{"sym":"KHP","index":false,"bars":[["2005-07-14",2853.14,2853.14,1654.82,1711.88,0],["2005-07-18",1826.01,1826.01,1654.82,1654.82,0],["2005-07-20",1826.01,1826.01,1540.7,1540.7,0],["2005-07-22",1403.75,1403.75,1403.75,1403.75,0],["2005-07-25",1266.79,1266.79,1266.79,1266.79,0],["2005-07-27",1392.33,1392.33,1392.33,1392.33,0],["2005-07-29",1529.28,1529.28,1529.28,1529.28,0],["2005-08-01",1677.65,1677.65,1677.65,1677.65,0],["2005-08-03",1711.88,1711.88,1711.88,1711.88,0],["2005-08-05",1540.7,1689.06,1540.7,1689.06,0],["2005-08-08",1483.63,1540.7,1483.63,1540.7,0],["2005-08-10",1540.7,1540.7,1540.7,1540.7,0],["2005-08-12",1540.7,1540.7,1540.7,1540.7,0],["2005-08-15",1689.06,1689.06,1540.7,1540.7,0],["2005-08-17",1483.63,1574.93,1483.63,1574.93,0],["2005-12-14",1483.63,1483.63,1483.63,1483.63,0],["2005-12-16",1483.63,1483.63,1483.63,1483.63,3000],["2005-12-19",1483.63,1483.63,1483.63,1483.63,0],["2005-12-21",1483.63,1483.63,1483.63,1483.63,8000],["2005-12-23",1483.63,1483.63,1483.63,1483.63,0],["2005-12-26",1483.63,1483.63,1483.63,1483.63,0],["2005-12-28",1483.63,1483.63,1483.63,1483.63,0],["2005-12-30",1506.46,1506.46,1483.63,1483.63,2200],["2006-01-04",1437.98,1437.98,1437.98,1437.98,0],["2006-01-06",1437.98,1437.98,1426.57,1437.98,300],["2006-01-09",1437.98,1437.98,1437.98,1437.98,0],["2006-01-11",1437.98,1437.98,1437.98,1437.98,0],["2006-01-13",1415.16,1415.16,1415.16,1415.16,100],["2006-01-16",1415.16,1415.16,1415.16,1415.16,0],["2006-01-18",1426.57,1437.98,1426.57,1437.98,1900],["2006-01-20",1437.98,1437.98,1437.98,1437.98,0],["2006-01-23",1437.98,1437.98,1437.98,1437.98,0],["2006-01-25",1437.98,1437.98,1437.98,1437.98,0],["2006-01-27",1437.98,1437.98,1437.98,1437.98,0],["2006-02-06",1437.98,1437.98,1437.98,1437.98,500],["2006-02-08",1437.98,1437.98,1437.98,1437.98,300],["2006-02-10",1426.57,1426.57,1426.57,1426.57,3800],["2006-02-13",1437.98,1437.98,1415.16,1415.16,10400],["2006-02-15",1415.16,1415.16,1369.51,1380.92,13100],["2006-02-17",1369.51,1369.51,1369.51,1369.51,8500],["2006-02-20",1369.51,1369.51,1369.51,1369.51,3900],["2006-02-22",1380.92,1380.92,1380.92,1380.92,5000],["2006-02-24",1380.92,1380.92,1380.92,1380.92,0],["2006-02-27",1380.92,1380.92,1380.92,1380.92,0],["2006-03-01",1380.92,1380.92,1380.92,1380.92,0],["2006-03-03",1517.87,1517.87,1517.87,1517.87,4100],["2006-03-06",1369.51,1666.23,1369.51,1563.52,5300],["2006-03-08",1711.88,1711.88,1711.88,1711.88,1600],["2006-03-10",1883.07,1883.07,1883.07,1883.07,13000],["2006-03-13",1962.96,2065.67,1962.96,2054.26,20900],["2006-03-15",2111.32,2168.39,2111.32,2111.32,10600],["2006-03-17",2111.32,2225.45,2111.32,2111.32,15400],["2006-03-20",2054.26,2099.91,2054.26,2077.09,20200],["2006-03-22",2054.26,2282.51,2054.26,2088.5,37100],["2006-03-24",2054.26,2225.45,2054.26,2122.74,43600],["2006-03-27",2088.5,2179.8,2088.5,2156.97,28400