{"sym":"ITC","index":false,"bars":[["2009-10-19",13907.06,13907.06,13907.06,13907.06,10],["2009-10-20",14539.2,14539.2,14539.2,14539.2,574203],["2009-10-21",15171.34,15171.34,15171.34,15171.34,20010],["2009-10-22",15908.83,15908.83,15908.83,15908.83,10],["2009-10-23",16646.33,16646.33,16646.33,16646.33,20010],["2009-10-26",17383.83,17383.83,17383.83,17383.83,5000],["2009-10-27",18226.68,18226.68,18226.68,18226.68,74572],["2009-10-28",19069.53,19069.53,19069.53,19069.53,11260],["2009-10-29",20017.74,20017.74,19912.38,20017.74,1005860],["2009-10-30",20965.95,20965.95,20228.45,20228.45,562020],["2009-11-02",19280.24,19385.6,19280.24,19280.24,164630],["2009-11-03",18542.75,18753.46,18332.03,18332.03,192000],["2009-11-04",17489.18,18542.75,17489.18,17489.18,497630],["2009-11-05",17489.18,17805.25,16857.04,17594.54,441350],["2009-11-06",18332.03,18332.03,17278.47,17278.47,261240],["2009-11-09",17067.76,17173.11,16435.62,16435.62,190180],["2009-11-10",16435.62,16646.33,15698.12,15698.12,516180],["2009-11-11",15803.48,16435.62,15592.76,16435.62,403310],["2009-11-12",16962.4,17173.11,16646.33,17173.11,256580],["2009-11-13",17383.83,18015.96,17278.47,18015.96,1053930],["2009-11-16",18858.82,18858.82,18858.82,18858.82,647420],["2009-11-17",18964.17,19385.6,18542.75,19174.89,923900],["2009-11-18",18964.17,19174.89,18542.75,19174.89,479910],["2009-11-19",18858.82,19490.96,18542.75,18542.75,556360],["2009-11-20",18542.75,18858.82,18332.03,18437.39,397800],["2009-11-23",18437.39,18437.39,17594.54,17594.54,443660],["2009-11-24",17489.18,17805.25,16857.04,16962.4,349010],["2009-11-25",16751.69,16857.04,16119.55,16119.55,691420],["2009-11-26",15372.28,15585.79,15372.28,15372.28,236250],["2009-11-27",14625.02,16119.55,14625.02,16119.55,506230],["2009-11-30",16119.55,16760.06,15906.04,16653.31,334120],["2009-12-01",16760.06,16866.81,16333.05,16546.55,348700],["2009-12-02",16012.8,16546.55,15799.29,15799.29,329960],["2009-12-03",15692.54,15906.04,15052.03,15372.28,240390],["2009-12-04",15799.29,16119.55,15372.28,15799.29,307180],["2009-12-07",15906.04,16119.55,15585.79,16119.55,199210],["2009-12-08",15799.29,16012.8,15479.04,15479.04,295040],["2009-12-09",14945.28,15052.03,14731.77,14731.77,332840],["2009-12-10",14731.77,15158.78,14091.26,14091.26,394320],["2009-12-11",13771.0,13771.0,13450.75,13450.75,324530],["2009-12-14",13984.51,14091.26,13450.75,14091.26,410800],["2009-12-15",13984.51,14411.52,13664.25,13771.0,179010],["2009-12-16",13344.0,13344.0,13130.49,13130.49,185070],["2009-12-17",12703.48,13023.74,12489.98,13023.74,305380],["2009-12-18",13450.75,13664.25,13023.74,13664.25,259940],["2009-12-21",13877.76,14304.76,13664.25,14304.76,201810],["2009-12-22",14304.76,14625.02,13771.0,13984.51,213240],["2009-12-23",13877.76,14304.76,13771.0,13984.51,262340],["2009-12-24",13877.76,14411.52,13664.25,14411.52,443990],["2009-12-25",14838.52,15052.03,14838.52,15052.03,230190],["2009-12-28",15692.54,15799.29,15372.28,15799.29,748030],["2009-12-29",16546.55,16546.55,16546.55,16546.55,150000],["2009-12-30",17187.07,17293.82,16653.31,16866.81,1357240],["2009-12-31",17293.82,17507.32,16866.81,16973.56,788240],["2010-01-04",17720.83,17720.83,17720.83,17720.83,508670],["2010-01-05",18574.84,18574.84,18147.83,18574.84,718760],["2010-01-06",18788.35,19428.86,18574.84,19428.86,1133870],["2010-01-07",20389.63,20389.63,20389.63,20389.63,323580],["2010-01-08",21350.39,21350.39,19855.87,19855.87,3550560],["2010-01-11",20496.38,20496.38,19428.86,19962.62,857780],["2010-01-12",19855.87,20069.37,19001.85,19001.85,847080],["2010-01-13",19001.85,19855.87,18147.83,19855.87,939440],["2010-01-14",19962.62,20069.37,19428.86,19642.36,700460],["2010-01-15",19428.86,19642.36,18895.1,19001.85,592000],["2010-01-18",18681.59,18788.35,18147.83,18147.83,845520],["2010-01-19",18147.83,18574.84,18041.08,18254.59,598530],["2010-01-20",18254.59,18361.34,17507.32,17507.32,457400],["2010-01-21",17080.31,17614.07,16653.31,16653.31,993010],["2010-01-22",16760.06,16866.81,16226.3,16653.31,597540],["2010-01-25",16546.55,16653.31,16333.05,16653.31,371960],["2010-01-26",17400.57,17400.57,17400.57,17400.57,116160],["2010-01-27",17293.82,17827.58,16973.56,17187.07,827770],["2010-01-28",17080.31,17080.31,16546.55,16760.06,336510],["2010-01-29",16653.31,17080.31,16439.8,16973.56,408370],["2010-02-01",17187.07,17720.83,17080.31,17720.83,976460],["2010-02-02",17934.33,17934.33,17507.32,17614.07,378970],["2010-02-03",17614.07,17934.33,17614.07,17934.33,261860],["2010-02-04",18041.08,18788.35,17934.33,18574.84,571520],["2010-02-05",18147.83,18681.59,17934.33,18147.83,716310],["2010-02-08",17827.58,18041.08,17507.32,17827.58,546900],["2010-02-09",17507.32,17720.83,17400.57,17400.57,449260],["2010-02-10",17400.57,17720.83,17400.57,17614.07,310510],["2010-02-11",17614.07,18468.09,17507.32,18254.59,340590],["2010-02-12",18361.34,18574.84,18147.83,18468.09,378770],["2010-02-22",18574.84,18574.84,18361.34,18361.34,219020],["2010-02-23",18147.83,18254.59,17827.58,17934.33,544020],["2010-02-24",17934.33,18788.35,17827.58,18788.35,1074390],["2010-02-25",19001.85,19001.85,18468.09,18468.09,537620],["2010-02-26",18574.84,18681.59,18361.34,18574.84,386760],["2010-03-01",18681.59,18895.1,18681.59,18788.35,285170],["2010-03-02",18788.35,19001.85,18681.59,18681.59,568050],["2010-03-03",18788.35,19001.85,18681.59,18895.1,312700],["2010-03-04",19108.6,19642.36,18895.1,18895.1,573710],["2010-03-05",19001.85,19428.86,19001.85,19428.86,462670],["2010-03-08",19642.36,19962.62,19535.61,19855.87,629380],["2010-03-09",19855.87,20069.37,19642.36,19962.62,485490],["2010-03-10",19855.87,20069.37,19749.11,19749.11,419750],["2010-03-11",19749.11,19962.62,19749.11,19855.87,336560],["2010-03-12",19855.87,20603.13,19855.87,20496.38,758430],["2010-03-15",20923.39,20923.39,20496.38,20709.88,627420],["2010-03-16",20389.63,20709.88,19855.87,19855.87,1003340],["2010-03-17",20282.87,20389.63,19642.36,19642.36,667270],["2010-03-18",19855.87,20176.12,19535.61,20176.12,766600],["2010-03-19",20176.12,20496.38,20069.37,20496.38,864410],["2010-03-22",20176.12,20389.63,20069.37,20069.37,345560],["2010-03-23",19855.87,20069.37,19642.36,19642.36,570180],["2010-03-24",19855.87,19962.62,19642.36,19962.62,338910],["2010-03-25",19749.11,19749.11,19215.35,19322.11,540970],["2010-03-26",19535.61,19535.61,19001.85,19215.35,435930],["2010-03-29",19215.35,19428.86,19108.6,19108.6,255080],["2010-03-30",19001.85,19108.6,18681.59,18681.59,313140],["2010-03-31",18681.59,18788.35,18147.83,18147.83,503400],["2010-04-01",18147.83,18895.1,17827.58,18361.34,488350],["2010-04-02",18361.34,18788.35,18361.34,18468.09,275250],["2010-04-05",18681.59,18895.1,18574.84,18681.59,293670],["2010-04-06",18895.1,19001.85,18681.59,18788.35,264920],["2010-04-07",18895.1,18895.1,18574.84,18788.35,207230],["2010-04-08",18895.1,19108.6,18788.35,18895.1,468440],["2010-04-09",19001.85,19535.61,18895.1,19535.61,747820],["2010-04-12",19322.11,19322.11,19322.11,19322.11,330340],["2010-04-13",19215.35,19535.61,19108.6,19108.6,254020],["2010-04-14",19215.35,19215.35,19001.85,19001.85,283200],["2010-04-15",19108.6,19428.86,19001.85,19215.35,490210],["2010-04-16",19962.62,19962.62,19428.86,19428.86,586820],["2010-04-19",19642.36,19749.11,19428.86,19535.61,623630],["2010-04-20",19428.86,19535.61,19001.85,19001.85,378020],["2010-04-21",19001.85,19108.6,18788.35,18788.35,489070],["2010-04-22",19001.85,19322.11,18895.1,18895.1,913680],["2010-04-26",18788.35,18895.1,18788.35,18788.35,1003170],["2010-04-27",19727.76,19727.76,19727.76,19727.76,7460],["2010-04-28",20701.34,20701.34,20701.34,20701.34,231880],["2010-04-29",21726.16,21726.16,21264.99,21469.96,2518670],["2010-05-04",21572.44,21674.92,21111.27,21162.51,839380],["2010-05-05",20803.82,21264.99,20752.58,20906.31,743620],["2010-05-06",21008.79,21008.79,20598.86,20752.58,411660],["2010-05-07",20752.58,20906.31,20240.17,20496.38,716500],["2010-05-10",20240.17,20445.14,19881.49,19983.97,442200],["2010-05-11",20393.9,20393.9,19932.73,19983.97,422620],["2010-05-12",19676.52,19727.76,19215.35,19215.35,547230],["2010-05-13",19471.56,19727.76,18959.15,19061.63,316270],["2010-05-14",19215.35,19317.84,19061.63,19061.63,310960],["2010-05-17",19061.63,19164.11,18754.19,18754.19,395380],["2010-05-18",18754.19,19112.87,18754.19,19010.39,451300],["2010-05-19",18856.67,18856.67,18241.78,18241.78,275850],["2010-05-20",17524.4,18549.22,17524.4,18549.22,216430],["2010-05-21",17678.13,17883.09,17626.88,17626.88,511520],["2010-05-24",17626.88,17883.09,17319.44,17421.92,145320],["2010-05-25",17421.92,17575.64,17165.72,17165.72,210870],["2010-05-26",17421.92,17524.4,17165.72,17524.4,240440],["2010-05-27",17421.92,17524.4,17114.48,17421.92,190820],["2010-05-28",18139.29,18293.02,17883.09,18293.02,662020],["2010-05-31",18446.74,18907.91,18190.54,18446.74,370140],["2010-06-01",17934.33,18344.26,17729.37,18190.54,211010],["2010-06-02",18036.81,18139.29,17780.61,17985.57,109380],["2010-06-03",18395.5,18395.5,17934.33,17934.33,161440],["2010-06-04",17831.85,18190.54,17729.37,17729.37,250180],["2010-06-07",17729.37,17729.37,16858.27,16909.51,560370],["2010-06-08",16755.79,17011.99,16704.55,16755.79,258060],["2010-06-09",17011.99,17268.2,16755.79,16755.79,268880],["2010-06-10",16755.79,16909.51,16653.31,16858.27,135330],["2010-06-11",16909.51,17114.48,16909.51,17011.99,176330],["2010-06-14",17011.99,17165.72,17011.99,17011.99,145170],["2010-06-15",17011.99,17011.99,16704.55,16909.51,202840],["2010-06-16",17011.99,17165.72,16909.51,17114.48,310510],["2010-06-17",17114.48,17114.48,16909.51,16909.51,180280],["2010-06-18",16909.51,16909.51,16909.51,16909.51,139450],["2010-06-21",16909.51,16960.75,16858.27,16909.51,200830],["2010-06-22",16755.79,16909.51,16653.31,16653.31,199070],["2010-06-23",16602.07,16704.55,16550.83,16550.83,158790],["2010-06-24",16602.07,16602.07,16397.1,16397.1,119060],["2010-06-25",16345.86,16345.86,16140.9,16140.9,257040],["2010-06-28",15628.49,16909.51,15628.49,16909.51,903490],["2010-06-29",17421.92,17729.37,17165.72,17729.37,1043010],["2010-06-30",17421.92,18446.74,17421.92,17934.33,842240],["2010-07-01",17934.33,17934.33,17114.48,17165.72,374450],["2010-07-02",17165.72,17165.72,16704.55,16858.27,331860],["2010-07-05",16909.51,16909.51,16653.31,16653.31,377960],["2010-07-06",16704.55,16704.55,16140.9,16243.38,365330],["2010-07-07",16602.07,16602.07,15935.93,15935.93,275470],["2010-07-08",15935.93,16294.62,15935.93,15987.17,127140],["2010-07-09",15987.17,16243.38,15935.93,15935.93,161980],["2010-07-12",16345.86,16397.1,15935.93,16345.86,221890],["2010-07-13",16602.07,17114.48,16448.34,17114.48,437760],["2010-07-14",17011.99,17114.48,16499.58,16653.31,270930],["2010-07-15",16397.1,16653.31,16345.86,16345.86,116940],["2010-07-16",16243.38,16653.31,16192.14,16294.62,213540],["2010-07-19",16294.62,16345.86,16243.38,16294.62,197590],["2010-07-20",16294.62,16345.86,16038.42,16038.42,258690],["2010-07-21",16038.42,16038.42,15884.69,15884.69,159830],["2010-07-22",15884.69,15987.17,15116.08,15628.49,349680],["2010-07-23",15628.49,15679.73,15372.28,15526.01,179680],["2010-07-26",15116.08,15321.04,15064.84,15064.84,852550],["2010-07-27",15064.84,15269.8,14962.36,15013.6,885310],["2010-07-28",14911.11,14962.36,14501.19,14501.19,849130],["2010-07-29",14449.95,14706.15,14347.46,14654.91,725880],["2010-07-30",14757.39,15372.28,14706.15,15372.28,973670],["2010-08-02",15372.28,15372.28,14911.11,14911.11,475340],["2010-08-03",15116.08,15474.77,15013.6,15064.84,1606410],["2010-08-04",15013.6,15116.08,14757.39,14911.11,668090],["2010-08-05",15064.84,15116.08,14757.39,14859.87,481590],["2010-08-06",14859.87,14859.87,14706.15,14757.39,413120],["2010-08-09",14552.43,14603.67,14091.26,14193.74,861590],["2010-08-10",14091.26,14091.26,13527.61,13835.06,944190],["2010-08-11",14040.02,14040.02,13527.61,13937.54,471920],["2010-08-12",13783.81,13783.81,13271.4,13271.4,957050],["2010-08-13",12963.96,13373.89,12656.51,13117.68,1092160],["2010-08-16",13425.13,13732.57,13168.92,13732.57,944150],["2010-08-17",13373.89,13732.57,13220.16,13373.89,475900],["2010-08-18",13220.16,13271.4,12810.24,12861.48,720760],["2010-08-19",12861.48,12912.72,12554.03,12707.75,375210],["2010-08-20",12605.27,12912.72,12246.59,12912.72,706170],["2010-08-23",12759.0,12759.0,12400.31,12400.31,464420],["2010-08-24",11990.38,12041.62,11785.42,11785.42,917260],["2010-08-25",11324.25,11477.97,11221.77,11221.77,898990],["2010-08-26",11324.25,11324.25,10811.84,11119.28,859030],["2010-08-27",11016.8,11324.25,10658.12,11016.8,741560],["2010-08-30",11375.49,11529.21,11324.25,11529.21,806240],["2010-08-31",11840.81,12100.48,11685.01,12100.48,1214500],["2010-09-01",12464.01,12671.75,12100.48,12671.75,2043820],["2010-09-06",13294.95,13294.95,13191.08,13294.95,1215360],["2010-09-07",13191.08,13918.15,12983.35,13398.81,1916510],["2010-09-08",13087.21,13502.68,12879.48,13346.88,1455630],["2010-09-09",13398.81,13918.15,13398.81,13606.55,1231840],["2010-09-10",13398.81,13658.48,12931.41,12931.41,1838800],["2010-09-13",12515.95,12983.35,12308.21,12412.08,1505310],["2010-09-14",12775.61,12879.48,12464.01,12775.61,997580],["2010-09-15",12775.61,12827.55,12412.08,12515.95,742310],["2010-09-16",12412.08,12567.88,12360.15,12464.01,701610],["2010-09-17",12775.61,13087.21,12775.61,13087.21,1340130],["2010-09-20",13502.68,13502.68,13087.21,13243.01,596110],["2010-09-21",12983.35,13243.01,12879.48,12879.48,777940],["2010-09-22",12931.41,13035.28,12671.75,12723.68,698950],["2010-09-23",12515.95,12619.81,12308.21,12515.95,1945280],["2010-09-24",12619.81,12671.75,12464.01,12567.88,374060],["2010-09-27",12567.88,12723.68,12412.08,12412.08,322130],["2010-09-28",12723.68,12775.61,12464.01,12464.01,801780],["2010-09-29",12464.01,12515.95,12204.35,12204.35,673540],["2010-09-30",12204.35,12204.35,11944.68,12100.48,556000],["2010-10-01",12048.55,12256.28,11996.61,11996.61,287400],["2010-10-04",11944.68,11944.68,11425.35,11425.35,1482310],["2010-10-05",11165.68,11581.15,11165.68,11581.15,545070],["2010-10-06",11736.95,12152.41,11685.01,11892.75,893200],["2010-10-07",11892.75,12100.48,11685.01,11685.01,657810],["2010-10-08",11685.01,11840.81,11581.15,11633.08,526640],["2010-10-11",11477.28,11685.01,11425.35,11581.15,309030],["2010-10-12",11477.28,11581.15,11269.55,11269.55,1029510],["2010-10-13",11269.55,11373.41,11165.68,11373.41,385360],["2010-10-14",11373.41,11477.28,11321.48,11321.48,339090],["2010-10-15",11321.48,11321.48,11217.61,11321.48,249350],["2010-10-18",11165.68,11373.41,11165.68,11217.61,276120],["2010-10-19",11321.48,11321.48,10750.21,10802.15,665200],["2010-10-20",10490.54,10542.48,10282.81,10282.81,1334220],["2010-10-21",10282.81,10594.41,10075.08,10075.08,658510],["2010-10-22",10023.14,10178.94,10023.14,10178.94,463920],["2010-10-25",10023.14,10594.41,10023.14,10542.48,574800],["2010-10-26",10750.21,11061.81,10750.21,10957.95,1166250],["2010-10-27",10957.95,10957.95,10594.41,10594.41,406340],["2010-10-28",10594.41,10646.34,10386.68,10438.61,199180],["2010-10-29",10386.68,10542.48,10386.68,10490.54,199980],["2010-11-01",10698.28,10698.28,10386.68,10490.54,307990],["2010-11-02",10386.68,10438.61,10127.01,10178.94,468230],["2010-11-03",10282.81,10282.81,10023.14,10075.08,470190],["2010-11-04",10075.08,10282.81,10023.14,10178.94,567200],["2010-11-05",10438.61,10594.41,10282.81,10438.61,499730],["2010-11-08",10334.74,10438.61,10230.88,10282.81,399260],["2010-11-09",10127.01,10230.88,9919.28,9919.28,482140],["2010-11-10",9919.28,9971.21,9763.48,9815.41,384640],["2010-11-11",9711.54,9867.34,9399.94,9399.94,565100],["2010-11-12",9348.01,9348.01,8932.54,8984.48,1028960],["2010-11-15",9088.34,9088.34,8724.81,8776.74,617800],["2010-11-16",8569.01,8776.74,8465.14,8776.74,498640],["2010-11-17",8672.88,9036.41,8672.88,8776.74,540380],["2010-11-18",8776.74,9140.28,8776.74,8984.48,412420],["2010-11-19",8984.48,9036.41,8880.61,8880.61,496610],["2010-11-22",8569.01,8620.94,8465.14,8569.01,611140],["2010-11-23",8569.01,8880.61,8569.01,8724.81,419260],["2010-11-24",8776.74,8828.68,8569.01,8672.88,601730],["2010-11-25",8672.88,9088.34,8672.88,9088.34,1191820],["2010-11-26",9348.01,9451.88,9140.28,9348.01,810440],["2010-11-29",9140.28,9815.41,9088.34,9815.41,583300],["2010-11-30",10282.81,10282.81,10178.94,10282.81,2324780],["2010-12-01",10495.93,10762.32,10122.97,10762.32,1791990],["2010-12-02",10922.16,11295.11,10495.93,11295.11,1262530],["2010-12-03",11827.9,11827.9,11827.9,11827.9,170060],["2010-12-06",12413.96,12413.96,12254.13,12413.96,1822580],["2010-12-07",12413.96,13000.03,12413.96,12413.96,4944670],["2010-12-08",12307.41,12786.92,11827.9,11827.9,3014000],["2010-12-09",11827.9,12413.96,11295.11,12413.96,1907900],["2010-12-10",12786.92,13000.03,12680.36,13000.03,1841790],["2010-12-13",13639.38,13639.38,13639.38,13639.38,253070],["2010-12-14",14118.89,14278.72,13159.87,13319.7,4292310],["2010-12-15",13586.1,13959.05,13426.26,13426.26,2727670],["2010-12-16",12946.75,13426.26,12786.92,12786.92,2537000],["2010-12-17",12786.92,13426.26,12786.92,13426.26,1992410],["2010-12-20",13586.1,13905.77,13319.7,13319.7,1405820],["2010-12-21",13319.7,13586.1,12733.64,13213.15,1187200],["2010-12-22",13266.42,13319.7,12680.36,12680.36,1256090],["2010-12-23",12680.36,12680.36,12200.85,12254.13,1318280],["2010-12-24",12467.24,12840.19,12254.13,12840.19,2674400],["2010-12-27",13106.59,13106.59,12786.92,13053.31,846450],["2010-12-28",13266.42,13692.66,13106.59,13639.38,1514500],["2010-12-29",13479.54,13799.21,13213.15,13213.15,1565110],["2010-12-30",13159.87,13319.7,13000.03,13159.87,1383090],["2010-12-31",13053.31,13319.7,13053.31,13213.15,1141320],["2011-01-04",13213.15,13426.26,13053.31,13266.42,1014220],["2011-01-05",13106.59,13213.15,12786.92,12786.92,1141110],["2011-01-06",12627.08,12786.92,12467.24,12680.36,800520],["2011-01-07",12680.36,12893.47,12520.52,12520.52,925620],["2011-01-10",12520.52,12520.52,11987.73,12041.01,1174590],["2011-01-11",11774.62,11987.73,11454.95,11454.95,1414140],["2011-01-12",11721.34,11987.73,11561.5,11827.9,693840],["2011-01-13",11721.34,12254.13,11721.34,11934.45,875500],["2011-01-14",12041.01,12467.24,11827.9,12360.68,975140],["2011-01-17",12307.41,12733.64,12307.41,12360.68,790190],["2011-01-18",12360.68,12467.24,12147.57,12147.57,678070],["2011-01-19",12147.57,12360.68,11934.45,12094.29,976770],["2011-01-20",12094.29,12254.13,11881.18,11881.18,448300],["2011-01-21",11881.18,12360.68,11881.18,12041.01,1241850],["2011-01-24",12413.96,12413.96,12041.01,12147.57,962820],["2011-01-25",12094.29,12200.85,12094.29,12094.29,971230],["2011-01-26",12094.29,12254.13,12094.29,12200.85,456480],["2011-01-27",12254.13,12573.8,12254.13,12520.52,864150],["2011-01-28",12733.64,12733.64,12520.52,12573.8,791340],["2011-02-08",12360.68,12627.08,12360.68,12520.52,253100],["2011-02-09",12786.92,12786.92,12520.52,12520.52,583450],["2011-02-10",12520.52,12627.08,12360.68,12413.96,424090],["2011-02-11",12467.24,13000.03,12360.68,13000.03,2461240],["2011-02-14",13053.31,13532.82,13000.03,13106.59,2182770],["2011-02-15",13106.59,13372.98,12946.75,13372.98,1547790],["2011-02-16",13213.15,13426.26,13000.03,13000.03,1219980],["2011-02-17",12893.47,13053.31,12680.36,12786.92,1641130],["2011-02-18",12893.47,12893.47,12147.57,12147.57,1479340],["2011-02-21",11721.34,11774.62,11561.5,11561.5,1390430],["2011-02-22",11028.71,11561.5,11028.71,11028.71,1800140],["2011-02-23",11188.55,11561.5,11188.55,11454.95,1428150],["2011-02-24",11241.83,11508.22,10922.16,11348.39,1442780],["2011-02-25",11348.39,11774.62,11348.39,11614.78,1222070],["2011-02-28",11508.22,11774.62,11348.39,11348.39,1086330],["2011-03-01",11188.55,11401.67,11028.71,11188.55,864000],["2011-03-02",10922.16,10975.44,10655.76,10709.04,1635120],["2011-03-03",10389.37,10815.6,10336.09,10389.37,624270],["2011-03-04",10602.48,10655.76,10389.37,10495.93,497330],["2011-03-07",10495.93,10815.6,10495.93,10762.32,763570],["2011-03-08",10762.32,10975.44,10602.48,10602.48,609160],["2011-03-09",10549.21,10602.48,10122.97,10122.97,1477950],["2011-03-10",10122.97,10602.48,10122.97,10602.48,469540],["2011-03-11",11081.99,11081.99,11081.99,11081.99,468570],["2011-03-14",11188.55,11188.55,10549.21,10549.21,1207310],["2011-03-15",10495.93,11028.71,10389.37,10709.04,1167290],["2011-03-16",10762.32,10975.44,10602.48,10922.16,800800],["2011-03-17",10922.16,11295.11,10815.6,10975.44,987750],["2011-03-18",11028.71,11508.22,10868.88,11508.22,1259200],["2011-03-21",11721.34,11774.62,11401.67,11454.95,1206810],["2011-03-22",11295.11,11401.67,11028.71,11081.99,794870],["2011-03-23",11188.55,11188.55,10922.16,11188.55,320960],["2011-03-24",11188.55,11295.11,11028.71,11028.71,392980],["2011-03-25",10762.32,11028.71,10762.32,10868.88,509000],["2011-03-28",10975.44,11028.71,10868.88,10868.88,329760],["2011-03-29",10868.88,10975.44,10549.21,10602.48,400420],["2011-03-30",10602.48,10602.48,10336.09,10442.65,552640],["2011-03-31",10549.21,10655.76,10389.37,10389.37,488840],["2011-04-01",10389.37,10389.37,10122.97,10122.97,791040],["2011-04-04",9963.14,10122.97,9909.86,10016.42,522770],["2011-04-05",10176.25,10176.25,9856.58,9963.14,339550],["2011-04-06",10122.97,10442.65,9963.14,10442.65,769470],["2011-04-07",10442.65,10602.48,10229.53,10229.53,410670],["2011-04-08",10122.97,10229.53,10069.7,10122.97,429300],["2011-04-13",10122.97,10122.97,9909.86,9963.14,246120],["2011-04-14",10016.42,10016.42,9856.58,9909.86,520250],["2011-04-15",9856.58,9963.14,9803.3,9803.3,488150],["2011-04-18",9696.74,9803.3,9323.79,9430.35,858160],["2011-04-19",9270.51,9536.91,9270.51,9430.35,336340],["2011-04-20",9536.91,9536.91,9377.07,9377.07,467360],["2011-04-21",9483.63,9483.63,9217.23,9270.51,319970],["2011-04-22",9110.68,9217.23,8844.28,9110.68,695690],["2011-04-25",9270.51,9536.91,9270.51,9536.91,743610],["2011-04-26",9430.35,9590.19,9163.96,9163.96,511360],["2011-04-27",9057.4,9323.79,9004.12,9057.4,381200],["2011-04-28",9004.12,9110.68,8950.84,8950.84,508780],["2011-04-29",9004.12,9163.96,8897.56,8950.84,671880],["2011-05-04",9004.12,9057.4,8844.28,8844.28,422670],["2011-05-05",8897.56,8897.56,8577.89,8737.73,346200],["2011-05-06",8684.45,8737.73,8631.17,8737.73,643400],["2011-05-09",8737.73,8897.56,8737.73,8844.28,219600],["2011-05-10",8844.28,9004.12,8791.0,8791.0,531470],["2011-05-11",8791.0,8791.0,8684.45,8684.45,221830],["2011-05-12",8631.17,8684.45,8577.89,8631.17,392830],["2011-05-13",8577.89,8631.17,8524.61,8524.61,284800],["2011-05-16",8471.33,8524.61,8098.38,8098.38,1352530],["2011-05-17",7991.82,8098.38,7725.43,7778.71,353700],["2011-05-18",7618.87,7885.26,7459.03,7778.71,606350],["2011-05-19",7778.71,7778.71,7405.76,7405.76,427640],["2011-05-20",7459.03,7512.31,7299.2,7405.76,384050],["2011-05-23",7245.92,7405.76,7086.08,7086.08,586320],["2011-05-24",6872.97,6926.25,6766.41,6766.41,813720],["2011-05-25",6500.02,6553.29,6446.74,6446.74,608730],["2011-05-26",6127.06,6766.41,6127.06,6766.41,1045580],["2011-05-27",6979.52,7086.08,6553.29,7032.8,576170],["2011-05-30",6872.97,6872.97,6713.13,6713.13,648680],["2011-05-31",6446.74,6659.85,6393.46,6659.85,581610],["2011-06-01",6446.74,6979.52,6446.74,6979.52,1149600],["2011-06-02",7192.64,7299.2,7139.36,7299.2,746970],["2011-06-03",7565.59,7565.59,6979.52,6979.52,1494980],["2011-06-06",7299.2,7299.2,7299.2,7299.2,178810],["2011-06-07",7618.87,7618.87,7618.87,7618.87,41230],["2011-06-08",7991.82,7991.82,7459.03,7672.15,2199430],["2011-06-09",7459.03,7938.54,7459.03,7831.99,630760],["2011-06-10",8098.38,8204.94,7991.82,8098.38,1676940],["2011-06-13",8045.1,8258.22,7938.54,8258.22,1043290],["2011-06-14",8098.38,8631.17,8045.1,8045.1,1885280],["2011-06-15",7991.82,8098.38,7672.15,7672.15,1394400],["2011-06-16",7725.43,8045.1,7512.31,7938.54,856300],["2011-06-17",7991.82,7991.82,7565.59,7565.59,1370580],["2011-06-20",7352.48,7565.59,7192.64,7192.64,730560],["2011-06-21",7245.92,7512.31,7192.64,7512.31,624390],["2011-06-22",7672.15,7725.43,7405.76,7459.03,354450],["2011-06-23",7459.03,7459.03,7192.64,7299.2,353880],["2011-06-24",7405.76,7459.03,7245.92,7299.2,356910],["2011-06-27",7245.92,7352.48,7245.92,7245.92,285620],["2011-06-28",7245.92,7245.92,7139.36,7192.64,637890],["2011-06-29",7192.64,7352.48,7139.36,7245.92,707190],["2011-06-30",7245.92,7299.2,7139.36,7139.36,457360],["2011-07-01",7086.08,7086.08,6926.25,7032.8,562750],["2011-07-04",6926.25,7299.2,6926.25,7139.36,324780],["2011-07-05",7352.48,7459.03,7245.92,7459.03,779740],["2011-07-06",7352.48,7512.31,7245.92,7245.92,270890],["2011-07-07",7245.92,7405.76,7245.92,7299.2,258150],["2011-07-08",7245.92,7352.48,7245.92,7245.92,201760],["2011-07-11",7245.92,7245.92,7139.36,7139.36,310120],["2011-07-12",6979.52,7139.36,6979.52,7139.36,344940],["2011-07-13",7352.48,7352.48,7139.36,7139.36,232530],["2011-07-14",7139.36,7245.92,7139.36,7192.64,264560],["2011-07-15",7192.64,7245.92,7139.36,7192.64,198460],["2011-07-18",7192.64,7192.64,7086.08,7139.36,323870],["2011-07-19",7139.36,7192.64,7139.36,7139.36,250760],["2011-07-20",7139.36,7299.2,7139.36,7299.2,272870],["2011-07-21",7405.76,7405.76,7139.36,7192.64,111400],["2011-07-22",7192.64,7192.64,7086.08,7086.08,231450],["2011-07-25",7032.8,7086.08,6979.52,6979.52,251330],["2011-07-26",6979.52,7032.8,6926.25,6926.25,162750],["2011-07-27",6713.13,6926.25,6659.85,6819.69,615430],["2011-07-28",6926.25,6979.52,6819.69,6872.97,172790],["2011-07-29",6766.41,6766.41,6713.13,6766.41,156080],["2011-08-01",6659.85,6713.13,6553.29,6553.29,256370],["2011-08-02",6446.74,6500.02,6340.18,6340.18,195960],["2011-08-03",6180.34,6340.18,6180.34,6286.9,250050],["2011-08-04",6500.02,6553.29,6340.18,6553.29,145280],["2011-08-05",6500.02,6819.69,6446.74,6819.69,253180],["2011-08-08",6819.69,6819.69,6500.02,6500.02,173700],["2011-08-09",6233.62,6286.9,6180.34,6180.34,402520],["2011-08-10",6393.46,6393.46,6180.34,6233.62,679780],["2011-08-11",6073.78,6340.18,6073.78,6286.9,161330],["2011-08-12",6340.18,6393.46,6340.18,6340.18,78690],["2011-08-15",6393.46,6446.74,6286.9,6446.74,189600],["2011-08-16",6446.74,6606.57,6446.74,6553.29,166090],["2011-08-17",6606.57,6872.97,6500.02,6872.97,338510],["2011-08-18",7032.8,7086.08,6819.69,6926.25,484940],["2011-08-19",6766.41,6926.25,6659.85,6713.13,237440],["2011-08-22",6872.97,7032.8,6872.97,7032.8,472980],["2011-08-23",6979.52,7192.64,6926.25,6926.25,343560],["2011-08-24",7086.08,7139.36,6819.69,6872.97,455160],["2011-08-25",6926.25,7192.64,6926.25,7192.64,371270],["2011-08-26",7245.92,7299.2,7032.8,7032.8,346430],["2011-08-29",7192.64,7352.48,7086.08,7352.48,589350],["2011-08-30",7618.87,7618.87,7405.76,7459.03,424720],["2011-08-31",7352.48,7672.15,7299.2,7459.03,851930],["2011-09-01",7459.03,7831.99,7405.76,7831.99,2891750],["2011-09-05",7725.43,8098.38,7512.31,7618.87,505840],["2011-09-06",7405.76,7618.87,7245.92,7299.2,613250],["2011-09-07",7565.59,7618.87,7405.76,7618.87,911250],["2011-09-08",7885.26,7991.82,7565.59,7565.59,618810],["2011-09-09",7459.03,7618.87,7405.76,7459.03,657380],["2011-09-12",7459.03,7618.87,7352.48,7459.03,421290],["2011-09-13",7565.59,7831.99,7459.03,7831.99,1165950],["2011-09-14",7885.26,8098.38,7512.31,7512.31,1107630],["2011-09-15",7459.03,7565.59,7245.92,7459.03,692070],["2011-09-16",7459.03,7459.03,7139.36,7139.36,771500],["2011-09-19",7245.92,7405.76,6979.52,7299.2,333730],["2011-09-20",7299.2,7299.2,7086.08,7086.08,532810],["2011-09-21",7086.08,7192.64,7032.8,7032.8,585930],["2011-09-22",7139.36,7299.2,7032.8,7192.64,479090],["2011-09-23",7086.08,7192.64,7086.08,7086.08,240580],["2011-09-26",7139.36,7139.36,6979.52,6979.52,293910],["2011-09-27",6979.52,7086.08,6926.25,6979.52,350450],["2011-09-28",6979.52,7086.08,6979.52,6979.52,285520],["2011-09-29",6979.52,6979.52,6713.13,6819.69,629340],["2011-09-30",6819.69,6819.69,6659.85,6659.85,342890],["2011-10-03",6659.85,6659.85,6500.02,6553.29,532490],["2011-10-04",6446.74,6606.57,6446.74,6553.29,169760],["2011-10-05",6659.85,6659.85,6553.29,6553.29,211960],["2011-10-06",6606.57,6819.69,6606.57,6713.13,223420],["2011-10-07",6766.41,6766.41,6606.57,6606.57,115330],["2011-10-10",6606.57,6606.57,6393.46,6446.74,112010],["2011-10-11",6553.29,6606.57,6393.46,6393.46,107680],["2011-10-12",6286.9,6286.9,6073.78,6073.78,575350],["2011-10-13",6127.06,6340.18,6020.51,6180.34,791090],["2011-10-14",6340.18,6340.18,6180.34,6180.34,171460],["2011-10-17",6286.9,6286.9,6020.51,6073.78,155740],["2011-10-18",6020.51,6073.78,5913.95,5913.95,421290],["2011-10-19",6073.78,6073.78,5860.67,5913.95,231110],["2011-10-20",5967.23,6020.51,5913.95,5913.95,155170],["2011-10-21",6020.51,6180.34,6020.51,6127.06,200880],["2011-10-24",6286.9,6286.9,6020.51,6020.51,228350],["2011-10-25",6020.51,6073.78,5967.23,5967.23,77540],["2011-10-26",5967.23,6073.78,5913.95,6020.51,46510],["2011-10-27",5967.23,5967.23,5807.39,5807.39,305680],["2011-10-28",5807.39,6073.78,5807.39,6073.78,305520],["2011-10-31",6340.18,6340.18,6073.78,6073.78,370110],["2011-11-01",5967.23,6020.51,5860.67,5913.95,112720],["2011-11-02",5860.67,5860.67,5700.83