,12974.6,1540900],["2025-06-05",12974.6,14233.33,12974.6,14233.33,7346500],["2025-06-06",14330.16,14426.98,13652.38,13749.21,1707600],["2025-06-09",13942.86,13942.86,13071.43,13265.08,2642100],["2025-06-10",13265.08,13652.38,13168.25,13265.08,1583000],["2025-06-11",13265.08,13361.9,12974.6,13071.43,1230000],["2025-06-12",13265.08,13265.08,12974.6,13071.43,1325300],["2025-06-13",13071.43,13071.43,12393.65,12587.3,2542200],["2025-06-16",12587.3,12974.6,12587.3,12780.95,10592300],["2025-06-17",12684.13,12974.6,11522.22,12684.13,6886700],["2025-06-18",12877.78,12877.78,12587.3,12684.13,2064600],["2025-06-19",12780.95,12780.95,12490.48,12587.3,1823200],["2025-06-20",12684.13,12780.95,12393.65,12780.95,1319200],["2025-06-23",12684.13,12684.13,12490.48,12587.3,599300],["2025-06-24",12684.13,12780.95,12490.48,12490.48,9140800],["2025-06-25",12587.3,12684.13,12490.48,12490.48,28469600],["2025-06-26",12490.48,12587.3,12200.0,12200.0,15923700],["2025-06-27",12600.0,12700.0,12500.0,12500.0,1032900],["2025-06-30",12500.0,13000.0,12500.0,12900.0,727000],["2025-07-01",12900.0,13000.0,12500.0,12700.0,1223000],["2025-07-02",12600.0,12800.0,12600.0,12700.0,747000],["2025-07-03",12200.0,12900.0,12000.0,12600.0,1013900],["2025-07-04",12700.0,13500.0,12700.0,13000.0,2509800],["2025-07-07",13100.0,13200.0,12900.0,13200.0,1869200],["2025-07-08",13200.0,13500.0,13100.0,13400.0,2022600],["2025-07-09",13400.0,13600.0,13200.0,13300.0,8196200],["2025-07-10",13300.0,13800.0,13300.0,13500.0,15059400],["2025-07-11",13600.0,13700.0,13400.0,13600.0,2975800],["2025-07-14",13700.0,14200.0,13400.0,13900.0,2883300],["2025-07-15",14000.0,14100.0,13700.0,13700.0,3979600],["2025-07-16",13700.0,13900.0,13600.0,13800.0,1358800],["2025-07-17",13800.0,14500.0,13800.0,14000.0,4106500],["2025-07-18",14000.0,15100.0,14000.0,14600.0,5344200],["2025-07-21",14600.0,14800.0,14100.0,14200.0,20041300],["2025-07-22",14100.0,14200.0,13900.0,13900.0,2454500],["2025-07-23",14100.0,14400.0,13900.0,14300.0,2599100],["2025-07-24",14300.0,14600.0,14200.0,14300.0,2259900],["2025-07-25",14300.0,14600.0,14300.0,14500.0,2462900],["2025-07-28",14500.0,15600.0,14400.0,15500.0,7876300],["2025-07-29",15800.0,17000.0,15000.0,17000.0,11953800],["2025-07-30",17000.0,17300.0,15400.0,16500.0,4447900],["2025-07-31",16600.0,18100.0,16100.0,18100.0,13267300],["2025-08-01",18300.0,19200.0,18200.0,18200.0,7050400],["2025-08-04",18300.0,18300.0,17300.0,17700.0,4612100],["2025-08-05",17700.0,18100.0,16500.0,17700.0,8385400],["2025-08-06",16600.0,18500.0,16600.0,17800.0,5262300],["2025-08-07",18000.0,18200.0,17600.0,18100.0,2816300],["2025-08-08",18100.0,18400.0,17500.0,18100.0,3953300],["2025-08-11",18100.0,19000.0,18100.0,18100.0,18217300],["2025-08-12",18100.0,18900.0,17900.0,18500.0,6113800],["2025-08-13",18600.0,20300.0,18600.0,20300.0,17048500],["2025-08-14",20300.0,21100.0,20200.0,20500.0,7120400],["2025-08-15",20500.0,20700.0,19000.0,19500.0,14514100],["2025-08-18",19600.0,20300.0,19200.0,19500.0,4977700],["2025-08-19",19500.0,20000.0,19400.0,19800.0,6275000],["2025-08-20",19800