],["2006-03-29",1999.14,2362.4,1951.55,2293.93,72480],["2006-03-31",2522.18,2522.18,2522.18,2522.18,6200],["2006-04-03",2773.25,2773.25,2773.25,2773.25,12200],["2006-04-05",2853.14,3047.15,2853.14,2921.62,136800],["2006-04-07",2910.2,3081.39,2910.2,2944.44,47200],["2006-04-10",2796.08,3024.33,2796.08,2887.38,20000],["2006-04-12",2602.06,2636.3,2602.06,2613.48,10600],["2006-04-14",2567.83,2864.55,2567.83,2727.6,63900],["2006-04-17",2910.2,2990.09,2910.2,2990.09,95900],["2006-04-19",3286.82,3286.82,3081.39,3241.17,64000],["2006-04-21",3195.52,3560.72,3195.52,3275.41,104700],["2006-04-24",3184.11,3423.77,3184.11,3286.82,94800],["2006-04-26",3195.52,3366.71,3195.52,3298.23,98500],["2006-04-28",2978.68,3195.52,2978.68,2990.09,98500],["2006-05-03",2870.49,3195.52,2853.14,2967.27,47600],["2006-05-05",2910.2,3081.39,2910.2,2967.27,44100],["2006-05-08",2967.27,3138.46,2967.27,3035.74,79200],["2006-05-10",2768.0,3195.52,2739.02,2921.62,69000],["2006-05-12",2967.27,3206.93,2967.27,3149.87,40800],["2006-05-15",3149.87,3309.64,3149.87,3275.41,99600],["2006-05-17",3195.52,3263.99,3195.52,3218.34,31400],["2006-05-19",3047.15,3195.52,3047.15,3081.39,30400],["2006-05-22",2967.27,3081.39,2967.27,3035.74,24400],["2006-05-24",2875.97,3012.92,2875.97,2944.44,35200],["2006-05-26",2830.32,2978.68,2830.32,2910.2,44300],["2006-05-29",2796.08,2910.2,2796.08,2841.73,16100],["2006-05-31",2739.02,2853.14,2739.02,2761.84,30300],["2006-06-01",2567.83,2967.27,2567.83,2761.84,17700],["2006-06-02",2796.08,2944.44,2796.08,2864.55,22100],["2006-06-05",2910.2,3001.5,2910.2,2967.27,21100],["2006-06-06",2921.62,2978.68,2921.62,2955.85,15900],["2006-06-07",2853.14,2944.44,2853.14,2898.79,3600],["2006-06-08",2853.14,2898.79,2853.14,2864.55,8200],["2006-06-09",2830.32,2853.14,2830.32,2853.14,15000],["2006-06-12",2830.32,2853.14,2830.32,2841.73,2200],["2006-06-13",2807.49,2841.73,2807.49,2818.9,1000],["2006-06-14",2739.02,2853.14,2739.02,2796.08,8100],["2006-06-15",2761.84,2773.25,2761.84,2773.25,5100],["2006-06-16",2727.6,2750.43,2727.6,2739.02,10300],["2006-06-19",2624.89,2716.19,2624.89,2636.3,9800],["2006-06-20",2602.06,2636.3,2602.06,2613.48,13800],["2006-06-21",2362.4,2624.89,2362.4,2408.05,13400],["2006-06-22",2282.51,2647.71,2282.51,2453.7,23700],["2006-06-23",2624.89,2681.95,2624.89,2659.13,23800],["2006-06-26",2613.48,2796.08,2613.48,2693.37,3800],["2006-06-27",2545.0,2613.48,2545.0,2579.24,7500],["2006-06-28",2510.76,2579.24,2510.76,2510.76,9000],["2006-06-29",2510.76,2567.83,2510.76,2510.76,9900],["2006-06-30",2533.59,2613.48,2533.59,2579.24,6300],["2006-07-03",2567.83,2624.89,2567.83,2613.48,16800],["2006-07-04",2396.64,2590.65,2396.64,2499.35,7000],["2006-07-05",2396.64,2510.76,2396.64,2465.11,7300],["2006-07-06",2396.64,2510.76,2396.64,2419.46,16800],["2006-07-07",2396.64,2476.53,2396.64,2430.88,7000],["2006-07-10