,5754.11,148990],["2011-11-03",5754.11,5860.67,5700.83,5754.11,98510],["2011-11-04",5754.11,5860.67,5647.55,5647.55,96360],["2011-11-07",5647.55,5647.55,5487.72,5487.72,199810],["2011-11-08",5327.88,5487.72,5327.88,5381.16,246430],["2011-11-09",5327.88,5487.72,5327.88,5327.88,56360],["2011-11-10",5274.6,5274.6,5061.49,5061.49,347850],["2011-11-11",5061.49,5061.49,4848.37,4848.37,283270],["2011-11-14",4688.54,4688.54,4635.26,4635.26,423930],["2011-11-15",4635.26,4635.26,4422.14,4528.7,178280],["2011-11-16",4528.7,4741.81,4528.7,4741.81,153390],["2011-11-17",4635.26,4795.09,4581.98,4581.98,84140],["2011-11-18",4475.42,4528.7,4422.14,4475.42,104570],["2011-11-21",4368.86,4475.42,4315.58,4368.86,124690],["2011-11-22",4368.86,4581.98,4262.31,4475.42,327810],["2011-11-23",4635.26,4635.26,4581.98,4635.26,101130],["2011-11-24",4635.26,4635.26,4475.42,4475.42,71020],["2011-11-25",4528.7,4528.7,4368.86,4422.14,47230],["2011-11-28",4528.7,4635.26,4475.42,4528.7,514530],["2011-11-29",4528.7,4528.7,4475.42,4475.42,42630],["2011-11-30",4528.7,4528.7,4422.14,4422.14,117060],["2011-12-01",4528.7,4528.7,4422.14,4475.42,50040],["2011-12-02",4528.7,4581.98,4528.7,4581.98,90930],["2011-12-05",4581.98,4795.09,4581.98,4795.09,221040],["2011-12-06",4795.09,5008.21,4741.81,4795.09,371290],["2011-12-07",4688.54,4848.37,4688.54,4688.54,87740],["2011-12-08",4688.54,4848.37,4688.54,4688.54,209630],["2011-12-09",4688.54,4688.54,4475.42,4475.42,197450],["2011-12-12",4368.86,4422.14,4262.31,4262.31,414060],["2011-12-13",4262.31,4315.58,4155.75,4155.75,230370],["2011-12-14",4155.75,4155.75,3995.91,3995.91,360540],["2011-12-15",3942.63,3942.63,3836.07,3836.07,692980],["2011-12-16",3836.07,3995.91,3836.07,3995.91,1849470],["2011-12-19",4049.19,4102.47,3995.91,3995.91,356680],["2011-12-20",3889.35,3995.91,3836.07,3889.35,267360],["2011-12-21",3836.07,3995.91,3836.07,3942.63,127600],["2011-12-22",3942.63,3942.63,3782.8,3836.07,402430],["2011-12-23",3836.07,3942.63,3782.8,3889.35,254350],["2011-12-26",3836.07,3836.07,3729.52,3782.8,278170],["2011-12-27",3836.07,3836.07,3622.96,3622.96,230910],["2011-12-28",3622.96,3782.8,3622.96,3782.8,179460],["2011-12-29",3782.8,3836.07,3676.24,3836.07,156450],["2011-12-30",3836.07,3942.63,3836.07,3889.35,54000],["2012-01-03",3942.63,3995.91,3836.07,3889.35,82140],["2012-01-04",3836.07,3889.35,3782.8,3836.07,53060],["2012-01-05",3782.8,3836.07,3676.24,3676.24,97720],["2012-01-06",3676.24,3729.52,3676.24,3676.24,30220],["2012-01-09",3622.96,3676.24,3516.4,3676.24,95710],["2012-01-10",3569.68,3729.52,3516.4,3622.96,157520],["2012-01-11",3676.24,3676.24,3516.4,3516.4,149270],["2012-01-12",3516.4,3516.4,3409.84,3409.84,67210],["2012-01-13",3303.29,3356.57,3303.29,3303.29,127370],["2012-01-16",3409.84,3463.12,3356.57,3463.12,89650],["2012-01-17",3463.12,3516.4,3409.84,3463.12,42120],["2012-01-18",3463.12,3516.4,3409.84,3463.12,32500],["2012-01-19",3463.12,3622.96,3463.12,3622.96,159160],["2012-01-20",3569.68,3676.24,3516.4,3622.96,101050],["2012-01-30",3569.68,3622.96,3516.4,3622.96,47980],["2012-01-31",3676.24,3729.52,3622.96,3622.96,246580],["2012-02-01",3676.24,3676.24,3516.4,3622.96,142780],["2012-02-02",3622.96,3782.8,3622.96,3782.8,381820],["2012-02-03",3942.63,3942.63,3676.24,3676.24,527520],["2012-02-06",3676.24,3676.24,3569.68,3676.24,152740],["2012-02-07",3836.07,3836.07,3516.4,3676.24,313520],["2012-02-08",3729.52,3836.07,3676.24,3836.07,560500],["2012-02-09",3995.91,3995.91,3995.91,3995.91,408450],["2012-02-10",3995.91,4102.47,3836.07,3836.07,995550],["2012-02-13",3836.07,3836.07,3729.52,3782.8,389540],["2012-02-14",3782.8,3942.63,3782.8,3942.63,423420],["2012-02-15",3942.63,3942.63,3782.8,3836.07,314060],["2012-02-16",3729.52,3889.35,3729.52,3729.52,595290],["2012-02-17",3729.52,3889.35,3729.52,3889.35,407210],["2012-02-20",3942.63,4049.19,3889.35,4049.19,1123130],["2012-02-21",4209.03,4209.03,4102.47,4155.75,1257370],["2012-02-22",4102.47,4315.58,4102.47,4315.58,458670],["2012-02-23",4528.7,4528.7,4528.7,4528.7,452560],["2012-02-24",4741.81,4741.81,4635.26,4688.54,1458240],["2012-02-27",4688.54,4901.65,4581.98,4901.65,1319830],["2012-02-28",5008.21,5008.21,4688.54,4688.54,1304140],["2012-02-29",4688.54,4795.09,4581.98,4795.09,622870],["2012-03-01",4795.09,4848.37,4688.54,4795.09,564060],["2012-03-02",4795.09,5008.21,4688.54,4954.93,765910],["2012-03-05",5114.77,5168.04,5114.77,5168.04,602380],["2012-03-06",5381.16,5381.16,4954.93,5008.21,1807680],["2012-03-07",4901.65,5168.04,4795.09,5168.04,871980],["2012-03-08",5008.21,5381.16,5008.21,5221.32,1746740],["2012-03-09",5221.32,5434.44,5221.32,5434.44,901330],["2012-03-12",5434.44,5434.44,5168.04,5168.04,739100],["2012-03-13",5168.04,5221.32,5008.21,5168.04,434320],["2012-03-14",5114.77,5168.04,4954.93,4954.93,672020],["2012-03-15",4842.32,5180.15,4786.01,5180.15,603250],["2012-03-16",5405.38,5405.38,5349.07,5349.07,1684950],["2012-03-19",5236.46,5461.68,5180.15,5236.46,536020],["2012-03-20",5236.46,5405.38,5236.46,5349.07,712860],["2012-03-21",5461.68,5574.3,5405.38,5574.3,1064610],["2012-03-22",5686.91,5799.52,5630.6,5799.52,1787680],["2012-03-23",6024.74,6081.05,5968.44,6081.05,1301640],["2012-03-26",6081.05,6362.58,6024.74,6362.58,1609650],["2012-03-27",6249.97,6587.8,6081.05,6081.05,1439220],["2012-03-28",5912.13,6081.05,5799.52,5912.13,887740],["2012-03-29",5912.13,6081.05,5630.6,5630.6,1226580],["2012-03-30",5461.68,5630.6,5349.07,5405.38,1116170],["2012-04-03",5292.77,5630.6,5292.77,5630.6,522900],["2012-04-04",5574.3,5743.21,5405.38,5405.38,473060],["2012-04-05",5349.07,5630.6,5349.07,5630.6,918360],["2012-04-06",5912.13,5912.13,5799.52,5912.13,865080],["2012-04-09",6193.66,6193.66,6081.05,6193.66,1016690],["2012-04-10",6362.58,6475.19,6024.74,6193.66,1296760],["2012-04-11",6475.19,6475.19,6475.19,6475.19,521450],["2012-04-12",6756.72,6756.72,6756.72,6756.72,84630],["2012-04-13",7094.56,7094.56,6756.72,6756.72,4195060],["2012-04-16",6869.33,7094.56,6869.33,7094.56,662700],["2012-04-17",7432.39,7432.39,7319.78,7432.39,1556840],["2012-04-18",7601.31,7657.62,7207.17,7319.78,1843830],["2012-04-19",7207.17,7319.78,6981.95,6981.95,1472640],["2012-04-20",6813.03,7038.25,6644.11,6813.03,1127240],["2012-04-23",7038.25,7150.86,6925.64,7038.25,1044670],["2012-04-24",7038.25,7376.09,6813.03,7376.09,1076540],["2012-04-25",7713.92,7713.92,7545.01,7713.92,2428370],["2012-04-26",7488.7,7713.92,7376.09,7376.09,2085260],["2012-04-27",7207.17,7713.92,7207.17,7657.62,1244950],["2012-05-02",7657.62,7826.54,7319.78,7319.78,961830],["2012-05-03",7263.48,7488.7,7038.25,7319.78,1374010],["2012-05-04",7319.78,7545.01,7319.78,7432.39,953680],["2012-05-07",7432.39,7488.7,7263.48,7376.09,1058720],["2012-05-08",7376.09,7657.62,7207.17,7376.09,1485410],["2012-05-09",7432.39,7601.31,7207.17,7601.31,1090550],["2012-05-10",7939.15,7939.15,7826.54,7939.15,2653030],["2012-05-11",8164.37,8164.37,7657.62,7657.62,1213840],["2012-05-14",7488.7,7545.01,7319.78,7319.78,1377310],["2012-05-15",7094.56,7263.48,6981.95,6981.95,1041050],["2012-05-16",6981.95,7038.25,6644.11,6981.95,1022490],["2012-05-17",7038.25,7150.86,6644.11,6644.11,644420],["2012-05-18",6418.89,6531.5,6362.58,6362.58,962890],["2012-05-21",6362.58,6644.11,6306.27,6644.11,738220],["2012-05-22",6700.42,6700.42,6418.89,6475.19,795620],["2012-05-23",6249.97,6362.58,6193.66,6193.66,729660],["2012-05-24",6024.74,6081.05,5912.13,5912.13,465910],["2012-05-25",6024.74,6193.66,6024.74,6193.66,446630],["2012-05-28",6475.19,6475.19,6193.66,6362.58,941500],["2012-05-29",6193.66,6362.58,6137.36,6249.97,420620],["2012-05-30",6306.27,6531.5,6306.27,6475.19,628490],["2012-05-31",6306.27,6475.19,6193.66,6249.97,317680],["2012-06-01",6362.58,6475.19,6193.66,6306.27,456570],["2012-06-04",6193.66,6193.66,6024.74,6024.74,788620],["2012-06-05",6024.74,6249.97,5912.13,6249.97,260970],["2012-06-06",6249.97,6531.5,6081.05,6531.5,528780],["2012-06-07",6531.5,6813.03,6531.5,6644.11,938520],["2012-06-08",6813.03,6925.64,6644.11,6700.42,1370160],["2012-06-11",6644.11,6925.64,6644.11,6756.72,738240],["2012-06-12",6700.42,6756.72,6531.5,6587.8,393430],["2012-06-13",6587.8,6587.8,6362.58,6362.58,498450],["2012-06-14",6362.58,6475.19,6306.27,6362.58,585740],["2012-06-15",6418.89,6644.11,6418.89,6587.8,683510],["2012-06-18",6756.72,6869.33,6587.8,6644.11,354980],["2012-06-19",6475.19,6531.5,6418.89,6418.89,257700],["2012-06-20",6475.19,6644.11,6362.58,6475.19,458310],["2012-06-21",6418.89,6531.5,6418.89,6531.5,312090],["2012-06-22",6531.5,6531.5,6306.27,6475.19,367380],["2012-06-25",6418.89,6418.89,6193.66,6193.66,551370],["2012-06-26",6081.05,6081.05,5912.13,5968.44,522900],["2012-06-27",6137.36,6137.36,5855.83,5855.83,430610],["2012-06-28",5743.21,5855.83,5630.6,5799.52,437100],["2012-06-29",5799.52,5912.13,5799.52,5912.13,450840],["2012-07-02",5968.44,5968.44,5630.6,5630.6,263360],["2012-07-03",5630.6,5630.6,5349.07,5349.07,208690],["2012-07-04",5349.07,5405.38,5123.85,5123.85,329450],["2012-07-05",5123.85,5180.15,4954.93,5180.15,283860],["2012-07-06",5236.46,5405.38,5180.15,5405.38,238590],["2012-07-09",5236.46,5292.77,5180.15,5180.15,77110],["2012-07-10",5180.15,5236.46,5011.24,5067.54,243650],["2012-07-11",5067.54,5180.15,5067.54,5180.15,142570],["2012-07-12",5123.85,5292.77,5123.85,5236.46,120470],["2012-07-13",5180.15,5461.68,5180.15,5349.07,624710],["2012-07-16",5349.07,5517.99,5236.46,5236.46,207580],["2012-07-17",5123.85,5461.68,5123.85,5461.68,421390],["2012-07-18",5461.68,5574.3,5349.07,5517.99,209880],["2012-07-19",5461.68,5743.21,5405.38,5743.21,631190],["2012-07-20",6024.74,6024.74,5912.13,5912.13,1399350],["2012-07-23",5799.52,5968.44,5630.6,5743.21,739560],["2012-07-24",5574.3,5630.6,5461.68,5461.68,422920],["2012-07-25",5461.68,5517.99,5292.77,5349.07,246150],["2012-07-26",5461.68,5461.68,5236.46,5405.38,309330],["2012-07-27",5405.38,5461.68,5236.46,5236.46,283230],["2012-07-30",5123.85,5292.77,5123.85,5236.46,121870],["2012-07-31",5180.15,5349.07,5180.15,5236.46,91950],["2012-08-01",5236.46,5236.46,5011.24,5180.15,185710],["2012-08-02",5236.46,5292.77,5180.15,5180.15,64680],["2012-08-03",5180.15,5292.77,5180.15,5236.46,94590],["2012-08-06",5292.77,5461.68,5292.77,5461.68,286090],["2012-08-07",5461.68,5517.99,5349.07,5349.07,257410],["2012-08-08",5405.38,5461.68,5349.07,5405.38,126220],["2012-08-09",5517.99,5630.6,5517.99,5517.99,585800],["2012-08-10",5461.68,5630.6,5461.68,5574.3,150450],["2012-08-13",5461.68,5517.99,5405.38,5461.68,146840],["2012-08-14",5517.99,5630.6,5517.99,5574.3,214440],["2012-08-15",5630.6,5630.6,5461.68,5461.68,96670],["2012-08-16",5517.99,5517.99,5405.38,5461.68,127300],["2012-08-17",5461.68,5574.3,5461.68,5574.3,256450],["2012-08-20",5630.6,5743.21,5574.3,5686.91,254780],["2012-08-21",5517.99,5574.3,5405.38,5405.38,702020],["2012-08-22",5236.46,5349.07,5180.15,5180.15,824740],["2012-08-23",4954.93,4954.93,4954.93,4954.93,69450],["2012-08-24",4729.71,5067.54,4729.71,4842.32,1313840],["2012-08-27",4617.09,4729.71,4617.09,4617.09,572400],["2012-08-28",4448.18,4504.48,4391.87,4391.87,662060],["2012-08-29",4504.48,4560.79,4448.18,4560.79,428720],["2012-08-30",4560.79,4673.4,4391.87,4391.87,294730],["2012-08-31",4504.48,4504.48,4391.87,4448.18,136650],["2012-09-04",4504.48,4504.48,4391.87,4391.87,207530],["2012-09-05",4448.18,4448.18,4222.95,4222.95,387850],["2012-09-06",4166.65,4222.95,4054.03,4054.03,208660],["2012-09-07",4054.03,4166.65,3941.42,4166.65,457500],["2012-09-10",4054.03,4054.03,3997.73,3997.73,310870],["2012-09-11",3828.81,3941.42,3828.81,3828.81,276740],["2012-09-12",3885.12,3997.73,3828.81,3828.81,190820],["2012-09-13",3885.12,3997.73,3772.5,3997.73,359200],["2012-09-14",4054.03,4166.65,4054.03,4166.65,392250],["2012-09-17",4166.65,4222.95,4054.03,4110.34,354660],["2012-09-18",4110.34,4110.34,3941.42,3941.42,411910],["2012-09-19",3828.81,3941.42,3772.5,3941.42,362520],["2012-09-20",3828.81,3828.81,3772.5,3772.5,290690],["2012-09-21",3772.5,3885.12,3772.5,3885.12,121220],["2012-09-24",3772.5,3828.81,3716.2,3716.2,45750],["2012-09-25",3772.5,3828.81,3716.2,3772.5,143010],["2012-09-26",3828.81,3885.12,3828.81,3828.81,71410],["2012-09-27",3828.81,3885.12,3772.5,3828.81,213440],["2012-09-28",3828.81,3997.73,3828.81,3885.12,254190],["2012-10-01",3885.12,3885.12,3772.5,3828.81,210020],["2012-10-02",3828.81,3828.81,3772.5,3772.5,84510],["2012-10-03",3828.81,3885.12,3772.5,3828.81,158980],["2012-10-04",3828.81,3885.12,3828.81,3885.12,151950],["2012-10-05",3828.81,3997.73,3828.81,3997.73,182370],["2012-10-08",3997.73,4166.65,3997.73,4166.65,196770],["2012-10-09",4222.95,4222.95,4054.03,4166.65,243280],["2012-10-10",4054.03,4335.56,4054.03,4166.65,202020],["2012-10-11",4279.26,4335.56,4166.65,4222.95,348070],["2012-10-12",4166.65,4335.56,4166.65,4222.95,38490],["2012-10-15",4166.65,4222.95,4054.03,4166.65,392600],["2012-10-16",4166.65,4335.56,4166.65,4335.56,253680],["2012-10-17",4448.18,4448.18,4222.95,4335.56,252790],["2012-10-18",4335.56,4391.87,4222.95,4279.26,125800],["2012-10-19",4279.26,4279.26,4110.34,4110.34,237890],["2012-10-22",3941.42,3997.73,3941.42,3941.42,185680],["2012-10-23",3941.42,3997.73,3941.42,3941.42,35230],["2012-10-24",3941.42,4054.03,3828.81,4054.03,74850],["2012-10-25",3997.73,3997.73,3885.12,3885.12,53320],["2012-10-26",3997.73,4054.03,3885.12,3885.12,117900],["2012-10-29",3885.12,4054.03,3885.12,4054.03,97350],["2012-10-30",3997.73,4166.65,3941.42,4166.65,113420],["2012-10-31",4054.03,4222.95,3997.73,4222.95,116540],["2012-11-01",4110.34,4222.95,4054.03,4222.95,176700],["2012-11-02",4054.03,4279.26,4054.03,4054.03,2681250],["2012-11-05",3997.73,4054.03,3941.42,3941.42,162580],["2012-11-06",3941.42,3941.42,3772.5,3772.5,73340],["2012-11-07",3828.81,3941.42,3772.5,3828.81,91030],["2012-11-08",3828.81,3828.81,3772.5,3828.81,33000],["2012-11-09",3828.81,3885.12,3828.81,3885.12,15500],["2012-11-12",3941.42,4054.03,3885.12,4054.03,78710],["2012-11-13",3941.42,4110.34,3941.42,3941.42,53550],["2012-11-14",3941.42,4054.03,3941.42,3941.42,45850],["2012-11-15",3941.42,3941.42,3828.81,3828.81,63930],["2012-11-16",3941.42,3941.42,3828.81,3941.42,8920],["2012-11-19",3828.81,3941.42,3828.81,3941.42,25800],["2012-11-20",3885.12,3941.42,3885.12,3941.42,37520],["2012-11-21",3941.42,3941.42,3885.12,3885.12,12970],["2012-11-22",3828.81,3885.12,3828.81,3885.12,9260],["2012-11-23",3885.12,3885.12,3828.81,3885.12,8390],["2012-11-26",3828.81,3885.12,3772.5,3885.12,95110],["2012-11-27",3828.81,3828.81,3772.5,3772.5,11300],["2012-11-28",3716.2,3828.81,3716.2,3716.2,20820],["2012-11-29",3772.5,3772.5,3716.2,3716.2,15340],["2012-11-30",3772.5,3772.5,3603.59,3603.59,212900],["2012-12-03",3716.2,3716.2,3547.28,3603.59,62760],["2012-12-04",3716.2,3716.2,3659.89,3716.2,67800],["2012-12-05",3716.2,3885.12,3716.2,3885.12,65360],["2012-12-06",3885.12,3885.12,3772.5,3828.81,125380],["2012-12-07",3772.5,3885.12,3772.5,3772.5,33780],["2012-12-10",3828.81,3941.42,3772.5,3941.42,329040],["2012-12-11",3997.73,4054.03,3885.12,3885.12,124880],["2012-12-12",3997.73,4054.03,3885.12,4054.03,217650],["2012-12-13",4054.03,4166.65,3941.42,3941.42,217130],["2012-12-14",3941.42,3997.73,3941.42,3941.42,33350],["2012-12-17",3941.42,3997.73,3941.42,3941.42,236650],["2012-12-18",3941.42,3997.73,3828.81,3885.12,214700],["2012-12-19",4054.03,4054.03,4054.03,4054.03,1797060],["2012-12-20",4222.95,4222.95,4166.65,4222.95,1267590],["2012-12-21",4222.95,4279.26,4110.34,4279.26,422070],["2012-12-24",4222.95,4279.26,4166.65,4222.95,515620],["2012-12-25",4222.95,4222.95,4110.34,4166.65,762720],["2012-12-26",4110.34,4335.56,4110.34,4335.56,687510],["2012-12-27",4448.18,4504.48,4391.87,4448.18,829180],["2012-12-28",4448.18,4560.79,4391.87,4560.79,170460],["2013-01-02",4617.09,4786.01,4560.79,4786.01,1091670],["2013-01-03",4729.71,4729.71,4560.79,4560.79,876010],["2013-01-04",4448.18,4673.4,4391.87,4560.79,866740],["2013-01-07",4560.79,4617.09,4448.18,4448.18,743350],["2013-01-08",4391.87,4560.79,4391.87,4448.18,460560],["2013-01-09",4504.48,4617.09,4335.56,4391.87,1142550],["2013-01-10",4391.87,4504.48,4335.56,4504.48,442220],["2013-01-11",4617.09,4617.09,4448.18,4504.48,704160],["2013-01-14",4504.48,4504.48,4335.56,4504.48,533080],["2013-01-15",4448.18,4729.71,4448.18,4673.4,723490],["2013-01-16",4729.71,4954.93,4729.71,4954.93,1941190],["2013-01-17",5067.54,5123.85,4729.71,4729.71,998960],["2013-01-18",4729.71,4786.01,4560.79,4673.4,556970],["2013-01-21",4729.71,4729.71,4504.48,4504.48,648570],["2013-01-22",4448.18,4560.79,4279.26,4335.56,480869],["2013-01-23",4335.56,4448.18,4222.95,4222.95,329350],["2013-01-24",4222.95,4391.87,4222.95,4335.56,334200],["2013-01-25",4448.18,4617.09,4448.18,4560.79,773770],["2013-01-28",4617.09,4786.01,4504.48,4560.79,684680],["2013-01-29",4673.4,4729.71,4504.48,4617.09,626820],["2013-01-30",4617.09,4842.32,4560.79,4786.01,844570],["2013-01-31",4729.71,4786.01,4617.09,4617.09,384180],["2013-02-01",4617.09,4617.09,4504.48,4617.09,308550],["2013-02-04",4617.09,4673.4,4560.79,4560.79,364130],["2013-02-05",4504.48,4617.09,4504.48,4504.48,258670],["2013-02-06",4673.4,4786.01,4673.4,4786.01,356110],["2013-02-07",5067.54,5067.54,5067.54,5067.54,1313690],["2013-02-08",5349.07,5405.38,5292.77,5405.38,1462510],["2013-02-18",5630.6,5743.21,5574.3,5743.21,2189250],["2013-02-19",5743.21,6137.36,5743.21,5968.44,2343530],["2013-02-20",5912.13,6024.74,5686.91,5855.83,1307600],["2013-02-21",5855.83,6193.66,5461.68,5461.68,2645340],["2013-02-22",5630.6,5743.21,5123.85,5349.07,1844450],["2013-02-25",5349.07,5686.91,5349.07,5686.91,1223530],["2013-02-26",5574.3,5686.91,5292.77,5292.77,1442770],["2013-02-27",5292.77,5349.07,5011.24,5236.46,1346200],["2013-02-28",5292.77,5405.38,5236.46,5236.46,871300],["2013-03-01",5236.46,5292.77,5123.85,5236.46,513320],["2013-03-04",5123.85,5123.85,4898.62,4898.62,1811930],["2013-03-05",4898.62,4898.62,4560.79,4617.09,766300],["2013-03-06",4729.71,4786.01,4617.09,4729.71,345180],["2013-03-07",4729.71,4786.01,4504.48,4560.79,349020],["2013-03-08",4617.09,4786.01,4617.09,4673.4,302960],["2013-03-11",4729.71,4954.93,4673.4,4954.93,807630],["2013-03-12",5067.54,5236.46,4898.62,5067.54,1039790],["2013-03-13",5123.85,5236.46,4954.93,5011.24,480820],["2013-03-14",5011.24,5292.77,4954.93,5123.85,707330],["2013-03-15",5180.15,5292.77,5123.85,5180.15,565570],["2013-03-18",5180.15,5236.46,5067.54,5123.85,319200],["2013-03-19",5011.24,5067.54,4954.93,5011.24,287740],["2013-03-20",5011.24,5180.15,5011.24,5067.54,278230],["2013-03-21",5123.85,5180.15,5011.24,5011.24,485780],["2013-03-22",4954.93,5067.54,4786.01,4842.32,257330],["2013-03-25",4786.01,4898.62,4673.4,4842.32,356070],["2013-03-26",4842.32,4898.62,4786.01,4786.01,211810],["2013-03-27",4786.01,4786.01,4673.4,4729.71,254970],["2013-03-28",4729.71,4786.01,4617.09,4617.09,140220],["2013-03-29",4560.79,4786.01,4448.18,4729.71,413660],["2013-04-01",4617.09,4898.62,4617.09,4786.01,393610],["2013-04-02",4898.62,4954.93,4729.71,4842.32,665810],["2013-04-03",4842.32,4898.62,4786.01,4786.01,461580],["2013-04-04",4729.71,4842.32,4729.71,4729.71,373300],["2013-04-05",4786.01,4786.01,4673.4,4786.01,199030],["2013-04-08",4786.01,4786.01,4673.4,4673.4,189850],["2013-04-09",4729.71,4898.62,4729.71,4729.71,306020],["2013-04-10",4786.01,5011.24,4729.71,4729.71,878690],["2013-04-11",4842.32,4842.32,4729.71,4729.71,269960],["2013-04-12",4786.01,4786.01,4504.48,4673.4,506860],["2013-04-15",4617.09,4617.09,4448.18,4448.18,509470],["2013-04-16",4335.56,4448.18,4279.26,4448.18,281650],["2013-04-17",4504.48,4560.79,4391.87,4448.18,152700],["2013-04-18",4448.18,4448.18,4222.95,4279.26,487250],["2013-04-22",4222.95,4222.95,4054.03,4054.03,362390],["2013-04-23",4110.34,4166.65,3997.73,4110.34,302840],["2013-04-24",4110.34,4110.34,3997.73,4054.03,197260],["2013-04-25",4110.34,4222.95,4110.34,4110.34,422830],["2013-04-26",4166.65,4166.65,4054.03,4054.03,239880],["2013-05-02",4054.03,4110.34,3997.73,3997.73,64070],["2013-05-03",3997.73,4166.65,3997.73,4166.65,358460],["2013-05-06",4279.26,4448.18,4279.26,4448.18,630950],["2013-05-07",4448.18,4560.79,4335.56,4391.87,502660],["2013-05-08",4391.87,4448.18,4222.95,4222.95,259690],["2013-05-09",4279.26,4504.48,4279.26,4504.48,750590],["2013-05-10",4504.48,4560.79,4391.87,4448.18,248490],["2013-05-13",4504.48,4617.09,4504.48,4560.79,846880],["2013-05-14",4504.48,4504.48,4279.26,4335.56,476540],["2013-05-15",4391.87,4560.79,4335.56,4448.18,370660],["2013-05-16",4448.18,4560.79,4391.87,4391.87,270610],["2013-05-17",4448.18,4448.18,4335.56,4335.56,260770],["2013-05-20",4335.56,4504.48,4335.56,4448.18,147630],["2013-05-21",4504.48,4673.4,4504.48,4560.79,1370440],["2013-05-22",4617.09,4786.01,4617.09,4617.09,978950],["2013-05-23",4617.09,4786.01,4560.79,4617.09,668300],["2013-05-24",4673.4,4729.71,4617.09,4673.4,628040],["2013-05-27",4786.01,4898.62,4786.01,4786.01,934320],["2013-05-28",4842.32,4954.93,4729.71,4898.62,918050],["2013-05-29",4954.93,5067.54,4786.01,4842.32,759730],["2013-05-30",4842.32,4898.62,4729.71,4898.62,573960],["2013-05-31",5011.24,5180.15,4954.93,4954.93,1254200],["2013-06-03",5011.24,5123.85,4898.62,5011.24,397770],["2013-06-04",5011.24,5011.24,4786.01,4786.01,549710],["2013-06-05",4842.32,4842.32,4729.71,4842.32,583080],["2013-06-06",4786.01,4842.32,4729.71,4842.32,551550],["2013-06-07",4898.62,4954.93,4786.01,4842.32,460200],["2013-06-10",4842.32,4954.93,4729.71,4729.71,545140],["2013-06-11",4786.01,4786.01,4673.4,4729.71,294050],["2013-06-12",4729.71,4954.93,4729.71,4842.32,790090],["2013-06-13",4898.62,4898.62,4786.01,4842.32,263590],["2013-06-14",4898.62,4954.93,4842.32,4842.32,678500],["2013-06-17",4842.32,4842.32,4617.09,4729.71,666860],["2013-06-18",4617.09,4673.4,4504.48,4560.79,639860],["2013-06-19",4673.4,4673.4,4504.48,4673.4,325850],["2013-06-20",4673.4,4673.4,4504.48,4504.48,297960],["2013-06-21",4448.18,4560.79,4448.18,4448.18,403530],["2013-06-24",4448.18,4560.79,4448.18,4448.18,168900],["2013-06-25",4335.56,4391.87,4166.65,4279.26,666820],["2013-06-26",4222.95,4391.87,4166.65,4335.56,233700],["2013-06-27",4279.26,4391.87,4279.26,4335.56,209030],["2013-06-28",4391.87,4391.87,4279.26,4279.26,260020],["2013-07-01",4279.26,4335.56,4222.95,4335.56,116370],["2013-07-02",4335.56,4391.87,4279.26,4391.87,86620],["2013-07-03",4391.87,4391.87,4279.26,4391.87,68970],["2013-07-04",4335.56,4335.56,4279.26,4335.56,109600],["2013-07-05",4335.56,4391.87,4279.26,4335.56,95640],["2013-07-08",4279.26,4335.56,4222.95,4222.95,243134],["2013-07-09",4279.26,4279.26,4166.65,4222.95,89410],["2013-07-10",4222.95,4279.26,4222.95,4222.95,36030],["2013-07-11",4222.95,4279.26,4222.95,4279.26,54910],["2013-07-12",4279.26,4391.87,4279.26,4391.87,262370],["2013-07-15",4391.87,4448.18,4279.26,4279.26,100050],["2013-07-16",4279.26,4335.56,4279.26,4279.26,178290],["2013-07-17",4335.56,4504.48,4279.26,4448.18,530240],["2013-07-18",4448.18,4504.48,4335.56,4391.87,153330],["2013-07-19",4391.87,4448.18,4335.56,4448.18,136560],["2013-07-22",4335.56,4448.18,4222.95,4222.95,123090],["2013-07-23",4279.26,4335.56,4222.95,4279.26,191010],["2013-07-24",4222.95,4222.95,4110.34,4166.65,490520],["2013-07-25",4222.95,4222.95,3997.73,3997.73,255730],["2013-07-26",4054.03,4110.34,3941.42,4110.34,352410],["2013-07-29",4054.03,4054.03,3885.12,3885.12,195550],["2013-07-30",3941.42,3997.73,3828.81,3997.73,56030],["2013-07-31",3941.42,3997.73,3885.12,3997.73,238540],["2013-08-01",3941.42,4054.03,3885.12,3885.12,131800],["2013-08-02",3997.73,4054.03,3941.42,3997.73,658980],["2013-08-05",3885.12,3997.73,3885.12,3997.73,189850],["2013-08-06",3941.42,3997.73,3941.42,3941.42,58040],["2013-08-07",3941.42,3997.73,3885.12,3941.42,214170],["2013-08-08",3941.42,3941.42,3885.12,3941.42,159530],["2013-08-09",3885.12,3997.73,3885.12,3941.42,156940],["2013-08-12",3885.12,3885.12,3828.81,3828.81,22960],["2013-08-13",3828.81,3828.81,3716.2,3716.2,181340],["2013-08-14",3716.2,3885.12,3716.2,3885.12,106700],["2013-08-15",3772.5,3885.12,3659.89,3828.81,501250],["2013-08-16",3828.81,3941.42,3828.81,3885.12,331880],["2013-08-19",3885.12,4054.03,3885.12,4054.03,344690],["2013-08-20",3941.42,3997.73,3941.42,3941.42,163190],["2013-08-21",3885.12,3941.42,3885.12,3941.42,183840],["2013-08-22",3885.12,3941.42,3772.5,3941.42,106830],["2013-08-23",3885.12,3885.12,3772.5,3885.12,176760],["2013-08-26",3772.5,3885.12,3772.5,3885.12,188980],["2013-08-27",3828.81,3885.12,3772.5,3885.12,137340],["2013-08-28",3772.5,3772.5,3716.2,3716.2,176800],["2013-08-29",3716.2,3772.5,3659.89,3659.89,86710],["2013-08-30",3659.89,3716.2,3659.89,3659.89,59410],["2013-09-03",3716.2,3716.2,3490.97,3490.97,81940],["2013-09-04",3490.97,3490.97,3378.36,3378.36,317470],["2013-09-05",3378.36,3603.59,3378.36,3547.28,107340],["2013-09-06",3547.28,3547.28,3378.36,3434.67,111200],["2013-09-09",3434.67,3434.67,3265.75,3378.36,270420],["2013-09-10",3378.36,3434.67,3378.36,3378.36,121420],["2013-09-11",3378.36,3434.67,3378.36,3378.36,82580],["2013-09-12",3378.36,3434.67,3322.06,3378.36,81320],["2013-09-13",3378.36,3434.67,3378.36,3434.67,108800],["2013-09-16",3378.36,3434.67,3378.36,3378.36,216000],["2013-09-17",3378.36,3434.67,3322.06,3322.06,73050],["2013-09-18",3378.36,3378.36,3322.06,3322.06,264040],["2013-09-19",3322.06,3434.67,3322.06,3322.06,33310],["2013-09-20",3322.06,3434.67,3322.06,3378.36,320790],["2013-09-23",3378.36,3490.97,3322.06,3378.36,453950],["2013-09-24",3434.67,3547.28,3434.67,3434.67,129090],["2013-09-25",3490.97,3659.89,3490.97,3603.59,221670],["2013-09-26",3603.59,3659.89,3547.28,3547.28,204410],["2013-09-27",3547.28,3603.59,3490.97,3547.28,73040],["2013-09-30",3490.97,3603.59,3490.97,3603.59,239790],["2013-10-01",3603.59,3828.81,3603.59,3603.59,469100],["2013-10-02",3716.2,3828.81,3659.89,3828.81,1552710],["2013-10-03",4054.03,4054.03,3885.12,3997.73,1259230],["2013-10-04",3941.42,3997.73,3885.12,3885.12,396670],["2013-10-07",3885.12,3941.42,3828.81,3828.81,467220],["2013-10-08",3828.81,4054.03,3828.81,3997.73,1019630],["2013-10-09",3941.42,4054.03,3885.12,3885.12,350380],["2013-10-10",3941.42,3997.73,3772.5,3772.5,666870],["2013-10-11",3828.81,3828.81,3772.5,3772.5,566460],["2013-10-14",3772.5,3772.5,3659.89,3772.5,371970],["2013-10-15",3659.89,3828.81,3659.89,3659.89,358610],["2013-10-16",3772.5,3885.12,3772.5,3828.81,481780],["2013-10-17",3885.12,3941.42,3772.5,3772.5,168980],["2013-10-18",3772.5,3941.42,3772.5,3885.12,605580],["2013-10-21",4054.03,4110.34,3997.73,4054.03,2214120],["2013-10-22",4054.03,4110.34,3941.42,3997.73,595540],["2013-10-23",3997.73,4222.95,3997.73,4166.65,1004710],["2013-10-24",4166.65,4222.95,3941.42,3941.42,921670],["2013-10-25",3997.73,4054.03,3941.42,3997.73,456380],["2013-10-28",3997.73,4054.03,3885.12,3885.12,637440],["2013-10-29",3885.12,3941.42,3828.81,3941.42,431240],["2013-10-30",3941.42,3997.73,3885.12,3885.12,218970],["2013-10-31",3885.12,4054.03,3885.12,3997.73,519920],["2013-11-01",3997.73,4054.03,3941.42,3941.42,269070],["2013-11-04",3941.42,4110.34,3941.42,4054.03,468910],["2013-11-05",4054.03,4335.56,4054.03,4222.95,1520610],["2013-11-06",4222.95,4279.26,4166.65,4279.26,463000],["2013-11-07",4279.26,4448.18,4222.95,4279.26,942590],["2013-11-08",4279.26,4391.87,4222.95,4335.56,728990],["2013-11-11",4335.56,4560.79,4279.26,4560.79,1021560],["2013-11-12",4560.79,4560.79,4335.56,4335.56,762050],["2013-11-13",4335.56,4391.87,4279.26,4335.56,238840],["2013-11-14",4222.95,4391.87,4222.95,4279.26,505500],["2013-11-15",4222.95,4335.56,4166.65,4335.56,522040],["2013-11-18",4335.56,4448.18,4335.56,4391.87,767980],["2013-11-19",4391.87,4448.18,4335.56,4391.87,270470],["2013-11-20",4335.56,4504.48,4335.56,4504.48,937440],["2013-11-21",4504.48,4617.09,4391.87,4391.87,1199760],["2013-11-22",4335.56,4391.87,4335.56,4335.56,374550],["2013-11-25",4335.56,4391.87,4222.95,4222.95,340350],["2013-11-26",4279.26,4335.56,4222.95,4279.26,500110],["2013-11-27",4335.56,4448.18,4279.26,4335.56,339720],["2013-11-28",4335.56,4391.87,4279.26,4335.56,153730],["2013-11-29",4335.56,4335.56,4222.95,4279.26,358930],["2013-12-02",4279.26,4335.56,4222.95,4279.26,247110],["2013-12-03",4279.26,4448.18,4222.95,4448.18,727470],["2013-12-04",4448.18,4504.48,4391.87,4448.18,520080],["2013-12-05",4448.18,4729.71,4448.18,4673.4,2247990],["2013-12-06",4617.09,4673.4,4560.79,4560.79,406340],["2013-12-09",4560.79,4673.4,4504.48,4504.48,380330],["2013-12-10",4504.48,4504.48,4391.87,4391.87,500390],["2013-12-11",4448.18,4448.18,4222.95,4279.26,740890],["2013-12-12",4222.95,4335.56,4222.95,4222.95,211620],["2013-12-13",4279.26,4391.87,4279.26,4279.26,251050],["2013-12-16",4279.26,4391.87,4279.26,4335.56,256120],["2013-12-17",4391.87,4391.87,4335.56,4391.87,201540],["2013-12-18",4391.87,4391.87,4279.26,4335.56,213940],["2013-12-19",4391.87,4560.79,4335.56,4391.87,718800],["2013-12-20",4504.48,4617.09,4448.18,4448.18,601270],["2013-12-23",4504.48,4617.09,4504.48,4560.79,432680],["2013-12-24",4560.79,4560.79,4448.18,4504.48,567290],["2013-12-25",4504.48,4504.48,4391.87,4448.18,259660],["2013-12-26",4448.18,4504