.0,20800.0,19200.0,20000.0,8923620],["2025-08-21",20100.0,20500.0,19200.0,19200.0,5068400],["2025-08-22",18800.0,19000.0,17300.0,17300.0,9371600],["2025-08-25",17300.0,17600.0,16200.0,17000.0,4228700],["2025-08-26",16900.0,17900.0,16600.0,17900.0,2866900],["2025-08-27",18000.0,18300.0,17500.0,18000.0,3860900],["2025-08-28",17900.0,18100.0,17600.0,17700.0,1366100],["2025-08-29",17800.0,18100.0,17700.0,17700.0,3196800],["2025-09-03",17800.0,18500.0,17400.0,18500.0,4016400],["2025-09-04",18400.0,18900.0,18200.0,18200.0,5642400],["2025-09-05",18300.0,20000.0,18300.0,19100.0,10977700],["2025-09-08",19200.0,20200.0,19000.0,19000.0,6873400],["2025-09-09",19100.0,20300.0,18900.0,19400.0,5435700],["2025-09-10",19500.0,19700.0,18800.0,19000.0,86530500],["2025-09-11",19000.0,19000.0,17700.0,18300.0,5575700],["2025-09-12",18500.0,19200.0,18400.0,18500.0,2861900],["2025-09-15",18600.0,20300.0,18400.0,20100.0,88120700],["2025-09-16",20100.0,20600.0,19700.0,19700.0,5130600],["2025-09-17",19700.0,21000.0,19600.0,19900.0,112357900],["2025-09-18",20000.0,20700.0,19900.0,20100.0,46504300],["2025-09-19",20100.0,20300.0,19000.0,19000.0,6296700],["2025-09-22",19300.0,19500.0,18000.0,18400.0,9252300],["2025-09-23",18400.0,18600.0,18000.0,18300.0,2378400],["2025-09-24",18100.0,18600.0,17500.0,18500.0,5580900],["2025-09-25",18600.0,19100.0,18500.0,18800.0,6321100],["2025-09-26",19000.0,19100.0,18300.0,18400.0,11958200],["2025-09-29",18200.0,18700.0,18100.0,18100.0,2869100],["2025-09-30",18100.0,18300.0,17200.0,17500.0,4295100],["2025-10-01",17400.0,17900.0,17200.0,17500.0,2979900],["2025-10-02",17500.0,17700.0,16800.0,16900.0,2807500],["2025-10-03",16900.0,17100.0,16500.0,16600.0,3190200],["2025-10-06",16600.0,17600.0,16600.0,17200.0,3763000],["2025-10-07",17500.0,17600.0,16800.0,17000.0,4179900],["2025-10-08",17500.0,17600.0,16900.0,16900.0,21997300],["2025-10-09",16900.0,17300.0,16900.0,17000.0,3446400],["2025-10-10",17000.0,17600.0,17000.0,17300.0,4201500],["2025-10-13",17200.0,17300.0,16800.0,17100.0,8364700],["2025-10-14",17700.0,17700.0,16600.0,16600.0,4633900],["2025-10-15",16700.0,17000.0,16500.0,17000.0,2615500],["2025-10-16",17000.0,18200.0,17000.0,17700.0,6789200],["2025-10-17",18000.0,18000.0,17200.0,17300.0,3932200],["2025-10-20",17300.0,17500.0,15600.0,15600.0,22451084],["2025-10-21",15600.0,15800.0,14700.0,15100.0,11293042],["2025-10-22",15300.0,16000.0,15100.0,16000.0,13789300],["2025-10-23",16000.0,16400.0,15800.0,16100.0,2549500],["2025-10-24",16100.0,16800.0,15600.0,16800.0,8535950],["2025-10-27",17100.0,17400.0,16100.0,16100.0,9572900],["2025-10-28",16100.0,17000.0,16100.0,16800.0,8143200],["2025-10-29",17000.0,17300.0,16900.0,17100.0,17352000],["2025-10-30",17200.0,17300.0,16700.0,16900.0,2346600],["2025-10-31",16900.0,17900.0,16900.0,17500.0,5300200],["2025-11-03",17500.0,17800.0,16500.0,16500.0,7714750],["2025-11-04",16500.0,18000.0,16400.0,18000.0,9636500],["2025-11-05",18000.0,18700.0,17700.0,18300.0,9698170],["2025-11-06",18400.0,18600.0,17700.0,18200.0,4444404],["2025-11-07",18200.0,18200.0,17000.0,17000