",2396.64,2453.7,2396.64,2419.46,3500],["2006-07-11",2453.7,2567.83,2453.7,2465.11,2100],["2006-07-12",2396.64,2453.7,2396.64,2419.46,6600],["2006-07-13",2373.81,2430.88,2373.81,2396.64,8000],["2006-07-14",2396.64,2396.64,2339.58,2362.4,2700],["2006-07-17",2282.51,2362.4,2282.51,2328.16,18500],["2006-07-18",2282.51,2339.58,2282.51,2305.34,9700],["2006-07-19",2225.45,2282.51,2225.45,2271.1,9300],["2006-07-20",2225.45,2259.69,2225.45,2236.86,9300],["2006-07-21",2168.39,2236.86,2168.39,2214.04,8100],["2006-07-24",1997.2,2168.39,1997.2,2031.44,11900],["2006-07-25",1837.42,1940.14,1837.42,1860.25,18200],["2006-07-26",1768.95,1883.07,1768.95,1791.77,11100],["2006-07-27",1814.6,1917.31,1814.6,1848.84,19200],["2006-07-28",1894.49,2031.44,1894.49,1928.72,25000],["2006-07-31",1837.42,1997.2,1837.42,1871.66,23800],["2006-08-01",1768.95,1826.01,1768.95,1780.36,13600],["2006-08-02",1609.17,1803.19,1609.17,1768.95,12800],["2006-08-03",1826.01,1883.07,1826.01,1848.84,8600],["2006-08-04",1883.07,1917.31,1883.07,1905.9,18700],["2006-08-07",1826.01,1905.9,1826.01,1871.66,12100],["2006-08-08",1826.01,1883.07,1826.01,1848.84,5700],["2006-08-09",1860.25,1871.66,1860.25,1871.66,5300],["2006-08-10",1883.07,1894.49,1883.07,1883.07,11300],["2006-08-11",1905.9,1940.14,1905.9,1928.72,10900],["2006-08-14",1928.72,2054.26,1928.72,1940.14,69700],["2006-08-15",1962.96,2020.02,1962.96,1985.79,20200],["2006-08-16",2054.26,2111.32,2054.26,2088.5,12400],["2006-08-17",2088.5,2145.56,2088.5,2111.32,30700],["2006-08-18",2088.5,2122.74,2088.5,2111.32,17300],["2006-08-21",2042.85,2088.5,2042.85,2054.26,8000],["2006-08-22",1883.07,2042.85,1883.07,1951.55,11400],["2006-08-23",1757.53,2008.61,1757.53,1985.79,10500],["2006-08-24",1962.96,1985.79,1962.96,1974.37,2600],["2006-08-25",1940.14,1974.37,1940.14,1962.96,4400],["2006-08-28",1951.55,1974.37,1951.55,1962.96,5000],["2006-08-29",1997.2,2042.85,1997.2,2008.61,3300],["2006-08-30",1940.14,2008.61,1940.14,1997.2,7100],["2006-08-31",1985.79,2008.61,1985.79,1997.2,3000],["2006-09-01",1997.2,2054.26,1997.2,2031.44,6100],["2006-09-05",2145.56,2168.39,2145.56,2145.56,17800],["2006-09-06",2054.26,2168.39,2054.26,2122.74,22500],["2006-09-07",2111.32,2168.39,2111.32,2145.56,15200],["2006-09-08",2111.32,2145.56,2111.32,2134.15,8300],["2006-09-11",2111.32,2145.56,2111.32,2134.15,7000],["2006-09-12",2065.67,2111.32,2065.67,2065.67,13000],["2006-09-13",2042.85,2099.91,2042.85,2065.67,9200],["2006-09-14",2054.26,2111.32,2054.26,2077.09,2600],["2006-09-15",2054.26,2077.09,2054.26,2077.09,6100],["2006-09-18",2065.67,2077.09,2065.67,2065.67,5900],["2006-09-19",2065.67,2077.09,2065.67,2077.09,9400],["2006-09-20",2077.09,2088.5,2077.09,2077.09,5200],["2006-09-21",2065.67,2088.5,2065.67,2077.09,10700],["2006-09-22",2054.26,2088.5,2054.26,2065.67,7200],["2006-09-25",2054.26,2088.5,2054.26,2077.09,10