.48,4391.87,4391.87,238530],["2013-12-27",4391.87,4448.18,4279.26,4279.26,450610],["2013-12-30",4335.56,4335.56,4110.34,4110.34,482670],["2013-12-31",4166.65,4335.56,4110.34,4335.56,226360],["2014-01-02",4279.26,4335.56,4166.65,4166.65,297130],["2014-01-03",4166.65,4279.26,4166.65,4222.95,396040],["2014-01-06",4222.95,4335.56,4222.95,4335.56,246240],["2014-01-07",4335.56,4335.56,4222.95,4222.95,341660],["2014-01-08",4222.95,4279.26,4166.65,4279.26,678850],["2014-01-09",4279.26,4279.26,4166.65,4222.95,1231850],["2014-01-10",4166.65,4279.26,4166.65,4166.65,1099180],["2014-01-13",4110.34,4166.65,4054.03,4054.03,524190],["2014-01-14",4054.03,4166.65,4054.03,4110.34,319060],["2014-01-15",4110.34,4222.95,4054.03,4166.65,636990],["2014-01-16",4110.34,4110.34,3997.73,4054.03,469090],["2014-01-17",4054.03,4054.03,3941.42,3941.42,469650],["2014-01-20",3941.42,3997.73,3772.5,3772.5,455300],["2014-01-21",3772.5,3941.42,3772.5,3885.12,230650],["2014-01-22",3941.42,3941.42,3828.81,3828.81,432210],["2014-01-23",3885.12,3941.42,3828.81,3941.42,247270],["2014-01-24",3941.42,4054.03,3941.42,3941.42,225940],["2014-01-27",4054.03,4054.03,3941.42,4054.03,43430],["2014-02-06",4110.34,4110.34,3997.73,4054.03,168060],["2014-02-07",4054.03,4166.65,4054.03,4110.34,408180],["2014-02-10",4054.03,4166.65,4054.03,4166.65,195930],["2014-02-11",4222.95,4335.56,4110.34,4110.34,1151480],["2014-02-12",4166.65,4222.95,4110.34,4166.65,267140],["2014-02-13",4222.95,4335.56,4166.65,4279.26,1254780],["2014-02-14",4335.56,4504.48,4335.56,4504.48,1721560],["2014-02-17",4448.18,4729.71,4335.56,4673.4,1440680],["2014-02-18",4673.4,4786.01,4617.09,4786.01,1490300],["2014-02-19",4729.71,4786.01,4617.09,4729.71,1381460],["2014-02-20",4729.71,4954.93,4448.18,4617.09,3387240],["2014-02-21",4673.4,4673.4,4504.48,4617.09,425830],["2014-02-24",4617.09,4898.62,4617.09,4898.62,1623160],["2014-02-25",4898.62,4954.93,4786.01,4898.62,1323070],["2014-02-26",4898.62,4954.93,4673.4,4842.32,1008970],["2014-02-27",4786.01,5067.54,4786.01,4842.32,3176770],["2014-02-28",4786.01,4898.62,4729.71,4898.62,928420],["2014-03-03",4786.01,4842.32,4560.79,4560.79,1500960],["2014-03-04",4504.48,4617.09,4391.87,4560.79,1150410],["2014-03-05",4617.09,4842.32,4617.09,4842.32,829800],["2014-03-06",4842.32,4898.62,4729.71,4786.01,750850],["2014-03-07",4786.01,5011.24,4786.01,4954.93,1730160],["2014-03-10",4954.93,5067.54,4898.62,5011.24,792530],["2014-03-11",5123.85,5123.85,4842.32,4954.93,1006220],["2014-03-12",4954.93,5011.24,4786.01,4898.62,899310],["2014-03-13",4842.32,5011.24,4842.32,5011.24,812200],["2014-03-14",4898.62,5067.54,4898.62,5011.24,1184200],["2014-03-17",5067.54,5292.77,5011.24,5236.46,1280250],["2014-03-18",5180.15,5405.38,5180.15,5349.07,1493430],["2014-03-19",5349.07,5574.3,5236.46,5574.3,1108780],["2014-03-20",5574.3,5686.91,5405.38,5517.99,781210],["2014-03-21",5517.99,5574.3,5461.68,5517.99,387280],["2014-03-24",5574.3,5686.91,5461.68,5630.6,1607220],["2014-03-25",5630.6,6024.74,5630.6,5799.52,2699170],["2014-03-26",5968.44,6193.66,5743.21,5855.83,2257740],["2014-03-27",5855.83,5855.83,5686.91,5799.52,1010630],["2014-03-28",5912.13,6081.05,5799.52,5912.13,1248780],["2014-03-31",5912.13,5968.44,5743.21,5743.21,1165210],["2014-04-01",5630.6,5630.6,5349.07,5349.07,2636540],["2014-04-02",5292.77,5517.99,5011.24,5349.07,800720],["2014-04-03",5349.07,5630.6,5349.07,5517.99,874890],["2014-04-04",5574.3,5799.52,5517.99,5743.21,1817530],["2014-04-07",5743.21,5855.83,5686.91,5743.21,648550],["2014-04-08",5743.21,6081.05,5743.21,6024.74,1087530],["2014-04-10",6024.74,6306.27,5912.13,6137.36,1533840],["2014-04-11",6137.36,6137.36,5968.44,6081.05,610040],["2014-04-14",6137.36,6137.36,5799.52,5799.52,466190],["2014-04-15",5799.52,5799.52,5405.38,5405.38,705770],["2014-04-16",5405.38,5574.3,5349.07,5517.99,981810],["2014-04-17",5574.3,5686.91,5517.99,5574.3,616270],["2014-04-18",5517.99,5517.99,5236.46,5236.46,567660],["2014-04-21",5123.85,5292.77,4954.93,5011.24,366970],["2014-04-22",5067.54,5236.46,4898.62,5236.46,331980],["2014-04-23",5236.46,5292.77,4954.93,4954.93,218960],["2014-04-24",4954.93,5067.54,4898.62,4954.93,152130],["2014-04-25",5067.54,5180.15,4898.62,4898.62,132650],["2014-04-28",4954.93,4954.93,4786.01,4786.01,149870],["2014-04-29",4842.32,4898.62,4786.01,4842.32,111900],["2014-05-05",4954.93,5067.54,4504.48,4504.48,239960],["2014-05-06",4335.56,4391.87,4222.95,4391.87,618200],["2014-05-07",4504.48,4504.48,4335.56,4391.87,63540],["2014-05-08",4279.26,4391.87,4110.34,4110.34,901360],["2014-05-09",4110.34,4279.26,3941.42,4166.65,142380],["2014-05-12",3941.42,4166.65,3885.12,3885.12,637500],["2014-05-13",3716.2,3997.73,3716.2,3828.81,203880],["2014-05-14",3828.81,4054.03,3828.81,4054.03,279980],["2014-05-15",4054.03,4222.95,3772.5,4054.03,174560],["2014-05-16",4110.34,4335.56,4054.03,4335.56,286240],["2014-05-19",4448.18,4448.18,4110.34,4335.56,109810],["2014-05-20",4335.56,4391.87,4222.95,4391.87,292420],["2014-05-21",4448.18,4617.09,4391.87,4560.79,411820],["2014-05-22",4504.48,4617.09,4391.87,4391.87,216090],["2014-05-23",4335.56,4560.79,4335.56,4504.48,133950],["2014-05-26",4391.87,4504.48,4335.56,4448.18,86630],["2014-05-27",4504.48,4617.09,4448.18,4560.79,366190],["2014-05-28",4560.79,4729.71,4560.79,4673.4,698790],["2014-05-29",4673.4,4729.71,4560.79,4617.09,289450],["2014-05-30",4448.18,4504.48,4448.18,4504.48,219550],["2014-06-02",4391.87,4448.18,4279.26,4391.87,136570],["2014-06-03",4279.26,4504.48,4279.26,4391.87,61610],["2014-06-04",4279.26,4279.26,4110.34,4110.34,226700],["2014-06-05",4110.34,4166.65,3997.73,4110.34,133620],["2014-06-06",4110.34,4279.26,4110.34,4279.26,84480],["2014-06-09",4222.95,4391.87,4110.34,4222.95,142530],["2014-06-10",4222.95,4279.26,4054.03,4110.34,198180],["2014-06-11",4110.34,4279.26,4110.34,4279.26,147220],["2014-06-12",4335.56,4504.48,4279.26,4335.56,403720],["2014-06-13",4335.56,4391.87,4222.95,4391.87,264050],["2014-06-16",4391.87,4391.87,4222.95,4335.56,60560],["2014-06-17",4279.26,4391.87,4279.26,4391.87,250730],["2014-06-18",4448.18,4504.48,4391.87,4448.18,196760],["2014-06-19",4391.87,4391.87,4222.95,4279.26,231540],["2014-06-20",4335.56,4391.87,4166.65,4279.26,294800],["2014-06-23",4335.56,4335.56,4166.65,4279.26,63300],["2014-06-24",4222.95,4279.26,4166.65,4279.26,212230],["2014-06-25",4279.26,4335.56,4222.95,4279.26,140930],["2014-06-26",4279.26,4391.87,4279.26,4335.56,196340],["2014-06-27",4279.26,4335.56,4222.95,4335.56,387910],["2014-06-30",4279.26,4335.56,4222.95,4335.56,706280],["2014-07-01",4279.26,4335.56,4279.26,4279.26,172300],["2014-07-02",4279.26,4391.87,4279.26,4391.87,437650],["2014-07-03",4448.18,4673.4,4448.18,4673.4,2306170],["2014-07-04",4729.71,4786.01,4673.4,4729.71,665530],["2014-07-07",4673.4,4786.01,4673.4,4729.71,446620],["2014-07-08",4673.4,4786.01,4617.09,4786.01,315150],["2014-07-09",4729.71,4786.01,4729.71,4786.01,334180],["2014-07-10",4786.01,4786.01,4560.79,4560.79,565370],["2014-07-11",4560.79,4786.01,4560.79,4729.71,1021990],["2014-07-14",4786.01,4786.01,4617.09,4729.71,81270],["2014-07-15",4786.01,4786.01,4617.09,4617.09,264360],["2014-07-16",4729.71,4729.71,4617.09,4617.09,314790],["2014-07-17",4673.4,4673.4,4504.48,4673.4,494470],["2014-07-18",4673.4,4673.4,4617.09,4617.09,196590],["2014-07-21",4617.09,4673.4,4504.48,4560.79,183390],["2014-07-22",4504.48,4560.79,4448.18,4560.79,286360],["2014-07-23",4560.79,4560.79,4504.48,4560.79,191460],["2014-07-24",4504.48,4560.79,4504.48,4504.48,80880],["2014-07-25",4504.48,4560.79,4391.87,4391.87,226250],["2014-07-28",4391.87,4391.87,4222.95,4222.95,183280],["2014-07-29",4222.95,4335.56,4222.95,4335.56,53570],["2014-07-30",4279.26,4391.87,4279.26,4335.56,168160],["2014-07-31",4391.87,4448.18,4279.26,4391.87,134490],["2014-08-01",4335.56,4391.87,4279.26,4279.26,64640],["2014-08-04",4222.95,4335.56,4222.95,4335.56,67190],["2014-08-05",4335.56,4448.18,4335.56,4448.18,171010],["2014-08-06",4448.18,4504.48,4391.87,4391.87,214790],["2014-08-07",4391.87,4504.48,4279.26,4504.48,139710],["2014-08-08",4448.18,4560.79,4391.87,4504.48,83560],["2014-08-11",4504.48,4504.48,4335.56,4448.18,214590],["2014-08-12",4448.18,4448.18,4335.56,4391.87,211860],["2014-08-13",4448.18,4448.18,4279.26,4448.18,177090],["2014-08-14",4448.18,4729.71,4448.18,4617.09,1518540],["2014-08-15",4617.09,4617.09,4504.48,4504.48,252180],["2014-08-18",4504.48,4560.79,4504.48,4504.48,333560],["2014-08-19",4504.48,4504.48,4391.87,4448.18,580410],["2014-08-20",4448.18,4504.48,4391.87,4504.48,181660],["2014-08-21",4448.18,4560.79,4448.18,4504.48,323970],["2014-08-22",4448.18,4673.4,4448.18,4560.79,707910],["2014-08-25",4617.09,4729.71,4617.09,4617.09,467760],["2014-08-26",4617.09,4673.4,4560.79,4617.09,819950],["2014-08-27",4617.09,4673.4,4504.48,4560.79,466220],["2014-08-28",4560.79,4673.4,4504.48,4560.79,261350],["2014-08-29",4617.09,4842.32,4617.09,4729.71,718670],["2014-09-03",4729.71,4954.93,4729.71,4786.01,741020],["2014-09-04",4786.01,4842.32,4729.71,4786.01,405550],["2014-09-05",4842.32,4842.32,4729.71,4842.32,598710],["2014-09-08",4842.32,5011.24,4842.32,4898.62,1551020],["2014-09-09",4898.62,4898.62,4560.79,4617.09,556030],["2014-09-10",4617.09,4673.4,4504.48,4617.09,376680],["2014-09-11",4617.09,4673.4,4560.79,4617.09,421190],["2014-09-12",4617.09,4729.71,4617.09,4673.4,438820],["2014-09-15",4673.4,4786.01,4617.09,4617.09,465180],["2014-09-16",4617.09,4673.4,4504.48,4617.09,320390],["2014-09-17",4673.4,4729.71,4560.79,4617.09,461850],["2014-09-18",4617.09,4729.71,4560.79,4560.79,280050],["2014-09-19",4560.79,4617.09,4448.18,4504.48,314630],["2014-09-22",4504.48,4560.79,4448.18,4448.18,299900],["2014-09-23",4391.87,4560.79,4391.87,4504.48,354640],["2014-09-24",4560.79,4560.79,4504.48,4504.48,58720],["2014-09-25",4504.48,4560.79,4448.18,4560.79,166070],["2014-09-26",4560.79,4617.09,4560.79,4560.79,226670],["2014-09-29",4560.79,4560.79,4504.48,4560.79,141410],["2014-09-30",4560.79,4560.79,4448.18,4504.48,446480],["2014-10-01",4560.79,4729.71,4560.79,4673.4,629110],["2014-10-02",4729.71,4954.93,4617.09,4842.32,1369200],["2014-10-03",4842.32,5011.24,4786.01,4842.32,743690],["2014-10-06",4898.62,5011.24,4842.32,4898.62,549490],["2014-10-07",4898.62,5236.46,4898.62,5011.24,1550610],["2014-10-08",5011.24,5123.85,4898.62,5011.24,626270],["2014-10-09",5067.54,5067.54,4898.62,4898.62,487410],["2014-10-10",4842.32,4842.32,4729.71,4729.71,460670],["2014-10-13",4729.71,4786.01,4617.09,4786.01,498790],["2014-10-14",4729.71,4842.32,4617.09,4617.09,385720],["2014-10-15",4673.4,4673.4,4504.48,4617.09,410010],["2014-10-16",4560.79,4617.09,4391.87,4391.87,425850],["2014-10-17",4448.18,4560.79,4391.87,4560.79,366980],["2014-10-20",4560.79,4560.79,4448.18,4448.18,237910],["2014-10-21",4448.18,4504.48,4448.18,4504.48,242930],["2014-10-22",4504.48,4617.09,4504.48,4617.09,269950],["2014-10-23",4560.79,4560.79,4448.18,4504.48,442330],["2014-10-24",4504.48,4560.79,4448.18,4504.48,185860],["2014-10-27",4448.18,4448.18,4279.26,4279.26,447120],["2014-10-28",4279.26,4448.18,4279.26,4391.87,94790],["2014-10-29",4448.18,4504.48,4448.18,4448.18,174960],["2014-10-30",4448.18,4504.48,4391.87,4448.18,154380],["2014-10-31",4448.18,4560.79,4391.87,4504.48,303740],["2014-11-03",4617.09,4617.09,4448.18,4560.79,231230],["2014-11-04",4504.48,4560.79,4448.18,4504.48,226960],["2014-11-05",4504.48,4504.48,4335.56,4448.18,521370],["2014-11-06",4504.48,4504.48,4448.18,4448.18,146490],["2014-11-07",4504.48,4504.48,4391.87,4504.48,136670],["2014-11-10",4504.48,4560.79,4504.48,4560.79,505430],["2014-11-11",4560.79,4673.4,4504.48,4673.4,677350],["2014-11-12",4673.4,4729.71,4560.79,4673.4,365670],["2014-11-13",4673.4,4729.71,4617.09,4673.4,507640],["2014-11-14",4560.79,4673.4,4504.48,4617.09,337890],["2014-11-17",4560.79,4617.09,4560.79,4560.79,219180],["2014-11-18",4560.79,4617.09,4504.48,4504.48,224050],["2014-11-19",4448.18,4504.48,4391.87,4391.87,233230],["2014-11-20",4448.18,4560.79,4448.18,4560.79,305960],["2014-11-21",4504.48,4560.79,4504.48,4504.48,228640],["2014-11-24",4448.18,4448.18,4391.87,4448.18,115830],["2014-11-25",4448.18,4504.48,4391.87,4448.18,163800],["2014-11-26",4504.48,4504.48,4391.87,4391.87,181740],["2014-11-27",4448.18,4448.18,4391.87,4448.18,131290],["2014-11-28",4504.48,4617.09,4504.48,4617.09,401720],["2014-12-01",4617.09,4617.09,4504.48,4504.48,145220],["2014-12-02",4504.48,4560.79,4504.48,4560.79,115870],["2014-12-03",4504.48,4617.09,4504.48,4504.48,299810],["2014-12-04",4560.79,4617.09,4560.79,4560.79,264570],["2014-12-05",4560.79,4560.79,4504.48,4504.48,234420],["2014-12-08",4560.79,4560.79,4504.48,4504.48,254360],["2014-12-09",4504.48,4504.48,4391.87,4448.18,342020],["2014-12-10",4448.18,4448.18,4335.56,4448.18,225720],["2014-12-11",4391.87,4448.18,4391.87,4391.87,74980],["2014-12-12",4391.87,4504.48,4391.87,4391.87,148080],["2014-12-15",4448.18,4504.48,4391.87,4391.87,47800],["2014-12-16",4391.87,4391.87,4335.56,4335.56,184020],["2014-12-17",4335.56,4391.87,4054.03,4335.56,382510],["2014-12-18",4335.56,4335.56,4222.95,4279.26,153180],["2014-12-19",4279.26,4279.26,4054.03,4054.03,224880],["2014-12-22",4110.34,4222.95,4054.03,4166.65,57910],["2014-12-23",4166.65,4222.95,4110.34,4110.34,54030],["2014-12-24",4166.65,4166.65,4110.34,4166.65,190130],["2014-12-25",4222.95,4222.95,4166.65,4166.65,170300],["2014-12-26",4222.95,4222.95,4054.03,4054.03,175850],["2014-12-29",4110.34,4110.34,3885.12,3997.73,109710],["2014-12-30",3885.12,4166.65,3885.12,4166.65,42450],["2014-12-31",4166.65,4279.26,4110.34,4222.95,488200],["2015-01-05",4222.95,4222.95,4166.65,4222.95,182570],["2015-01-06",4166.65,4279.26,4110.34,4279.26,143130],["2015-01-07",4222.95,4279.26,4166.65,4166.65,164870],["2015-01-08",4222.95,4222.95,4110.34,4222.95,171010],["2015-01-09",4222.95,4279.26,4166.65,4279.26,144450],["2015-01-12",4279.26,4279.26,4110.34,4110.34,180730],["2015-01-13",4166.65,4166.65,4110.34,4110.34,70820],["2015-01-14",4166.65,4166.65,4054.03,4110.34,175790],["2015-01-15",4166.65,4166.65,4054.03,4110.34,64950],["2015-01-16",4110.34,4166.65,4054.03,4054.03,70850],["2015-01-19",4110.34,4166.65,3941.42,4054.03,190910],["2015-01-20",4054.03,4054.03,3997.73,4054.03,60210],["2015-01-21",4054.03,4054.03,3941.42,3997.73,67510],["2015-01-22",3997.73,4054.03,3941.42,4054.03,39640],["2015-01-23",4054.03,4110.34,4054.03,4054.03,74580],["2015-01-26",4110.34,4110.34,3997.73,3997.73,155850],["2015-01-27",3997.73,4110.34,3941.42,4054.03,365930],["2015-01-28",4054.03,4054.03,3941.42,3997.73,101690],["2015-01-29",4054.03,4054.03,3941.42,3997.73,59980],["2015-01-30",3997.73,3997.73,3885.12,3885.12,78950],["2015-02-02",3997.73,3997.73,3828.81,3828.81,108250],["2015-02-03",3828.81,3885.12,3772.5,3772.5,114450],["2015-02-04",3828.81,3828.81,3716.2,3772.5,108860],["2015-02-05",3828.81,3828.81,3772.5,3828.81,31860],["2015-02-06",3828.81,3885.12,3828.81,3828.81,61670],["2015-02-09",3941.42,3941.42,3716.2,3716.2,80600],["2015-02-10",3828.81,3828.81,3716.2,3772.5,37080],["2015-02-11",3941.42,3941.42,3828.81,3941.42,68430],["2015-02-12",3997.73,3997.73,3941.42,3997.73,37930],["2015-02-13",3997.73,4054.03,3941.42,4054.03,136230],["2015-02-24",4110.34,4279.26,4110.34,4166.65,194820],["2015-02-25",4166.65,4166.65,4110.34,4166.65,176170],["2015-02-26",4222.95,4222.95,4166.65,4222.95,154270],["2015-02-27",4222.95,4335.56,4166.65,4279.26,140660],["2015-03-02",4279.26,4335.56,4222.95,4335.56,331090],["2015-03-03",4335.56,4335.56,4279.26,4335.56,38210],["2015-03-04",4335.56,4335.56,4279.26,4335.56,4410],["2015-03-05",4279.26,4335.56,4222.95,4279.26,173880],["2015-03-06",4335.56,4335.56,4222.95,4279.26,11450],["2015-03-09",4335.56,4335.56,4279.26,4279.26,206050],["2015-03-10",4279.26,4335.56,4279.26,4279.26,146020],["2015-03-11",4279.26,4391.87,4279.26,4335.56,187110],["2015-03-12",4335.56,4391.87,4279.26,4391.87,44740],["2015-03-13",4335.56,4391.87,4279.26,4279.26,29260],["2015-03-16",4279.26,4335.56,4279.26,4279.26,210770],["2015-03-17",4279.26,4391.87,4279.26,4335.56,441650],["2015-03-18",4391.87,4391.87,4279.26,4279.26,150020],["2015-03-19",4391.87,4391.87,4279.26,4335.56,190190],["2015-03-20",4279.26,4391.87,4279.26,4279.26,161790],["2015-03-23",4279.26,4560.79,4279.26,4448.18,400620],["2015-03-24",4448.18,4448.18,4335.56,4335.56,173240],["2015-03-25",4391.87,4448.18,4391.87,4448.18,99030],["2015-03-26",4448.18,4448.18,4391.87,4391.87,80440],["2015-03-27",4391.87,4448.18,4391.87,4448.18,191540],["2015-03-30",4391.87,4448.18,4335.56,4391.87,113610],["2015-03-31",4391.87,4448.18,4335.56,4391.87,153180],["2015-04-01",4391.87,4391.87,4222.95,4222.95,106030],["2015-04-02",4222.95,4335.56,4222.95,4335.56,18020],["2015-04-03",4279.26,4335.56,4222.95,4335.56,36090],["2015-04-06",4222.95,4391.87,4222.95,4335.56,114550],["2015-04-07",4335.56,4391.87,4279.26,4335.56,57510],["2015-04-08",4391.87,4391.87,4279.26,4391.87,152450],["2015-04-09",4335.56,4673.4,4335.56,4617.09,947260],["2015-04-10",4617.09,4842.32,4617.09,4729.71,788470],["2015-04-13",4898.62,4898.62,4617.09,4617.09,87010],["2015-04-14",4673.4,4673.4,4560.79,4617.09,152210],["2015-04-15",4673.4,4673.4,4504.48,4617.09,141190],["2015-04-16",4673.4,4729.71,4617.09,4617.09,140530],["2015-04-17",4617.09,4673.4,4560.79,4560.79,142960],["2015-04-20",4560.79,4617.09,4504.48,4560.79,184630],["2015-04-21",4560.79,4560.79,4391.87,4504.48,175930],["2015-04-22",4504.48,4617.09,4504.48,4560.79,407130],["2015-04-23",4617.09,4617.09,4504.48,4560.79,262650],["2015-04-24",4560.79,4617.09,4504.48,4617.09,849060],["2015-04-27",4560.79,4673.4,4504.48,4673.4,179830],["2015-05-04",4673.4,4673.4,4448.18,4504.48,203780],["2015-05-05",4448.18,4560.79,4335.56,4504.48,208890],["2015-05-06",4504.48,4560.79,4391.87,4391.87,116020],["2015-05-07",4391.87,4504.48,4391.87,4504.48,115980],["2015-05-08",4448.18,4504.48,4448.18,4448.18,56520],["2015-05-11",4448.18,4673.4,4448.18,4560.79,397360],["2015-05-12",4617.09,4617.09,4391.87,4560.79,322090],["2015-05-13",4448.18,4448.18,4391.87,4391.87,141320],["2015-05-14",4391.87,4448.18,4391.87,4391.87,87310],["2015-05-15",4448.18,4504.48,4279.26,4279.26,272980],["2015-05-18",4279.26,4279.26,4054.03,4222.95,147600],["2015-05-19",4166.65,4335.56,4166.65,4335.56,59790],["2015-05-20",4335.56,4504.48,4335.56,4448.18,121320],["2015-05-21",4448.18,4448.18,4335.56,4448.18,79640],["2015-05-22",4335.56,4448.18,4335.56,4391.87,108250],["2015-05-25",4448.18,4448.18,4391.87,4448.18,99400],["2015-05-26",4391.87,4504.48,4335.56,4391.87,80600],["2015-05-27",4279.26,4391.87,4279.26,4391.87,6690],["2015-05-28",4391.87,4448.18,4279.26,4448.18,77300],["2015-05-29",4448.18,4448.18,4335.56,4391.87,96280],["2015-06-01",4335.56,4391.87,4222.95,4391.87,51790],["2015-06-02",4335.56,4335.56,4279.26,4335.56,61980],["2015-06-03",4335.56,4617.09,4222.95,4560.79,596510],["2015-06-04",4560.79,4786.01,4560.79,4729.71,715050],["2015-06-05",4729.71,4729.71,4673.4,4729.71,103560],["2015-06-08",4729.71,4729.71,4617.09,4729.71,267920],["2015-06-09",4673.4,4729.71,4560.79,4617.09,161000],["2015-06-10",4560.79,4617.09,4504.48,4560.79,173740],["2015-06-11",4617.09,4786.01,4560.79,4673.4,284820],["2015-06-12",4729.71,4729.71,4560.79,4673.4,90990],["2015-06-15",4560.79,4673.4,4560.79,4617.09,50720],["2015-06-16",4617.09,4617.09,4504.48,4504.48,72860],["2015-06-17",4504.48,4504.48,4448.18,4448.18,79020],["2015-06-18",4448.18,4504.48,4448.18,4448.18,65100],["2015-06-19",4448.18,4560.79,4448.18,4560.79,209650],["2015-06-22",4504.48,4617.09,4504.48,4617.09,80470],["2015-06-23",4617.09,4617.09,4504.48,4504.48,154260],["2015-06-24",4504.48,4504.48,4448.18,4448.18,72270],["2015-06-25",4448.18,4560.79,4448.18,4560.79,163350],["2015-06-26",4504.48,4560.79,4448.18,4448.18,104690],["2015-06-29",4448.18,4504.48,4279.26,4504.48,156740],["2015-06-30",4448.18,4504.48,4391.87,4504.48,65330],["2015-07-01",4448.18,4448.18,4391.87,4448.18,48890],["2015-07-02",4448.18,4504.48,4391.87,4448.18,56400],["2015-07-03",4448.18,4448.18,4391.87,4448.18,27380],["2015-07-06",4448.18,4560.79,4448.18,4560.79,197970],["2015-07-07",4448.18,4617.09,4448.18,4560.79,142790],["2015-07-08",4560.79,4842.32,4560.79,4842.32,1143690],["2015-07-09",5011.24,5180.15,5011.24,5123.85,1952820],["2015-07-10",5236.46,5292.77,5011.24,5123.85,477670],["2015-07-13",5180.15,5236.46,5067.54,5123.85,1210810],["2015-07-14",5123.85,5461.68,5123.85,5349.07,2844050],["2015-07-15",5461.68,5461.68,5236.46,5236.46,310670],["2015-07-16",5123.85,5180.15,5067.54,5123.85,383440],["2015-07-17",5123.85,5349.07,5123.85,5180.15,795620],["2015-07-20",5123.85,5123.85,5067.54,5067.54,350600],["2015-07-21",5067.54,5180.15,5011.24,5123.85,270680],["2015-07-22",5067.54,5236.46,5067.54,5180.15,495280],["2015-07-23",5180.15,5236.46,5067.54,5067.54,558520],["2015-07-24",5123.85,5180.15,5067.54,5123.85,241540],["2015-07-27",5180.15,5180.15,5067.54,5067.54,352880],["2015-07-28",5067.54,5067.54,4842.32,4842.32,640250],["2015-07-29",4842.32,5011.24,4842.32,4842.32,223490],["2015-07-30",4842.32,4954.93,4842.32,4898.62,408890],["2015-07-31",4898.62,5011.24,4898.62,4898.62,317380],["2015-08-03",4898.62,4898.62,4786.01,4842.32,463120],["2015-08-04",4786.01,4842.32,4786.01,4786.01,271230],["2015-08-05",4786.01,4898.62,4786.01,4898.62,228050],["2015-08-06",4898.62,4898.62,4786.01,4842.32,169630],["2015-08-07",4842.32,4842.32,4786.01,4842.32,78630],["2015-08-10",4898.62,5067.54,4842.32,5067.54,439360],["2015-08-11",5011.24,5067.54,4954.93,4954.93,195810],["2015-08-12",4954.93,4954.93,4842.32,4898.62,268030],["2015-08-13",4898.62,4954.93,4786.01,4954.93,589060],["2015-08-14",4842.32,5123.85,4842.32,5123.85,633360],["2015-08-17",5067.54,5123.85,5011.24,5011.24,624200],["2015-08-18",4954.93,5067.54,4954.93,5011.24,373700],["2015-08-19",5011.24,5067.54,4954.93,5011.24,515590],["2015-08-20",5067.54,5236.46,5011.24,5123.85,912400],["2015-08-21",5011.24,5180.15,4954.93,5123.85,1265590],["2015-08-24",5123.85,5123.85,4786.01,4898.62,1000430],["2015-08-25",4729.71,4898.62,4729.71,4898.62,544160],["2015-08-26",4842.32,5011.24,4842.32,4898.62,146620],["2015-08-27",4898.62,4898.62,4842.32,4842.32,313260],["2015-08-28",4842.32,4898.62,4842.32,4842.32,105710],["2015-08-31",4898.62,4898.62,4842.32,4842.32,183430],["2015-09-01",4898.62,5067.54,4842.32,4954.93,351160],["2015-09-03",4898.62,5011.24,4898.62,4954.93,392110],["2015-09-04",4954.93,4954.93,4898.62,4954.93,167050],["2015-09-07",4954.93,5011.24,4898.62,4898.62,65600],["2015-09-08",4898.62,4954.93,4842.32,4954.93,293053],["2015-09-09",4954.93,4954.93,4898.62,4898.62,132750],["2015-09-10",4898.62,4954.93,4898.62,4898.62,167130],["2015-09-11",4898.62,4954.93,4842.32,4842.32,182700],["2015-09-14",4898.62,4898.62,4842.32,4898.62,147070],["2015-09-15",4898.62,4898.62,4786.01,4842.32,372740],["2015-09-16",4842.32,4842.32,4786.01,4786.01,22000],["2015-09-17",4729.71,4842.32,4729.71,4842.32,200510],["2015-09-18",4842.32,4954.93,4842.32,4898.62,666200],["2015-09-21",4898.62,5067.54,4898.62,5067.54,604640],["2015-09-22",5123.85,5180.15,5011.24,5067.54,631260],["2015-09-23",5067.54,5236.46,5067.54,5123.85,826270],["2015-09-24",5236.46,5236.46,5123.85,5123.85,226800],["2015-09-25",5123.85,5180.15,5123.85,5180.15,280330],["2015-09-28",5180.15,5236.46,5123.85,5123.85,425010],["2015-09-29",5067.54,5123.85,5011.24,5067.54,222620],["2015-09-30",5011.24,5123.85,5011.24,5011.24,73360],["2015-10-01",5011.24,5011.24,4954.93,5011.24,77560],["2015-10-02",4954.93,5123.85,4954.93,5123.85,77010],["2015-10-05",5123.85,5123.85,5067.54,5123.85,74720],["2015-10-06",5123.85,5180.15,5067.54,5123.85,284330],["2015-10-07",5123.85,5123.85,5067.54,5067.54,115400],["2015-10-08",5067.54,5180.15,5067.54,5123.85,181740],["2015-10-09",5123.85,5123.85,5067.54,5067.54,91680],["2015-10-12",5067.54,5123.85,5067.54,5123.85,206880],["2015-10-13",5123.85,5123.85,5011.24,5011.24,143010],["2015-10-14",5011.24,5123.85,5011.24,5123.85,151630],["2015-10-15",5067.54,5123.85,5011.24,5011.24,231380],["2015-10-16",5011.24,5067.54,4954.93,5067.54,613970],["2015-10-19",5067.54,5067.54,4954.93,4954.93,189830],["2015-10-20",5011.24,5236.46,5011.24,5067.54,786680],["2015-10-21",5123.85,5123.85,5011.24,5067.54,327220],["2015-10-22",5011.24,5067.54,4954.93,5011.24,536600],["2015-10-23",5067.54,5067.54,4954.93,4954.93,1224860],["2015-10-26",4954.93,5011.24,4842.32,4954.93,218120],["2015-10-27",4898.62,5011.24,4898.62,5011.24,57320],["2015-10-28",4954.93,5011.24,4898.62,4898.62,111590],["2015-10-29",4898.62,5011.24,4898.62,4898.62,117680],["2015-10-30",4954.93,5011.24,4898.62,4954.93,191210],["2015-11-02",4954.93,5011.24,4954.93,4954.93,276720],["2015-11-03",5011.24,5011.24,4898.62,4954.93,128480],["2015-11-04",4954.93,5067.54,4954.93,5011.24,374960],["2015-11-05",4954.93,5011.24,4954.93,4954.93,159660],["2015-11-06",4954.93,4954.93,4898.62,4898.62,278020],["2015-11-09",4898.62,4954.93,4842.32,4898.62,537970],["2015-11-10",4954.93,5011.24,4842.32,4898.62,515440],["2015-11-11",4898.62,4898.62,4842.32,4898.62,312240],["2015-11-12",4842.32,4898.62,4786.01,4842.32,360470],["2015-11-13",4842.32,4954.93,4842.32,4898.62,387930],["2015-11-16",4786.01,4842.32,4729.71,4786.01,321680],["2015-11-17",4786.01,4786.01,4673.4,4729.71,221410],["2015-11-18",4729.71,4842.32,4729.71,4842.32,178870],["2015-11-19",4898.62,4898.62,4729.71,4729.71,65520],["2015-11-20",4842.32,4842.32,4786.01,4842.32,177460],["2015-11-23",4898.62,4898.62,4786.01,4842.32,235230],["2015-11-24",4842.32,4842.32,4729.71,4786.01,239630],["2015-11-25",4786.01,4786.01,4729.71,4786.01,143050],["2015-11-26",4729.71,4786.01,4729.71,4729.71,88400],["2015-11-27",4786.01,4786.01,4673.4,4673.4,138960],["2015-11-30",4617.09,4673.4,4504.48,4504.48,262700],["2015-12-01",4560.79,4560.79,4504.48,4560.79,326990],["2015-12-02",4617.09,4673.4,4560.79,4617.09,37570],["2015-12-03",4560.79,4617.09,4504.48,4617.09,51180],["2015-12-04",4617.09,4617.09,4504.48,4560.79,36630],["2015-12-07",4560.79,4617.09,4504.48,4617.09,81980],["2015-12-08",4504.48,4673.4,4504.48,4673.4,35370],["2015-12-09",4673.4,4673.4,4504.48,4617.09,85810],["2015-12-10",4560.79,4560.79,4504.48,4560.79,59750],["2015-12-11",4504.48,4560.79,4448.18,4560.79,68240],["2015-12-14",4504.48,4504.48,4279.26,4504.48,40090],["2015-12-15",4504.48,4504.48,4391.87,4504.48,41650],["2015-12-16",4335.56,4504.48,4335.56,4448.18,160500],["2015-12-17",4504.48,4504.48,4391.87,4448.18,50120],["2015-12-18",4448.18,4448.18,4391.87,4448.18,53040],["2015-12-21",4448.18,4448.18,4391.87,4391.87,52980],["2015-12-22",4391.87,4448.18,4391.87,4448.18,86850],["2015-12-23",4448.18,4448.18,4335.56,4391.87,14150],["2015-12-24",4448.18,4448.18,4391.87,4391.87,10120],["2015-12-25",4391.87,4448.18,4279.26,4448.18,36740],["2015-12-28",4448.18,4448.18,4279.26,4391.87,44300],["2015-12-29",4391.87,4448.18,4335.56,4448.18,35200],["2015-12-30",4560.79,4560.79,4166.65,4504.48,101840],["2015-12-31",4448.18,4729.71,4448.18,4729.71,155300],["2016-01-04",4673.4,4673.4,4560.79,4617.09,29010],["2016-01-05",4448.18,4504.48,4391.87,4448.18,75170],["2016-01-06",4391.87,4504.48,4391.87,4504.48,14460],["2016-01-07",4504.48,4504.48,4335.56,4504.48,33000],["2016-01-08",4391.87,4504.48,4335.56,4448.18,59330],["2016-01-11",4448.18,4504.48,4448.18,4504.48,23500],["2016-01-12",4504.48,4504.48,4448.18,4504.48,13230],["2016-01-13",4560.79,4560.79,4504.48,4504.48,18510],["2016-01-14",4504.48,4560.79,4335.56,4448.18,267950],["2016-01-15",4504.48,4504.48,4335.56,4391.87,38430],["2016-01-18",4504.48,4504.48,4110.34,4391.87,140090],["2016-01-19",4391.87,4391.87,4335.56,4391.87,45040],["2016-01-20",4391.87,4391.87,4166.65,4335.56,74370],["2016-01-21",4335.56,4335.56,4222.95,4335.56,52310],["2016-01-22",4335.56,4335.56,4279.26,4335.56,91000],["2016-01-25",4335.56,4504.48,4279.26,4504.48,133390],["2016-01-26",4504.48,4504.48,4279.26,4448.18,10650],["2016-01-27",4504.48,4504.48,4335.56,4448.18,1130],["2016-01-28",4504.48,4504.48,4391.87,4504.48,30700],["2016-01-29",4448.18,4448.18,4335.56,4448.18,48720],["2016-02-01",4448.18,4504.48,4391.87,4448.18,451580],["2016-02-02",4448.18,4448.18,4448.18,4448.18,92500],["2016-02-03",4448.18,4504.48,4448.18,4504.48,82400],["2016-02-04",4560.79,4560.79,4504.48,4504.48,83720],["2016-02-05",4560.79,4560.79,4448.18,4504.48,110500],["2016-02-15",4448.18,4617.09,4448.18,4560.79,49320],["2016-02-16",4617.09,4617.09,4504.48,4560.79,18100],["2016-02-17",4617.09,4617.09,4504.48,4560.79,44740],["2016-02-18",4560.79,4617.09,4504.48,4504.48,70340],["2016-02-19",4504.48,4617.09,4504.48,4504.48,224820],["2016-02-22",4560.79,4560.79,4504.48,4504.48,98620],["2016-02-23",4673.4,4673.4,4504.48,4504.48,388060],["2016-02-24",4560.79,4560.79,4504.48,4504.48,104720],["2016-02-25",4617.09,4617.09,4504.48,4504.48,49130],["2016-02-26",4504.48,4617.09,4504.48,4560.79,176600],["2016-02-29",4504.48,4617.09,4504.48,4560.79,57680],["2016-03-01",4560.79,4617.09,4560.79,4560.79,144120],["2016-03-02",4560.79,4673.4,4560.79,4673.4,280070],["2016-03-03",4560.79,4673.4,4560.79,4560.79,11010],["2016-03-04",4617.09,4617.09,4560