.0,4152700],["2025-11-10",17000.0,17600.0,16700.0,17000.0,2967600],["2025-11-11",17000.0,17300.0,16900.0,16900.0,3123400],["2025-11-12",17000.0,17600.0,16900.0,17300.0,2191300],["2025-11-13",17300.0,18300.0,17200.0,17900.0,21896120],["2025-11-14",18000.0,18500.0,17700.0,18300.0,16644100],["2025-11-17",18300.0,18700.0,18100.0,18200.0,11564700],["2025-11-18",18200.0,18300.0,17700.0,18000.0,7160700],["2025-11-19",18000.0,18500.0,17600.0,17800.0,4455000],["2025-11-20",17900.0,18000.0,17300.0,17500.0,1738300],["2025-11-21",17500.0,17600.0,17100.0,17500.0,1696300],["2025-11-24",17500.0,17700.0,17100.0,17100.0,2481200],["2025-11-25",15600.0,17200.0,15600.0,16400.0,3539300],["2025-11-26",16500.0,17000.0,16400.0,16800.0,1415900],["2025-11-27",16800.0,17200.0,16500.0,17200.0,1475800],["2025-11-28",17200.0,17200.0,16600.0,16600.0,1728200],["2025-12-01",16700.0,16900.0,16600.0,16600.0,2159000],["2025-12-02",16600.0,16800.0,16400.0,16600.0,1888600],["2025-12-03",16500.0,16900.0,16500.0,16700.0,1024600],["2025-12-04",16700.0,17000.0,16700.0,16900.0,6657448],["2025-12-05",16900.0,17000.0,16600.0,16600.0,3136200],["2025-12-08",16700.0,16800.0,16500.0,16600.0,1879000],["2025-12-09",16600.0,16700.0,16100.0,16400.0,8371900],["2025-12-10",16500.0,16600.0,16200.0,16200.0,6581600],["2025-12-11",16300.0,16500.0,16000.0,16000.0,1782100],["2025-12-12",16000.0,16300.0,15400.0,15500.0,1843200],["2025-12-15",15500.0,16000.0,15300.0,15300.0,2839900],["2025-12-16",15400.0,16500.0,15300.0,16500.0,5389400],["2025-12-17",16300.0,16400.0,15900.0,16100.0,1791100],["2025-12-18",16100.0,17000.0,16000.0,17000.0,5768300],["2025-12-19",17000.0,17000.0,16500.0,17000.0,11348200],["2025-12-22",17000.0,17100.0,16500.0,16600.0,2518100],["2025-12-23",16600.0,16800.0,16200.0,16300.0,1260600],["2025-12-24",16300.0,16600.0,16200.0,16300.0,1871000],["2025-12-25",16400.0,16700.0,16000.0,16000.0,2570600],["2025-12-26",16000.0,16200.0,15600.0,16000.0,4983900],["2025-12-29",16000.0,16300.0,16000.0,16000.0,2258100],["2025-12-30",16000.0,16200.0,15900.0,16000.0,26165600],["2025-12-31",16000.0,16100.0,15800.0,15800.0,2227400],["2026-01-05",15700.0,16000.0,15400.0,15500.0,1038600],["2026-01-06",15600.0,15800.0,15300.0,15500.0,18355100],["2026-01-07",15500.0,16200.0,15500.0,16000.0,1783500],["2026-01-08",16000.0,16200.0,15800.0,15900.0,1974900],["2026-01-09",15900.0,16100.0,15300.0,15500.0,3293800],["2026-01-12",15500.0,16000.0,15200.0,16000.0,2503200],["2026-01-13",16000.0,16300.0,15800.0,15900.0,1939800],["2026-01-14",16100.0,16100.0,15700.0,15900.0,2339800],["2026-01-15",15900.0,16000.0,15600.0,15800.0,1465200],["2026-01-16",15800.0,16600.0,15800.0,16200.0,7596600],["2026-01-19",16200.0,16300.0,16000.0,16000.0,18032100],["2026-01-20",16100.0,16300.0,15700.0,15700.0,1717300],["2026-01-21",15700.0,15800.0,15400.0,15600.0,997600],["2026-01-22",15700.0,16300.0,15500.0,15900.0,7035300],["2026-01-23",16000.0,16300.0,15800.0,15800.0,1225800],["2026-01-26",15800.0,16000.0,15000.0,15200.0,2324500],["2026-01-27",15200.0,15900.0,15000.0,15900.0,2514700],["2026-01-28",15600