100],["2006-09-26",2077.09,2191.21,2077.09,2088.5,5500],["2006-09-27",2065.67,2168.39,2065.67,2077.09,24300],["2006-09-28",2054.26,2077.09,2054.26,2054.26,6700],["2006-09-29",2054.26,2088.5,2054.26,2065.67,23900],["2006-10-02",2054.26,2065.67,2054.26,2065.67,9800],["2006-10-03",2054.26,2077.09,2054.26,2054.26,11900],["2006-10-04",2054.26,2111.32,2054.26,2065.67,10700],["2006-10-05",2054.26,2099.91,2054.26,2065.67,9300],["2006-10-06",2054.26,2077.09,2054.26,2065.67,18600],["2006-10-09",2042.85,2054.26,2042.85,2054.26,14900],["2006-10-10",2042.85,2077.09,2042.85,2054.26,11800],["2006-10-11",2042.85,2054.26,2042.85,2054.26,18500],["2006-10-12",2054.26,2077.09,2054.26,2065.67,3800],["2006-10-13",2054.26,2065.67,2054.26,2054.26,15400],["2006-10-16",1962.96,2054.26,1962.96,1974.37,1200],["2006-10-17",1997.2,2054.26,1997.2,2031.44,400],["2006-10-18",1997.2,2020.02,1997.2,1997.2,3600],["2006-10-19",1974.37,1997.2,1974.37,1985.79,10000],["2006-10-20",1940.14,2054.26,1940.14,1951.55,2700],["2006-10-23",1905.9,1962.96,1905.9,1951.55,900],["2006-10-24",1917.31,1951.55,1917.31,1940.14,4700],["2006-10-25",1917.31,1917.31,1917.31,1917.31,4900],["2006-10-26",1894.49,1940.14,1894.49,1905.9,10100],["2006-10-27",1905.9,1940.14,1905.9,1917.31,20400],["2006-10-30",1760.96,1917.31,1734.71,1814.6,29700],["2006-10-31",1814.6,1883.07,1814.6,1871.66,5400],["2006-11-01",1894.49,1940.14,1894.49,1894.49,3700],["2006-11-02",1917.31,1997.2,1917.31,1951.55,5500],["2006-11-03",1940.14,1940.14,1940.14,1940.14,2900],["2006-11-06",1917.31,1940.14,1917.31,1928.72,3400],["2006-11-07",1917.31,1940.14,1917.31,1940.14,11900],["2006-11-08",1962.96,2054.26,1962.96,2008.61,27600],["2006-11-09",2054.26,2145.56,2054.26,2077.09,26900],["2006-11-10",2077.09,2168.39,2077.09,2134.15,39600],["2006-11-13",2031.44,2122.74,2031.44,2111.32,16800],["2006-11-14",2042.85,2111.32,2042.85,2065.67,34200],["2006-11-15",2054.26,2088.5,2054.26,2065.67,16400],["2006-11-16",2042.85,2077.09,2042.85,2054.26,7800],["2006-11-17",2042.85,2054.26,2042.85,2042.85,16500],["2006-11-20",2042.85,2054.26,2042.85,2054.26,23000],["2006-11-21",2042.85,2054.26,2042.85,2054.26,38700],["2006-11-22",2054.26,2259.69,2054.26,2088.5,21300],["2006-11-23",2293.93,2293.93,2293.93,2293.93,21700],["2006-11-24",2522.18,2522.18,2522.18,2522.18,24600],["2006-11-27",2624.89,2773.25,2624.89,2739.02,139900],["2006-11-28",2568.17,2796.08,2510.76,2659.13,43000],["2006-11-29",2487.94,2624.89,2487.94,2533.59,82800],["2006-11-30",2396.64,2533.59,2396.64,2476.53,91600],["2006-12-01",2408.05,2659.13,2408.05,2624.89,87500],["2006-12-04",2602.06,2739.02,2602.06,2636.3,86800],["2006-12-05",2613.48,2727.6,2613.48,2670.54,95100],["2006-12-06",2624.89,2693.37,2624.89,2647.71,46000],["2006-12-07",2567.83,2647.71,2567.83,2624.89,62900],["2006-12-08",2636.3,2739.02,2636.3,2704.78,99900],["2006-12-11