.79,4560.79,124420],["2016-03-07",4560.79,4673.4,4560.79,4560.79,173240],["2016-03-08",4560.79,4617.09,4560.79,4560.79,103350],["2016-03-09",4560.79,4842.32,4560.79,4729.71,612720],["2016-03-10",4729.71,4786.01,4560.79,4560.79,480040],["2016-03-11",4729.71,4729.71,4560.79,4560.79,145110],["2016-03-14",4560.79,4673.4,4560.79,4617.09,335770],["2016-03-15",4673.4,4673.4,4617.09,4673.4,115000],["2016-03-16",4673.4,4729.71,4617.09,4729.71,357050],["2016-03-17",4729.71,4729.71,4673.4,4673.4,31160],["2016-03-18",4673.4,4673.4,4560.79,4617.09,163690],["2016-03-21",4617.09,4617.09,4560.79,4617.09,28790],["2016-03-22",4560.79,4617.09,4560.79,4617.09,26430],["2016-03-23",4560.79,4617.09,4560.79,4560.79,169400],["2016-03-24",4560.79,4560.79,4504.48,4560.79,68070],["2016-03-25",4504.48,4560.79,4448.18,4560.79,63070],["2016-03-28",4560.79,4560.79,4504.48,4560.79,28690],["2016-03-29",4504.48,4560.79,4448.18,4504.48,302410],["2016-03-30",4504.48,4504.48,4391.87,4391.87,71630],["2016-03-31",4504.48,4504.48,4391.87,4504.48,28290],["2016-04-01",4335.56,4448.18,4335.56,4448.18,4310],["2016-04-04",4448.18,4448.18,4335.56,4391.87,22780],["2016-04-05",4222.95,4391.87,4166.65,4391.87,50630],["2016-04-06",4279.26,4391.87,4279.26,4391.87,21810],["2016-04-07",4335.56,4391.87,4279.26,4391.87,240210],["2016-04-08",4391.87,4391.87,4279.26,4391.87,86690],["2016-04-11",4335.56,4391.87,4335.56,4391.87,53920],["2016-04-12",4391.87,4391.87,4335.56,4391.87,65810],["2016-04-13",4391.87,4391.87,4222.95,4279.26,103290],["2016-04-14",4279.26,4335.56,4222.95,4335.56,61490],["2016-04-15",4335.56,4335.56,4222.95,4335.56,44290],["2016-04-19",4335.56,4335.56,4335.56,4335.56,0],["2016-04-20",4054.03,4391.87,4054.03,4335.56,59220],["2016-04-21",4279.26,4279.26,4166.65,4279.26,207570],["2016-04-22",4279.26,4279.26,4279.26,4279.26,229820],["2016-04-25",4279.26,4448.18,4279.26,4391.87,528650],["2016-04-26",4391.87,4504.48,4391.87,4448.18,148050],["2016-04-27",4504.48,4729.71,4504.48,4673.4,1081080],["2016-04-28",4729.71,4786.01,4504.48,4729.71,304910],["2016-04-29",4842.32,5011.24,4842.32,5011.24,1295860],["2016-05-04",5067.54,5180.15,5011.24,5067.54,516940],["2016-05-05",5011.24,5067.54,4898.62,4898.62,219550],["2016-05-06",4842.32,4842.32,4560.79,4617.09,622670],["2016-05-09",4617.09,4729.71,4617.09,4673.4,302100],["2016-05-10",4673.4,4729.71,4617.09,4673.4,283180],["2016-05-11",4673.4,4729.71,4617.09,4729.71,286660],["2016-05-12",4673.4,4729.71,4617.09,4673.4,68420],["2016-05-13",4673.4,4729.71,4673.4,4673.4,103240],["2016-05-16",4673.4,4786.01,4673.4,4786.01,83800],["2016-05-17",4786.01,4786.01,4729.71,4729.71,81280],["2016-05-18",4729.71,4786.01,4673.4,4786.01,309760],["2016-05-19",4786.01,4786.01,4673.4,4786.01,268840],["2016-05-20",4786.01,4898.62,4673.4,4786.01,53320],["2016-05-23",4898.62,4898.62,4729.71,4842.32,195960],["2016-05-24",4786.01,4898.62,4786.01,4898.62,227120],["2016-05-25",4898.62,4898.62,4786.01,4842.32,155530],["2016-05-26",4729.71,4898.62,4729.71,4786.01,10940],["2016-05-27",4729.71,4842.32,4729.71,4729.71,80460],["2016-05-30",4786.01,4786.01,4729.71,4786.01,119250],["2016-05-31",4729.71,4842.32,4729.71,4842.32,64720],["2016-06-01",4729.71,4842.32,4729.71,4786.01,29410],["2016-06-02",4786.01,4842.32,4729.71,4842.32,106950],["2016-06-03",4842.32,4898.62,4786.01,4898.62,48560],["2016-06-06",4898.62,4898.62,4673.4,4673.4,30990],["2016-06-07",4673.4,4898.62,4673.4,4842.32,140230],["2016-06-08",4842.32,4842.32,4786.01,4842.32,49710],["2016-06-09",4786.01,4898.62,4786.01,4842.32,268510],["2016-06-10",4842.32,5180.15,4842.32,5123.85,635930],["2016-06-13",5067.54,5349.07,5067.54,5236.46,362720],["2016-06-14",5180.15,5236.46,5123.85,5236.46,95850],["2016-06-15",5236.46,5292.77,5180.15,5236.46,240060],["2016-06-16",5180.15,5292.77,5180.15,5236.46,291500],["2016-06-17",5180.15,5292.77,5180.15,5236.46,137360],["2016-06-20",5123.85,5292.77,5123.85,5292.77,118120],["2016-06-21",5236.46,5349.07,5236.46,5349.07,98510],["2016-06-22",5292.77,5349.07,5236.46,5349.07,78610],["2016-06-23",5236.46,5292.77,5236.46,5292.77,103710],["2016-06-24",5292.77,5292.77,5011.24,5236.46,82900],["2016-06-27",5067.54,5123.85,5067.54,5123.85,161220],["2016-06-28",5067.54,5180.15,5067.54,5123.85,39510],["2016-06-29",5123.85,5292.77,5067.54,5292.77,64710],["2016-06-30",5292.77,5292.77,5180.15,5180.15,37230],["2016-07-01",5180.15,5236.46,5123.85,5180.15,51630],["2016-07-04",5180.15,5236.46,5123.85,5236.46,102230],["2016-07-05",5180.15,5236.46,5180.15,5236.46,43470],["2016-07-06",5236.46,5292.77,5180.15,5236.46,115220],["2016-07-07",5461.68,5574.3,5461.68,5574.3,372380],["2016-07-08",5912.13,5912.13,5912.13,5912.13,879080],["2016-07-11",6193.66,6306.27,6081.05,6306.27,627810],["2016-07-12",6306.27,6362.58,6193.66,6362.58,411210],["2016-07-13",6362.58,6756.72,6362.58,6756.72,747370],["2016-07-14",6925.64,6981.95,6475.19,6475.19,365150],["2016-07-15",6531.5,6531.5,6306.27,6475.19,466490],["2016-07-18",6644.11,6644.11,6306.27,6587.8,140290],["2016-07-19",6587.8,6587.8,6249.97,6418.89,141670],["2016-07-20",6362.58,6418.89,6024.74,6024.74,274550],["2016-07-21",6024.74,6137.36,5799.52,5912.13,190170],["2016-07-22",5855.83,5968.44,5799.52,5968.44,289570],["2016-07-25",5912.13,6137.36,5743.21,6024.74,65350],["2016-07-26",5968.44,6081.05,5912.13,6081.05,1482950],["2016-07-27",6081.05,6193.66,5968.44,6193.66,102200],["2016-07-28",6249.97,6249.97,6081.05,6137.36,27430],["2016-07-29",6137.36,6137.36,6081.05,6081.05,127310],["2016-08-01",6081.05,6081.05,6024.74,6081.05,106760],["2016-08-02",5968.44,5968.44,5686.91,5855.83,339660],["2016-08-03",5799.52,6193.66,5799.52,6193.66,553660],["2016-08-04",6193.66,6193.66,6081.05,6081.05,367780],["2016-08-05",5912.13,6081.05,5912.13,6081.05,56520],["2016-08-08",6137.36,6137.36,6024.74,6081.05,171910],["2016-08-09",6081.05,6475.19,6081.05,6475.19,319280],["2016-08-10",6813.03,6813.03,6531.5,6531.5,209740],["2016-08-11",6587.8,6587.8,6531.5,6531.5,10380],["2016-08-12",6362.58,6700.42,6362.58,6644.11,189820],["2016-08-15",6756.72,6756.72,6475.19,6475.19,256080],["2016-08-16",6475.19,6813.03,6362.58,6700.42,307260],["2016-08-17",6756.72,6756.72,6475.19,6700.42,178550],["2016-08-18",6700.42,6700.42,6475.19,6700.42,143630],["2016-08-19",6531.5,6756.72,6531.5,6644.11,287040],["2016-08-22",6531.5,6644.11,6531.5,6644.11,148180],["2016-08-23",6531.5,6700.42,6531.5,6700.42,366720],["2016-08-24",6587.8,7094.56,6531.5,6981.95,510200],["2016-08-25",6925.64,7319.78,6925.64,7150.86,569230],["2016-08-26",7319.78,7319.78,7094.56,7094.56,183780],["2016-08-29",7094.56,7207.17,6925.64,7094.56,135580],["2016-08-30",7094.56,7319.78,6756.72,6756.72,1023060],["2016-08-31",6700.42,7038.25,6700.42,6869.33,290880],["2016-09-01",6869.33,7094.56,6813.03,6981.95,265440],["2016-09-05",7094.56,7094.56,6869.33,6869.33,119840],["2016-09-06",6813.03,6981.95,6644.11,6756.72,679720],["2016-09-07",6756.72,6756.72,6644.11,6700.42,74190],["2016-09-08",6587.8,6587.8,6418.89,6418.89,256970],["2016-09-09",6362.58,6531.5,6362.58,6418.89,151010],["2016-09-12",6193.66,6306.27,6137.36,6278.12,86680],["2016-09-13",6362.58,6362.58,6137.36,6193.66,158910],["2016-09-14",6193.66,6193.66,6081.05,6081.05,49980],["2016-09-15",6024.74,6081.05,6024.74,6081.05,55890],["2016-09-16",5968.44,6137.36,5940.29,6024.74,105860],["2016-09-19",5912.13,6193.66,5912.13,6193.66,67030],["2016-09-20",6081.05,6193.66,6024.74,6193.66,54040],["2016-09-21",6193.66,6193.66,6024.74,6193.66,289510],["2016-09-22",6137.36,6306.27,6137.36,6306.27,79750],["2016-09-23",6024.74,6249.97,6024.74,6193.66,17120],["2016-09-26",6081.05,6193.66,6052.9,6052.9,67470],["2016-09-27",6081.05,6193.66,5912.13,6024.74,280040],["2016-09-28",6024.74,6081.05,5940.29,5968.44,56910],["2016-09-29",5827.67,6081.05,5827.67,6024.74,108610],["2016-09-30",6081.05,6081.05,5940.29,6024.74,51120],["2016-10-03",6024.74,6081.05,5996.59,6081.05,159240],["2016-10-04",6137.36,6362.58,6137.36,6193.66,107190],["2016-10-05",6024.74,6306.27,6024.74,6306.27,48090],["2016-10-06",6306.27,6531.5,6306.27,6475.19,181390],["2016-10-07",6475.19,6531.5,6306.27,6531.5,193370],["2016-10-10",6644.11,6644.11,6531.5,6531.5,303710],["2016-10-11",6306.27,6531.5,6306.27,6531.5,113000],["2016-10-12",6644.11,6925.64,6587.8,6587.8,102000],["2016-10-13",6587.8,6587.8,6587.8,6587.8,2090],["2016-10-14",6587.8,6700.42,6587.8,6700.42,62800],["2016-10-17",6672.26,6672.26,6531.5,6531.5,100520],["2016-10-18",6531.5,6587.8,6193.66,6587.8,216780],["2016-10-19",6418.89,6700.42,6362.58,6531.5,58220],["2016-10-20",6475.19,6531.5,6418.89,6531.5,21560],["2016-10-21",6587.8,6587.8,6475.19,6475.19,105500],["2016-10-24",6587.8,6587.8,6418.89,6418.89,56910],["2016-10-25",6418.89,6418.89,6362.58,6418.89,44420],["2016-10-26",6475.19,6531.5,6362.58,6362.58,140320],["2016-10-27",6418.89,6475.19,6362.58,6418.89,29430],["2016-10-28",6447.04,6447.04,6447.04,6447.04,5800],["2016-10-31",6418.89,6475.19,6249.97,6249.97,96180],["2016-11-01",6249.97,6249.97,6221.82,6221.82,82170],["2016-11-02",6193.66,6249.97,6193.66,6221.82,255250],["2016-11-03",6165.51,6165.51,6165.51,6165.51,5800],["2016-11-04",6081.05,6193.66,6081.05,6193.66,30050],["2016-11-07",6193.66,6193.66,6193.66,6193.66,40],["2016-11-08",6193.66,6193.66,5996.59,6024.74,14700],["2016-11-09",6024.74,6024.74,5608.08,5968.44,66210],["2016-11-10",5968.44,6137.36,5968.44,6137.36,15520],["2016-11-11",5968.44,6165.51,5968.44,6137.36,8820],["2016-11-14",6024.74,6024.74,5855.83,5855.83,17980],["2016-11-15",5743.21,6081.05,5743.21,5968.44,7200],["2016-11-16",6081.05,6081.05,5912.13,5968.44,134030],["2016-11-17",5743.21,6024.74,5743.21,5968.44,51450],["2016-11-18",5968.44,5968.44,5743.21,5968.44,43410],["2016-11-21",5968.44,5968.44,5968.44,5968.44,1000],["2016-11-22",5630.6,6024.74,5630.6,6024.74,40710],["2016-11-23",5968.44,6193.66,5968.44,6193.66,97790],["2016-11-24",6137.36,6137.36,6081.05,6081.05,120],["2016-11-25",6024.74,6024.74,5968.44,6024.74,3410],["2016-11-28",6193.66,6193.66,5968.44,5968.44,4260],["2016-11-29",5968.44,5968.44,5968.44,5968.44,140],["2016-11-30",5799.52,5968.44,5799.52,5912.13,25530],["2016-12-01",5743.21,5912.13,5743.21,5912.13,33110],["2016-12-02",5912.13,5968.44,5743.21,5968.44,45310],["2016-12-05",6081.05,6081.05,5912.13,5968.44,34920],["2016-12-06",5912.13,5912.13,5912.13,5912.13,20000],["2016-12-07",5517.99,5855.83,5517.99,5771.37,45590],["2016-12-08",5743.21,5743.21,5630.6,5743.21,121110],["2016-12-09",5743.21,5743.21,5743.21,5743.21,402700],["2016-12-12",5517.99,5883.98,5517.99,5883.98,4560],["2016-12-13",5912.13,5912.13,5912.13,5912.13,10],["2016-12-14",5743.21,5912.13,5743.21,5912.13,10660],["2016-12-15",5912.13,5912.13,5912.13,5912.13,0],["2016-12-16",5686.91,5855.83,5517.99,5855.83,4650],["2016-12-19",5799.52,5855.83,5574.3,5630.6,25150],["2016-12-20",5630.6,5855.83,5630.6,5630.6,510],["2016-12-21",5799.52,5799.52,5630.6,5630.6,33120],["2016-12-22",5771.37,5771.37,5630.6,5771.37,36210],["2016-12-23",5799.52,5827.67,5630.6,5827.67,34790],["2016-12-26",5827.67,5827.67,5715.06,5743.21,89000],["2016-12-27",5630.6,5743.21,5630.6,5743.21,78460],["2016-12-28",5799.52,5799.52,5743.21,5743.21,54900],["2016-12-29",5968.44,5968.44,5771.37,5827.67,282700],["2016-12-30",6165.51,6221.82,5855.83,5883.98,145850],["2017-01-03",6024.74,6024.74,5686.91,5883.98,13520],["2017-01-04",5940.29,5940.29,5743.21,5743.21,35620],["2017-01-05",5743.21,5743.21,5630.6,5743.21,129030],["2017-01-06",5743.21,5743.21,5715.06,5743.21,171310],["2017-01-09",5743.21,5912.13,5574.3,5743.21,146950],["2017-01-10",5574.3,5686.91,5574.3,5686.91,27370],["2017-01-11",5686.91,5686.91,5574.3,5686.91,86010],["2017-01-12",5686.91,5686.91,5517.99,5574.3,100610],["2017-01-13",5574.3,5743.21,5574.3,5574.3,54490],["2017-01-16",5883.98,5883.98,5574.3,5686.91,8410],["2017-01-17",5686.91,5686.91,5630.6,5630.6,134140],["2017-01-18",5743.21,5743.21,5630.6,5630.6,97050],["2017-01-19",5912.13,5912.13,5743.21,5743.21,220],["2017-01-20",5743.21,5743.21,5743.21,5743.21,188050],["2017-01-23",5912.13,5968.44,5743.21,5743.21,22100],["2017-01-24",5912.13,5912.13,5912.13,5912.13,100],["2017-01-25",5799.52,5912.13,5799.52,5912.13,1020],["2017-02-02",5912.13,5912.13,5912.13,5912.13,0],["2017-02-03",5855.83,5912.13,5686.91,5912.13,107180],["2017-02-06",5912.13,5912.13,5630.6,5686.91,46700],["2017-02-07",5686.91,5968.44,5686.91,5855.83,133360],["2017-02-08",5855.83,5855.83,5686.91,5827.67,52360],["2017-02-09",5827.67,5968.44,5827.67,5855.83,253090],["2017-02-10",5743.21,6249.97,5743.21,6249.97,141290],["2017-02-13",6362.58,6587.8,6306.27,6531.5,62020],["2017-02-14",6728.57,6728.57,6362.58,6418.89,108030],["2017-02-15",6418.89,6475.19,6306.27,6418.89,92020],["2017-02-16",6418.89,6475.19,6081.05,6193.66,95240],["2017-02-17",6475.19,6475.19,6193.66,6306.27,28280],["2017-02-20",6475.19,6644.11,6249.97,6644.11,63130],["2017-02-21",6587.8,6644.11,6475.19,6587.8,188290],["2017-02-22",6587.8,6644.11,6418.89,6587.8,141150],["2017-02-23",6531.5,6700.42,6531.5,6700.42,228510],["2017-02-24",6700.42,7038.25,6644.11,6813.03,275760],["2017-02-27",6418.89,7263.48,6418.89,6925.64,337990],["2017-02-28",7207.17,7207.17,6813.03,6813.03,23290],["2017-03-01",7235.32,7235.32,6700.42,6813.03,73610],["2017-03-02",7207.17,7207.17,6813.03,6869.33,39220],["2017-03-03",6813.03,6869.33,6756.72,6756.72,198600],["2017-03-06",6334.43,6869.33,6334.43,6813.03,86920],["2017-03-07",6813.03,6869.33,6813.03,6813.03,92880],["2017-03-08",6813.03,6869.33,6756.72,6869.33,38200],["2017-03-09",6700.42,6869.33,6700.42,6869.33,46760],["2017-03-10",6869.33,6869.33,6700.42,6700.42,53860],["2017-03-13",6756.72,6869.33,6587.8,6813.03,130650],["2017-03-14",6813.03,7150.86,6813.03,7094.56,228690],["2017-03-15",7179.02,7573.16,7094.56,7545.01,635590],["2017-03-16",7657.62,7995.45,7657.62,7770.23,700190],["2017-03-17",8164.37,8164.37,7770.23,7826.54,52930],["2017-03-20",8051.76,8051.76,7545.01,7657.62,139620],["2017-03-21",7601.31,7713.92,7601.31,7657.62,97320],["2017-03-22",7432.39,7657.62,7432.39,7432.39,120510],["2017-03-23",7432.39,7601.31,7376.09,7432.39,100390],["2017-03-24",7432.39,7488.7,7319.78,7488.7,157860],["2017-03-27",7770.23,7770.23,7432.39,7432.39,72440],["2017-03-28",7488.7,7601.31,7432.39,7601.31,117440],["2017-03-29",7545.01,7657.62,7545.01,7601.31,29000],["2017-03-30",7601.31,7657.62,7601.31,7601.31,113880],["2017-03-31",7573.16,7995.45,7573.16,7995.45,74710],["2017-04-03",7770.23,7826.54,7770.23,7826.54,15540],["2017-04-04",7826.54,7826.54,7713.92,7713.92,88790],["2017-04-05",7713.92,7713.92,7545.01,7657.62,81200],["2017-04-07",7657.62,7713.92,7601.31,7601.31,452700],["2017-04-10",7826.54,7826.54,7545.01,7713.92,11510],["2017-04-11",7601.31,7713.92,7601.31,7713.92,475710],["2017-04-12",7601.31,7713.92,7601.31,7713.92,57100],["2017-04-13",7432.39,7713.92,7432.39,7545.01,115560],["2017-04-14",7545.01,7601.31,7460.55,7460.55,407010],["2017-04-17",7460.55,7460.55,7460.55,7460.55,80010],["2017-04-18",7516.85,7516.85,7319.78,7460.55,67500],["2017-04-19",7770.23,7770.23,7347.94,7573.16,39610],["2017-04-20",7573.16,7573.16,7319.78,7319.78,116810],["2017-04-21",7545.01,7545.01,7376.09,7516.85,66280],["2017-04-24",7516.85,7601.31,7516.85,7545.01,212200],["2017-04-25",7432.39,7545.01,7432.39,7545.01,190380],["2017-04-26",7545.01,7601.31,7319.78,7376.09,197710],["2017-04-27",7826.54,7826.54,7601.31,7601.31,41700],["2017-04-28",7376.09,7601.31,7347.94,7601.31,119600],["2017-05-03",7882.84,7939.15,7488.7,7882.84,280840],["2017-05-04",7826.54,7882.84,7770.23,7882.84,248630],["2017-05-05",7770.23,7939.15,7770.23,7826.54,162500],["2017-05-08",8108.07,8333.29,7826.54,8164.37,326520],["2017-05-09",8220.68,8333.29,7939.15,8108.07,78970],["2017-05-10",8164.37,8164.37,7995.45,7995.45,87580],["2017-05-11",7995.45,7995.45,7882.84,7939.15,86230],["2017-05-12",7826.54,7939.15,7770.23,7882.84,175300],["2017-05-15",7826.54,7995.45,7826.54,7995.45,169500],["2017-05-16",7995.45,8051.76,7882.84,7939.15,189230],["2017-05-17",7882.84,7882.84,7770.23,7798.38,120430],["2017-05-18",8023.61,8023.61,7826.54,7995.45,66300],["2017-05-19",7770.23,7995.45,7713.92,7995.45,103730],["2017-05-22",7939.15,7939.15,7713.92,7826.54,208170],["2017-05-23",7713.92,8051.76,7713.92,7939.15,143920],["2017-05-24",7939.15,8108.07,7939.15,8108.07,189790],["2017-05-25",8614.82,8614.82,8164.37,8276.98,25280],["2017-05-26",7770.23,8164.37,7770.23,8164.37,99240],["2017-05-29",7995.45,8445.9,7995.45,8220.68,82050],["2017-05-30",8164.37,8164.37,7939.15,7995.45,53690],["2017-05-31",7939.15,7967.3,7770.23,7967.3,111010],["2017-06-01",7882.84,7967.3,7798.38,7967.3,30180],["2017-06-02",7939.15,7967.3,7826.54,7882.84,103930],["2017-06-05",7882.84,7939.15,7826.54,7826.54,111900],["2017-06-06",7826.54,7882.84,7770.23,7882.84,92320],["2017-06-07",7882.84,7882.84,7798.38,7882.84,50010],["2017-06-08",7882.84,7939.15,7826.54,7939.15,48380],["2017-06-09",7882.84,7882.84,7882.84,7882.84,900],["2017-06-12",7882.84,7882.84,7882.84,7882.84,200],["2017-06-13",7882.84,7882.84,7826.54,7882.84,111700],["2017-06-14",7826.54,7939.15,7826.54,7939.15,208370],["2017-06-15",7882.84,7882.84,7882.84,7882.84,132000],["2017-06-16",7882.84,7939.15,7882.84,7939.15,152300],["2017-06-19",7404.24,7882.84,7404.24,7882.84,133200],["2017-06-20",7882.84,7882.84,7826.54,7882.84,294630],["2017-06-21",7713.92,7911.0,7713.92,7742.08,61200],["2017-06-22",7770.23,7882.84,7770.23,7826.54,69240],["2017-06-23",7826.54,7939.15,7798.38,7882.84,116400],["2017-06-26",7882.84,7882.84,7770.23,7826.54,88200],["2017-06-27",7826.54,7939.15,7826.54,7882.84,102010],["2017-06-28",7882.84,7939.15,7826.54,7882.84,157150],["2017-06-29",7882.84,7882.84,7770.23,7882.84,258990],["2017-06-30",7882.84,7882.84,7713.92,7882.84,253050],["2017-07-03",7882.84,7882.84,7770.23,7882.84,315440],["2017-07-04",7854.69,7882.84,7826.54,7882.84,76820],["2017-07-05",7854.69,7882.84,7770.23,7882.84,61930],["2017-07-06",7826.54,7882.84,7826.54,7882.84,230530],["2017-07-07",7826.54,7882.84,7798.38,7826.54,220000],["2017-07-10",7826.54,7826.54,7770.23,7826.54,70650],["2017-07-11",7770.23,7882.84,7770.23,7882.84,61000],["2017-07-12",7826.54,7826.54,7798.38,7826.54,42000],["2017-07-13",7826.54,7882.84,7826.54,7882.84,20030],["2017-07-14",7826.54,7826.54,7798.38,7826.54,63690],["2017-07-17",7826.54,7826.54,7770.23,7826.54,50120],["2017-07-18",7770.23,7939.15,7770.23,7911.0,205760],["2017-07-19",7939.15,7939.15,7882.84,7882.84,46260],["2017-07-20",7882.84,7939.15,7826.54,7882.84,84400],["2017-07-21",8389.6,8389.6,7826.54,7826.54,52240],["2017-07-24",7882.84,7882.84,7826.54,7826.54,28000],["2017-07-25",7882.84,7882.84,7770.23,7770.23,77030],["2017-07-26",7826.54,7882.84,7770.23,7826.54,68360],["2017-07-27",7826.54,7826.54,7770.23,7770.23,66040],["2017-07-28",7770.23,7770.23,7770.23,7770.23,45600],["2017-07-31",7770.23,7770.23,7770.23,7770.23,11000],["2017-08-01",8220.68,8220.68,7713.92,7770.23,23100],["2017-08-02",7798.38,7826.54,7235.32,7826.54,22050],["2017-08-03",7826.54,7882.84,7826.54,7826.54,10660],["2017-08-04",7826.54,7826.54,7770.23,7826.54,63420],["2017-08-07",8361.44,8361.44,8164.37,8361.44,366120],["2017-08-08",8896.35,8924.5,8727.43,8924.5,192470],["2017-08-09",9459.41,9459.41,8924.5,8952.66,13690],["2017-08-10",8333.29,8389.6,8333.29,8333.29,46130],["2017-08-11",7939.15,7939.15,7770.23,7770.23,147440],["2017-08-14",7713.92,8305.14,7713.92,8164.37,586840],["2017-08-15",8389.6,8389.6,7882.84,8051.76,79670],["2017-08-16",7939.15,7939.15,7826.54,7882.84,49610],["2017-08-17",7742.08,7882.84,7742.08,7770.23,47830],["2017-08-18",7770.23,7882.84,7770.23,7854.69,43740],["2017-08-21",7770.23,7939.15,7770.23,7826.54,26790],["2017-08-22",7854.69,7939.15,7826.54,7882.84,156250],["2017-08-23",7770.23,7939.15,7770.23,7911.0,89890],["2017-08-24",7826.54,7882.84,7826.54,7882.84,39470],["2017-08-25",7770.23,7882.84,7770.23,7882.84,33540],["2017-08-28",7770.23,7770.23,7742.08,7770.23,26850],["2017-08-29",7798.38,7939.15,7798.38,7882.84,78690],["2017-08-30",7826.54,7995.45,7826.54,7882.84,74300],["2017-08-31",7882.84,7882.84,7826.54,7826.54,18790],["2017-09-01",7826.54,7826.54,7826.54,7826.54,59020],["2017-09-05",7826.54,7882.84,7770.23,7770.23,31930],["2017-09-06",7770.23,7770.23,7713.92,7742.08,28300],["2017-09-07",7770.23,7770.23,7713.92,7713.92,21130],["2017-09-08",7826.54,7826.54,7770.23,7770.23,58040],["2017-09-11",7770.23,7770.23,7742.08,7770.23,30920],["2017-09-12",7770.23,7770.23,7601.31,7770.23,70180],["2017-09-13",7742.08,7770.23,7742.08,7742.08,9640],["2017-09-14",7826.54,7826.54,7742.08,7826.54,12100],["2017-09-15",7742.08,7826.54,7742.08,7826.54,10910],["2017-09-18",7826.54,7882.84,7826.54,7882.84,126650],["2017-09-19",7939.15,8051.76,7939.15,7995.45,63270],["2017-09-20",7882.84,7939.15,7882.84,7882.84,18100],["2017-09-21",7882.84,7939.15,7882.84,7882.84,6050],["2017-09-22",7882.84,8333.29,7826.54,7939.15,73140],["2017-09-25",7939.15,7939.15,7826.54,7882.84,38810],["2017-09-26",7826.54,7882.84,7826.54,7882.84,69000],["2017-09-27",7826.54,7882.84,7826.54,7826.54,110150],["2017-09-28",7826.54,7882.84,7770.23,7882.84,10860],["2017-09-29",7826.54,7826.54,7770.23,7826.54,64100],["2017-10-02",7826.54,7826.54,7826.54,7826.54,6610],["2017-10-03",7826.54,7826.54,7770.23,7826.54,43500],["2017-10-04",7770.23,7939.15,7770.23,7939.15,278710],["2017-10-05",7939.15,7939.15,7882.84,7939.15,225410],["2017-10-06",7939.15,7995.45,7939.15,7995.45,224290],["2017-10-09",7995.45,7995.45,7826.54,7882.84,94410],["2017-10-10",7939.15,7939.15,7826.54,7826.54,160340],["2017-10-11",7770.23,7882.84,7770.23,7826.54,171500],["2017-10-12",7826.54,7882.84,7798.38,7798.38,201360],["2017-10-13",7882.84,7882.84,7798.38,7798.38,107210],["2017-10-16",7826.54,7826.54,7798.38,7826.54,36200],["2017-10-17",7826.54,7939.15,7826.54,7826.54,146760],["2017-10-18",7826.54,7882.84,7826.54,7826.54,149900],["2017-10-19",7882.84,7882.84,7826.54,7826.54,85100],["2017-10-20",7882.84,7882.84,7685.77,7685.77,140020],["2017-10-23",7713.92,7826.54,7713.92,7770.23,48130],["2017-10-24",7770.23,7770.23,7770.23,7770.23,31970],["2017-10-25",7713.92,7770.23,7713.92,7770.23,129930],["2017-10-26",7713.92,7826.54,7713.92,7826.54,14130],["2017-10-27",7713.92,7713.92,7713.92,7713.92,1200],["2017-10-30",7826.54,7882.84,7826.54,7826.54,161200],["2017-10-31",7826.54,8051.76,7770.23,7939.15,192390],["2017-11-01",7939.15,7939.15,7826.54,7826.54,101700],["2017-11-02",7826.54,7882.84,7826.54,7826.54,110610],["2017-11-03",7882.84,7882.84,7826.54,7882.84,155300],["2017-11-06",7826.54,7882.84,7770.23,7882.84,160870],["2017-11-07",7826.54,7882.84,7826.54,7882.84,119530],["2017-11-08",7882.84,8051.76,7882.84,8051.76,142770],["2017-11-09",8051.76,8108.07,7939.15,7939.15,32150],["2017-11-10",7882.84,7939.15,7882.84,7882.84,5540],["2017-11-13",7826.54,7882.84,7770.23,7882.84,79060],["2017-11-14",7826.54,7882.84,7826.54,7826.54,99300],["2017-11-15",7826.54,7826.54,7826.54,7826.54,34000],["2017-11-16",7798.38,7826.54,7798.38,7798.38,21230],["2017-11-17",7770.23,7826.54,7770.23,7770.23,29900],["2017-11-20",7770.23,7826.54,7770.23,7826.54,1850],["2017-11-21",7826.54,7882.84,7770.23,7770.23,60490],["2017-11-22",7882.84,7882.84,7826.54,7826.54,1680],["2017-11-23",7826.54,7826.54,7770.23,7770.23,13830],["2017-11-24",7826.54,8108.07,7826.54,8108.07,173030],["2017-11-27",8108.07,8220.68,8108.07,8108.07,47150],["2017-11-28",8108.07,8276.98,8108.07,8164.37,176010],["2017-11-29",8164.37,8727.43,7995.45,8727.43,659620],["2017-11-30",9234.19,9234.19,8896.35,9065.27,247790],["2017-12-01",9177.88,9177.88,9008.96,9008.96,203080],["2017-12-04",8896.35,8980.81,8502.21,8502.21,40780],["2017-12-05",8502.21,8896.35,8502.21,8727.43,41660],["2017-12-06",8558.51,8727.43,8558.51,8558.51,26470],["2017-12-07",8614.82,9008.96,8614.82,9008.96,19880],["2017-12-08",8783.74,8783.74,8727.43,8783.74,116010],["2017-12-11",8783.74,9008.96,8783.74,9008.96,66540],["2017-12-12",9065.27,9065.27,8389.6,8445.9,55620],["2017-12-13",8614.82,8727.43,8333.29,8333.29,184750],["2017-12-14",8333.29,8333.29,7882.84,7995.45,74830],["2017-12-15",8276.98,8276.98,7882.84,8220.68,66060],["2017-12-18",8276.98,8361.44,8220.68,8361.44,49560],["2017-12-19",8361.44,8389.6,8361.44,8389.6,41190],["2017-12-20",8896.35,8896.35,7995.45,8051.76,52530],["2017-12-21",8051.76,8108.07,7995.45,7995.45,5130],["2017-12-22",7995.45,8276.98,7995.45,8276.98,10020],["2017-12-25",7882.84,8671.13,7882.84,8671.13,1020],["2017-12-26",8840.05,8840.05,8108.07,8164.37,33310],["2017-12-27",7995.45,8164.37,7657.62,8108.07,61010],["2017-12-28",7826.54,7995.45,7826.54,7882.84,54430],["2017-12-29",7826.54,7995.45,7657.62,7995.45,71960],["2018-01-02",7995.45,7995.45,7995.45,7995.45,400440],["2018-01-03",7995.45,7995.45,7826.54,7995.45,62460],["2018-01-04",7995.45,7995.45,7826.54,7826.54,11000],["2018-01-05",7882.84,8361.44,7882.84,8305.14,1020],["2018-01-08",7939.15,8164.37,7882.84,8164.37,3510],["2018-01-09",7882.84,8164.37,7882.84,7911.0,2670],["2018-01-10",7882.84,8220.68,7882.84,8051.76,37100],["2018-01-11",8051.76,8164.37,7995.45,8164.37,116850],["2018-01-12",8389.6,8389.6,8108.07,8164.37,50980],["2018-01-15",8164.37,8164.37,8108.07,8164.37,41470],["2018-01-16",8220.68,8220.68,7995.45,8164.37,51460],["2018-01-17",8051.76,8164.37,8051.76,8051.76,40270],["2018-01-18",8164.37,8164.37,8051.76,8164.37,29020],["2018-01-19",8164.37,8164.37,8164.37,8164.37,85100],["2018-01-22",8164.37,8164.37,7882.84,8164.37,5210],["2018-01-25",8164.37,8164.37,8164.37,8164.37,0],["2018-01-26",7939.15,7995.45,7939.15,7995.45,4020],["2018-01-29",7995.45,8220.68,7995.45,8220.68,3050],["2018-01-30",8164.37,8164.37,7939.15,8108.07,2760],["2018-01-31",7939.15,8108.07,7939.15,8108.07,720],["2018-02-01",8164.37,8164.37,7967.3,7995.45,281140],["2018-02-02",8051.76,8051.76,7995.45,7995.45,498170],["2018-02-05",7995.45,7995.45,7882.84,7939.15,225610],["2018-02-06",7939.15,7939.15,7545.01,7601.31,388920],["2018-02-07",7882.84,8108.07,7601.31,8079.91,202770],["2018-02-08",7995.45,7995.45,7995.45,7995.45,100000],["2018-02-09",7995.45,8108.07,7995.45,8108.07,267980],["2018-02-12",8108.07,8108.07,8108.07,8108.07,0],["2018-02-13",7995.45,7995.45,7995.45,7995.45,360],["2018-02-21",7995.45,7995.45,7995.45,7995.45,30],["2018-02-22",7995.45,7995.45,7995.45,7995.45,8470],["2018-02-23",7882.84,8276.98,7882.84,8164.37,67000],["2018-02-26",8164.37,8333.29,7995.45,8333.29,127350],["2018-02-27",8164.37,8276.98,8136.22,8164.37,242110],["2018-02-28",8164.37,8220.68,8164.37,8164.37,327960],["2018-03-01",8164.37,8220.68,8164.37,8164.37,56270],["2018-03-02",8389.6,8389.6,8164.37,8164.37,30500],["2018-03-05",8164.37,8164.37,8164.37,8164.37,0],["2018-03-06",8051.76,8051.76,8051.76,8051.76,10],["2018-03-07",7995.45,8164.37,7995.45,8164.37,660],["2018-03-08",8051.76,8051.76,8051.76,8051.76,700],["2018-03-09",7882.84,8051.76,7882.84,8051.76,16820],["2018-03-12",8051.76,8164.37,8051.76,8051.76,14560],["2018-03-13",8164.37,8445.9,8051.76,8220.68,26020],["2018-03-14",8220.68,8220.68,7882.84,8164.37,57460],["2018-03-15",7995.45,8276.98,7995.45,8164.37,50000],["2018-03-16",8164.37,8164.37,8164.37,8164.37,6180],["2018-03-19",8333.29,8333.29,8333.29,8333.29,10],["2018-03-20",8333.29,8333.29,8164.37,8164.37,18930],["2018-03-21",7995.45,8389.6,7995.45,8389.6,135240],["2018-03-22",8445.9,8445.9,8389.6,8389.6,180],["2018-03-23",8051.76,8445.9,8051.76,8445.9,1990],["2018-03-26",8445.9,8445.9,8445.9,8445.9,60],["2018-03-27",8445.9,8445.9,8417.75,8445.9,55100],["2018-03-28",8445.9,8445.9,8389.6,8445.9,230780],["2018-03-29",8445.9,8445.9,8220.68,8445.9,33940],["2018-03-30",8445.9,8705.33,8445.9,8647.68,31650],["2018-04-02",8474.73,8647.68,8474.73,8647.68,99090],["2018-04-03",8532.38,9224.19,8532.38,8935.94,32960],["2018-04-04",8705.33,9541.28,8705.33,9541.28,261140],["2018-04-05",9512.45,9800.71,9512.45,9800.71,28350],["2018-04-06",9570.1,9570.1,9224.19,9224.19,26390],["2018-04-09",9454.8,9454.8,9224.19,9454.8,37220],["2018-04-10",9483.62,10088.96,9224.19,10088.96,190930],["2018-04-11",10088.96,10261.92,9627.75,9627.75,89070],["2018-04-12",10261.92,10261.92,9368.32,10088.96,50010],["2018-04-13",10088.96,10088.96,9512.45,9512.45,54300],["2018-04-16",9512.45,9570.1,9397.15,9512.45,124770],["2018-04-17",9512.45,9512.45,9281.85,9281.85,80920],["2018-04-18",9166.54,9570.1,9166.54,9339.5,129170],["2018-04-19",8762.98,9512.45,8762.98,9281.85,46340],["2018-04-20",9512.45,9916.01,9512.45,9916.01,62260],["2018-04-23",9916.01,10434.87,9916.01,10204.26,180890],["2018-04-24",9916.01,10377.22,9916.01,10377.22,12410],["2018-04-26",10377.22,10377.22,9656.58,9656.58,87690],["2018-04-27",9281.85,9800.71,9224.19,9800.71,1050],["2018-05-02",9570.1,9800.71,9570.1,9800.71,2110],["2018-05-03",9512.45,9685.4,9281.85,9685.4,18580],["2018-05-04",9339.5,9339.5,9224.19,9224.19,367280],["2018-05-07",9224.19,9224.19,9224.19,9224.19,71300],["2018-05-08",9224.19,9224.19,8993.59,9224.19,63690],["2018-05-09",8964.76,9224.19,8964.76,9224.19,12180],["2018-05-10",8993.59,9224.19,8993.59,8993.59,46100],["2018-05-11",8647.68,9224.19,8647.68,9224.19,510],["2018-05-14",