.0,15900.0,15400.0,15800.0,738000],["2026-01-29",15600.0,15900.0,15000.0,15700.0,1751100],["2026-01-30",15600.0,15700.0,15400.0,15700.0,742800],["2026-02-02",15600.0,16000.0,15400.0,16000.0,2488000],["2026-02-03",16100.0,16400.0,15900.0,16200.0,2033300],["2026-02-04",16200.0,17800.0,16100.0,17500.0,10292400],["2026-02-05",17400.0,17700.0,16800.0,16800.0,26278320],["2026-02-06",16800.0,16800.0,15700.0,15700.0,5386800],["2026-02-09",15700.0,16100.0,15600.0,15700.0,1480800],["2026-02-10",15800.0,16000.0,15400.0,15700.0,1592900],["2026-02-11",15800.0,16600.0,15700.0,16500.0,2126100],["2026-02-12",16300.0,16600.0,16200.0,16300.0,1147200],["2026-02-13",16300.0,16400.0,16100.0,16200.0,1329200],["2026-02-23",16100.0,16700.0,16100.0,16500.0,2249800],["2026-02-24",16500.0,16800.0,15300.0,16600.0,1300800],["2026-02-25",16700.0,17100.0,16400.0,16400.0,2574200],["2026-02-26",16800.0,16800.0,16300.0,16300.0,1107900],["2026-02-27",16300.0,16400.0,16000.0,16000.0,2130300],["2026-03-02",16000.0,16000.0,15400.0,16000.0,4733000],["2026-03-03",16000.0,16000.0,15500.0,15800.0,5482500],["2026-03-04",15700.0,15800.0,14900.0,15600.0,3512900],["2026-03-05",15600.0,16000.0,15500.0,15900.0,1560500],["2026-03-06",15900.0,15900.0,15300.0,15300.0,1238500],["2026-03-09",15000.0,15200.0,13800.0,15200.0,5016700],["2026-03-10",14600.0,16000.0,13800.0,16000.0,3178900],["2026-03-11",15100.0,16300.0,15100.0,16300.0,6240200],["2026-03-12",16300.0,16300.0,15800.0,16000.0,1871000],["2026-03-13",15800.0,17000.0,15500.0,16300.0,24499300],["2026-03-16",16300.0,16900.0,16100.0,16700.0,9426700],["2026-03-17",16700.0,16900.0,16200.0,16200.0,10266600],["2026-03-18",16300.0,16400.0,15900.0,16200.0,19384800],["2026-03-19",16200.0,16700.0,15700.0,16200.0,4417100],["2026-03-20",16000.0,16400.0,15900.0,16000.0,3582900],["2026-03-23",16000.0,16000.0,15100.0,15800.0,8666300],["2026-03-24",15800.0,16300.0,15600.0,16200.0,8916000],["2026-03-25",16200.0,16900.0,16200.0,16700.0,6332700],["2026-03-26",16700.0,17600.0,16600.0,17100.0,6599300],["2026-03-27",17100.0,17700.0,16900.0,17500.0,5190200],["2026-03-30",17500.0,17500.0,16900.0,17100.0,15016700],["2026-03-31",17000.0,18300.0,16500.0,17300.0,7178500],["2026-04-01",17700.0,17900.0,16900.0,16900.0,2679000],["2026-04-02",16900.0,17500.0,16500.0,16700.0,4517100],["2026-04-03",16700.0,17000.0,16500.0,16600.0,1811200],["2026-04-06",16600.0,16800.0,15900.0,15900.0,3201400],["2026-04-07",15900.0,16200.0,15800.0,16100.0,1610100],["2026-04-08",16300.0,17000.0,16300.0,16800.0,4311800],["2026-04-09",16800.0,17500.0,16600.0,17300.0,9219400],["2026-04-10",17300.0,17500.0,17000.0,17000.0,9135200],["2026-04-13",17000.0,17500.0,16500.0,16900.0,5803110],["2026-04-14",17000.0,17300.0,16700.0,17000.0,2310900],["2026-04-15",17000.0,17400.0,16800.0,16800.0,17814110],["2026-04-16",16900.0,16900.0,16400.0,16800.0,2544600],["2026-04-17",17000.0,17000.0,16600.0,16600.0,10644100],["2026-04-20",16600.0,17000.0,16400.0,16600.0,5725900],["2026-04-21",16600.0,16800.0,16500.0,16500.0,2081200],["2026-04-22",16500.0,16600.0,16200.0,16200.0,3000