",2704.78,2818.9,2704.78,2739.02,133500],["2006-12-12",2716.19,2967.27,2716.19,2784.67,113600],["2006-12-27",2796.08,2796.08,2796.08,2796.08,17460],["2006-12-28",2933.03,2933.03,2933.03,2933.03,147190],["2006-12-29",3069.98,3069.98,3069.98,3069.98,160630],["2007-01-02",3218.34,3218.34,3218.34,3218.34,73520],["2007-01-03",3378.12,3378.12,3378.12,3378.12,75030],["2007-01-04",3537.9,3537.9,3537.9,3537.9,139180],["2007-01-05",3709.08,3709.08,3709.08,3709.08,182300],["2007-01-08",3709.08,3891.68,3652.02,3652.02,407010],["2007-01-09",3652.02,3652.02,3537.9,3652.02,248170],["2007-01-10",3652.02,3652.02,3537.9,3594.96,179150],["2007-01-11",3480.83,3480.83,3423.77,3480.83,140550],["2007-01-12",3423.77,3423.77,3366.71,3366.71,103190],["2007-01-15",3366.71,3480.83,3366.71,3480.83,136360],["2007-01-16",3594.96,3652.02,3594.96,3652.02,237870],["2007-01-17",3652.02,3823.21,3652.02,3652.02,370030],["2007-01-18",3652.02,3652.02,3537.9,3537.9,102260],["2007-01-19",3537.9,3652.02,3537.9,3537.9,117380],["2007-01-22",3480.83,3480.83,3423.77,3480.83,105270],["2007-01-23",3480.83,3480.83,3423.77,3480.83,123220],["2007-01-24",3503.66,3537.9,3503.66,3503.66,103820],["2007-01-25",3537.9,3537.9,3537.9,3537.9,111500],["2007-01-26",3537.9,3537.9,3480.83,3480.83,65540],["2007-01-29",3480.83,3537.9,3480.83,3537.9,108620],["2007-01-30",3537.9,3537.9,3537.9,3537.9,116950],["2007-01-31",3537.9,3583.55,3480.83,3480.83,44490],["2007-02-01",3480.83,3480.83,3423.77,3423.77,24930],["2007-02-02",3480.83,3480.83,3480.83,3480.83,16950],["2007-02-05",3503.66,3652.02,3503.66,3503.66,96690],["2007-02-06",3480.83,3480.83,3480.83,3480.83,99460],["2007-02-07",3480.83,3537.9,3480.83,3480.83,125470],["2007-02-08",3503.66,3537.9,3503.66,3537.9,96810],["2007-02-09",3537.9,3537.9,3503.66,3503.66,57350],["2007-02-12",3503.66,3537.9,3503.66,3537.9,125960],["2007-02-13",3652.02,3709.08,3652.02,3709.08,155600],["2007-02-14",3891.68,3891.68,3891.68,3891.68,139580],["2007-02-15",4085.7,4085.7,4085.7,4085.7,177030],["2007-02-26",4279.71,4279.71,4279.71,4279.71,52630],["2007-02-27",4485.14,4485.14,4485.14,4485.14,20540],["2007-02-28",4701.98,4701.98,4701.98,4701.98,71180],["2007-03-01",4930.23,4930.23,4930.23,4930.23,278450],["2007-03-02",5169.89,5169.89,5169.89,5169.89,475150],["2007-03-05",5420.97,5420.97,5420.97,5420.97,292780],["2007-03-06",5683.46,5683.46,5683.46,5683.46,74800],["2007-03-07",5924.64,5982.72,5924.64,5982.72,45520],["2007-03-08",6273.15,6273.15,6273.15,6273.15,33840],["2007-03-09",6563.57,6563.57,6563.57,6563.57,34740],["2007-03-12",6563.57,6563.57,6273.15,6273.15,435760],["2007-03-13",6273.15,6389.32,6273.15,6389.32,365340],["2007-03-14",6389.32,6505.48,6389.32,6389.32,275540],["2007-03-15",6098.89,6098.89,6098.89,6098.89,114510],["2007-03-16",6098.89,6389.32,5924.64,6389.32,188330],["2007-03-19",6679.74,6679.74,6679.74,6679