9195.37,9224.19,9195.37,9224.19,270],["2018-05-15",9224.19,9339.5,9224.19,9339.5,13470],["2018-05-16",9339.5,9397.15,9339.5,9339.5,29100],["2018-05-17",9339.5,9339.5,9339.5,9339.5,100],["2018-05-18",9224.19,9281.85,8878.29,9281.85,30500],["2018-05-21",9281.85,9512.45,8935.94,9512.45,14130],["2018-05-22",9224.19,9224.19,9224.19,9224.19,29070],["2018-05-23",9224.19,9224.19,9108.89,9108.89,30440],["2018-05-24",9224.19,9224.19,9108.89,9108.89,400],["2018-05-25",8474.73,9224.19,8474.73,9224.19,20],["2018-05-28",8647.68,9224.19,8647.68,9224.19,310],["2018-05-29",9108.89,9224.19,8935.94,9166.54,10810],["2018-05-30",9743.06,9743.06,8762.98,9224.19,28960],["2018-05-31",8705.33,9224.19,8647.68,8705.33,440],["2018-06-01",8705.33,9108.89,8705.33,9108.89,1210],["2018-06-04",8647.68,9108.89,8647.68,9108.89,540],["2018-06-05",9108.89,9108.89,9108.89,9108.89,0],["2018-06-06",8647.68,8647.68,8647.68,8647.68,89920],["2018-06-07",8647.68,8647.68,8590.03,8590.03,21580],["2018-06-08",8590.03,8590.03,8590.03,8590.03,0],["2018-06-11",8474.73,8647.68,8474.73,8647.68,20060],["2018-06-12",8647.68,8647.68,8647.68,8647.68,0],["2018-06-13",8359.43,8647.68,8359.43,8647.68,10300],["2018-06-14",8647.68,8647.68,8647.68,8647.68,0],["2018-06-15",8647.68,8647.68,8647.68,8647.68,0],["2018-06-18",8647.68,8647.68,8647.68,8647.68,0],["2018-06-19",8128.82,8128.82,8071.17,8071.17,8010],["2018-06-20",8071.17,8071.17,8071.17,8071.17,0],["2018-06-21",7609.96,8474.73,7609.96,8474.73,20],["2018-06-22",8474.73,8474.73,8474.73,8474.73,0],["2018-06-25",7955.87,7955.87,7955.87,7955.87,2170],["2018-06-26",8244.12,8244.12,8186.47,8186.47,4110],["2018-06-27",8186.47,8186.47,8186.47,8186.47,0],["2018-06-28",8186.47,8186.47,8186.47,8186.47,0],["2018-06-29",8359.43,8359.43,8186.47,8186.47,38030],["2018-07-02",7638.79,8186.47,7638.79,8186.47,69010],["2018-07-03",8071.17,8071.17,8013.52,8013.52,42000],["2018-07-04",7494.66,8071.17,7494.66,8013.52,1470],["2018-07-05",7955.87,7955.87,7955.87,7955.87,32700],["2018-07-06",7898.22,7898.22,7494.66,7494.66,132920],["2018-07-09",7782.91,7840.57,7494.66,7840.57,88680],["2018-07-10",7898.22,7898.22,7840.57,7898.22,79860],["2018-07-11",7840.57,7898.22,7782.91,7782.91,194320],["2018-07-12",7782.91,7782.91,7782.91,7782.91,55690],["2018-07-13",7782.91,7782.91,7782.91,7782.91,40220],["2018-07-16",7782.91,7782.91,7782.91,7782.91,69100],["2018-07-17",7782.91,7782.91,7609.96,7667.61,118000],["2018-07-18",7667.61,7667.61,7552.31,7552.31,106050],["2018-07-19",7782.91,7782.91,7609.96,7609.96,57000],["2018-07-20",7609.96,7667.61,7609.96,7609.96,101500],["2018-07-23",7609.96,7609.96,7609.96,7609.96,0],["2018-07-24",7725.26,7725.26,7494.66,7667.61,21100],["2018-07-25",7667.61,7667.61,7667.61,7667.61,0],["2018-07-26",7667.61,7667.61,7667.61,7667.61,110050],["2018-07-27",7667.61,7667.61,7667.61,7667.61,10000],["2018-07-30",7667.61,7667.61,7667.61,7667.61,28200],["2018-07-31",7782.91,7782.91,7667.61,7667.61,30000],["2018-08-01",7667.61,7667.61,7667.61,7667.61,119800],["2018-08-02",7638.79,7667.61,7638.79,7667.61,10000],["2018-08-03",7725.26,7725.26,7725.26,7725.26,2000],["2018-08-06",8244.12,8244.12,7494.66,7667.61,200390],["2018-08-07",7667.61,7667.61,7609.96,7609.96,1270670],["2018-08-08",8128.82,8128.82,7494.66,7667.61,158190],["2018-08-09",7667.61,7667.61,7609.96,7609.96,63300],["2018-08-10",7091.1,7667.61,7091.1,7667.61,6350],["2018-08-13",7494.66,7667.61,7494.66,7667.61,18800],["2018-08-14",7667.61,7667.61,7667.61,7667.61,0],["2018-08-15",7437.01,7638.79,7437.01,7638.79,410],["2018-08-16",7638.79,7667.61,7437.01,7667.61,6180],["2018-08-17",7667.61,7667.61,7494.66,7494.66,12940],["2018-08-20",7437.01,7667.61,7437.01,7667.61,22000],["2018-08-21",7609.96,7667.61,7437.01,7667.61,55240],["2018-08-22",7437.01,7437.01,7321.7,7321.7,10000],["2018-08-23",7321.7,7552.31,7321.7,7552.31,210],["2018-08-24",7667.61,7667.61,7667.61,7667.61,8400],["2018-08-27",7609.96,7782.91,7609.96,7725.26,35110],["2018-08-28",7437.01,7667.61,7437.01,7667.61,2300],["2018-08-29",7667.61,7667.61,7206.4,7667.61,67360],["2018-08-30",7667.61,7667.61,7667.61,7667.61,50000],["2018-08-31",7667.61,7667.61,7609.96,7609.96,46720],["2018-09-04",7667.61,7667.61,7609.96,7667.61,175500],["2018-09-05",7667.61,7667.61,7667.61,7667.61,201010],["2018-09-06",7667.61,7667.61,7667.61,7667.61,370390],["2018-09-07",7667.61,7667.61,7609.96,7667.61,98190],["2018-09-10",7667.61,7667.61,7667.61,7667.61,292660],["2018-09-11",7667.61,7667.61,7494.66,7667.61,124510],["2018-09-12",7667.61,7667.61,7667.61,7667.61,130000],["2018-09-13",7667.61,7667.61,7494.66,7609.96,67400],["2018-09-14",7667.61,7667.61,7609.96,7609.96,34630],["2018-09-17",7782.91,7782.91,7552.31,7667.61,22090],["2018-09-18",7782.91,8042.34,7437.01,7667.61,64170],["2018-09-19",7609.96,7725.26,7609.96,7725.26,60250],["2018-09-20",7725.26,7725.26,7609.96,7667.61,188560],["2018-09-21",7667.61,7667.61,7667.61,7667.61,150900],["2018-09-24",7609.96,7609.96,7552.31,7609.96,30600],["2018-09-25",7609.96,7609.96,7609.96,7609.96,85000],["2018-09-26",7667.61,7667.61,7667.61,7667.61,1300],["2018-09-27",7667.61,7667.61,7667.61,7667.61,13000],["2018-09-28",7667.61,7667.61,7667.61,7667.61,5000],["2018-10-01",7667.61,7667.61,7552.31,7552.31,15640],["2018-10-02",7667.61,7667.61,7667.61,7667.61,20],["2018-10-03",7667.61,7667.61,7206.4,7494.66,7780],["2018-10-04",7494.66,7494.66,7206.4,7206.4,16750],["2018-10-05",7206.4,7206.4,7206.4,7206.4,8590],["2018-10-08",7206.4,7235.23,7206.4,7235.23,47320],["2018-10-09",7206.4,7206.4,7206.4,7206.4,1000],["2018-10-10",7206.4,7206.4,7206.4,7206.4,10300],["2018-10-11",7206.4,7206.4,6918.15,7177.58,2980],["2018-10-12",6918.15,6918.15,6860.49,6918.15,540],["2018-10-15",6918.15,6918.15,6918.15,6918.15,7360],["2018-10-16",6918.15,7033.45,6918.15,7033.45,26300],["2018-10-17",7091.1,7091.1,6860.49,7033.45,10850],["2018-10-18",6918.15,7004.62,6802.84,6918.15,14680],["2018-10-19",6918.15,6918.15,6860.49,6860.49,109440],["2018-10-22",6918.15,6918.15,6918.15,6918.15,10],["2018-10-23",6745.19,6860.49,6687.54,6687.54,3600],["2018-10-24",6975.8,6975.8,6687.54,6687.54,11800],["2018-10-25",6687.54,6687.54,6687.54,6687.54,0],["2018-10-26",6860.49,6860.49,6687.54,6687.54,6110],["2018-10-29",6687.54,6687.54,6687.54,6687.54,0],["2018-10-30",6687.54,6687.54,6687.54,6687.54,1000],["2018-10-31",7148.75,7148.75,6918.15,6918.15,5310],["2018-11-01",6687.54,6918.15,6687.54,6918.15,1510],["2018-11-02",6918.15,6918.15,6918.15,6918.15,1500],["2018-11-05",6802.84,6802.84,6802.84,6802.84,1130],["2018-11-06",6802.84,6802.84,6716.37,6716.37,4300],["2018-11-07",6687.54,6687.54,6687.54,6687.54,1500],["2018-11-08",6687.54,6687.54,6629.89,6687.54,34050],["2018-11-09",6572.24,6687.54,6572.24,6687.54,25150],["2018-11-12",6629.89,6629.89,6629.89,6629.89,500],["2018-11-13",6629.89,6687.54,6629.89,6687.54,200],["2018-11-14",6860.49,6860.49,6802.84,6802.84,100],["2018-11-15",6802.84,6802.84,6802.84,6802.84,100],["2018-11-16",6456.94,6687.54,6456.94,6687.54,13270],["2018-11-19",6687.54,6687.54,6687.54,6687.54,100],["2018-11-20",6629.89,6687.54,6629.89,6687.54,259110],["2018-11-21",6716.37,6716.37,6716.37,6716.37,100],["2018-11-22",6687.54,6802.84,6687.54,6802.84,100050],["2018-11-23",6745.19,6802.84,6629.89,6802.84,5950],["2018-11-26",6687.54,6918.15,6687.54,6860.49,100320],["2018-11-27",6687.54,6918.15,6687.54,6918.15,50010],["2018-11-28",6687.54,6860.49,6629.89,6860.49,151310],["2018-11-29",6687.54,6687.54,6687.54,6687.54,59090],["2018-11-30",6687.54,6687.54,6687.54,6687.54,3500],["2018-12-03",7148.75,7148.75,7148.75,7148.75,20],["2018-12-04",7264.05,7264.05,6802.84,6918.15,4300],["2018-12-05",6802.84,7206.4,6802.84,7206.4,260],["2018-12-06",6802.84,7091.1,6774.02,7091.1,4250],["2018-12-07",6802.84,7264.05,6802.84,7264.05,100010],["2018-12-10",7264.05,7264.05,7264.05,7264.05,0],["2018-12-11",7264.05,7264.05,7264.05,7264.05,0],["2018-12-12",6802.84,6802.84,6802.84,6802.84,89270],["2018-12-13",6572.24,6802.84,6572.24,6745.19,360],["2018-12-14",7148.75,7148.75,7148.75,7148.75,110],["2018-12-17",6802.84,6802.84,6802.84,6802.84,360],["2018-12-18",6745.19,6802.84,6745.19,6802.84,120],["2018-12-19",6860.49,6860.49,6802.84,6802.84,20],["2018-12-20",6860.49,6918.15,6514.59,6802.84,1440],["2018-12-21",7091.1,7091.1,6802.84,6802.84,10010],["2018-12-24",6485.76,6802.84,6399.28,6745.19,1520],["2018-12-25",6399.28,6399.28,6399.28,6399.28,23320],["2018-12-26",6802.84,6831.67,6745.19,6745.19,18070],["2018-12-27",6918.15,6975.8,6860.49,6860.49,72110],["2018-12-28",7148.75,7148.75,6918.15,6918.15,53560],["2019-01-02",6918.15,6918.15,6918.15,6918.15,0],["2019-01-03",6918.15,6918.15,6918.15,6918.15,0],["2019-01-04",6918.15,6918.15,6918.15,6918.15,0],["2019-01-07",6918.15,6918.15,6918.15,6918.15,0],["2019-01-08",6745.19,7148.75,6687.54,7148.75,3710],["2019-01-09",7148.75,7148.75,7148.75,7148.75,0],["2019-01-10",7148.75,7148.75,7148.75,7148.75,0],["2019-01-11",6802.84,7091.1,6687.54,7033.45,2140],["2019-01-14",6802.84,6802.84,6802.84,6802.84,44200],["2019-01-15",6802.84,6802.84,6802.84,6802.84,54880],["2019-01-16",6802.84,6802.84,6802.84,6802.84,8400],["2019-01-17",6802.84,6802.84,6802.84,6802.84,10000],["2019-01-18",6802.84,6802.84,6802.84,6802.84,0],["2019-01-21",6802.84,6802.84,6802.84,6802.84,10700],["2019-01-22",6341.63,6341.63,6341.63,6341.63,1000],["2019-01-23",6629.89,6774.02,6629.89,6774.02,750],["2019-01-24",6774.02,6946.97,6774.02,6946.97,62550],["2019-01-25",6860.49,6860.49,6745.19,6745.19,103000],["2019-01-28",6802.84,6802.84,6687.54,6745.19,14310],["2019-01-29",6687.54,6745.19,6687.54,6745.19,50000],["2019-01-30",7148.75,7148.75,6687.54,6687.54,51010],["2019-01-31",6370.46,6745.19,6370.46,6629.89,94010],["2019-02-01",6629.89,6745.19,6629.89,6629.89,50000],["2019-02-11",6745.19,6802.84,6745.19,6802.84,1300],["2019-02-12",6629.89,6918.15,6629.89,6918.15,97650],["2019-02-13",7033.45,7206.4,7033.45,7206.4,2100],["2019-02-14",6745.19,7091.1,6745.19,7091.1,4000],["2019-02-15",7148.75,7148.75,7148.75,7148.75,700],["2019-02-18",7148.75,7148.75,7148.75,7148.75,0],["2019-02-19",7148.75,7148.75,7033.45,7091.1,142000],["2019-02-20",6831.67,6831.67,6831.67,6831.67,300],["2019-02-21",6831.67,6860.49,6831.67,6860.49,7210],["2019-02-22",6860.49,6860.49,6860.49,6860.49,0],["2019-02-25",6802.84,6860.49,6802.84,6802.84,7700],["2019-02-26",6860.49,7033.45,6860.49,7033.45,194050],["2019-02-27",7033.45,7091.1,7033.45,7091.1,58000],["2019-02-28",7091.1,7091.1,6918.15,6918.15,100120],["2019-03-01",7033.45,7091.1,6918.15,7033.45,115590],["2019-03-04",7264.05,7523.48,7264.05,7379.36,126690],["2019-03-05",7782.91,7782.91,7379.36,7494.66,86390],["2019-03-06",7494.66,7609.96,7494.66,7609.96,128000],["2019-03-07",7552.31,7754.09,7552.31,7754.09,54000],["2019-03-08",7754.09,7754.09,7754.09,7754.09,20],["2019-03-11",7754.09,7754.09,7754.09,7754.09,0],["2019-03-12",7494.66,7840.57,7494.66,7840.57,65720],["2019-03-13",7840.57,7898.22,7840.57,7898.22,90],["2019-03-14",7898.22,7898.22,7667.61,7782.91,11270],["2019-03-15",7898.22,7898.22,7782.91,7782.91,970],["2019-03-18",7782.91,7782.91,7667.61,7782.91,15850],["2019-03-19",7898.22,7898.22,7782.91,7840.57,6530],["2019-03-20",8330.6,8330.6,7898.22,8215.3,11460],["2019-03-21",8186.47,8186.47,7898.22,7898.22,2710],["2019-03-22",7898.22,7898.22,7667.61,7782.91,3350],["2019-03-25",7898.22,7898.22,7898.22,7898.22,200],["2019-03-26",7782.91,7955.87,7782.91,7898.22,101570],["2019-03-27",8013.52,8013.52,7350.53,7350.53,5760],["2019-03-28",7782.91,7782.91,7465.83,7494.66,256690],["2019-03-29",7994.3,7994.3,7994.3,7994.3,3560],["2019-04-01",7869.39,7869.39,7494.66,7557.11,2210],["2019-04-02",7432.2,7869.39,7432.2,7682.02,7960],["2019-04-03",7806.94,7806.94,7744.48,7744.48,1300],["2019-04-04",7682.02,7806.94,7682.02,7806.94,5500],["2019-04-05",8056.76,8119.21,7744.48,8056.76,126570],["2019-04-08",7869.39,7869.39,7869.39,7869.39,180],["2019-04-09",7682.02,7931.85,7682.02,7931.85,4690],["2019-04-10",7869.39,7931.85,7682.02,7869.39,3550],["2019-04-11",7869.39,7869.39,7494.66,7494.66,10550],["2019-04-12",7994.3,7994.3,7432.2,7494.66,20040],["2019-04-16",7494.66,7869.39,7494.66,7869.39,1560],["2019-04-17",7869.39,7931.85,7869.39,7869.39,20230],["2019-04-18",7900.62,7900.62,7494.66,7806.94,82820],["2019-04-19",7869.39,7869.39,7869.39,7869.39,29440],["2019-04-22",7931.85,7994.3,7806.94,7806.94,62990],["2019-04-23",7682.02,7931.85,7682.02,7869.39,28190],["2019-04-24",7869.39,7994.3,7682.02,7994.3,96080],["2019-04-25",7869.39,7869.39,7869.39,7869.39,1940],["2019-04-26",7806.94,7931.85,7806.94,7931.85,5070],["2019-05-02",7931.85,7931.85,7806.94,7931.85,23510],["2019-05-03",7931.85,7931.85,7931.85,7931.85,20000],["2019-05-06",7931.85,7931.85,7744.48,7806.94,30030],["2019-05-07",7806.94,7994.3,7806.94,7931.85,202010],["2019-05-08",7931.85,7931.85,7931.85,7931.85,2000000],["2019-05-09",7994.3,7994.3,7744.48,7744.48,38720],["2019-05-10",7869.39,7869.39,7869.39,7869.39,10],["2019-05-13",7931.85,7931.85,7806.94,7806.94,34000],["2019-05-14",7806.94,7806.94,7619.57,7619.57,30690],["2019-05-15",7713.25,7744.48,7713.25,7744.48,900],["2019-05-16",7682.02,7744.48,7682.02,7744.48,2510],["2019-05-17",7931.85,7931.85,7869.39,7869.39,147030],["2019-05-20",7900.62,7931.85,7806.94,7806.94,102350],["2019-05-21",7806.94,7806.94,7744.48,7744.48,191500],["2019-05-22",7557.11,7869.39,7557.11,7869.39,31070],["2019-05-23",7869.39,7869.39,7869.39,7869.39,430],["2019-05-24",7869.39,7869.39,7869.39,7869.39,500],["2019-05-27",7806.94,7806.94,7806.94,7806.94,670],["2019-05-28",7682.02,7806.94,7682.02,7806.94,345600],["2019-05-29",7525.89,7869.39,7525.89,7713.25,36540],["2019-05-30",7682.02,7806.94,7682.02,7806.94,10100],["2019-05-31",7775.71,7775.71,7682.02,7713.25,76400],["2019-06-03",7682.02,7682.02,7682.02,7682.02,12200],["2019-06-04",7682.02,7806.94,7682.02,7806.94,123350],["2019-06-05",7806.94,7806.94,7713.25,7806.94,30170],["2019-06-06",7806.94,7806.94,7682.02,7682.02,43020],["2019-06-07",7525.89,7806.94,7525.89,7806.94,39490],["2019-06-10",7682.02,7682.02,7650.8,7682.02,4490],["2019-06-11",7682.02,7682.02,7494.66,7682.02,32500],["2019-06-12",7682.02,7682.02,7619.57,7619.57,91390],["2019-06-13",7619.57,7682.02,7619.57,7619.57,20910],["2019-06-14",7619.57,7682.02,7557.11,7557.11,51730],["2019-06-17",7557.11,7619.57,7557.11,7557.11,29540],["2019-06-18",7557.11,7682.02,7557.11,7557.11,39630],["2019-06-19",7557.11,7682.02,7182.38,7557.11,132540],["2019-06-20",7557.11,7682.02,7557.11,7557.11,402890],["2019-06-21",7650.8,7806.94,7619.57,7682.02,60860],["2019-06-24",7682.02,7869.39,7682.02,7744.48,72790],["2019-06-25",7806.94,7838.16,7713.25,7744.48,44090],["2019-06-26",7806.94,8119.21,7806.94,7869.39,104960],["2019-06-27",8181.67,8181.67,7682.02,7682.02,2090],["2019-06-28",7713.25,7806.94,7682.02,7682.02,10100],["2019-07-01",7682.02,7682.02,7682.02,7682.02,1570],["2019-07-02",7682.02,7713.25,7682.02,7682.02,13670],["2019-07-03",7806.94,7994.3,7682.02,7682.02,17510],["2019-07-04",7900.62,8212.9,7713.25,7931.85,58910],["2019-07-05",8431.49,8462.72,7838.16,8462.72,186710],["2019-07-08",8650.08,8993.59,8556.4,8962.36,94110],["2019-07-09",9024.82,9586.92,8993.59,9493.23,267170],["2019-07-10",10055.33,10055.33,9118.5,9430.78,36880],["2019-07-11",8931.13,9430.78,8931.13,9180.96,4650],["2019-07-12",9056.04,9805.51,9056.04,9243.41,25820],["2019-07-15",8681.31,9368.32,8681.31,9368.32,39060],["2019-07-16",9056.04,9368.32,9056.04,9243.41,10440],["2019-07-17",8868.68,9243.41,8868.68,8868.68,6080],["2019-07-18",9056.04,9056.04,9056.04,9056.04,1000],["2019-07-19",9056.04,9056.04,8868.68,8868.68,26740],["2019-07-22",9056.04,9056.04,8431.49,8743.77,38310],["2019-07-23",8868.68,8868.68,8431.49,8462.72,21930],["2019-07-24",8868.68,8868.68,8743.77,8743.77,6580],["2019-07-25",8743.77,9274.64,8681.31,8993.59,80280],["2019-07-26",8993.59,9618.14,8993.59,9368.32,336980],["2019-07-29",9992.88,9992.88,9399.55,9680.6,178090],["2019-07-30",9867.97,9867.97,9399.55,9493.23,228480],["2019-07-31",9368.32,9368.32,9180.96,9180.96,34110],["2019-08-01",9180.96,9618.14,8868.68,9180.96,10340],["2019-08-02",9056.04,9118.5,8868.68,9118.5,6850],["2019-08-05",9118.5,9305.87,9118.5,9118.5,30240],["2019-08-06",8962.36,8962.36,8931.13,8962.36,5680],["2019-08-07",8993.59,9056.04,8993.59,9024.82,360],["2019-08-08",9056.04,9586.92,8931.13,9056.04,61560],["2019-08-09",9056.04,9056.04,8931.13,9056.04,56680],["2019-08-12",9056.04,9430.78,9056.04,9243.41,106940],["2019-08-13",9243.41,9680.6,9243.41,9555.69,223700],["2019-08-14",9555.69,9992.88,9555.69,9930.42,152090],["2019-08-15",9930.42,9992.88,9680.6,9930.42,78340],["2019-08-16",9930.42,10617.43,9555.69,9555.69,334910],["2019-08-19",10117.79,10211.47,9743.06,9992.88,176020],["2019-08-20",9992.88,10679.89,9992.88,10492.52,127540],["2019-08-21",10492.52,10898.48,10367.61,10617.43,90660],["2019-08-22",10617.43,10679.89,10430.07,10430.07,97530],["2019-08-23",10430.07,10492.52,10180.24,10180.24,79710],["2019-08-26",10180.24,10617.43,10117.79,10273.93,62840],["2019-08-27",10617.43,10992.16,10305.15,10679.89,93740],["2019-08-28",10711.12,11117.08,10679.89,10742.34,65470],["2019-08-29",11054.62,11054.62,10492.52,10554.98,39910],["2019-08-30",10492.52,10554.98,10242.7,10305.15,36240],["2019-09-03",10305.15,10305.15,9992.88,10180.24,70930],["2019-09-04",10055.33,10867.25,10055.33,10867.25,218870],["2019-09-05",11241.99,11366.9,10305.15,10305.15,540250],["2019-09-06",10804.8,11023.39,10367.61,11023.39,1748430],["2019-09-09",11023.39,11179.53,10804.8,10867.25,28250],["2019-09-10",10804.8,10804.8,10492.52,10804.8,65090],["2019-09-11",10617.43,10648.66,10492.52,10554.98,23460],["2019-09-12",10554.98,10929.71,10554.98,10804.8,57480],["2019-09-13",10804.8,10804.8,10617.43,10742.34,74780],["2019-09-16",10742.34,10804.8,10679.89,10742.34,78570],["2019-09-17",10804.8,11179.53,10804.8,10929.71,55200],["2019-09-18",11054.62,11054.62,10867.25,10929.71,73290],["2019-09-19",10867.25,10898.48,10617.43,10898.48,13100],["2019-09-20",10898.48,10929.71,10773.57,10804.8,41370],["2019-09-23",10617.43,10929.71,10617.43,10867.25,37480],["2019-09-24",10617.43,10742.34,10523.75,10523.75,37180],["2019-09-25",10523.75,10617.43,10523.75,10586.2,8740],["2019-09-26",10586.2,10679.89,10586.2,10586.2,30990],["2019-09-27",10554.98,10586.2,10398.84,10398.84,24840],["2019-09-30",10398.84,10398.84,10055.33,10055.33,40950],["2019-10-01",10055.33,10430.07,9774.28,9774.28,48640],["2019-10-02",9992.88,9992.88,9680.6,9743.06,29610],["2019-10-03",9899.19,10398.84,9805.51,10305.15,26360],["2019-10-04",10305.15,10367.61,10055.33,10305.15,5740],["2019-10-07",10242.7,10367.61,10117.79,10117.79,14720],["2019-10-08",10492.52,10492.52,9930.42,10117.79,7020],["2019-10-09",10180.24,10180.24,9805.51,10055.33,15080],["2019-10-10",9992.88,10242.7,9961.65,10242.7,16300],["2019-10-11",10367.61,10367.61,9930.42,9930.42,12530],["2019-10-14",9992.88,9992.88,9930.42,9930.42,9010],["2019-10-15",10180.24,10180.24,9867.97,9867.97,5640],["2019-10-16",9899.19,9899.19,9867.97,9899.19,10010],["2019-10-17",9930.42,9992.88,9836.74,9992.88,3670],["2019-10-18",9992.88,10180.24,9899.19,9899.19,12350],["2019-10-21",9899.19,9930.42,9867.97,9899.19,6590],["2019-10-22",9867.97,9867.97,9867.97,9867.97,1860],["2019-10-23",9899.19,9899.19,9867.97,9867.97,7000],["2019-10-24",9899.19,9992.88,9899.19,9930.42,4530],["2019-10-25",9992.88,10149.02,9930.42,9992.88,10840],["2019-10-28",9992.88,10305.15,9992.88,10055.33,3860],["2019-10-29",10024.1,10180.24,9992.88,10055.33,5390],["2019-10-30",10211.47,10211.47,9930.42,9930.42,5220],["2019-10-31",9805.51,9992.88,9680.6,9992.88,11090],["2019-11-01",9992.88,9992.88,9743.06,9992.88,6870],["2019-11-04",9867.97,9930.42,9743.06,9867.97,18250],["2019-11-05",9774.28,9992.88,9774.28,9992.88,4230],["2019-11-06",9992.88,10117.79,9805.51,9805.51,9970],["2019-11-07",10086.56,10305.15,9774.28,10305.15,14440],["2019-11-08",10461.29,10461.29,10117.79,10305.15,1510],["2019-11-11",10086.56,10305.15,10055.33,10305.15,10450],["2019-11-12",9867.97,10305.15,9867.97,10305.15,5190],["2019-11-13",10430.07,10430.07,10117.79,10273.93,3520],["2019-11-14",10430.07,10430.07,10117.79,10117.79,5390],["2019-11-15",10305.15,10367.61,10117.79,10367.61,26500],["2019-11-18",10367.61,10367.61,10117.79,10117.79,2320],["2019-11-19",10617.43,10617.43,10305.15,10305.15,32400],["2019-11-20",10305.15,10305.15,10305.15,10305.15,3290],["2019-11-21",10305.15,10305.15,10242.7,10305.15,43470],["2019-11-22",10242.7,10242.7,10055.33,10117.79,32830],["2019-11-25",10117.79,10117.79,9992.88,9992.88,5080],["2019-11-26",9992.88,10273.93,9992.88,9992.88,10370],["2019-11-27",9992.88,9992.88,9992.88,9992.88,1000],["2019-11-28",9992.88,9992.88,9992.88,9992.88,2500],["2019-11-29",9992.88,10430.07,9867.97,10430.07,3010],["2019-12-02",9867.97,9867.97,9867.97,9867.97,4770],["2019-12-03",9867.97,9930.42,9867.97,9930.42,2100],["2019-12-04",9930.42,9930.42,9930.42,9930.42,0],["2019-12-05",9992.88,9992.88,9867.97,9961.65,3340],["2019-12-06",9961.65,9961.65,9961.65,9961.65,0],["2019-12-09",9992.88,9992.88,9930.42,9930.42,6130],["2019-12-10",9930.42,10055.33,9867.97,10055.33,19000],["2019-12-11",9992.88,10055.33,9930.42,10055.33,4640],["2019-12-12",9992.88,10117.79,9992.88,10117.79,43120],["2019-12-13",10117.79,10117.79,10055.33,10055.33,680],["2019-12-16",10586.2,10586.2,9867.97,9867.97,1900],["2019-12-17",9867.97,9867.97,9867.97,9867.97,200],["2019-12-18",9992.88,9992.88,9867.97,9867.97,20300],["2019-12-19",9867.97,9992.88,9867.97,9867.97,32540],["2019-12-20",9867.97,10305.15,9867.97,10305.15,13210],["2019-12-23",10305.15,10305.15,10305.15,10305.15,0],["2019-12-24",9930.42,10117.79,9867.97,10117.79,3000],["2019-12-25",9867.97,10305.15,9867.97,10305.15,1650],["2019-12-26",10305.15,10617.43,10305.15,10305.15,150130],["2019-12-27",9930.42,9930.42,9930.42,9930.42,4500],["2019-12-30",9930.42,9930.42,9930.42,9930.42,610],["2019-12-31",10242.7,10617.43,10117.79,10617.43,238390],["2020-01-02",10430.07,10679.89,10430.07,10679.89,35160],["2020-01-03",10679.89,10679.89,10367.61,10679.89,3690],["2020-01-06",10679.89,10679.89,9992.88,10305.15,8240],["2020-01-07",10305.15,10617.43,10305.15,10305.15,13550],["2020-01-08",10305.15,10305.15,10305.15,10305.15,16600],["2020-01-09",10305.15,10305.15,10242.7,10305.15,4980],["2020-01-10",10305.15,10305.15,10305.15,10305.15,0],["2020-01-13",10024.1,10305.15,10024.1,10273.93,15730],["2020-01-14",10242.7,10492.52,10242.7,10492.52,1230],["2020-01-15",10492.52,10492.52,10492.52,10492.52,0],["2020-01-16",10242.7,10617.43,10242.7,10617.43,130],["2020-01-17",10430.07,10554.98,10305.15,10367.61,11390],["2020-01-20",10430.07,10430.07,10305.15,10430.07,10840],["2020-01-21",10305.15,10305.15,10305.15,10305.15,5000],["2020-01-22",10804.8,10804.8,10117.79,10117.79,9460],["2020-01-30",10117.79,10117.79,10117.79,10117.79,10],["2020-01-31",10117.79,10117.79,9867.97,9867.97,17280],["2020-02-03",9867.97,10117.79,9212.18,10055.33,16610],["2020-02-04",10305.15,10711.12,9992.88,9992.88,2070],["2020-02-05",9992.88,10430.07,9992.88,10430.07,190],["2020-02-06",9992.88,9992.88,9992.88,9992.88,1000],["2020-02-07",9992.88,10117.79,9867.97,9992.88,7500],["2020-02-10",9992.88,9992.88,9992.88,9992.88,24980],["2020-02-11",9992.88,9992.88,9867.97,9992.88,10060],["2020-02-12",9930.42,9992.88,9867.97,9992.88,5140],["2020-02-13",9992.88,9992.88,9992.88,9992.88,14340],["2020-02-14",10367.61,10367.61,9867.97,10305.15,120],["2020-02-17",10305.15,10305.15,9992.88,9992.88,8000],["2020-02-18",10117.79,10117.79,9992.88,9992.88,11600],["2020-02-19",9899.19,10305.15,9899.19,10305.15,8020],["2020-02-20",9992.88,9992.88,9867.97,9992.88,28190],["2020-02-21",9992.88,9992.88,9992.88,9992.88,26760],["2020-02-24",9992.88,9992.88,9867.97,9992.88,11930],["2020-02-25",9992.88,9992.88,9867.97,9992.88,6510],["2020-02-26",9711.83,9805.51,9680.6,9680.6,10770],["2020-02-27",9992.88,9992.88,9430.78,9680.6,1080],["2020-02-28",9680.6,9680.6,9680.6,9680.6,0],["2020-03-02",9992.88,9992.88,9992.88,9992.88,10],["2020-03-03",9680.6,9680.6,9680.6,9680.6,7140],["2020-03-04",9680.6,9680.6,9680.6,9680.6,0],["2020-03-05",9493.23,9493.23,9368.32,9368.32,11750],["2020-03-06",9368.32,9930.42,9243.41,9930.42,6350],["2020-03-09",9368.32,9368.32,9243.41,9243.41,52320],["2020-03-10",9243.41,9836.74,9243.41,9836.74,5750],["2020-03-11",9992.88,9992.88,9368.32,9368.32,2810],["2020-03-12",9368.32,9368.32,8712.54,8743.77,45840],["2020-03-13",8181.67,8431.49,8150.44,8369.03,40320],["2020-03-16",8369.03,8431.49,8369.03,8369.03,9130],["2020-03-17",8431.49,8431.49,8369.03,8369.03,320],["2020-03-18",8369.03,8431.49,8244.12,8431.49,3250],["2020-03-19",7869.39,8431.49,7869.39,8431.49,2240],["2020-03-20",7931.85,8993.59,7931.85,8993.59,70],["2020-03-23",8868.68,8868.68,8369.03,8369.03,130],["2020-03-24",7806.94,8369.03,7806.94,8369.03,150],["2020-03-25",7869.39,7869.39,7869.39,7869.39,5000],["2020-03-26",7869.39,8400.26,7869.39,8400.26,1610],["2020-03-27",8681.31,8681.31,8400.26,8400.26,60],["2020-03-30",7838.16,7838.16,7838.16,7838.16,490],["2020-03-31",7838.16,8306.58,7838.16,8306.58,1010],["2020-04-01",8244.12,8618.86,8244.12,8618.86,210],["2020-04-03",8369.36,8369.36,8369.36,8369.36,3160],["2020-04-06",8233.28,8301.32,8233.28,8301.32,4500],["2020-04-07",8709.58,8709.58,8641.54,8641.54,57320],["2020-04-08",9185.89,9185.89,8165.23,8845.67,140],["2020-04-09",8845.67,8845.67,8845.67,8845.67,10],["2020-04-10",8845.67,8845.67,8845.67,8845.67,0],["2020-04-13",8505.45,8845.67,8505.45,8845.67,550],["2020-04-14",8845.67,8845.67,8845.67,8845.67,140],["2020-04-15",8845.67,8981.76,8437.41,8981.76,8580],["2020-04-16",8913.71,9185.89,8913.71,8981.76,450],["2020-04-17",9117.84,9321.97,9117.84,9321.97,21090],["2020-04-20",8709.58,9321.97,8709.58,9321.97,520],["2020-04-21",9185.89,9185.89,9117.84,9185.89,2070],["2020-04-22",8845.67,9151.86,8641.54,9151.86,1910],["2020-04-23",9151.86,9151.86,8539.47,9151.86,1180],["2020-04-24",9015.78,9083.82,8709.58,9083.82,17000],["2020-04-27",8981.76,9151.86,8879.69,8879.69,650],["2020-04-28",8879.69,8981.76,8709.58,8913.71,17430],["2020-04-29",9458.06,9458.06,9458.06,9458.06,700],["2020-05-04",9458.06,9458.06,9458.06,9458.06,0],["2020-05-05",9185.89,9185.89,9185.89,9185.89,10],["2020-05-06",9185.89,9185.89,9185.89,9185.89,0],["2020-05-07",9185.89,9185.89,9185.89,9185.89,1000],["2020-05-08",9185.89,9185.89,8709.58,8777.62,6900],["2020-05-11",9049.8,9049.8,9049.8,9049.8,10],["2020-05-12",9049.8,9049.8,9049.8,9049.8,8000],["2020-05-13",8845.67,9117.84,8709.58,9117.84,3260],["2020-05-14",8981.76,8981.76,8981.76,8981.76,20],["2020-05-15",8981.76,8981.76,8981.76,8981.76,0],["2020-05-18",8369.36,8981.76,8369.36,8981.76,920],["2020-05-19",8369.36,8981.76,8369.36,8947.73,620],["2020-05-20",8505.45,8505.45,8505.45,8505.45,750],["2020-05-21",8505.45,8539.47,8505.45,8539.47,230],["2020-05-22",8437.41,8811.65,8437.41,8437.41,570],["2020-05-25",8947.73,8947.73,8947.73,8947.73,40],["2020-05-26",8947.73,8947.73,8947.73,8947.73,0],["2020-05-27",8947.73,8947.73,8947.73,8947.73,0],["2020-05-28",8505.45,8811.65,8505.45,8811.65,340],["2020-05-29",8199.25,8811.65,8199.25,8811.65,2050],["2020-06-01",8811.65,8811.65,8811.65,8811.65,550],["2020-06-02",8811.65,8811.65,8811.65,8811.65,0],["2020-06-03",8301.32,8777.62,8301.32,8777.62,50],["2020-06-04",8165.23,8709.58,8165.23,8505.45,1550],["2020-06-05",8505.45,8505.45,8505.45,8505.45,0],["2020-06-08",8301.32,8777.62,7961.1,8777.62,7010],["2020-06-09",8301.32,8743.6,8301.32,8743.6,7020],["2020-06-10",8505.45,8709.58,8165.23,8573.49,9600],["2020-06-11",8573.49,8641.54,8233.28,8641.54,290],["2020-06-12",8641.54,8641.54,8641.54,8641.54,0],["2020-06-15",8607.52,8607.52,8607.52,8607.52,10],["2020-06-16",8607.52,8607.52,8607.52,8607.52,0],["2020-06-17",8607.52,8607.52,8607.52,8607.52,0],["2020-06-18",8607.52,8607.52,8607.52,8607.52,0],["2020-06-19",9117.84,9117.84,8573.49,8573.49,110],["2020-06-22",9049.8,9049.8,7995.12,8369.36,590],["2020-06-23",8369.36,8437.41,8369.36,8437.41,1510],["2020-06-24",8641.54,8641.54,8641.54,8641.54,10],["2020-06-25",8641.54,8641.54,8641.54,8641.54,50],["2020-06-26",9185.89,9185.89,8505.45,8505.45,190],["2020-06-29",8505.45,8505.45,8505.45,8505.45,10],["2020-06-30",7927.08,8709.58,7927.08,8709.58,70],["2020-07-01",8165.23,8505.45,8131.21,8505.45,3020],["2020-07-02",8505.45,8505.45,8505.45,8505.45,0],["2020-07-03",8913.71,8913.71,8505.45,8505.45,110],["2020-07-06",8165.23,8505.45,8165.23,8505.45,12700],["2020-07-07",8505.45,9049.8,8505.45,8777.62,6420],["2020-07-08",8811.65,8845.67,8573.49,8845.67,6120],["2020-07-09",8845.67,9049.8,8845.67,9049.8,2160],["2020-07-10",9594.15,9662.19,8845.67,9458.06,9050],["2020-07-13",9287.95,9526.1,9287.95,9526.1,2240],["2020-07-14",9321.97,9458.06,9321.97,9458.06,3270],["2020-07-15",9458.06,9526.1,9390.02,9458.06,14370],["2020-07-16",9458.06,9594.15,9458.06,9526.1,4590],["2020-07-17",9185.89,9662.19,9185.89,9526.1,2810],["2020-07-20",9526.1,9526.1,9526.1,9526.1,5740],["2020-07-21",9526.1,9526.1,9526.1,9526.1,7710],["2020-07-22",9526.1,10002.41,9526.1,9526.1,27370],["2020-07-23",9