600],["2026-04-23",16200.0,16700.0,15800.0,16500.0,3795400],["2026-04-24",16600.0,16800.0,16200.0,16200.0,2015200],["2026-04-28",16300.0,16400.0,16000.0,16000.0,962000],["2026-04-29",16000.0,16100.0,15800.0,15900.0,1985700],["2026-05-04",16000.0,16500.0,15900.0,16300.0,20735400],["2026-05-05",16400.0,16400.0,16100.0,16200.0,2210900],["2026-05-06",16400.0,16600.0,16000.0,16300.0,30740740],["2026-05-07",16300.0,16400.0,15900.0,16000.0,2274100],["2026-05-08",16000.0,16100.0,15800.0,15900.0,2915300],["2026-05-11",15900.0,16100.0,15700.0,15700.0,2249600],["2026-05-12",15700.0,15900.0,15600.0,15600.0,2055800],["2026-05-13",15800.0,15800.0,15400.0,15700.0,2638400],["2026-05-14",15700.0,16100.0,15600.0,16000.0,1917500],["2026-05-15",16000.0,16000.0,15700.0,15900.0,975300],["2026-05-18",15800.0,15900.0,15600.0,15800.0,14214200],["2026-05-19",15800.0,15800.0,15500.0,15800.0,1240000],["2026-05-20",15800.0,15800.0,15000.0,15600.0,4494900],["2026-05-21",15600.0,15700.0,15300.0,15700.0,16855500],["2026-05-22",15600.0,15700.0,15400.0,15600.0,19542900],["2026-05-25",15600.0,15700.0,15500.0,15600.0,11961100],["2026-05-26",15600.0,15600.0,15500.0,15500.0,2954100],["2026-05-27",15500.0,15700.0,15400.0,15600.0,1029800],["2026-05-28",15600.0,15600.0,15300.0,15500.0,2979500],["2026-05-29",15400.0,16100.0,15300.0,16100.0,2357600],["2026-06-01",15900.0,15900.0,15500.0,15700.0,3366100],["2026-06-02",15500.0,15700.0,15300.0,15600.0,2977400],["2026-06-03",15400.0,15600.0,15300.0,15600.0,1328200],["2026-06-04",15600.0,15600.0,15400.0,15600.0,1746900],["2026-06-05",15500.0,15600.0,15400.0,15500.0,2792200],["2026-06-08",15400.0,15500.0,15200.0,15500.0,3794600],["2026-06-09",15400.0,15500.0,15300.0,15500.0,2533000],["2026-06-10",15500.0,15800.0,15300.0,15700.0,5842000],["2026-06-11",15700.0,15700.0,15500.0,15600.0,5936100],["2026-06-12",15600.0,15700.0,15400.0,15500.0,1388800],["2026-06-15",15500.0,15600.0,15400.0,15500.0,3537400],["2026-06-16",15500.0,15600.0,15500.0,15600.0,15159500],["2026-06-17",15600.0,15700.0,15400.0,15400.0,7118500],["2026-06-18",15500.0,15600.0,15400.0,15600.0,1134100],["2026-06-19",15500.0,15500.0,15400.0,15500.0,4403200],["2026-06-22",15500.0,15500.0,15300.0,15500.0,2259300],["2026-06-23",15400.0,15500.0,15300.0,15300.0,1153100],["2026-06-24",15300.0,15400.0,15100.0,15300.0,5752900],["2026-06-25",15300.0,15300.0,15100.0,15300.0,925900],["2026-06-26",15200.0,15300.0,15100.0,15300.0,4096600],["2026-06-29",15300.0,15300.0,15100.0,15300.0,974500],["2026-06-30",15200.0,15300.0,15100.0,15300.0,1044500],["2026-07-01",15300.0,15300.0,15100.0,15300.0,602600],["2026-07-02",15300.0,15400.0,15200.0,15300.0,455900],["2026-07-03",15200.0,15300.0,15100.0,15300.0,682500],["2026-07-06",15200.0,15300.0,15000.0,15300.0,2686400],["2026-07-07",15200.0,15300.0,15100.0,15300.0,1142100],["2026-07-08",15300.0,15300.0,15000.0,15200.0,1211600],["2026-07-09",15100.0,15200.0,15000.0,15200.0,1113000],["2026-07-10",15100.0,15200.0,15000.0,15200.0,929300],["2026-07-13",15000.0,15100.0,14800.0,15100.0,8698800],["2026-07-14",15000.0,15200.0,14