.74,143400],["2007-03-20",6970.16,6970.16,6970.16,6970.16,221780],["2007-03-21",6679.74,6679.74,6621.65,6621.65,102360],["2007-03-22",6389.32,6389.32,6331.23,6331.23,82670],["2007-03-23",6040.81,6040.81,6040.81,6040.81,117490],["2007-03-26",5738.77,5738.77,5738.77,5738.77,58830],["2007-03-27",5459.96,5459.96,5459.96,5459.96,30380],["2007-03-28",5192.77,5192.77,5192.77,5192.77,36770],["2007-03-29",5448.34,5448.34,5448.34,5448.34,51900],["2007-03-30",5715.53,5715.53,5715.53,5715.53,51830],["2007-04-02",5436.73,5866.55,5436.73,5436.73,151920],["2007-04-03",5285.71,5285.71,5227.62,5285.71,41020],["2007-04-04",5285.71,5541.28,5285.71,5541.28,39560],["2007-04-05",5459.96,5541.28,5459.96,5459.96,24780],["2007-04-06",5343.79,5343.79,5343.79,5343.79,15800],["2007-04-09",5169.54,5227.62,5111.45,5169.54,29980],["2007-04-10",5227.62,5343.79,5227.62,5285.71,25450],["2007-04-11",5227.62,5227.62,5111.45,5227.62,26660],["2007-04-12",4995.28,5111.45,4995.28,4995.28,25470],["2007-04-13",4751.33,4751.33,4751.33,4751.33,31450],["2007-04-16",4518.99,4530.61,4518.99,4518.99,12670],["2007-04-17",4298.27,4298.27,4298.27,4298.27,8200],["2007-04-18",4298.27,4507.37,4089.16,4507.37,80510],["2007-04-19",4728.09,4728.09,4728.09,4728.09,95730],["2007-04-20",4646.77,4751.33,4646.77,4646.77,82940],["2007-04-23",4414.44,4646.77,4414.44,4414.44,30990],["2007-04-24",4402.82,4402.82,4251.8,4402.82,43300],["2007-04-25",4530.61,4588.69,4530.61,4530.61,46660],["2007-05-02",4437.67,4530.61,4414.44,4437.67,16980],["2007-05-03",4472.52,4530.61,4472.52,4530.61,17720],["2007-05-04",4414.44,4472.52,4414.44,4414.44,16640],["2007-05-07",4414.44,4530.61,4414.44,4530.61,22460],["2007-05-08",4646.77,4704.86,4646.77,4658.39,39460],["2007-05-09",4542.22,4658.39,4542.22,4542.22,33660],["2007-05-10",4472.52,4472.52,4460.9,4472.52,16700],["2007-05-11",4472.52,4530.61,4472.52,4530.61,29270],["2007-05-14",4530.61,4646.77,4530.61,4588.69,30950],["2007-05-15",4611.92,4646.77,4611.92,4611.92,38470],["2007-05-16",4530.61,4611.92,4414.44,4530.61,13460],["2007-05-17",4530.61,4530.61,4530.61,4530.61,21950],["2007-05-18",4530.61,4530.61,4426.05,4530.61,47080],["2007-05-21",4530.61,4530.61,4484.14,4530.61,37820],["2007-05-22",4530.61,4530.61,4530.61,4530.61,47170],["2007-05-23",4646.77,4751.33,4646.77,4751.33,104850],["2007-05-24",4670.01,4983.67,4670.01,4670.01,93430],["2007-05-25",4670.01,4867.5,4670.01,4867.5,55260],["2007-05-28",4867.5,4879.11,4867.5,4879.11,73310],["2007-05-29",5123.07,5123.07,5123.07,5123.07,73950],["2007-05-30",5378.64,5378.64,5378.64,5378.64,204290],["2007-05-31",5343.79,5459.96,5343.79,5343.79,186580],["2007-06-01",5343.79,5343.79,5111.45,5111.45,50390],["2007-06-04",5053.37,5053.37,4879.11,4879.11,30740],["2007-06-05",4879.11,4879.11,4704.86,4704.86,48640],["2007-06-06",4646.77,4646.77,4530.61,4646.77,95030],["2007-06-07",4704