458.06,9492.08,9458.06,9492.08,8220],["2020-07-24",9390.02,9390.02,9185.89,9253.93,19330],["2020-07-27",8777.62,9117.84,8709.58,9117.84,12320],["2020-07-28",8641.54,9526.1,8641.54,9526.1,1990],["2020-07-29",8981.76,9390.02,8981.76,9390.02,60],["2020-07-30",9526.1,9526.1,9458.06,9526.1,20840],["2020-07-31",8913.71,9526.1,8879.69,9526.1,15680],["2020-08-03",9594.15,9594.15,9594.15,9594.15,12300],["2020-08-04",9594.15,9662.19,9594.15,9662.19,6370],["2020-08-05",9662.19,9662.19,9662.19,9662.19,6850],["2020-08-06",9730.24,10002.41,9730.24,10002.41,12370],["2020-08-07",10206.54,10206.54,10206.54,10206.54,10],["2020-08-10",10206.54,10546.76,10206.54,10546.76,19400],["2020-08-11",10546.76,10546.76,10546.76,10546.76,0],["2020-08-12",10852.95,10852.95,10750.89,10750.89,1000],["2020-08-13",10206.54,10274.58,10206.54,10274.58,26780],["2020-08-14",10274.58,10274.58,9866.32,10206.54,1030],["2020-08-17",10274.58,10546.76,10138.5,10138.5,3620],["2020-08-18",10206.54,10682.85,10206.54,10682.85,22040],["2020-08-19",11295.24,11295.24,9968.39,10750.89,1460],["2020-08-20",11023.06,11023.06,10886.98,10886.98,800],["2020-08-21",10138.5,10240.56,10138.5,10240.56,3420],["2020-08-24",9696.21,10546.76,9696.21,10546.76,330],["2020-08-25",10750.89,10750.89,10206.54,10342.63,15870],["2020-08-26",10342.63,10342.63,10342.63,10342.63,0],["2020-08-27",10206.54,10444.69,10206.54,10444.69,2380],["2020-08-28",10444.69,10444.69,10444.69,10444.69,30],["2020-08-31",10206.54,10444.69,10206.54,10444.69,210],["2020-09-01",10444.69,10444.69,10444.69,10444.69,200],["2020-09-03",10444.69,10444.69,10444.69,10444.69,0],["2020-09-04",10444.69,10444.69,10444.69,10444.69,0],["2020-09-07",10444.69,10444.69,10444.69,10444.69,0],["2020-09-08",10444.69,10444.69,10444.69,10444.69,0],["2020-09-09",9730.24,10444.69,9730.24,9730.24,710],["2020-09-10",9049.8,9866.32,9049.8,9866.32,30050],["2020-09-11",9866.32,10444.69,9866.32,10444.69,110],["2020-09-14",10410.67,10410.67,10206.54,10206.54,4800],["2020-09-15",10410.67,10410.67,10138.5,10342.63,6950],["2020-09-16",10342.63,10342.63,10342.63,10342.63,0],["2020-09-17",9866.32,10206.54,9866.32,10206.54,730],["2020-09-18",10206.54,10206.54,10206.54,10206.54,0],["2020-09-21",10206.54,10206.54,10206.54,10206.54,0],["2020-09-22",9798.28,10104.48,9526.1,10104.48,50],["2020-09-23",10206.54,10206.54,10104.48,10104.48,6150],["2020-09-24",10240.56,10240.56,9866.32,10172.52,2670],["2020-09-25",9866.32,10342.63,9866.32,10342.63,640],["2020-09-28",10342.63,10342.63,9934.37,9934.37,1010],["2020-09-29",9934.37,9934.37,9730.24,9730.24,4510],["2020-09-30",10206.54,10206.54,10206.54,10206.54,0],["2020-10-01",9662.19,10206.54,9594.15,10206.54,740],["2020-10-02",10206.54,10206.54,10206.54,10206.54,600],["2020-10-05",9798.28,10274.58,9730.24,10274.58,1020],["2020-10-06",10274.58,10274.58,10274.58,10274.58,10],["2020-10-07",9798.28,10172.52,9798.28,10172.52,2270],["2020-10-08",10172.52,10172.52,10172.52,10172.52,0],["2020-10-09",10172.52,10172.52,10172.52,10172.52,1000],["2020-10-12",10274.58,10546.76,10206.54,10206.54,5060],["2020-10-13",10206.54,10206.54,10206.54,10206.54,0],["2020-10-14",10206.54,10206.54,10206.54,10206.54,0],["2020-10-15",9866.32,10070.45,9866.32,10070.45,1290],["2020-10-16",10070.45,10070.45,10070.45,10070.45,0],["2020-10-19",10206.54,10206.54,10206.54,10206.54,1100],["2020-10-20",10206.54,10342.63,10206.54,10206.54,2700],["2020-10-21",10206.54,10206.54,10138.5,10138.5,6970],["2020-10-22",10138.5,10138.5,10138.5,10138.5,0],["2020-10-23",10138.5,10206.54,10138.5,10206.54,1410],["2020-10-26",10206.54,10206.54,10206.54,10206.54,0],["2020-10-27",10070.45,10172.52,9662.19,10172.52,520],["2020-10-28",10342.63,10342.63,10206.54,10206.54,220],["2020-10-29",10206.54,10206.54,10070.45,10070.45,510],["2020-10-30",10478.72,10478.72,9730.24,10441.29,890],["2020-11-02",10441.29,10441.29,9805.08,10329.02,690],["2020-11-03",10478.72,10478.72,10478.72,10478.72,10],["2020-11-04",10329.02,10329.02,10216.75,10254.17,1260],["2020-11-05",10254.17,10815.53,10254.17,10815.53,5460],["2020-11-06",10815.53,10815.53,10478.72,10778.11,3110],["2020-11-09",10815.53,10927.8,10778.11,10927.8,14300],["2020-11-10",10628.41,10815.53,10628.41,10815.53,14650],["2020-11-11",10815.53,10815.53,10815.53,10815.53,20720],["2020-11-12",10778.11,10815.53,10778.11,10778.11,17470],["2020-11-13",10778.11,10778.11,10778.11,10778.11,0],["2020-11-16",10778.11,10778.11,10778.11,10778.11,140],["2020-11-17",10778.11,10852.95,10778.11,10778.11,5300],["2020-11-18",10778.11,10778.11,10778.11,10778.11,50],["2020-11-19",10778.11,10778.11,10703.26,10703.26,31320],["2020-11-20",10703.26,10890.38,10703.26,10890.38,15080],["2020-11-23",11077.5,11077.5,11077.5,11077.5,10],["2020-11-24",11002.65,11077.5,11002.65,11077.5,7350],["2020-11-25",11077.5,11077.5,11002.65,11077.5,30500],["2020-11-26",11077.5,11077.5,11002.65,11077.5,1760],["2020-11-27",11077.5,11152.35,11077.5,11152.35,7750],["2020-11-30",11152.35,11376.89,11152.35,11376.89,31680],["2020-12-01",11376.89,11526.59,11376.89,11526.59,14890],["2020-12-02",11302.04,11601.43,11302.04,11601.43,90],["2020-12-03",11601.43,11825.98,11601.43,11751.13,52160],["2020-12-04",11751.13,11900.83,11751.13,11751.13,10740],["2020-12-07",11676.28,12349.91,11601.43,11751.13,16810],["2020-12-08",11751.13,11938.25,11751.13,11938.25,1020],["2020-12-09",11900.83,12424.76,11676.28,11676.28,17510],["2020-12-10",11676.28,11676.28,11227.19,11376.89,14550],["2020-12-11",11376.89,11526.59,11227.19,11526.59,3890],["2020-12-14",11526.59,11526.59,11376.89,11376.89,7320],["2020-12-15",11227.19,11676.28,11227.19,11676.28,7750],["2020-12-16",11002.65,11676.28,11002.65,11601.43,2790],["2020-12-17",11601.43,11601.43,11601.43,11601.43,0],["2020-12-18",11564.01,11601.43,11227.19,11227.19,5000],["2020-12-21",11152.35,11601.43,11152.35,11601.43,2620],["2020-12-22",11227.19,11601.43,11227.19,11601.43,1480],["2020-12-23",11264.62,11601.43,11264.62,11601.43,10310],["2020-12-24",11302.04,11975.67,11302.04,11938.25,1530],["2020-12-25",11938.25,11938.25,11227.19,11863.4,16060],["2020-12-28",11302.04,11414.31,11302.04,11376.89,4300],["2020-12-29",11751.13,11751.13,11339.47,11601.43,4700],["2020-12-30",11302.04,11601.43,11302.04,11489.16,45480],["2020-12-31",11302.04,11489.16,11152.35,11489.16,27460],["2021-01-04",11489.16,11489.16,11414.31,11489.16,1800],["2021-01-05",11376.89,12275.07,11376.89,11676.28,46800],["2021-01-06",11713.71,12462.19,11676.28,12462.19,267800],["2021-01-07",13322.94,13322.94,13322.94,13322.94,164800],["2021-01-08",14221.11,14221.11,14221.11,14221.11,111100],["2021-01-11",14595.35,14595.35,14146.27,14221.11,64700],["2021-01-12",13322.94,14146.27,13248.09,13772.03,75200],["2021-01-13",13472.63,14071.42,13173.24,13921.72,147000],["2021-01-14",13622.33,14221.11,13397.79,14221.11,77700],["2021-01-15",13846.87,14370.81,13547.48,13846.87,45800],["2021-01-18",14071.42,14520.51,13472.63,13697.18,54700],["2021-01-19",13697.18,13846.87,12761.58,13397.79,60300],["2021-01-20",13397.79,13397.79,12574.46,12948.7,29100],["2021-01-21",13098.39,13173.24,12948.7,13173.24,43000],["2021-01-22",13173.24,14071.42,13173.24,14071.42,133600],["2021-01-25",15044.44,15044.44,14595.35,15044.44,315600],["2021-01-26",15718.07,15792.92,14295.96,14520.51,97300],["2021-01-27",14969.59,14969.59,13659.75,13921.72,55800],["2021-01-28",13098.39,13472.63,12948.7,12948.7,102800],["2021-01-29",12125.37,12799.0,12125.37,12724.15,192800],["2021-02-01",12499.61,13098.39,12200.22,12499.61,14600],["2021-02-02",12125.37,12649.31,11638.86,11638.86,90400],["2021-02-03",11302.04,11975.67,10852.95,11601.43,249600],["2021-02-04",11601.43,11975.67,11152.35,11152.35,48900],["2021-02-05",11601.43,11900.83,11227.19,11900.83,79100],["2021-02-08",11900.83,12724.15,11900.83,12312.49,153500],["2021-02-09",12312.49,12462.19,12125.37,12125.37,55200],["2021-02-17",11900.83,12948.7,11451.74,12724.15,63600],["2021-02-18",12724.15,12724.15,12275.07,12275.07,42900],["2021-02-19",12200.22,12424.76,12200.22,12424.76,30200],["2021-02-22",12424.76,13023.55,12424.76,12724.15,83000],["2021-02-23",13060.97,13060.97,12574.46,12574.46,102900],["2021-02-24",12574.46,12799.0,11975.67,11975.67,44700],["2021-02-25",12050.52,12349.91,11975.67,12275.07,94300],["2021-02-26",12275.07,12275.07,11975.67,12013.1,42300],["2021-03-01",12013.1,12275.07,11189.77,12125.37,100600],["2021-03-02",12125.37,12275.07,12125.37,12200.22,45700],["2021-03-03",12200.22,12237.64,11900.83,11975.67,157800],["2021-03-04",11975.67,12050.52,11676.28,11863.4,110000],["2021-03-05",11825.98,12499.61,11825.98,12499.61,77700],["2021-03-08",12574.46,13023.55,12574.46,12948.7,124000],["2021-03-09",12948.7,13397.79,12724.15,13322.94,99300],["2021-03-10",13472.63,13472.63,12724.15,13060.97,42300],["2021-03-11",13060.97,13060.97,12275.07,12574.46,34700],["2021-03-12",12574.46,12873.85,12574.46,12724.15,62900],["2021-03-15",12724.15,13173.24,12724.15,13023.55,86600],["2021-03-16",13023.55,13135.82,12873.85,13098.39,72200],["2021-03-17",13210.67,13697.18,13173.24,13472.63,168100],["2021-03-18",13472.63,13697.18,13397.79,13622.33,78900],["2021-03-19",13622.33,13772.03,13622.33,13697.18,82100],["2021-03-22",13846.87,13996.57,13734.6,13734.6,128900],["2021-03-23",13734.6,13809.45,13173.24,13210.67,91600],["2021-03-24",12761.58,13098.39,12649.31,12724.15,100700],["2021-03-25",12724.15,13023.55,12649.31,12873.85,43200],["2021-03-26",12724.15,12724.15,12349.91,12424.76,29600],["2021-03-29",12424.76,12948.7,12424.76,12948.7,120600],["2021-03-30",12761.58,13060.97,12761.58,13023.55,40800],["2021-03-31",13023.55,13098.39,12724.15,13023.55,81700],["2021-04-01",13060.97,13435.21,13060.97,13322.94,97800],["2021-04-02",13322.94,13322.94,13098.39,13173.24,10000],["2021-04-05",13173.24,13210.67,13023.55,13023.55,42500],["2021-04-06",13023.55,13060.97,12462.19,12724.15,34100],["2021-04-07",12724.15,13060.97,12724.15,12761.58,30000],["2021-04-08",12761.58,13023.55,12761.58,12873.85,36800],["2021-04-09",13023.55,13360.36,12948.7,13322.94,83600],["2021-04-12",13322.94,13472.63,13023.55,13248.09,112400],["2021-04-13",13248.09,13360.36,12724.15,12799.0,52900],["2021-04-14",12799.0,13173.24,12574.46,12799.0,66600],["2021-04-15",12761.58,13435.21,12537.03,12537.03,69200],["2021-04-16",12537.03,12873.85,11825.98,12125.37,85800],["2021-04-19",12125.37,12200.22,12013.1,12125.37,27700],["2021-04-20",12275.07,12387.34,12013.1,12013.1,39700],["2021-04-22",12013.1,12162.79,11601.43,11601.43,47000],["2021-04-23",11601.43,11900.83,11302.04,11900.83,52300],["2021-04-26",11975.67,12125.37,11302.04,11975.67,68000],["2021-04-27",11975.67,11975.67,11676.28,11676.28,22600],["2021-04-28",11713.71,11975.67,11676.28,11713.71,11800],["2021-04-29",11713.71,11751.13,11676.28,11676.28,7100],["2021-05-04",11302.04,11676.28,11302.04,11601.43,11400],["2021-05-05",11526.59,11676.28,11451.74,11676.28,94800],["2021-05-06",11713.71,11825.98,11676.28,11713.71,50800],["2021-05-07",11900.83,12275.07,11713.71,11751.13,31100],["2021-05-10",11751.13,11751.13,11414.31,11601.43,20500],["2021-05-11",11601.43,12050.52,11601.43,11638.86,16200],["2021-05-12",11863.4,11863.4,11526.59,11564.01,15000],["2021-05-13",11414.31,11489.16,11414.31,11414.31,28100],["2021-05-14",11414.31,11451.74,11077.5,11376.89,44200],["2021-05-17",11376.89,11376.89,11114.92,11376.89,13100],["2021-05-18",11152.35,11339.47,10927.8,11002.65,21900],["2021-05-19",10628.41,11002.65,10628.41,10703.26,23300],["2021-05-20",10703.26,10703.26,10104.48,10478.72,28000],["2021-05-21",10478.72,10778.11,9879.93,10478.72,47900],["2021-05-24",10478.72,10927.8,10478.72,10703.26,23000],["2021-05-25",11077.5,11077.5,10703.26,10778.11,34500],["2021-05-26",10778.11,11152.35,10553.56,10665.84,16400],["2021-05-27",10516.14,10628.41,10403.87,10403.87,19500],["2021-05-28",10403.87,10553.56,10329.02,10478.72,33600],["2021-05-31",10478.72,10628.41,10254.17,10628.41,29800],["2021-06-01",10703.26,11302.04,10703.26,11227.19,123600],["2021-06-02",11601.43,11601.43,11227.19,11227.19,94700],["2021-06-03",11227.19,11227.19,10852.95,10927.8,71400],["2021-06-04",10628.41,11227.19,10628.41,10927.8,53600],["2021-06-07",10927.8,10927.8,10590.99,10703.26,27400],["2021-06-08",10852.95,10852.95,10478.72,10478.72,13900],["2021-06-09",10329.02,10553.56,10254.17,10553.56,44500],["2021-06-10",10553.56,10553.56,10254.17,10403.87,24300],["2021-06-11",10254.17,10703.26,10254.17,10703.26,16700],["2021-06-14",10590.99,10628.41,10478.72,10553.56,58600],["2021-06-15",10628.41,10628.41,10478.72,10628.41,45400],["2021-06-16",10553.56,10815.53,10478.72,10516.14,93800],["2021-06-17",10628.41,11227.19,10590.99,11227.19,217000],["2021-06-18",11227.19,11526.59,11152.35,11189.77,109400],["2021-06-21",11227.19,11227.19,11002.65,11152.35,33800],["2021-06-22",11152.35,11302.04,11077.5,11189.77,67700],["2021-06-23",11302.04,11302.04,10927.8,11040.07,80200],["2021-06-24",10852.95,11002.65,10815.53,10890.38,29700],["2021-06-25",10852.95,11040.07,10778.11,11040.07,26500],["2021-06-28",11114.92,11114.92,10815.53,10927.8,14600],["2021-06-29",11114.92,11152.35,10965.23,11002.65,38200],["2021-06-30",10927.8,11040.07,10852.95,11040.07,15600],["2021-07-01",11040.07,11302.04,10927.8,11302.04,74000],["2021-07-02",11302.04,11376.89,11227.19,11227.19,81400],["2021-07-05",11227.19,11227.19,10927.8,11002.65,39700],["2021-07-06",11002.65,11040.07,10478.72,10516.14,37600],["2021-07-07",10516.14,10516.14,10104.48,10254.17,79900],["2021-07-08",10254.17,10366.44,10254.17,10254.17,20200],["2021-07-09",10254.17,10291.6,10254.17,10254.17,6200],["2021-07-12",10104.48,10141.9,9879.93,9879.93,32400],["2021-07-13",9879.93,10254.17,9879.93,10254.17,8100],["2021-07-14",9917.36,9954.78,9917.36,9954.78,3400],["2021-07-15",10029.63,10029.63,9954.78,9992.2,9800],["2021-07-16",9992.2,10179.32,9879.93,10179.32,5600],["2021-07-19",9730.24,9730.24,9468.27,9468.27,25000],["2021-07-20",9468.27,9580.54,8981.76,9580.54,28200],["2021-07-21",9318.57,9505.69,9281.15,9430.84,2400],["2021-07-22",9430.84,9730.24,9430.84,9730.24,11100],["2021-07-23",9730.24,9730.24,9505.69,9505.69,6700],["2021-07-26",9655.39,9655.39,9131.45,9543.12,2200],["2021-07-27",9730.24,9767.66,9580.54,9580.54,7000],["2021-07-28",9580.54,9730.24,9580.54,9655.39,700],["2021-07-29",9655.39,9655.39,9356.0,9430.84,2200],["2021-07-30",9430.84,9954.78,9430.84,9580.54,17600],["2021-08-02",9730.24,9805.08,9617.96,9805.08,21600],["2021-08-03",9805.08,9805.08,9430.84,9617.96,16400],["2021-08-04",9617.96,9730.24,9580.54,9730.24,9800],["2021-08-05",9917.36,10029.63,9692.81,9992.2,27200],["2021-08-06",9992.2,10329.02,9992.2,10291.6,71700],["2021-08-09",10291.6,10553.56,10179.32,10441.29,77900],["2021-08-10",10441.29,10628.41,9730.24,10441.29,98700],["2021-08-11",10441.29,10441.29,9992.2,10329.02,34900],["2021-08-12",10179.32,10403.87,10104.48,10254.17,33800],["2021-08-13",10104.48,10329.02,10067.05,10329.02,44500],["2021-08-16",10216.75,10478.72,10216.75,10478.72,107500],["2021-08-17",10628.41,11002.65,10478.72,10516.14,91500],["2021-08-18",10703.26,10703.26,10478.72,10590.99,68200],["2021-08-19",10665.84,10665.84,10329.02,10590.99,80400],["2021-08-20",10590.99,10590.99,10179.32,10329.02,101700],["2021-08-23",10403.87,10403.87,10029.63,10329.02,30500],["2021-08-24",10329.02,10329.02,10029.63,10104.48,28000],["2021-08-25",10029.63,10104.48,9917.36,10104.48,20000],["2021-08-26",10291.6,10329.02,10104.48,10254.17,7500],["2021-08-27",10029.63,10329.02,10029.63,10179.32,5600],["2021-08-30",10254.17,10478.72,10254.17,10441.29,38000],["2021-08-31",10441.29,10628.41,10366.44,10478.72,76400],["2021-09-01",10778.11,10778.11,10403.87,10478.72,88900],["2021-09-06",10815.53,11189.77,10703.26,11152.35,513100],["2021-09-07",11526.59,11526.59,11002.65,11077.5,143200],["2021-09-08",10965.23,11077.5,10927.8,11002.65,40600],["2021-09-09",10478.72,10852.95,10478.72,10852.95,192200],["2021-09-10",10628.41,10852.95,10553.56,10815.53,71000],["2021-09-13",11114.92,11152.35,10815.53,11002.65,128000],["2021-09-14",10852.95,11077.5,10815.53,10815.53,119200],["2021-09-15",10927.8,11002.65,10703.26,10852.95,128000],["2021-09-16",10852.95,11002.65,10778.11,11002.65,151600],["2021-09-17",10890.38,11601.43,10890.38,11451.74,535200],["2021-09-20",11751.13,12237.64,11713.71,11975.67,773000],["2021-09-21",11825.98,11863.4,11376.89,11751.13,311700],["2021-09-22",11751.13,11975.67,11601.43,11975.67,2203200],["2021-09-23",12724.15,12799.0,12349.91,12649.31,1611500],["2021-09-24",12724.15,12724.15,12162.79,12200.22,412600],["2021-09-27",12013.1,12125.37,11601.43,11601.43,1073500],["2021-09-28",11339.47,11489.16,11077.5,11451.74,618700],["2021-09-29",11376.89,11376.89,11077.5,11227.19,238500],["2021-09-30",11227.19,11676.28,11227.19,11489.16,685400],["2021-10-01",11489.16,11713.71,11451.74,11451.74,371219],["2021-10-04",11302.04,11526.59,11227.19,11376.89,299300],["2021-10-05",11526.59,11676.28,11376.89,11601.43,727000],["2021-10-06",11863.4,12162.79,11751.13,11863.4,596900],["2021-10-07",11900.83,12349.91,11788.55,12162.79,1258000],["2021-10-08",12349.91,12424.76,11975.67,12050.52,683300],["2021-10-11",12087.95,12499.61,12087.95,12312.49,5239300],["2021-10-12",12424.76,12649.31,12349.91,12424.76,3642200],["2021-10-13",12462.19,13285.51,12462.19,13023.55,1802900],["2021-10-14",13173.24,13921.72,13098.39,13884.3,4443500],["2021-10-15",13846.87,13996.57,13173.24,13435.21,2527500],["2021-10-18",13098.39,13772.03,13098.39,13248.09,1764200],["2021-10-19",13098.39,13697.18,12948.7,13547.48,2847500],["2021-10-20",13622.33,14483.08,13397.79,14483.08,6391300],["2021-10-21",15493.53,15493.53,14969.59,15493.53,2300300],["2021-10-22",15942.62,16279.43,15493.53,15867.77,3959300],["2021-10-25",15792.92,16953.06,15493.53,16953.06,2141600],["2021-10-26",17215.03,17664.12,16466.55,16990.49,3967300],["2021-10-27",16990.49,17589.27,16616.25,17027.91,2775800],["2021-10-28",17289.88,17813.82,16915.64,17402.15,2378300],["2021-10-29",17477.0,18412.6,17289.88,18412.6,2595700],["2021-11-01",18262.9,19011.38,17963.51,18487.45,2077500],["2021-11-02",18562.3,19086.23,18000.94,18711.99,3132400],["2021-11-03",18749.42,18824.26,17402.15,17402.15,4707800],["2021-11-04",16242.01,17215.03,16204.58,16466.55,3497400],["2021-11-05",16391.7,16840.79,15755.5,16429.13,1953200],["2021-11-08",16541.4,17177.61,16466.55,16840.79,1612300],["2021-11-09",16765.94,17514.42,16503.98,17215.03,1934200],["2021-11-10",17252.46,18075.78,17252.46,18075.78,2387900],["2021-11-11",18113.21,18749.42,17813.82,18337.75,2971000],["2021-11-12",18038.36,18337.75,17514.42,17851.24,2391700],["2021-11-15",18637.14,18637.14,17514.42,17813.82,2944100],["2021-11-16",17738.97,18000.94,17177.61,17664.12,2170600],["2021-11-17",17589.27,18262.9,17439.58,17813.82,2157500],["2021-11-18",17851.24,19048.81,17589.27,19048.81,4347900],["2021-11-19",19460.47,19685.01,17738.97,18711.99,3127500],["2021-11-22",18936.54,19183.53,17454.55,17454.55,2261800],["2021-11-23",16466.55,18648.37,16466.55,18607.2,2151500],["2021-11-24",18607.2,19142.37,18072.04,18360.21,1419600],["2021-11-25",18277.87,19512.86,18195.54,19101.2,1741300],["2021-11-26",19101.2,19183.53,18442.54,18442.54,1444900],["2021-11-29",17495.71,18854.2,17495.71,18607.2,1187900],["2021-11-30",19101.2,19883.36,18730.7,19883.36,2686600],["2021-12-01",20994.85,20994.85,20336.19,20500.86,1610000],["2021-12-02",20418.52,21324.19,20212.69,20336.19,1474300],["2021-12-03",20253.86,20500.86,18977.7,19183.53,2222700],["2021-12-06",19348.2,19348.2,17866.21,17866.21,1561000],["2021-12-07",18195.54,18607.2,17701.54,18277.87,902700],["2021-12-08",18360.21,18524.87,17701.54,18113.21,832800],["2021-12-09",18113.21,18813.04,17989.71,18813.04,680400],["2021-12-10",18854.2,19265.87,18524.87,18895.37,765400],["2021-12-13",19142.37,20171.53,18607.2,19512.86,1749000],["2021-12-14",19512.86,19595.2,18689.54,18854.2,1171300],["2021-12-15",18854.2,19307.03,18442.54,18771.87,983200],["2021-12-16",18771.87,19430.53,18319.04,19430.53,2011900],["2021-12-17",19759.86,20500.86,19389.37,19430.53,3475900],["2021-12-20",19512.86,19554.03,19018.87,19183.53,963700],["2021-12-21",19018.87,19759.86,18936.54,19595.2,1741700],["2021-12-22",19842.2,20953.69,19595.2,20953.69,4414300],["2021-12-23",21571.18,21818.18,19759.86,21118.35,3161900],["2021-12-24",21406.52,22559.18,21406.52,21982.85,2324500],["2021-12-27",21735.85,22229.85,20583.19,22065.18,2174800],["2021-12-28",22229.85,22559.18,21653.52,21653.52,2130700],["2021-12-29",21406.52,21818.18,20747.86,20747.86,1609800],["2021-12-30",20336.19,20747.86,19842.2,19924.53,2283500],["2021-12-31",19759.86,20212.69,19183.53,19265.87,1935000],["2022-01-04",19430.53,20583.19,19430.53,20583.19,1593300],["2022-01-05",20583.19,21241.85,20500.86,20871.36,1702300],["2022-01-06",20871.36,20871.36,20253.86,20459.69,1746900],["2022-01-07",20336.19,21200.69,20336.19,20583.19,1915300],["2022-01-10",20542.02,21818.18,19348.2,20665.52,2777700],["2022-01-11",20583.19,20830.19,20171.53,20336.19,1321600],["2022-01-12",19677.53,20171.53,18936.54,18936.54,1699300],["2022-01-13",18195.54,18771.87,17619.21,17619.21,4077200],["2022-01-14",16425.39,17948.54,16425.39,17289.88,1307800],["2022-01-17",17536.88,17701.54,16096.05,16096.05,1169200],["2022-01-18",15643.22,15643.22,14984.56,14984.56,893300],["2022-01-19",13955.4,14819.9,13955.4,14037.74,1958500],["2022-01-20",14120.07,14984.56,14120.07,14984.56,327100],["2022-01-21",15643.22,15643.22,14984.56,15396.23,707500],["2022-01-24",14902.23,14984.56,14325.9,14325.9,734900],["2022-01-25",13749.57,14655.23,13667.24,14325.9,432100],["2022-01-26",14078.9,14408.23,13543.74,13584.91,647100],["2022-01-27",13790.74,13790.74,12638.08,12679.25,576600],["2022-01-28",12514.58,13173.24,12514.58,13090.91,363700],["2022-02-07",13296.74,13996.57,13296.74,13996.57,468800],["2022-02-08",14243.57,14243.57,13667.24,13914.24,388500],["2022-02-09",13708.4,14572.9,13543.74,14490.57,636200],["2022-02-10",14778.73,14902.23,14408.23,14696.4,392800],["2022-02-11",14655.23,14655.23,14408.23,14531.73,299900],["2022-02-14",14408.23,14408.23,13996.57,14120.07,391400],["2022-02-15",13996.57,14325.9,13996.57,14161.23,221100],["2022-02-16",14490.57,15149.23,14325.9,14984.56,799500],["2022-02-17",15190.39,15231.56,14737.56,14861.06,512800],["2022-02-18",14737.56,15396.23,14737.56,15272.73,501700],["2022-02-21",15396.23,15725.56,14902.23,15355.06,830900],["2022-02-22",15025.73,15231.56,14655.23,15066.9,1013600],["2022-02-23",15437.39,15478.56,15066.9,15190.39,506700],["2022-02-24",15066.9,15313.89,14243.57,14655.23,705300],["2022-02-25",14778.73,15108.06,14655.23,14737.56,516600],["2022-02-28",14819.9,14819.9,14161.23,14490.57,511800],["2022-03-01",14408.23,15108.06,14408.23,14902.23,533800],["2022-03-02",14902.23,14902.23,14572.9,14696.4,395700],["2022-03-03",14243.57,14819.9,14243.57,14696.4,386700],["2022-03-04",14696.4,15272.73,14696.4,15025.73,997500],["2022-03-07",15231.56,15931.39,14902.23,15725.56,1654000],["2022-03-08",15643.22,15725.56,15108.06,15231.56,663000],["2022-03-09",15313.89,15313.89,14696.4,14984.56,586900],["2022-03-10",15231.56,15478.56,15108.06,15231.56,439200],["2022-03-11",14984.56,15231.56,14778.73,14902.23,591600],["2022-03-14",14902.23,14902.23,14243.57,14325.9,597300],["2022-03-15",14284.73,14819.9,14284.73,14819.9,520300],["2022-03-16",14984.56,15149.23,14819.9,14819.9,281800],["2022-03-17",14861.06,15231.56,14819.9,14984.56,622500],["2022-03-18",15149.23,15602.06,14984.56,15560.89,1676200],["2022-03-21",15849.06,16466.55,15725.56,16301.89,2163700],["2022-03-22",16466.55,16878.22,16137.22,16301.89,1470500],["2022-03-23",16178.39,16219.55,15807.89,15931.39,1208400],["2022-03-24",15890.22,16425.39,15684.39,16137.22,1220500],["2022-03-25",16054.89,16590.05,15972.56,16260.72,950800],["2022-03-28",16096.05,16096.05,15355.06,15643.22,1364900],["2022-03-29",15684.39,16260.72,15643.22,16137.22,701800],["2022-03-30",16137.22,16178.39,15231.56,15478.56,1009900],["2022-03-31",15313.89,15725.56,14819.9,14984.56,992300],["2022-04-01",14819.9,15396.23,14737.56,15272.73,533300],["2022-04-04",15396.23,15766.72,15231.56,15602.06,732800],["2022-04-05",15355.06,15643.22,15231.56,15231.56,665200],["2022-04-06",15025.73,15478.56,15025.73,15272.73,745900],["2022-04-07",15272.73,15272.73,14861.06,14943.4,764100],["2022-04-08",14902.23,15190.39,14819.9,14819.9,590700],["2022-04-12",14861.06,15190.39,14078.9,14078.9,649100],["2022-04-13",14202.4,14572.9,13667.24,14490.57,620000],["2022-04-14",14490.57,14614.07,14367.07,14490.57,286000],["2022-04-15",14408.23,14737.56,14243.57,14408.23,338300],["2022-04-18",14078.9,14325.9,13420.24,13420.24,839000],["2022-04-19",13749.57,13790.74,13255.57,13337.91,450900],["2022-04-20",13173.24,13461.41,13173.24,13296.74,792400],["2022-04-21",13173.24,13214.41,12391.08,12596.91,750200],["2022-04-22",12473.41,13008.58,11773.58,12596.91,515300],["2022-04-25",12596.91,12596.91,11732.42,11732.42,324400],["2022-04-26",11197.26,11897.08,10950.26,11897.08,524000],["2022-04-27",11773.58,12226.42,11567.75,12020.58,163900],["2022-04-28",12020.58,12226.42,11691.25,11938.25,137000],["2022-04-29",11938.25,12020.58,11691.25,11897.08,431400],["2022-05-04",11855.92,11938.25,11114.92,11361.92,379600],["2022-05-05",11691.25,11773.58,11156.09,11361.92,373300],["2022-05-06",11320.75,11320.75,10826.76,10826.76,225400],["2022-05-09",10579.76,10579.76,10085.76,10085.76,603500],["2022-05-10",9879.93,10291.6,9550.6,10209.26,543900],["2022-05-11",10209.26,10620.93,10126.93,10415.09,150100],["2022-05-12",10415.09,10415.09,9715.27,9715.27,319800],["2022-05-13",9715.27,9715.27,9056.6,9056.6,387500],["2022-05-16",9221.27,9674.1,9221.27,9303.6,710300],["2022-05-17",9344.77,9921.1,9303.6,9879.93,230800],["2022-05-18",9879.93,10250.43,9838.77,10003.43,245500],["2022-05-19",9550.6,9962.26,9550.6,9632.93,283100],["2022-05-20",9632.93,9879.93,9550.6,9632.93,257400],["2022-05-23",9756.43,10003.43,9509.43,9797.6,588600],["2022-05-24",10003.43,10085.76,9797.6,9879.93,292400],["2022-05-25",9962.26,10291.6,9797.6,10209.26,273500],["2022-05-26",10209.26,10250.43,10044.6,10126.93,222500],["2022-05-27",10126.93,10209.26,10085.76,10168.1,166800],["2022-05-30",10250.43,10373.93,10168.1,10291.6,235500],["2022-05-31",10291.6,10456.26,10168.1,10291.6,258400],["2022-06-01",10291.6,10456.26,10126.93,10209.26,133000],["2022-06-02",10168.1,10209.26,9756.43,10085.76,187300],["2022-06-03",9962.26,10085.76,9591.77,9797.6,166000],["2022-06-06",9591.77,10085.76,9591.77,9632.93,202200],["2022-06-07",9674.1,9674.1,9221.27,9385.93,248100],["2022-06-08",9468.27,9756.43,9468.27,9715.27,233100],["2022-06-09",9879.93,10085.76,9715.27,10085.76,398900],["2022-06-10",9921.1,10168.1,9797.6,9797.6,232900],["2022-06-13",9385.93,9509.43,9138.94,9303.6,386700],["2022-06-14",9056.6,9303.6,9015.44,9221.27,445800],["2022-06-15",9015.44,9427.1,8603.77,8603.77,531100],["2022-06-16",8768.44,8891.94,8109.78,8109.78,202300],["2022-06-17",8101.54,8101.54,7549.91,7549.91,306700],["2022-06-20",7549.91,7739.28,7022.98,7409.95,362200],["2022-06-21",7080.62,7525.21,6998.28,7409.95,320100],["2022-06-22",7409.95,7739.28,7409.95,7591.08,168500],["2022-06-23",7599.31,7698.11,7409.95,7698.11,43300],["2022-06-24",7714.58,8109.78,7698.11,7986.28,288800],["2022-06-27",7994.51,8192.11,7986.28,8192.11,66300],["2022-06-28",8192.11,8200.34,8019.21,8109.78,120400],["2022-06-29",7986.28,8101.54,7903.95,7986.28,59300],["2022-06-30",7986.28,8076.84,7821.61,8027.44,201800],["2022-07-01",8019.21,8019.21,7582.85,7903.95,91700],["2022-07-04",8150.94,8150.94,7673.41,7739.28,55100],["2022-07-05",7903.95,7903.95,7409.95,7739.28,331900],["2022-07-06",7813.38,7813.38,7615.78,7739.28,130700],["2022-07-07",7582.85,7755.75,7582.85,7698.11,201100],["2022-07-08",7739.28,7903.95,7656.95,7895.71,301700],["2022-07-11",7821.61,8068.61,7698.11,7821.61,118200],["2022-07-12",7821.61,8002.74,7739.28,7986.28,340200],["2022-07-13",8002.74,8521.44,7994.51,8480.27,699600],["2022-07-14",8480.27,8644.94,8233.28,8439.11,135300],["2022-07-15",8562.61,8809.61,8439.11,8480.27,231500],["2022-07-18",8521.44,8891.94,8480.27,8644.94,427600],["2022-07-19",8686.11,8727.27,8480.27,8644.94,217900],["2022-07-20",8809.61,9056.6,8768.44,8809.61,312300],["2022-07-21",8809.61,9015.44,8644.94,8686.11,143100],["2022-07-22",8686.11,8891.94,8686.11,8686.11,69700],["2022-07-25",8686.11,8686.11,8439.11,8480.27,154800],["2022-07-26",8439.11,8562.61,8200.34,8233.28,353200],["2022-07-27",8233.28,8356.78,8085.08,8356.78,76800],["2022-07-28",8480.27,8727.27,8397.94,8562.61,335800],["2022-07-29",9138.94,9138.94,9138.94,9138.94,201800],["2022-08-01",9756.43,9756.43,9756.43,9756.43,260600],["2022-08-02",10415.09,10415.09,10415.09,10415.09,973100],["2022-08-03",10538.59,10867.92,10126.93,10620.93,1054900],["2022-08-04",10703.26,11073.76,10538.59,10785.59,623100],["2022-08-05",10785.59,11526.59,10703.26,11526.59,567100],["2022-08-08",12102.92,12308.75,11938.25,12267.58,1589500],["2022-08-09",12226.42,12514.58,11773.58,11897.08,826900],["2022-08-10",11773.58,12679.25,11691.25,12432.25,1124800],["2022-08-11",