700.0,15200.0,1459400],["2026-07-15",15200.0,15200.0,14900.0,15200.0,4191900],["2026-07-16",15000.0,15200.0,14700.0,15200.0,2590545],["2026-07-17",14900.0,15200.0,14900.0,15200.0,2156700],["2026-07-20",14900.0,15200.0,14700.0,15200.0,2849800],["2026-07-21",15000.0,15100.0,14800.0,15100.0,4360600],["2026-07-22",15000.0,15000.0,14700.0,14900.0,5162100],["2026-07-23",14800.0,15100.0,14400.0,15000.0,6204000],["2026-07-24",14900.0,14900.0,14700.0,14900.0,3699400],["2026-07-27",14900.0,14900.0,14600.0,14800.0,4308100],["2026-07-28",14700.0,14800.0,14300.0,14800.0,3985200],["2026-07-29",14700.0,14800.0,14300.0,14800.0,7802500],["2026-07-30",14700.0,14800.0,14400.0,14800.0,5196800],["2026-07-31",14800.0,14800.0,14300.0,14800.0,33085100],["2026-08-03",14800.0,14800.0,14300.0,14300.0,11120200],["2026-08-04",14300.0,14400.0,14200.0,14200.0,1132400],["2026-08-05",14300.0,14500.0,14000.0,14000.0,12419000],["2026-08-06",14000.0,14100.0,13600.0,13600.0,8925600],["2026-08-07",13600.0,13800.0,13400.0,13400.0,10106500],["2026-08-10",13400.0,13600.0,13400.0,13500.0,14674300],["2026-08-11",13500.0,13900.0,13500.0,13700.0,1329700],["2026-08-12",13600.0,14000.0,13600.0,13600.0,2731900],["2026-08-13",13800.0,13800.0,13500.0,13500.0,1015800],["2026-08-14",13500.0,13600.0,13100.0,13100.0,1176000],["2026-08-17",13100.0,13200.0,12900.0,13100.0,5269500],["2026-08-18",13000.0,13400.0,13000.0,13200.0,3882500],["2026-08-19",13300.0,13300.0,12900.0,12900.0,1405600],["2026-08-20",13000.0,13100.0,12700.0,12900.0,3034600],["2026-08-21",12800.0,13100.0,12800.0,12900.0,3620800],["2026-08-24",12900.0,13100.0,12900.0,13000.0,1841700],["2026-08-25",13000.0,13500.0,13000.0,13500.0,22376054],["2026-08-26",13500.0,13500.0,13000.0,13300.0,1713200],["2026-08-27",13200.0,13300.0,13100.0,13300.0,1837600],["2026-08-28",13300.0,13300.0,12900.0,13200.0,17260500],["2026-09-03",13200.0,13200.0,12800.0,12800.0,1261100],["2026-09-04",12800.0,13000.0,12700.0,12700.0,4229500],["2026-09-07",12700.0,12800.0,12500.0,12500.0,13248700],["2026-09-08",12500.0,13000.0,12300.0,12900.0,5096200],["2026-09-09",12900.0,13100.0,12600.0,12900.0,14602433],["2026-09-10",12900.0,13000.0,12600.0,12900.0,12641300],["2026-09-11",12800.0,12800.0,12500.0,12800.0,2162400],["2026-09-14",12800.0,12800.0,12400.0,12700.0,1004300],["2026-09-15",12700.0,12800.0,12500.0,12800.0,3458300],["2026-09-16",12800.0,12800.0,12600.0,12800.0,7088900],["2026-09-17",12700.0,12800.0,12600.0,12800.0,1953500],["2026-09-18",12800.0,13000.0,12600.0,13000.0,1146300],["2026-09-21",12700.0,13300.0,12600.0,12800.0,2099700],["2026-09-22",12600.0,12900.0,12600.0,12800.0,9033402],["2026-09-23",12800.0,12800.0,12600.0,12800.0,12058600],["2026-09-24",12600.0,12800.0,12500.0,12700.0,1034200],["2026-09-25",12700.0,12800.0,12500.0,12700.0,1372400],["2026-09-28",12700.0,12700.0,12400.0,12700.0,2738200],["2026-09-29",12500.0,12600.0,12400.0,12600.0,1798000],["2026-09-30",12500.0,12600.0,12300.0,12600.0,4222200],["2026-10-01",12500.0,12500.0,12200.0,12500.0,3758000],["2026-10-02",12400.0,12500.0,12100.0,12300.0,1990800]]}