.86,4879.11,4704.86,4762.94,119050],["2007-06-08",4751.33,4751.33,4670.01,4670.01,66960],["2007-06-11",4635.16,4635.16,4588.69,4600.31,23280],["2007-06-12",4600.31,4623.54,4553.84,4623.54,30680],["2007-06-13",4623.54,4646.77,4623.54,4623.54,42280],["2007-06-14",4623.54,4704.86,4623.54,4623.54,33710],["2007-06-15",4646.77,4704.86,4646.77,4704.86,64630],["2007-06-18",4704.86,4704.86,4646.77,4646.77,66080],["2007-06-19",4646.77,4704.86,4646.77,4646.77,70980],["2007-06-20",4646.77,4704.86,4635.16,4635.16,72520],["2007-06-21",4646.77,4658.39,4646.77,4646.77,69950],["2007-06-22",4646.77,4646.77,4646.77,4646.77,63310],["2007-06-25",4646.77,4646.77,4646.77,4646.77,51500],["2007-06-26",4646.77,4646.77,4646.77,4646.77,66090],["2007-06-27",4530.61,4530.61,4530.61,4530.61,22900],["2007-06-28",4530.61,4530.61,4472.52,4484.14,14120],["2007-06-29",4530.61,4646.77,4530.61,4565.46,66250],["2007-07-02",4530.61,4530.61,4344.73,4344.73,30400],["2007-07-03",4298.27,4298.27,4182.1,4182.1,30520],["2007-07-04",4182.1,4298.27,4065.93,4298.27,43780],["2007-07-05",4298.27,4298.27,4182.1,4240.18,62870],["2007-07-06",4170.48,4170.48,3949.76,4170.48,21060],["2007-07-09",4170.48,4228.57,4170.48,4193.71,21660],["2007-07-10",4298.27,4356.35,4298.27,4356.35,23040],["2007-07-11",4356.35,4414.44,4356.35,4356.35,26700],["2007-07-12",4356.35,4367.97,4309.88,4309.88,23780],["2007-07-13",4298.27,4298.27,4298.27,4298.27,31390],["2007-07-16",4298.27,4298.27,4182.1,4182.1,35200],["2007-07-17",4182.1,4182.1,4182.1,4182.1,30290],["2007-07-18",4182.1,4240.18,4182.1,4240.18,30890],["2007-07-19",4240.18,4298.27,4205.33,4298.27,25250],["2007-07-20",4298.27,4356.35,4298.27,4356.35,40610],["2007-07-23",4356.35,4356.35,4298.27,4298.27,38680],["2007-07-24",4298.27,4298.27,4193.71,4298.27,36230],["2007-07-25",4298.27,4298.27,4240.18,4298.27,41580],["2007-07-26",4240.18,4240.18,4216.95,4216.95,28200],["2007-07-27",4228.57,4240.18,4228.57,4228.57,29390],["2007-07-30",4205.33,4205.33,4077.54,4124.01,25800],["2007-07-31",4124.01,4182.1,4042.69,4182.1,35520],["2007-08-01",4182.1,4240.18,4182.1,4240.18,22110],["2007-08-02",4240.18,4298.27,4158.86,4298.27,25490],["2007-08-03",4298.27,4298.27,4182.1,4182.1,23150],["2007-08-06",4182.1,4182.1,4019.46,4019.46,29560],["2007-08-07",3949.76,4065.93,3949.76,4065.93,9280],["2007-08-08",3984.61,4065.93,3984.61,4019.46,2300],["2007-08-09",3984.61,4065.93,3984.61,4065.93,11500],["2007-08-10",4065.93,4065.93,3972.99,3972.99,9000],["2007-08-13",3845.21,3891.67,3833.59,3833.59,50690],["2007-08-14",3833.59,3891.67,3833.59,3845.21,22270],["2007-08-15",3833.59,3833.59,3717.42,3775.5,9840],["2007-08-16",3775.5,3775.5,3717.42,3717.42,20640],["2007-08-17",3717.42,3717.42,3717.42,3717.42,5690],["2007-08-20",3717.42,3717.42,3659.34,3717.42,7380],["2007-08-21",3717.42,3717.42,3601.25,3601.25,15640],["2007-08-22",3543.17