12514.58,12761.58,12061.75,12102.92,793800],["2022-08-12",12102.92,12349.91,11938.25,12267.58,403400],["2022-08-15",12391.08,12473.41,12102.92,12267.58,486800],["2022-08-16",12349.91,12514.58,12144.08,12267.58,505400],["2022-08-17",12226.42,13090.91,12226.42,12885.08,1827000],["2022-08-18",12926.24,13461.41,12761.58,13296.74,980800],["2022-08-19",13337.91,13420.24,12843.91,13049.74,641300],["2022-08-22",12802.74,12802.74,12144.08,12144.08,1470500],["2022-08-23",11897.08,12349.91,11567.75,12349.91,1038400],["2022-08-24",12514.58,12761.58,12102.92,12432.25,656400],["2022-08-25",12432.25,12679.25,12267.58,12473.41,507200],["2022-08-26",12473.41,12885.08,12308.75,12349.91,1048500],["2022-08-29",11938.25,12102.92,11485.42,12102.92,973500],["2022-08-30",12102.92,12267.58,11773.58,11773.58,523000],["2022-08-31",11567.75,11855.92,11526.59,11650.09,401200],["2022-09-05",11650.09,11855.92,11608.92,11773.58,434500],["2022-09-06",11773.58,12267.58,11773.58,11979.42,494200],["2022-09-07",12144.08,12144.08,11320.75,11320.75,701900],["2022-09-08",11485.42,11526.59,10950.26,10991.42,718500],["2022-09-09",10867.92,11238.42,10291.6,11238.42,1049200],["2022-09-12",11197.26,11238.42,10867.92,11032.59,354100],["2022-09-13",11032.59,11279.59,10950.26,11032.59,445100],["2022-09-14",10703.26,11114.92,10703.26,11114.92,728300],["2022-09-15",11114.92,11855.92,11114.92,11855.92,1768200],["2022-09-16",12102.92,12514.58,11938.25,12226.42,2109800],["2022-09-19",12020.58,12761.58,11938.25,12102.92,1804900],["2022-09-20",12349.91,12514.58,11773.58,12061.75,781200],["2022-09-21",12102.92,12885.08,11938.25,12885.08,1745300],["2022-09-22",12926.24,13420.24,12761.58,13420.24,1772800],["2022-09-23",13749.57,13749.57,12843.91,12926.24,1774300],["2022-09-26",12514.58,12720.41,12061.75,12061.75,1015400],["2022-09-27",11732.42,12061.75,11238.42,11238.42,2429800],["2022-09-28",11114.92,11444.25,10538.59,10538.59,1501500],["2022-09-29",10950.26,11238.42,10538.59,10867.92,1135900],["2022-09-30",10777.36,11139.62,10143.4,10732.08,969700],["2022-10-03",10686.79,10686.79,10007.55,10007.55,694500],["2022-10-04",10143.4,10324.53,9418.87,9509.43,581000],["2022-10-05",9962.26,10143.4,9871.7,10143.4,554000],["2022-10-06",10415.09,10822.64,10369.81,10415.09,1082300],["2022-10-07",10052.83,10867.92,10007.55,10369.81,1518000],["2022-10-10",10143.4,11094.34,10143.4,11094.34,900800],["2022-10-11",11094.34,11230.19,10324.53,10324.53,1058800],["2022-10-12",10233.96,10822.64,10233.96,10415.09,540900],["2022-10-13",10732.08,10732.08,10052.83,10233.96,392900],["2022-10-14",10415.09,10641.51,10233.96,10369.81,455600],["2022-10-17",10052.83,10505.66,9781.13,10233.96,395000],["2022-10-18",10460.38,10867.92,10233.96,10415.09,944900],["2022-10-19",10641.51,10641.51,10415.09,10596.23,299700],["2022-10-20",10686.79,10732.08,10369.81,10460.38,278300],["2022-10-21",10596.23,10596.23,9735.85,9735.85,979710],["2022-10-24",9690.57,9826.42,9056.6,9056.6,495300],["2022-10-25",8612.83,9237.74,8422.64,8422.64,897500],["2022-10-26",8513.21,8685.28,7833.96,7969.81,587900],["2022-10-27",8060.38,8513.21,7788.68,8467.92,456900],["2022-10-28",8676.23,8966.04,8295.85,8513.21,389100],["2022-10-31",8739.62,8739.62,7924.53,8060.38,747100],["2022-11-01",8060.38,8422.64,8060.38,8060.38,329000],["2022-11-02",8150.94,8232.45,8060.38,8123.77,272500],["2022-11-03",7698.11,8078.49,7698.11,7942.64,207200],["2022-11-04",7833.96,7833.96,7390.19,7390.19,518100],["2022-11-07",7109.43,7200.0,6873.96,6873.96,328000],["2022-11-08",6393.96,6602.26,6393.96,6393.96,696800],["2022-11-09",6566.04,6756.23,6520.75,6683.77,568400],["2022-11-10",6430.19,6665.66,6221.89,6221.89,543200],["2022-11-11",6348.68,6421.13,5787.17,5787.17,553100],["2022-11-14",5461.13,5488.3,5388.68,5388.68,631000],["2022-11-15",5026.42,5044.53,5017.36,5017.36,1403000],["2022-11-16",4682.26,5361.51,4682.26,5361.51,513600],["2022-11-17",5723.77,5732.83,5705.66,5732.83,284000],["2022-11-18",6131.32,6131.32,6131.32,6131.32,171500],["2022-11-21",6556.98,6556.98,6556.98,6556.98,41500],["2022-11-22",7009.81,7009.81,6357.74,6701.89,1345000],["2022-11-23",6529.81,6747.17,6339.62,6339.62,369800],["2022-11-24",6203.77,6765.28,6203.77,6765.28,999500],["2022-11-25",6792.45,7236.23,6792.45,7236.23,603900],["2022-11-28",7598.49,7698.11,7399.25,7516.98,1068100],["2022-11-29",7607.55,7788.68,7236.23,7598.49,1569400],["2022-11-30",7616.6,8060.38,7254.34,7698.11,1058800],["2022-12-01",7960.75,8196.23,7526.04,7788.68,1396300],["2022-12-02",7607.55,8150.94,7372.08,8060.38,1298600],["2022-12-05",8422.64,8422.64,7698.11,7879.25,870400],["2022-12-06",7879.25,8332.08,7607.55,7607.55,1634300],["2022-12-07",7698.11,7743.4,7245.28,7281.51,587100],["2022-12-08",7516.98,7743.4,7290.57,7408.3,485000],["2022-12-09",7426.42,7507.92,7245.28,7426.42,449900],["2022-12-12",7471.7,7689.06,7245.28,7245.28,552000],["2022-12-13",7254.34,7335.85,7064.15,7299.62,413100],["2022-12-14",7453.58,7598.49,7299.62,7507.92,564100],["2022-12-15",7562.26,7607.55,7417.36,7507.92,300500],["2022-12-16",7344.91,7661.89,7344.91,7516.98,380100],["2022-12-19",7607.55,7788.68,7453.58,7453.58,677600],["2022-12-20",7480.75,7480.75,6937.36,6937.36,779800],["2022-12-21",6991.7,7145.66,6457.36,6520.75,601200],["2022-12-22",6611.32,6729.06,6249.06,6466.42,543200],["2022-12-23",6466.42,6520.75,6312.45,6384.91,210400],["2022-12-26",6493.58,6493.58,5941.13,5941.13,440200],["2022-12-27",5823.4,6339.62,5823.4,6339.62,223900],["2022-12-28",6348.68,6520.75,6339.62,6511.7,177300],["2022-12-29",6348.68,6566.04,6348.68,6348.68,127200],["2022-12-30",6511.7,6511.7,6267.17,6267.17,102100],["2023-01-03",6267.17,6701.89,6267.17,6701.89,404800],["2023-01-04",6701.89,6883.02,6611.32,6720.0,209400],["2023-01-05",6584.15,6774.34,6584.15,6701.89,165600],["2023-01-06",6729.06,6837.74,6611.32,6611.32,415400],["2023-01-09",6656.6,6720.0,6638.49,6638.49,150700],["2023-01-10",6638.49,6701.89,6566.04,6683.77,285100],["2023-01-11",6701.89,6937.36,6701.89,6792.45,275100],["2023-01-12",6665.66,6855.85,6665.66,6710.94,60500],["2023-01-13",6792.45,6792.45,6602.26,6665.66,177400],["2023-01-16",6656.6,6747.17,6593.21,6747.17,151500],["2023-01-17",6747.17,7064.15,6638.49,7064.15,432700],["2023-01-18",7091.32,7335.85,6837.74,7335.85,402100],["2023-01-19",7372.08,7408.3,7245.28,7408.3,270400],["2023-01-27",7507.92,7507.92,7245.28,7245.28,283500],["2023-01-30",7245.28,7607.55,7236.23,7516.98,499200],["2023-01-31",7372.08,7516.98,7290.57,7516.98,304000],["2023-02-01",7670.94,7670.94,7154.72,7154.72,385000],["2023-02-02",7245.28,7245.28,6810.57,6991.7,320800],["2023-02-03",7036.98,7154.72,6901.13,7018.87,196500],["2023-02-06",7018.87,7163.77,7000.75,7064.15,184700],["2023-02-07",7082.26,7109.43,6873.96,6873.96,179200],["2023-02-08",6910.19,7000.75,6792.45,6928.3,127000],["2023-02-09",6819.62,7018.87,6819.62,6937.36,93500],["2023-02-10",6928.3,6973.58,6828.68,6846.79,236400],["2023-02-13",6792.45,6883.02,6611.32,6846.79,187200],["2023-02-14",6901.13,6901.13,6701.89,6828.68,98100],["2023-02-15",6720.0,7036.98,6701.89,7018.87,248900],["2023-02-16",7055.09,7136.6,6973.58,7064.15,81800],["2023-02-17",7027.92,7218.11,7027.92,7055.09,202200],["2023-02-20",7372.08,7544.15,7335.85,7544.15,598800],["2023-02-21",7969.81,7969.81,7652.83,7652.83,756200],["2023-02-22",7426.42,7743.4,7335.85,7335.85,501200],["2023-02-23",7381.13,7381.13,6892.08,7209.06,384700],["2023-02-24",7245.28,7245.28,7036.98,7055.09,118500],["2023-02-27",6928.3,7009.81,6720.0,6810.57,254600],["2023-02-28",6774.34,6973.58,6611.32,6964.53,206600],["2023-03-01",6910.19,7018.87,6710.94,6982.64,157300],["2023-03-02",6928.3,6982.64,6883.02,6883.02,162100],["2023-03-03",6883.02,6928.3,6801.51,6801.51,118500],["2023-03-06",6928.3,7154.72,6928.3,6955.47,187900],["2023-03-07",7009.81,7009.81,6855.85,6973.58,89500],["2023-03-08",6883.02,7009.81,6837.74,6973.58,340500],["2023-03-09",6982.64,7036.98,6955.47,7018.87,104800],["2023-03-10",6982.64,6982.64,6883.02,6946.42,383900],["2023-03-13",7055.09,7055.09,6837.74,6919.25,74800],["2023-03-14",6910.19,6910.19,6747.17,6783.4,181000],["2023-03-15",6883.02,7073.21,6828.68,7073.21,280800],["2023-03-16",7046.04,7046.04,6792.45,6955.47,117000],["2023-03-17",6973.58,7055.09,6901.13,6955.47,125000],["2023-03-20",6964.53,6973.58,6729.06,6819.62,255800],["2023-03-21",6837.74,6928.3,6765.28,6873.96,143900],["2023-03-22",6991.7,6991.7,6810.57,6828.68,108100],["2023-03-23",6765.28,6846.79,6729.06,6828.68,208100],["2023-03-24",6828.68,6964.53,6783.4,6955.47,396600],["2023-03-27",7018.87,7018.87,6892.08,7018.87,330200],["2023-03-28",7018.87,7118.49,6991.7,7055.09,316900],["2023-03-29",7055.09,7055.09,6910.19,7000.75,72100],["2023-03-30",7027.92,7489.81,7000.75,7489.81,1311400],["2023-03-31",7498.87,7879.25,7498.87,7589.43,415900],["2023-04-03",8114.72,8114.72,7716.23,7824.91,799800],["2023-04-04",7906.42,8015.09,7725.28,7942.64,781300],["2023-04-05",7797.74,8060.38,7797.74,7978.87,571300],["2023-04-06",8060.38,8413.58,8024.15,8024.15,1424300],["2023-04-07",8006.04,8024.15,7815.85,7951.7,643300],["2023-04-10",8042.26,8295.85,7770.57,7770.57,594800],["2023-04-11",7797.74,7879.25,7516.98,7815.85,554200],["2023-04-12",7888.3,8150.94,7815.85,7978.87,538000],["2023-04-13",8042.26,8060.38,7770.57,7779.62,436200],["2023-04-14",7861.13,7879.25,7353.96,7471.7,804200],["2023-04-17",7471.7,7471.7,7236.23,7254.34,458000],["2023-04-18",7435.47,7462.64,7245.28,7462.64,264200],["2023-04-19",7516.98,7516.98,7254.34,7335.85,214400],["2023-04-20",7326.79,7335.85,7245.28,7326.79,307900],["2023-04-21",7326.79,7399.25,7236.23,7263.4,237800],["2023-04-24",7290.57,7417.36,7272.45,7299.62,164000],["2023-04-25",7335.85,7598.49,7335.85,7408.3,335200],["2023-04-26",7399.25,7426.42,7299.62,7426.42,108600],["2023-04-27",7426.42,7942.64,7426.42,7942.64,1370800],["2023-04-28",8476.98,8476.98,8169.06,8259.62,1396000],["2023-05-04",8105.66,8513.21,8105.66,8250.57,962100],["2023-05-05",8268.68,8821.13,8141.89,8821.13,2038800],["2023-05-08",9056.6,9283.02,8993.21,9237.74,1805900],["2023-05-09",9283.02,9283.02,8875.47,9237.74,1018700],["2023-05-10",9373.58,9871.7,9192.45,9871.7,1159500],["2023-05-11",10324.53,10324.53,9826.42,9962.26,1519700],["2023-05-12",9871.7,9962.26,9600.0,9826.42,1139300],["2023-05-15",10188.68,10188.68,9645.28,9690.57,810800],["2023-05-16",9781.13,10143.4,9509.43,9916.98,994700],["2023-05-17",9554.72,9962.26,9554.72,9600.0,972800],["2023-05-18",9600.0,9826.42,9554.72,9554.72,838900],["2023-05-19",9600.0,9735.85,9101.89,9509.43,902900],["2023-05-22",9690.57,10143.4,9509.43,10143.4,1351100],["2023-05-23",10415.09,10822.64,10324.53,10732.08,2568600],["2023-05-24",10777.36,11184.91,10686.79,11139.62,1430300],["2023-05-25",11139.62,11909.43,10958.49,11275.47,1547700],["2023-05-26",11230.19,11501.89,11139.62,11139.62,833500],["2023-05-29",11230.19,11909.43,11230.19,11909.43,1411300],["2023-05-30",12000.0,12135.85,11683.02,11954.72,794900],["2023-05-31",11818.87,12226.42,11818.87,12000.0,839200],["2023-06-01",12135.85,12135.85,11501.89,11637.74,1516400],["2023-06-02",11728.3,12045.28,11501.89,11683.02,1119500],["2023-06-05",11773.58,11954.72,11501.89,11592.45,749900],["2023-06-06",11501.89,11864.15,11501.89,11728.3,696600],["2023-06-07",11773.58,12316.98,11728.3,12045.28,999300],["2023-06-08",12090.57,12181.13,11637.74,11637.74,749800],["2023-06-09",11637.74,11954.72,11501.89,11773.58,841500],["2023-06-12",11773.58,12588.68,11547.17,12588.68,2227200],["2023-06-13",12588.68,12950.94,12452.83,12588.68,838400],["2023-06-14",12633.96,12633.96,11773.58,11864.15,1207300],["2023-06-15",11909.43,11954.72,11049.06,11320.75,2022500],["2023-06-16",11592.45,11637.74,11139.62,11139.62,747500],["2023-06-19",10958.49,11275.47,10958.49,10958.49,462900],["2023-06-20",11139.62,11683.02,11003.77,11683.02,1109400],["2023-06-21",11683.02,11909.43,11411.32,11683.02,683200],["2023-06-22",11954.72,11954.72,11592.45,11728.3,713500],["2023-06-23",11864.15,12181.13,11683.02,11773.58,781400],["2023-06-26",11773.58,11773.58,11049.06,11411.32,770400],["2023-06-27",11456.6,11683.02,11320.75,11320.75,507200],["2023-06-28",11320.75,11683.02,11184.91,11366.04,811000],["2023-06-29",11320.75,11366.04,11049.06,11049.06,578200],["2023-06-30",11139.62,11139.62,10867.92,10867.92,515300],["2023-07-03",10867.92,11139.62,10867.92,11049.06,300900],["2023-07-04",11049.06,11592.45,11003.77,11592.45,880700],["2023-07-05",11683.02,11683.02,11320.75,11366.04,435000],["2023-07-06",11366.04,11683.02,11230.19,11411.32,1148000],["2023-07-07",11547.17,11547.17,11184.91,11547.17,541800],["2023-07-10",11592.45,12181.13,11592.45,11954.72,1767900],["2023-07-11",11954.72,12135.85,11728.3,11864.15,758800],["2023-07-12",11773.58,11909.43,11501.89,11683.02,621600],["2023-07-13",12045.28,12226.42,11864.15,12000.0,1273100],["2023-07-14",12045.28,12271.7,11683.02,12045.28,1071200],["2023-07-17",12271.7,12498.11,12045.28,12226.42,1185500],["2023-07-18",12226.42,12316.98,11954.72,12090.57,541800],["2023-07-19",12135.85,12181.13,11683.02,11683.02,976200],["2023-07-20",11683.02,11773.58,11547.17,11728.3,549100],["2023-07-21",11773.58,12135.85,11592.45,12000.0,857200],["2023-07-24",12045.28,12316.98,12000.0,12226.42,965400],["2023-07-25",12316.98,12815.09,12090.57,12498.11,2152400],["2023-07-26",12543.4,12543.4,12181.13,12226.42,1071400],["2023-07-27",12226.42,13041.51,12226.42,13041.51,3148000],["2023-07-28",13132.08,13584.91,12950.94,13086.79,1521600],["2023-07-31",13313.21,13313.21,12724.53,13177.36,1345300],["2023-08-01",13177.36,13177.36,12588.68,12588.68,1693300],["2023-08-02",12679.25,12905.66,12452.83,12769.81,597000],["2023-08-03",12905.66,12950.94,12498.11,12498.11,1159200],["2023-08-04",12633.96,12905.66,12362.26,12724.53,1738300],["2023-08-07",12769.81,13132.08,12588.68,12633.96,1827000],["2023-08-08",12679.25,12679.25,12226.42,12362.26,1733700],["2023-08-09",12452.83,12588.68,12271.7,12452.83,798400],["2023-08-10",12588.68,12633.96,12226.42,12226.42,715200],["2023-08-11",12271.7,12407.55,11864.15,12135.85,828400],["2023-08-14",12316.98,12452.83,12135.85,12135.85,1426600],["2023-08-15",12316.98,12498.11,12271.7,12316.98,986800],["2023-08-16",12362.26,12498.11,12226.42,12407.55,616900],["2023-08-17",12452.83,12452.83,11954.72,11954.72,1162000],["2023-08-18",11909.43,11954.72,11139.62,11139.62,1928100],["2023-08-21",11049.06,11094.34,10369.81,10369.81,1031800],["2023-08-22",10550.94,10596.23,9690.57,10415.09,925500],["2023-08-23",10686.79,10686.79,9781.13,10098.11,416800],["2023-08-24",10098.11,10777.36,10098.11,10777.36,800400],["2023-08-25",10867.92,11139.62,10732.08,11003.77,500800],["2023-08-28",10913.21,11139.62,10822.64,11003.77,507800],["2023-08-29",11049.06,11366.04,10958.49,11049.06,636400],["2023-08-30",11184.91,11184.91,10822.64,11049.06,448400],["2023-08-31",11184.91,11275.47,11003.77,11184.91,572900],["2023-09-05",11366.04,11456.6,11139.62,11320.75,691400],["2023-09-06",11320.75,11592.45,11184.91,11547.17,688100],["2023-09-07",11547.17,11909.43,11547.17,11728.3,1403100],["2023-09-08",11728.3,12135.85,11592.45,11683.02,1238600],["2023-09-11",11683.02,11773.58,11049.06,11049.06,859100],["2023-09-12",11049.06,11411.32,11049.06,11411.32,470400],["2023-09-13",11501.89,11501.89,11184.91,11230.19,611500],["2023-09-14",11230.19,11230.19,10732.08,10777.36,798600],["2023-09-15",10777.36,10867.92,10415.09,10415.09,1124900],["2023-09-18",10460.38,10732.08,10415.09,10732.08,402100],["2023-09-19",10777.36,10777.36,10505.66,10732.08,209200],["2023-09-20",10732.08,11049.06,10596.23,11003.77,375800],["2023-09-21",11003.77,11094.34,10867.92,10867.92,552800],["2023-09-22",10686.79,10686.79,10143.4,10460.38,654400],["2023-09-25",10143.4,10505.66,9735.85,9735.85,741000],["2023-09-26",9735.85,9781.13,9373.58,9645.28,299200],["2023-09-27",9418.87,9962.26,9056.6,9916.98,479900],["2023-09-28",9871.7,9871.7,9418.87,9600.0,218700],["2023-09-29",9781.13,9781.13,9554.72,9735.85,234900],["2023-10-02",9871.7,9871.7,9554.72,9781.13,130700],["2023-10-03",9554.72,9554.72,9101.89,9101.89,520500],["2023-10-04",8830.19,9373.58,8775.85,9192.45,293900],["2023-10-05",9237.74,9328.3,9038.49,9192.45,162800],["2023-10-06",9147.17,9328.3,9056.6,9328.3,154700],["2023-10-09",9328.3,9373.58,9192.45,9373.58,207800],["2023-10-10",9373.58,9916.98,9373.58,9690.57,736100],["2023-10-11",9690.57,9735.85,9509.43,9645.28,200900],["2023-10-12",9690.57,9871.7,9509.43,9645.28,422600],["2023-10-13",9418.87,9645.28,9418.87,9645.28,195800],["2023-10-16",9645.28,9781.13,9373.58,9464.15,242200],["2023-10-17",9464.15,9554.72,9192.45,9192.45,134300],["2023-10-18",9418.87,9418.87,8549.43,8558.49,329400],["2023-10-19",8712.45,8721.51,8513.21,8540.38,181900],["2023-10-20",8540.38,8739.62,7942.64,8739.62,234900],["2023-10-23",8784.91,8866.42,8630.94,8730.57,105700],["2023-10-24",8730.57,8875.47,8703.4,8830.19,180600],["2023-10-25",8966.04,9101.89,8803.02,8830.19,152500],["2023-10-26",8784.91,8784.91,8214.34,8214.34,549900],["2023-10-27",8160.0,8332.08,7788.68,8286.79,133700],["2023-10-30",8223.4,8259.62,8015.09,8015.09,137900],["2023-10-31",8277.74,8277.74,7526.04,7526.04,288900],["2023-11-01",7526.04,7698.11,7245.28,7598.49,296100],["2023-11-02",7725.28,8123.77,7652.83,8123.77,324300],["2023-11-03",8323.02,8359.25,8150.94,8241.51,242400],["2023-11-06",8241.51,8377.36,8241.51,8377.36,206400],["2023-11-07",8368.3,8467.92,8286.79,8332.08,131200],["2023-11-08",8295.85,8875.47,8277.74,8875.47,384200],["2023-11-09",8875.47,9373.58,8830.19,9147.17,548000],["2023-11-10",8966.04,9283.02,8966.04,9038.49,397700],["2023-11-13",9038.49,9192.45,8793.96,9056.6,188500],["2023-11-14",9056.6,9192.45,8784.91,9047.55,252200],["2023-11-15",9237.74,9328.3,9056.6,9147.17,269100],["2023-11-16",9056.6,9192.45,9011.32,9192.45,159200],["2023-11-17",9237.74,9826.42,9192.45,9735.85,1585600],["2023-11-20",9509.43,9781.13,9328.3,9781.13,321700],["2023-11-21",9871.7,10143.4,9781.13,9962.26,644800],["2023-11-22",9645.28,10233.96,9645.28,10098.11,575600],["2023-11-23",10143.4,10143.4,9509.43,9509.43,731800],["2023-11-24",9464.15,9464.15,8975.09,9237.74,748900],["2023-11-27",9237.74,9373.58,9038.49,9038.49,315000],["2023-11-28",9020.38,9147.17,8784.91,8975.09,258400],["2023-11-29",9056.6,9237.74,8984.15,9147.17,215900],["2023-11-30",9147.17,9283.02,9011.32,9011.32,186300],["2023-12-01",9056.6,9056.6,8938.87,9038.49,194000],["2023-12-04",9056.6,9645.28,9056.6,9554.72,737300],["2023-12-05",9690.57,9826.42,9509.43,9600.0,311500],["2023-12-06",9690.57,9781.13,9509.43,9781.13,435000],["2023-12-07",9871.7,9916.98,9328.3,9645.28,404600],["2023-12-08",9509.43,9735.85,9509.43,9509.43,339900],["2023-12-11",9645.28,9645.28,9373.58,9554.72,208900],["2023-12-12",9554.72,9554.72,9373.58,9418.87,215800],["2023-12-13",9554.72,9554.72,9101.89,9147.17,272100],["2023-12-14",9192.45,9237.74,9056.6,9056.6,400200],["2023-12-15",9101.89,9192.45,9056.6,9101.89,131000],["2023-12-18",9056.6,9237.74,9056.6,9101.89,106000],["2023-12-19",9101.89,9192.45,9056.6,9147.17,172100],["2023-12-20",9147.17,9373.58,9147.17,9283.02,109600],["2023-12-21",9283.02,9283.02,9147.17,9237.74,89700],["2023-12-22",9283.02,9328.3,9192.45,9237.74,120500],["2023-12-25",9237.74,9283.02,9147.17,9237.74,371900],["2023-12-26",9283.02,9328.3,9147.17,9192.45,228100],["2023-12-27",9237.74,9418.87,9192.45,9373.58,400700],["2023-12-28",9464.15,10007.55,9418.87,10007.55,1636600],["2023-12-29",10188.68,10188.68,9781.13,9781.13,645700],["2024-01-02",9781.13,10279.25,9735.85,9871.7,1096800],["2024-01-03",9962.26,10279.25,9871.7,10279.25,857100],["2024-01-04",10279.25,10279.25,10052.83,10052.83,530400],["2024-01-05",9962.26,10143.4,9871.7,9871.7,632000],["2024-01-08",10007.55,10188.68,9871.7,10052.83,439100],["2024-01-09",10098.11,10505.66,10052.83,10415.09,989400],["2024-01-10",10415.09,10415.09,10007.55,10098.11,556500],["2024-01-11",10052.83,10279.25,9962.26,10188.68,313400],["2024-01-12",9871.7,9962.26,9645.28,9690.57,1076600],["2024-01-15",9690.57,9962.26,9645.28,9645.28,221400],["2024-01-16",9554.72,9781.13,9464.15,9781.13,298800],["2024-01-17",9781.13,9826.42,9645.28,9690.57,233100],["2024-01-18",9781.13,9916.98,9690.57,9826.42,308700],["2024-01-19",9916.98,9916.98,9690.57,9690.57,207000],["2024-01-22",9781.13,9781.13,9554.72,9735.85,254600],["2024-01-23",9735.85,9826.42,9554.72,9600.0,253300],["2024-01-24",9600.0,9690.57,9418.87,9464.15,472000],["2024-01-25",9554.72,9554.72,9418.87,9418.87,178900],["2024-01-26",9509.43,9600.0,9464.15,9600.0,116700],["2024-01-29",9645.28,10143.4,9509.43,9962.26,1292700],["2024-01-30",9962.26,10098.11,9781.13,9962.26,451100],["2024-01-31",10052.83,10188.68,9645.28,9645.28,638900],["2024-02-01",9600.0,9871.7,9509.43,9826.42,407100],["2024-02-02",9962.26,10324.53,9962.26,10233.96,1822100],["2024-02-05",10233.96,10369.81,10098.11,10279.25,619300],["2024-02-06",10279.25,10369.81,10052.83,10188.68,961100],["2024-02-07",10324.53,10324.53,10098.11,10188.68,557800],["2024-02-15",10233.96,10505.66,10143.4,10369.81,917000],["2024-02-16",10369.81,10686.79,10324.53,10369.81,662900],["2024-02-19",10415.09,10415.09,10143.4,10279.25,520700],["2024-02-20",10324.53,10505.66,10188.68,10233.96,628500],["2024-02-21",10233.96,10324.53,10143.4,10233.96,340300],["2024-02-22",10233.96,10369.81,10143.4,10279.25,612600],["2024-02-23",10279.25,10279.25,9826.42,9826.42,965600],["2024-02-26",9871.7,9962.26,9781.13,9871.7,237200],["2024-02-27",9962.26,10143.4,9871.7,10098.11,349900],["2024-02-28",10188.68,10188.68,9871.7,9871.7,339400],["2024-02-29",10007.55,10052.83,9916.98,9962.26,366900],["2024-03-01",10052.83,10233.96,9916.98,10233.96,432400],["2024-03-04",10415.09,10867.92,10369.81,10550.94,2147600],["2024-03-05",10550.94,10550.94,10324.53,10415.09,530100],["2024-03-06",10505.66,10505.66,10098.11,10188.68,498000],["2024-03-07",10188.68,10324.53,10052.83,10279.25,586200],["2024-03-08",10369.81,10369.81,9962.26,9962.26,790300],["2024-03-11",9962.26,10098.11,9826.42,9826.42,837000],["2024-03-12",9916.98,9962.26,9781.13,9826.42,524900],["2024-03-13",9781.13,10143.4,9781.13,10098.11,633000],["2024-03-14",10098.11,10233.96,10007.55,10052.83,800400],["2024-03-15",10052.83,10369.81,9962.26,10188.68,796400],["2024-03-18",10324.53,10867.92,10143.4,10686.79,3247900],["2024-03-19",10867.92,10867.92,10505.66,10505.66,472800],["2024-03-20",10505.66,10596.23,10324.53,10415.09,690500],["2024-03-21",10596.23,10822.64,10460.38,10686.79,1034600],["2024-03-22",10822.64,10822.64,10505.66,10505.66,1003600],["2024-03-25",10550.94,10867.92,10460.38,10505.66,1132500],["2024-03-26",10460.38,11230.19,10415.09,11230.19,2036700],["2024-03-27",11456.6,11501.89,11230.19,11366.04,1177400],["2024-03-28",11501.89,11592.45,11184.91,11320.75,954800],["2024-03-29",11230.19,11501.89,11139.62,11184.91,780200],["2024-04-01",11230.19,11592.45,11094.34,11411.32,1419900],["2024-04-02",11456.6,11456.6,11139.62,11320.75,910900],["2024-04-03",11411.32,11411.32,11049.06,11049.06,1148300],["2024-04-04",11003.77,11049.06,10550.94,10732.08,1375300],["2024-04-05",10550.94,10777.36,10460.38,10550.94,1044300],["2024-04-08",10550.94,10596.23,10324.53,10324.53,851200],["2024-04-09",10324.53,10415.09,10143.4,10324.53,703100],["2024-04-10",10415.09,10505.66,10233.96,10233.96,566500],["2024-04-11",10143.4,10324.53,10098.11,10233.96,480900],["2024-04-12",10369.81,10460.38,10279.25,10415.09,507200],["2024-04-15",10415.09,10415.09,9690.57,9690.57,1306600],["2024-04-16",9690.57,9690.57,9101.89,9192.45,1084700],["2024-04-17",9328.3,9328.3,9101.89,9101.89,499600],["2024-04-19",9056.6,9101.89,8649.06,8649.06,560100],["2024-04-22",8830.19,9056.6,8694.34,8975.09,248200],["2024-04-23",8975.09,8984.15,8766.79,8803.02,269600],["2024-04-24",8938.87,9328.3,8730.57,9147.17,462000],["2024-04-25",9056.6,9056.6,8920.75,9011.32,182500],["2024-04-26",8784.91,9038.49,8784.91,8920.75,331300],["2024-05-02",9056.6,9056.6,8920.75,8993.21,182100],["2024-05-03",9002.26,9147.17,9002.26,9056.6,295400],["2024-05-06",9147.17,9373.58,9056.6,9328.3,317800],["2024-05-07",9373.58,9464.15,9192.45,9328.3,267200],["2024-05-08",9237.74,9464.15,9192.45,9418.87,333700],["2024-05-09",9464.15,9464.15,9237.74,9237.74,269700],["2024-05-10",9237.74,9328.3,9101.89,9101.89,240600],["2024-05-13",9192.45,9328.3,9101.89,9237.74,206000],["2024-05-14",9283.02,9373.58,9147.17,9237.74,143200],["2024-05-15",9237.74,9554.72,9237.74,9464.15,369200],["2024-05-16",9464.15,9600.0,9464.15,9464.15,264500],["2024-05-17",9600.0,9600.0,9328.3,9464.15,247800],["2024-05-20",9554.72,9781.13,9509.43,9690.57,658900],["2024-05-21",9600.0,9690.57,9509.43,9690.57,223400],["2024-05-22",9826.42,9916.98,9690.57,9781.13,511900],["2024-05-23",9690.57,9826.42,9600.0,9826.42,321100],["2024-05-24",9600.0,9781.13,9283.02,9418.87,702800],["2024-05-27",9554.72,9554.72,9328.3,9373.58,276700],["2024-05-28",9464.15,9600.0,9418.87,9554.72,401500],["2024-05-29",9600.0,9690.57,9418.87,9509.43,362000],["2024-05-30",9418.87,9509.43,9147.17,9373.58,505200],["2024-05-31",9373.58,9464.15,9283.02,9373.58,195000],["2024-06-03",9464.15,9690.57,9418.87,9600.0,535200],["2024-06-04",9600.0,10233.96,9600.0,10233.96,1365100],["2024-06-05",10505.66,10596.23,10233.96,10279.25,889200],["2024-06-06",10279.25,10505.66,10007.55,10324.53,824300],["2024-06-07",10324.53,10369.81,10098.11,10188.68,763700],["2024-06-10",10233.96,10324.53,10052.83,10143.4,755100],["2024-06-11",10279.25,10369.81,10007.55,10098.11,607300],["2024-06-12",10188.68,10369.81,10098.11,10233.96,512700],["2024-06-13",10324.53,10641.51,10279.25,10460.38,1025800],["2024-06-14",10505.66,10505.66,10052.83,10052.83,781300],["2024-06-17",10052.83,10143.4,9735.85,9735.85,530400],["2024-06-18",9781.13,10052.83,9781.13,9826.42,309200],["2024-06-19",9916.98,9916.98,9735.85,9871.7,380600],["2024-06-20",9916.98,10324.53,9826.42,10279.25,850200],["2024-06-21",10324.53,10641.51,10324.53,10324.53,1160600],["2024-06-24",10369.81,11003.77,10369.81,11003.77,4644300],["2024-06-25",11003.77,11411.32,10505.66,10732.08,621400],["2024-06-26",10822.64,11139.62,10641.51,10867.92,1011900],["2024-06-27",10822.64,10867.92,10415.09,10550.94,1128400],["2024-06-28",10596.23,10867.92,10233.96,10369.81,854300],["2024-07-01",10415.09,10867.92,10369.81,10867.92,706500],["2024-07-02",10867.92,11094.34,10686.79,11094.34,956700],["2024-07-03",11184.91,11184.91,10913.21,10913.21,475600],["2024-07-04",10958.49,11049.06,10686.79,10777.36,777500],["2024-07-05",10777.36,11003.77,10732.08,10958.49,525000],["2024-07-08",10913.21,11003.77,10596.23,10732.08,1190000],["2024-07-09",10732.08,10913.21,10641.51,10822.64,732100],["2024-07-10",10867.92,11320.75,10732.08,11320.75,1185500],["2024-07-11",11411.32,11592.45,10958.49,11003.77,694600],["2024-07-12",11049.06,11139.62,10822.64,10958.49,683700],["2024-07-15",10958.49,10958.49,10732.08,10867.92,487500],["2024-07-16",10867.92,11184.91,10777.36,10822.64,697300],["2024-07-17",10867.92,10958.49,10098.11,10324.53,1392400],["2024-07-18",10188.68,10324.53,9962.26,10324.53,703900],["2024-07-19",10324.53,10324.53,10007.55,10007.55,494800],["2024-07-22",9962.26,10460.38,9916.98,10052.83,1196800],["2024-07-23",10098.11,10324.53,10052.83,10098.11,523600],["2024-07-24",10098.11,10777.36,10007.55,10732.08,815900],["2024-07-25",10686.79,10777.36,10505.66,10686.79,527700],["2024-07-26",10686.79,11094.34,10641.51,11049.06,1144500],["2024-07-29",11320.75,11320.75,10913.21,11049.06,560100],["2024-07-30",11049.06,11094.34,10460.38,10550.94,1141000],["2024-07-31",10596.23,10777.36,10460.38,10505.66,554000],["2024-08-01",10596.23,10596.23,9871.7,10007.55,971200],["2024-08-02",10007.55,10098.11,9781.13,10052.83,516100],["2024-08-05",9962.26,10007.55,9373.58,9373.58,1252900],["2024-08-06",9464.15,9600.0,9192.45,9600.0,386900],["2024-08-07",9600.0,9690.57,9418.87,9600.0,401800],["2024-08-08",9600.0,9735.85,9418.87,9509.43,293800],["2024-08-09",9645.28,9735.85,9509.43,9690.57,203600],["2024-08-12",9645.28,9690.57,9554.72,9600.0,245400],["2024-08-13",9600.0,9916.98,9554.72,9735.85,275800],["2024-08-14",9781.13,10007.55,9735.85,9781.13,207000],["2024-08-15",9781.13,9781.13,9328.3,9554.72,208600],["2024-08-16",9645.28,10188.68,9645.28,10188.68,625900],["2024-08-19",10324.53,10324.53,10098.11,10098.11,255500],["2024-08-20",10052.83,10505.66,10007.55,10279.25,614200],["2024-08-21",10279.25,10324.53,10052.83,10188.68,231000],["2024-08-22",10188.68,10279.25,10007.55,10188.68,515200],["2024-08-23",10188.68,10460.38,10143.4,10415.09,852000],["2024-08-26",10596.23,10732.08,10369.81,10369.81,1012300],["2024-08-27",10415.09,10732.08,10369.81,10550.94,653900],["2024-08-28",10641.51,10641.51,10324.53,10415.09,315600],["2024-08-29",10505.66,10505.66,10233.96,10369.81,234900],["2024-08-30",10324.53,10369.81,10143.4,10369.81,164400],["2024-09-04",10324.53,10550.94,10143.4,10415.09,225500],["2024-09-05",10415.09,10596.23,10324.53,10369.81,398400],["2024-09-06",10415.09,10460.38,10279.25,10415.09,258200],["2024-09-09",10415.09,10596.23,10279.25,10369.81,182100],["2024-09-10",10505.66,10505.66,10233.96,10324.53,332600],["2024-09-11",10369.81,10415.09,10143.4,10415.09,459700],["2024-09-12",10415.09,10415.09,10143.4,10324.53,221500],["2024-09-13",10324.53,10324.53,10188.68,10324.53,192700],["2024-09-16",10233.96,10324.53,10098.11,10143.4,196900],["2024-09-17",10324.53,10324.53,10052.83,10324.53,203800],["2024-09-18",10324.53,10415.09,10233.96,10324.53,342400],["2024-09-19",10415.09,10415.09,10279.25,10324.53,250500],["2024-09-20",10369.81,10505.66,10324.53,10415.09,426300],["2024-09-23",10460.38,10460.38,10233.96,10233.96,338800],["2024-09-24",10188.68,10324.53,10188.68,10233.96,327700],["2024-09-25",10233.96,10460.38,10233.96,10415.09,371000],["2024-09-26",10505.66,10550.94,10324.53,10415.09,638000],["2024-09-27",10505.66,10550.94,10188.68,10279.25,531900],["2024-09-30",10279.25,10324.53,10143.4,10143.4,337700],["2024-10-01",10188.68,10324.53,10143.4,10188.68,336000],["2024-10-02",10143.4,10188.68,10052.83,10098.11,409600],["2024-10-03",10233.96,10233.96,9871.7,9916.98,398600],["2024-10-04",9962.26,9962.26,9781.13,9781.13,283200],["2024-10-07",9826.42,9871.7,9826.42,9826.42,88100],["2024-10-08",9871.7,9916.98,9781.13,9781.13,182000],["2024-10-09",9826.42,10052.83,9781.13,10007.55,155600],["2024-10-10",10052.83,10098.11,9826.42,9916.98,116000],["2024-10-11",9916.98,9962.26,9826.42,9871.7,114000],["2024-10-14",9916.98,10052.83,9826.42,9916.98,141300],["2024-10-15",9916.98,10007.55,9735.85,9826.42,201400],["2024-10-16",9826.42,9916.98,9735.85,9826.42,105700],["2024-10-17",9916.98,10007.55,9735.85,9962.26,210800],["2024-10-18",10052.83,10052.83,9871.7,9871.7,89200],["2024-10-21",9871.7,9916.98,9781.13,9781.13,132200],["2024-10-22",9781.13,9962.26,9781.13,9871.7,166700],["2024-10-23",9916.98,10098.11,9781.13,10052.83,231500],["2024-10-24",10098.11,10098.11,9871.7,10052.83,79400],["2024-10-25",9962.26,10143.4,9826.42,9826.42,217400],["2024-10-28",9826.42,9962.26,9554.72,9871.7,108200],["2024-10-29",9871.7,9962.26,9781.13,9781.13,114100],["2024-10-30",9826.42,9916.98,9690.57,9826.42,140400],["2024-10-31",9871.7,9962.26,9781.13,9962.26,150900],["2024-11-01",9916.98,10007.55,9826.42,9871.7,101400],["2024-11-04",9735.85,9916.98,9735.85,9826.42,148400],["2024-11-05",9871.7,9916.98,9735.85,9826.42,81900],["2024-11-06",9871.7,9916.98,9735.85,9871.7,87900],["2024-11-07",9916.98,10052.83,9871.7,9871.7,214000],["2024-11-08",9962.26,9962.26,9781.13,9871.7,50200],["2024-11-11",9781.13,9826.42,9645.28,9690.57,223100],["2024-11-12",9781.13,10098.11,9735.85,9962.26,598500],["2024-11-13",9962.26,9962.26,9735.85,9826.42,184000],["2024-11-14",9781.13,9916.98,9645.28,9690.57,165400],["2024-11-15",9690.57,9690.57,9554.72,9554.72,137800],["2024-11-18",9600.0,9600.0,9328.3,9464.15,511900],["2024-11-19",9509.43,9645.28,9328.3,9554.72,218900],["2024-11-20",9554.72,9916.98,9464.15,9871.7,759300],["2024-11-21",9735.85,9871.7,9690.57,9826.42,39600],["2024-11-22",9826.42,9826.42,9645.28,9645.28,172100],["2024-11-25",9645.28,9735.85,9645.28,9690.57,73000],["2024-11-26",9690.57,9871.7,9690.57,9781.13,167200],["2024-11-27",9781.13,9781.13,9690.57,9735.85,99700],["2024-11-28",9735.85,9826.42,9690.57,9690.57,97500],["2024-11-29",9735.85,9735.85,9509.43,9600.0,230500],["2024-12-02",9645.28,9645.28,9509.43,9600.0,155900],["2024-12-03",9600.0,9645.28,9509.43,9600.0,125000],["2024-12-04",9600.0,9600.0,9464.15,9509.43,157600],["2024-12-05",9554.72,9826.42,9509.43,9826.42,277500],["2024-12-06",9826.42,9826.42,9645.28,9735.85,91300],["2024-12-09",9735.85,10098.11,9690.57,9916.98,795600],["2024-12-10",9916.98,10233.96,9916.98,10098.11,592300],["2024-12-11",10143.4,10188.68,9962.26,9962.26,285800],["2024-12-12",9962.26,10098.11,9871.7,9871.7,191300],["2024-12-13",9781.13,9871.7,9690.57,9735.85,254900],["2024-12-16",9826.42,9826.42,9645.28,9690.57,123900],["2024-12-17",9735.85,9826.42,9645.28,9690.57,194800],["2024-12-18",9645.28,9781.13,9645.28,9690.57,169900],["2024-12-19",9600.0,9645.28,9554.72,9600.0,377700],["2024-12-20",9600.0,9690.57,9600.0,9690.57,272600],["2024-12-23",9690.57,9826.42,9690.57,9781.13,260000],["2024-12-24",9781.13,9781.13,9645.28,9690.57,241300],["2024-12-25",9645.28,9871.7,9645.28,9826.42,393900],["2024-12-26",9871.7,10505.66,9781.13,10369.81,1373400],["2024-12-27",10369.81,10369.81,9962.26,10098.11,352100],["2024-12-30",10143.4,10143.4,9916.98,9962.26,253100],["2024-12-31",10052.83,10052.83,9871.7,9871.7,155200],["2025-01-02",9871.7,10007.55,9826.42,9962.26,107000],["2025-01-03",10052.83,10052.83,9781.13,9781.13,217100],["2025-01-06",9781.13,9916.98,9418.87,9600.0,308300],["2025-01-07",9600.0,9690.57,9418.87,9509.43,380100],["2025-01-08",9509.43,9600.0,9464.15,9509.43,157000],["2025-01-09",9554.72,9600.0,9464.15,9464.15,145800],["2025-01-10",9554.72,9554.72,9328.3,9328.3,287700],["2025-01-13",9464.15,9464.15,9237.74,9328.3,220200],["2025-01-14",9328.3,9328.3,9147.17,9237.74,248700],["2025-01-15",9283.02,9418.87,9192.45,9418.87,147400],["2025-01-16",9464.15,9509.43,9328.3,9328.3,116000],["2025-01-17",9418.87,9600.0,9373.58,9464.15,144800],["2025-01-20",9418.87,9509.43,9418.87,9418.87,139600],["2025-01-21",9464.15,9464.15,9237.74,9237.74,274200],["2025-01-22",9283.02,9373.58,9192.45,9328.3,702100],["2025-01-23",9283.02,9373.58,9192.45,9328.3,266500],["2025-01-24",9328.3,9328.3,9192.45,9283.02,246900],["2025-02-03",9147.17,9283.02,9147.17,9237.74,138700],["2025-02-04",9192.45,9328.3,9192.45,9328.3,299400],["2025-02-05",9373.58,9690.57,9283.02,9418.87,463000],["2025-02-06",9464.15,9464.15,9283.02,9283.02,488400],["2025-02-07",9328.3,9373.58,9283.02,9328.3,392000],["2025-02-10",9283.02,9328.3,9101.89,9147.17,421600],["2025-02-11",9192.45,9237.74,9029.43,9147.17,446800],["2025-02-12",9147.17,9147.17,9056.6,9056.6,206900],["2025-02-13",9056.6,9101.89,8975.09,8984.15,551300],["2025-02-14",9029.43,9056.6,9002.26,9047.55,163900],["2025-02-17",9047.55,9192.45,9038.49,9192.45,221700],["2025-02-18",9192.45,9328.3,9147.17,9237.74,165100],["2025-02-19",9283.02,9373.58,9192.45,9328.3,325000],["2025-02-20",9373.58,9418.87,9283.02,9328.3,164300],["2025-02-21",9328.3,9373.58,9192.45,9328.3,174600],["2025-02-24",9328.3,9328.3,9192.45,9237.74,157500],["2025-02-25",9328.3,9373.58,9283.02,9328.3,336300],["2025-02-26",9328.3,9328.3,9237.74,9283.02,166700],["2025-02-27",9283.02,9328.3,9192.45,9283.02,272900],["2025-02-28",9328.3,9554.72,9283.02,9464.15,789700],["2025-03-03",9509.43,9600.0,9418.87,9464.15,206400],["2025-03-04",9464.15,9509.43,9328.3,9418.87,182500],["2025-03-05",9418.87,9418.87,9237.74,9237.74,301400],["2025-03-06",9237.74,9328.3,9237.74,9328.3,180600],["2025-03-07",9328.3,9509.43,9328.3,9328.3,224700],["2025-03-10",9509.43,9962.26,9464.15,9962.26,2322600],["2025-03-11",9871.7,10052.83,9781.13,10007.55,747300],["2025-03-12",10052.83,10415.09,10052.83,10052.83,1268200],["2025-03-13",10052.83,10279.25,9735.85,9826.42,1025400],["2025-03-14",9916.98,9962.26,9645.28,9826.42,625500],["2025-03-17",9871.7,10233.96,9781.13,10233.96,952400],["2025-03-18",10188.68,10369.81,10007.55,10188.68,715000],["2025-03-19",10188.68,10822.64,10007.55,10550.94,1602900],["2025-03-20",10686.79,10686.79,10233.96,10324.53,634900],["2025-03-21",10369.81,10596.23,10369.81,10550.94,445900],["2025-03-24",10641.51,10732.08,10369.81,10641.51,600600],["2025-03-25",10686.79,10686.79,10460.38,10596.23,480000],["2025-03-26",10596.23,11139.62,10596.23,10686.79,772100],["2025-03-27",10596.23,11003.77,10596.23,10913.21,1107800],["2025-03-28",10958.49,11003.77,10641.51,10641.51,466900],["2025-03-31",10596.23,10686.79,10415.09,10505.66,623600],["2025-04-01",10641.51,10641.51,10369.81,10505.66,468500],["2025-04-02",10505.66,10596.23,10415.09,10505.66,296000],["2025-04-03",10052.83,10143.4,9781.13,9781.13,1073500],["2025-04-04",9101.89,9373.58,9101.89,9328.3,1342000],["2025-04-08",8975.09,8984.15,8676.23,8676.23,987800],["2025-04-09",8096.6,8685.28,8069.43,8069.43,627400],["2025-04-10",8630.94,8630.94,8630.94,8630.94,52900],["2025-04-11",9056.6,9147.17,8612.83,9147.17,634800],["2025-04-14",9147.17,9328.3,9056.6,9283.02,204500],["2025-04-15",9237.74,9373.58,9056.6,9147.17,302900],["2025-04-16",9237.74,9237.74,9002.26,9056.6,123800],["2025-04-17",8902.64,9147.17,8902.64,9147.17,115700],["2025-04-18",9192.45,9328.3,9147.17,9192.45,327400],["2025-04-21",9101.89,9373.58,9101.89,9192.45,362300],["2025-04-22",9192.45,9237.74,8549.43,9147.17,535000],["2025-04-23",9147.17,9328.3,8875.47,9147.17,590100],["2025-04-24",9101.89,9237.74,9101.89,9147.17,138000],["2025-04-25",9147.17,9192.45,9056.6,9101.89,228700],["2025-04-28",9147.17,9147.17,9011.32,9056.6,205400],["2025-04-29",9101.89,9101.89,9011.32,9011.32,238800],["2025-05-05",9056.6,9147.17,9020.38,9020.38,150900],["2025-05-06",9056.6,9192.45,9056.6,9101.89,240600],["2025-05-07",9147.17,9373.58,9147.17,9328.3,476400],["2025-05-08",9464.15,9962.26,9464.15,9962.26,917800],["2025-05-09",10550.94,10641.51,10279.25,10641.51,1812300],["2025-05-12",11049.06,11139.62,10596.23,10732.08,768500],["2025-05-13",10732.08,11230.19,10596.23,11003.77,864100],["2025-05-14",11094.34,11094.34,10732.08,10958.49,725100],["2025-05-15",11003.77,11003.77,10686.79,10867.92,320300],["2025-05-16",10867.92,11275.47,10686.79,10958.49,765100],["2025-05-19",10686.79,11275.47,10686.79,11094.34,1040000],["2025-05-20",11139.62,11230.19,10958.49,11139.62,467200],["2025-05-21",11184.91,11184.91,10822.64,11049.06,567900],["2025-05-22",10958.49,11818.87,10867.92,11773.58,2469400],["2025-05-23",11773.58,12226.42,11728.3,11773.58,644300],["2025-05-26",11773.58,12588.68,11456.6,12588.68,1529000],["2025-05-27",12860.38,12860.38,12407.55,12679.25,1032500],["2025-05-28",12769.81,13041.51,12316.98,12543.4,1002400],["2025-05-29",12679.25,12860.38,12362.26,12724.53,810600],["2025-05-30",12769.81,13584.91,12769.81,13313.21,1965900],["2025-06-02",13358.49,14037.74,13358.49,13992.45,948600],["2025-06-03",14218.87,14264.15,13766.04,13992.45,858100],["2025-06-04",14037.74,14400.0,14037.74,14309.43,878100],["2025-06-05",14626.42,14626.42,13313.21,13313.21,2674800],["2025-06-06",13086.79,13630.19,12950.94,13358.49,1314100],["2025-06-09",13539.62,13539.62,13132.08,13267.92,642100],["2025-06-10",13267.92,13267.92,12362.26,12362.26,2815800],["2025-06-11",12316.98,12860.38,12000.0,12769.81,1358700],["2025-06-12",12769.81,12996.23,12407.55,12769.81,1003200],["2025-06-13",12588.68,12769.81,12090.57,12543.4,1126000],["2025-06-16",12407.55,12588.68,12316.98,12543.4,519700],["2025-06-17",12588.68,13177.36,12543.4,12815.09,542300],["2025-06-18",12769.81,12860.38,12452.83,12498.11,588700],["2025-06-19",12498.11,12543.4,12271.7,12452.83,459600],["2025-06-20",12769.81,13132.08,12588.68,12815.09,1081900],["2025-06-23",12679.25,12724.53,12407.55,12724.53,344500],["2025-06-24",12950.94,13584.91,12724.53,13584.91,1406000],["2025-06-25",13856.6,13901.89,13403.77,13449.06,494000],["2025-06-26",13449.06,13584.91,12769.81,13313.21,690400],["2025-06-27",13222.64,13539.62,13177.36,13358.49,450000],["2025-06-30",13449.06,13947.17,13313.21,13675.47,634300],["2025-07-01",13720.75,13766.04,13267.92,13313.21,458400],["2025-07-02",13313.21,13494.34,13041.51,13494.34,454400],["2025-07-03",13494.34,13947.17,13222.64,13313.21,946200],["2025-07-04",13313.21,13720.75,13313.21,13449.06,540700],["2025-07-07",13720.75,13856.6,13449.06,13539.62,698000],["2025-07-08",13539.62,13675.47,13313.21,13358.49,514200],["2025-07-09",13403.77,13630.19,13177.36,13403.77,1053200],["2025-07-10",13539.62,13811.32,13358.49,13403.77,795300],["2025-07-11",13403.77,13449.06,12724.53,12769.81,1203800],["2025-07-14",12860.38,13086.79,12452.83,12905.66,1288600],["2025-07-15",13086.79,13222.64,12452.83,12543.4,1567800],["2025-07-16",12498.11,12815.09,12498.11,12588.68,918100],["2025-07-17",12769.81,13041.51,12543.4,12769.81,1487000],["2025-07-18",12950.94,13222.64,12815.09,13086.79,1549600],["2025-07-21",13222.64,13992.45,13132.08,13992.45,3353300],["2025-07-22",13992.45,14807.55,13992.45,14309.43,1976900],["2025-07-23",14716.98,14716.98,13720.75,13856.6,2127500],["2025-07-24",13947.17,14037.74,13630.19,13856.6,1166600],["2025-07-25",13901.89,14807.55,13901.89,14400.0,1592100],["2025-07-28",14852.83,15396.23,14852.83,15396.23,2510200],["2025-07-29",16392.45,16392.45,14581.13,14671.7,2529700],["2025-07-30",14943.4,15350.94,14626.42,15033.96,949600],["2025-07-31",15215.09,15713.21,14671.7,15260.38,1436400],["2025-08-01",15260.38,15396.23,14852.83,14898.11,1133800],["2025-08-04",14988.68,15350.94,14400.0,15124.53,1207500],["2025-08-05",15350.94,15667.92,14083.02,15396.23,2114000],["2025-08-06",15124.53,15350.94,14898.11,15124.53,797800],["2025-08-07",15260.38,15486.79,14852.83,15169.81,740900],["2025-08-08",15169.81,15849.06,14671.7,15667.92,1492500],["2025-08-11",15803.77,16211.32,15803.77,16120.75,1308300],["2025-08-12",16347.17,16392.45,15396.23,16120.75,1340200],["2025-08-13",16120.75,16301.89,15486.79,16301.89,1394900],["2025-08-14",16120.75,16211.32,15894.34,16120.75,593000],["2025-08-15",16120.75,16301.89,15441.51,15667.92,1004900],["2025-08-18",15532.08,15803.77,15350.94,15803.77,644100],["2025-08-19",15849.06,16392.45,15577.36,16030.19,1314300],["2025-08-20",16075.47,16075.47,14988.68,15713.21,1064700],["2025-08-21",15713.21,15713.21,15033.96,15215.09,680800],["2025-08-22",14581.13,14943.4,14173.58,14218.87,1403000],["2025-08-25",14400.0,14445.28,13584.91,13901.89,566400],["2025-08-26",13675.47,14445.28,13675.47,14445.28,347300],["2025-08-27",14445.28,14762.26,14264.15,14445.28,343900],["2025-08-28",14445.28,14490.57,14037.74,14445.28,276600],["2025-08-29",14445.28,14445.28,14218.87,14309.43,404700],["2025-09-03",14354.72,14671.7,14309.43,14671.7,274600],["2025-09-04",14852.83,14988.68,14762.26,14943.4,312800],["2025-09-05",15169.81,15169.81,14400.0,14400.0,451000],["2025-09-08",14309.43,14400.0,13811.32,13947.17,328500],["2025-09-09",14083.02,14128.3,13856.6,14128.3,194700],["2025-09-10",14173.58,14309.43,14083.02,14218.87,109400],["2025-09-11",14218.87,14309.43,13856.6,14309.43,186400],["2025-09-12",14400.0,14445.28,14173.58,14354.72,220200],["2025-09-15",14716.98,14716.98,14354.72,14581.13,232300],["2025-09-16",14762.26,14898.11,14445.28,14581.13,260400],["2025-09-17",14490.57,14716.98,14400.0,14581.13,177400],["2025-09-18",14445.28,14671.7,14445.28,14581.13,216300],["2025-09-19",14581.13,14716.98,14354.72,14716.98,169900],["2025-09-22",15124.53,15124.53,14535.85,14852.83,398000],["2025-09-23",14852.83,14852.83,14128.3,14490.57,153000],["2025-09-24",14490.57,14807.55,14218.87,14762.26,176500],["2025-09-25",14716.98,14943.4,14535.85,14626.42,245100],["2025-09-26",14581.13,14671.7,14309.43,14490.57,217300],["2025-09-29",14535.85,14535.85,14218.87,14218.87,153200],["2025-09-30",14218.87,14264.15,13267.92,13539.62,276800],["2025-10-01",13403.77,13766.04,13403.77,13449.06,92400],["2025-10-02",13630.19,13630.19,13313.21,13313.21,135200],["2025-10-03",13313.21,13313.21,12407.55,12679.25,918400],["2025-10-06",12679.25,13132.08,12679.25,13132.08,205000],["2025-10-07",13222.64,13358.49,12769.81,12860.38,193300],["2025-10-08",13086.79,13086.79,12498.11,12815.09,310700],["2025-10-09",12679.25,12950.94,12498.11,12543.4,166700],["2025-10-10",12769.81,12905.66,12543.4,12679.25,205500],["2025-10-13",12679.25,12996.23,12543.4,12996.23,236500],["2025-10-14",13041.51,13132.08,12498.11,12633.96,357600],["2025-10-15",12633.96,12633.96,12316.98,12316.98,245400],["2025-10-16",12135.85,12679.25,12135.85,12633.96,403000],["2025-10-17",12724.53,12996.23,12724.53,12950.94,295200],["2025-10-20",12996.23,12996.23,12045.28,12045.28,307000],["2025-10-21",11773.58,12226.42,11411.32,12181.13,349300],["2025-10-22",12316.98,12679.25,11864.15,12679.25,163300],["2025-10-23",12769.81,12860.38,12543.4,12724.53,530100],["2025-10-24",12724.53,12724.53,12181.13,12633.96,113300],["2025-10-27",12633.96,12860.38,12407.55,12588.68,56500],["2025-10-28",12543.4,12588.68,12362.26,12498.11,78900],["2025-10-29",12498.11,13132.08,12498.11,12996.23,332500],["2025-10-30",13086.79,13177.36,12860.38,12950.94,115600],["2025-10-31",12950.94,13041.51,12679.25,12860.38,184800],["2025-11-03",12815.09,12815.09,12407.55,12679.25,164400],["2025-11-04",12679.25,12815.09,12226.42,12769.81,135200],["2025-11-05",12815.09,12815.09,12543.4,12769.81,23600],["2025-11-06",12769.81,12905.66,12588.68,12724.53,43900],["2025-11-07",12588.68,12679.25,12407.55,12679.25,471000],["2025-11-10",12633.96,12724.53,12407.55,12724.53,69600],["2025-11-11",12724.53,12724.53,12588.68,12679.25,76800],["2025-11-12",12679.25,12905.66,12588.68,12769.81,127500],["2025-11-13",12769.81,12905.66,12679.25,12769.81,194500],["2025-11-14",12769.81,13041.51,12769.81,12950.94,138200],["2025-11-17",13132.08,13856.6,12996.23,13856.6,624700],["2025-11-18",14037.74,14309.43,13811.32,13947.17,388900],["2025-11-19",13947.17,13992.45,13449.06,13630.19,380400],["2025-11-20",13675.47,13675.47,13132.08,13358.49,185800],["2025-11-21",13222.64,13449.06,13177.36,13313.21,80900],["2025-11-24",13403.77,13403.77,13086.79,13132.08,114800],["2025-11-25",13132.08,13177.36,12679.25,12679.25,240500],["2025-11-26",12543.4,12815.09,12543.4,12724.53,117400],["2025-11-27",12905.66,12905.66,12633.96,12724.53,153800],["2025-11-28",12679.25,12769.81,12588.68,12588.68,173000],["2025-12-01",12633.96,12769.81,12543.4,12679.25,109000],["2025-12-02",12679.25,12679.25,12452.83,12633.96,88100],["2025-12-03",12588.68,12679.25,12543.4,12588.68,120600],["2025-12-04",12679.25,12950.94,12588.68,12905.66,97200],["2025-12-05",12996.23,12996.23,12679.25,12905.66,91100],["2025-12-08",12724.53,12905.66,12633.96,12724.53,92200],["2025-12-09",12724.53,12769.81,12498.11,12633.96,281300],["2025-12-10",12633.96,12679.25,12498.11,12543.4,34700],["2025-12-11",12588.68,12724.53,12498.11,12679.25,101000],["2025-12-12",12543.4,12633.96,12316.98,12316.98,126000],["2025-12-15",12543.4,12543.4,11818.87,12226.42,214700],["2025-12-16",12181.13,12633.96,12045.28,12498.11,62500],["2025-12-17",12226.42,12679.25,12181.13,12407.55,92100],["2025-12-18",12407.55,12543.4,12135.85,12407.55,63200],["2025-12-19",12498.11,12498.11,12271.7,12498.11,20300],["2025-12-22",12362.26,12679.25,12226.42,12679.25,221900],["2025-12-23",12407.55,12679.25,12362.26,12679.25,162900],["2025-12-24",12679.25,12679.25,12498.11,12543.4,18600],["2025-12-25",12588.68,12588.68,12452.83,12543.4,30200],["2025-12-26",12316.98,12543.4,12271.7,12543.4,69900],["2025-12-29",12543.4,12543.4,12316.98,12407.55,50700],["2025-12-30",12407.55,12543.4,12271.7,12543.4,50400],["2025-12-31",12588.68,12588.68,12316.98,12543.4,47500],["2026-01-05",12362.26,12543.4,12226.42,12452.83,81300],["2026-01-06",12452.83,12452.83,12181.13,12362.26,67500],["2026-01-07",12407.55,12498.11,12271.7,12407.55,44300],["2026-01-08",12407.55,12543.4,12362.26,12362.26,58500],["2026-01-09",12362.26,12543.4,12090.57,12271.7,227500],["2026-01-12",12226.42,12543.4,12181.13,12271.7,105700],["2026-01-13",12316.98,12407.55,12226.42,12407.55,162800],["2026-01-14",12316.98,12588.68,12271.7,12452.83,132500],["2026-01-15",12543.4,12543.4,12316.98,12498.11,87500],["2026-01-16",12498.11,12543.4,12362.26,12407.55,106200],["2026-01-19",12407.55,12407.55,12316.98,12362.26,83100],["2026-01-20",12362.26,12362.26,12135.85,12316.98,162100],["2026-01-21",12316.98,12316.98,12000.0,12181.13,131800],["2026-01-22",12181.13,12588.68,12045.28,12362.26,283800],["2026-01-23",12407.55,12407.55,12045.28,12271.7,86200],["2026-01-26",12271.7,12271.7,11773.58,11909.43,106900],["2026-01-27",11909.43,11909.43,11320.75,11637.74,169500],["2026-01-28",11637.74,12045.28,11320.75,12045.28,198100],["2026-01-29",11818.87,11909.43,11230.19,11773.58,127800],["2026-01-30",11773.58,11909.43,11637.74,11728.3,53800],["2026-02-02",11728.3,11773.58,11230.19,11456.6,46200],["2026-02-03",11728.3,11728.3,11184.91,11366.04,203700],["2026-02-04",11320.75,11366.04,10822.64,11184.91,670800],["2026-02-05",11230.19,11230.19,10913.21,10958.49,78300],["2026-02-06",11003.77,11003.77,10369.81,10686.79,275700],["2026-02-09",10732.08,11049.06,10505.66,10686.79,126900],["2026-02-10",10641.51,10686.79,10279.25,10279.25,131600],["2026-02-11",10324.53,10596.23,10279.25,10460.38,83800],["2026-02-12",10460.38,10596.23,10460.38,10550.94,38000],["2026-02-13",10550.94,10641.51,10460.38,10505.66,51700],["2026-02-23",10596.23,10777.36,10596.23,10686.79,39500],["2026-02-24",10777.36,11049.06,10732.08,10958.49,173800],["2026-02-25",10958.49,11049.06,10550.94,10732.08,167800],["2026-02-26",10732.08,10732.08,10641.51,10732.08,12600],["2026-02-27",10777.36,10777.36,10550.94,10641.51,60100],["2026-03-02",10415.09,10505.66,10324.53,10415.09,178000],["2026-03-03",10415.09,10505.66,10324.53,10415.09,69800],["2026-03-04",10415.09,10415.09,9962.26,10279.25,1410700],["2026-03-05",10324.53,10460.38,10233.96,10279.25,110600],["2026-03-06",10324.53,10369.81,10233.96,10279.25,502800],["2026-03-09",9690.57,9962.26,9600.0,9600.0,138000],["2026-03-10",9600.0,9735.85,9373.58,9600.0,240000],["2026-03-11",9600.0,10098.11,9509.43,10052.83,125500],["2026-03-12",9962.26,9962.26,9645.28,9871.7,60300],["2026-03-13",9826.42,10052.83,9690.57,9962.26,132900],["2026-03-16",9962.26,10188.68,9962.26,10143.4,108900],["2026-03-17",10143.4,10188.68,10052.83,10143.4,72900],["2026-03-18",10007.55,10143.4,9871.7,10052.83,51400],["2026-03-19",9962.26,10098.11,9871.7,10007.55,52000],["2026-03-20",9916.98,10007.55,9781.13,9871.7,99700],["2026-03-23",9871.7,9871.7,9237.74,9464.15,301400],["2026-03-24",9509.43,9826.42,9509.43,9826.42,97000],["2026-03-25",9871.7,10505.66,9871.7,10505.66,310300],["2026-03-26",10686.79,10686.79,10415.09,10550.94,209500],["2026-03-27",10596.23,10867.92,10550.94,10777.36,220400],["2026-03-30",10686.79,10822.64,10505.66,10822.64,132800],["2026-03-31",10822.64,10822.64,10550.94,10777.36,68700],["2026-04-01",10777.36,10913.21,10596.23,10686.79,76800],["2026-04-02",10550.94,10686.79,10415.09,10460.38,60700],["2026-04-03",10505.66,10505.66,10415.09,10505.66,64600],["2026-04-06",10505.66,10550.94,10324.53,10324.53,45200],["2026-04-07",10505.66,10596.23,10279.25,10279.25,63600],["2026-04-08",10596.23,10641.51,10415.09,10550.94,115000],["2026-04-09",10550.94,11275.47,10550.94,11230.19,353500],["2026-04-10",11230.19,11773.58,11049.06,11275.47,246800],["2026-04-13",11320.75,11320.75,10958.49,11139.62,106300],["2026-04-14",11230.19,11230.19,10867.92,11139.62,90100],["2026-04-15",11139.62,11320.75,11003.77,11003.77,89700],["2026-04-16",11003.77,11139.62,10777.36,10822.64,67900],["2026-04-17",10958.49,10958.49,10686.79,10867.92,60700],["2026-04-20",10822.64,10913.21,10732.08,10732.08,31600],["2026-04-21",10913.21,10913.21,10686.79,10732.08,31800],["2026-04-22",10641.51,10777.36,10596.23,10641.51,80400],["2026-04-23",10596.23,10777.36,10460.38,10641.51,69100],["2026-04-24",10641.51,10686.79,10550.94,10641.51,57500],["2026-04-28",10777.36,11366.04,10641.51,11366.04,220900],["2026-04-29",11320.75,11320.75,10686.79,11139.62,352000],["2026-05-04",11230.19,11230.19,10867.92,11049.06,104300],["2026-05-05",11003.77,11003.77,10777.36,10867.92,50300],["2026-05-06",10958.49,10958.49,10777.36,10777.36,63700],["2026-05-07",10867.92,10913.21,10596.23,10641.51,134400],["2026-05-08",10596.23,10732.08,10505.66,10641.51,94800],["2026-05-11",10686.79,10777.36,10550.94,10641.51,59400],["2026-05-12",10641.51,11139.62,10641.51,10958.49,98200],["2026-05-13",10958.49,10958.49,10777.36,10867.92,69700],["2026-05-14",10867.92,11139.62,10867.92,11049.06,221500],["2026-05-15",10958.49,11139.62,10958.49,11003.77,128200],["2026-05-18",10958.49,11003.77,10822.64,11003.77,47400],["2026-05-19",10958.49,11003.77,10822.64,10822.64,30000],["2026-05-20",10822.64,11275.47,10822.64,10822.64,201100],["2026-05-21",11049.06,11094.34,10822.64,10822.64,29200],["2026-05-22",10867.92,10958.49,10777.36,10822.64,51500],["2026-05-25",10822.64,10958.49,10777.36,10867.92,65400],["2026-05-26",10867.92,11184.91,10867.92,11094.34,161700],["2026-05-27",11230.19,11592.45,11139.62,11320.75,386200],["2026-05-28",11320.75,11592.45,11230.19,11230.19,278400],["2026-05-29",11411.32,11411.32,11049.06,11230.19,175100],["2026-06-01",11230.19,11411.32,11184.91,11411.32,50500],["2026-06-02",11456.6,12181.13,11456.6,11728.3,811000],["2026-06-03",11954.72,12045.28,11049.06,11864.15,182000],["2026-06-04",12000.0,12000.0,11230.19,11366.04,351200],["2026-06-05",11366.04,11411.32,11139.62,11411.32,78200],["2026-06-08",11320.75,11366.04,10867.92,11320.75,138100],["2026-06-09",11320.75,11320.75,11049.06,11139.62,70500],["2026-06-10",11094.34,11411.32,11094.34,11320.75,102000],["2026-06-11",11139.62,11230.19,11094.34,11230.19,28000],["2026-06-12",11275.47,11366.04,11049.06,11049.06,72100],["2026-06-15",11184.91,11184.91,10867.92,11049.06,111800],["2026-06-16",11049.06,11094.34,10867.92,11049.06,54700],["2026-06-17",11003.77,11139.62,10867.92,11049.06,54800],["2026-06-18",11003.77,11049.06,10777.36,10822.64,81600],["2026-06-19",10867.92,10958.49,10732.08,10732.08,74000],["2026-06-22",10913.21,10913.21,10641.51,10777.36,246500],["2026-06-23",10867.92,10867.92,10596.23,10732.08,103500],["2026-06-24",10732.08,10777.36,10505.66,10686.79,120200],["2026-06-25",10596.23,10686.79,10505.66,10596.23,37200],["2026-06-26",10641.51,10641.51,10188.68,10415.09,108400],["2026-06-29",10415.09,10505.66,10369.81,10505.66,54400],["2026-06-30",10460.38,10550.94,10369.81,10550.94,30600],["2026-07-01",10550.94,10596.23,10324.53,10505.66,140500],["2026-07-02",10550.94,10596.23,10460.38,10596.23,19200],["2026-07-03",10641.51,10641.51,10415.09,10415.09,34600],["2026-07-06",10460.38,10505.66,10188.68,10369.81,88500],["2026-07-07",10324.53,10415.09,10233.96,10415.09,54600],["2026-07-08",10415.09,10460.38,10233.96,10415.09,52200],["2026-07-09",10415.09,10460.38,10279.25,10415.09,125600],["2026-07-10",10415.09,10415.09,10233.96,10369.81,38500],["2026-07-13",10369.81,10369.81,10052.83,10324.53,57300],["2026-07-14",10324.53,10324.53,10233.96,10324.53,23100],["2026-07-15",10324.53,10324.53,9962.26,10233.96,88800],["2026-07-16",10233.96,10233.96,9871.7,10233.96,74500],["2026-07-17",10233.96,10233.96,9826.42,10188.68,18500],["2026-07-20",10098.11,10098.11,9781.13,9962.26,44700],["2026-07-21",9781.13,9916.98,9554.72,9600.0,82500],["2026-07-22",9554.72,9600.0,9147.17,9283.02,159300],["2026-07-23",9237.74,9328.3,9002.26,9237.74,89100],["2026-07-24",9328.3,9328.3,9101.89,9147.17,18700],["2026-07-27",9147.17,9237.74,8522.26,8694.34,100400],["2026-07-28",8150.94,9038.49,8150.94,9029.43,647600],["2026-07-29",8685.28,9038.49,8685.28,9029.43,8900],["2026-07-30",8703.4,9328.3,8703.4,9328.3,32200],["2026-07-31",9464.15,9509.43,9192.45,9283.02,27900],["2026-08-03",9283.02,9600.0,9283.02,9600.0,27500],["2026-08-04",9600.0,9645.28,9418.87,9554.72,18200],["2026-08-05",9600.0,9645.28,9237.74,9418.87,83300],["2026-08-06",9418.87,9418.87,9283.02,9328.3,26700],["2026-08-07",9418.87,9418.87,9056.6,9373.58,142400],["2026-08-10",9373.58,9600.0,9373.58,9373.58,50800],["2026-08-11",9373.58,9418.87,9237.74,9373.58,37100],["2026-08-12",9373.58,9418.87,9283.02,9373.58,13000],["2026-08-13",9237.74,9418.87,9237.74,9373.58,17200],["2026-08-14",9237.74,9554.72,9237.74,9237.74,54400],["2026-08-17",9373.58,9373.58,9192.45,9192.45,16100],["2026-08-18",9192.45,9373.58,9056.6,9283.02,210700],["2026-08-19",9283.02,9373.58,9192.45,9192.45,75300],["2026-08-20",9192.45,9283.02,9147.17,9283.02,33100],["2026-08-21",9192.45,9554.72,9192.45,9283.02,45700],["2026-08-24",9418.87,9464.15,9283.02,9418.87,57400],["2026-08-25",9418.87,9418.87,9283.02,9283.02,18400],["2026-08-26",9237.74,9328.3,9056.6,9328.3,236800],["2026-08-27",9328.3,9328.3,9192.45,9283.02,27100],["2026-08-28",9237.74,9283.02,9101.89,9192.45,164700],["2026-09-03",9101.89,9192.45,9056.6,9192.45,62200],["2026-09-04",9283.02,9283.02,9056.6,9056.6,137400],["2026-09-07",9110.0,9400.0,9110.0,9160.0,30700],["2026-09-08",9230.0,9230.0,9090.0,9200.0,23400],["2026-09-09",9120.0,9160.0,8800.0,9100.0,171900],["2026-09-10",9100.0,9100.0,8900.0,9050.0,53300],["2026-09-11",9050.0,9050.0,8860.0,8870.0,54100],["2026-09-14",8870.0,8870.0,8650.0,8650.0,46400],["2026-09-15",8900.0,8900.0,8580.0,8750.0,24600],["2026-09-16",8700.0,8750.0,8600.0,8700.0,53600],["2026-09-17",8610.0,8850.0,8600.0,8830.0,30700],["2026-09-18",8980.0,8980.0,8800.0,8970.0,13700],["2026-09-21",8990.0,8990.0,8820.0,8820.0,11600],["2026-09-22",8820.0,8990.0,8820.0,8940.0,11600],["2026-09-23",8940.0,8940.0,8850.0,8850.0,17100],["2026-09-24",8830.0,8990.0,8800.0,8800.0,31100],["2026-09-25",8700.0,8890.0,8700.0,8840.0,31400],["2026-09-28",8840.0,8840.0,8720.0,8790.0,32800],["2026-09-29",8800.0,8800.0,8730.0,8790.0,33000],["2026-09-30",8750.0,8890.0,8720.0,8790.0,47200],["2026-10-01",9330.0,9330.0,8730.0,8790.0,5300],["2026-10-02",8750.0,8900.0,8700.0,8900.0,37400],["2026-10-05",8970.0,9000.0,8810.0,8880.0,17300],["2026-10-06",8850.0,8850.0,8610.0,8700.0,51400],["2026-10-07",8650.0,8870.0,8540.0,8800.0,18900],["2026-10-08",8780.0,8800.0,8590.0,8700.0,23500],["2026-10-09",8440.0,8790.0,8440.0,8780.0,58800],["2026-10-12",8780.0,8860.0,8600.0,8820.0,25900]]}