,3543.17,3461.85,3461.85,27430],["2007-08-23",3624.48,3624.48,3624.48,3624.48,27690],["2007-08-24",3798.74,3798.74,3798.74,3798.74,129070],["2007-08-27",3984.61,3984.61,3833.59,3891.67,65280],["2007-08-28",3775.5,3798.74,3717.42,3717.42,13830],["2007-08-29",3647.72,3659.34,3601.25,3659.34,16390],["2007-08-30",3659.34,3694.19,3601.25,3694.19,22060],["2007-08-31",3694.19,3717.42,3659.34,3717.42,29690],["2007-09-04",3752.27,3810.36,3740.65,3775.5,48770],["2007-09-05",3833.59,3833.59,3775.5,3810.36,41520],["2007-09-06",3810.36,3810.36,3717.42,3810.36,28650],["2007-09-07",3810.36,3821.97,3775.5,3810.36,36560],["2007-09-10",3833.59,3891.67,3717.42,3891.67,40850],["2007-09-11",4031.08,4077.54,3938.14,4077.54,93000],["2007-09-12",4182.1,4182.1,3903.29,3903.29,56020],["2007-09-13",3949.76,4007.84,3949.76,3949.76,48960],["2007-09-14",4065.93,4065.93,3961.38,4065.93,41330],["2007-09-17",4007.84,4065.93,3996.23,4054.31,51970],["2007-09-18",4054.31,4054.31,4019.46,4019.46,34250],["2007-09-19",4161.59,4173.48,4114.03,4173.48,68080],["2007-09-20",4280.5,4339.95,4221.04,4280.5,47020],["2007-09-21",4399.4,4399.4,4280.5,4339.95,80450],["2007-09-24",4339.95,4339.95,4304.28,4339.95,51780],["2007-09-25",4399.4,4553.97,4339.95,4553.97,64230],["2007-09-26",4756.11,4756.11,4637.2,4696.66,61980],["2007-09-27",4637.2,4696.66,4553.97,4637.2,59900],["2007-09-28",4637.2,4756.11,4637.2,4756.11,58730],["2007-10-01",4815.56,4934.46,4779.89,4934.46,54750],["2007-10-02",4934.46,4934.46,4696.66,4696.66,36490],["2007-10-03",4696.66,4756.11,4696.66,4696.66,33070],["2007-10-04",4637.2,4637.2,4577.75,4589.64,27860],["2007-10-05",4530.19,4577.75,4470.74,4518.3,51030],["2007-10-08",4577.75,4637.2,4542.08,4565.86,20900],["2007-10-09",4518.3,4577.75,4518.3,4565.86,42630],["2007-10-10",4577.75,4577.75,4518.3,4565.86,48600],["2007-10-11",4565.86,4577.75,4565.86,4565.86,78150],["2007-10-12",4518.3,4553.97,4518.3,4553.97,46780],["2007-10-15",4637.2,4637.2,4553.97,4613.42,40610],["2007-10-16",4518.3,4577.75,4518.3,4530.19,49830],["2007-10-17",4613.42,4613.42,4542.08,4577.75,60950],["2007-10-18",4637.2,4637.2,4399.4,4399.4,62240],["2007-10-19",4351.84,4518.3,4351.84,4518.3,21580],["2007-10-22",4553.97,4565.86,4458.85,4506.41,19010],["2007-10-23",4458.85,4458.85,4399.4,4411.29,10150],["2007-10-24",4375.62,4518.3,4375.62,4423.18,17000],["2007-10-25",4518.3,4518.3,4435.07,4435.07,22480],["2007-10-26",4280.5,4518.3,4280.5,4446.96,62120],["2007-10-29",4577.75,4577.75,4423.18,4423.18,45870],["2007-10-30",4518.3,4637.2,4458.85,4637.2,145300],["2007-10-31",4863.12,4863.12,4863.12,4863.12,60730],["2007-11-01",5100.92,5100.92,5100.92,5100.92,54150],["2007-11-02",5350.62,5350.62,5350.62,5350.62,60850],["2007-11-05",5612.21,5612.21,5612.21,5612.21,422680],["2007-11-06",5338.73,5338.73,5338.73,5338.73,157480],["2007-11-07",5077.14,5338.73,5077.14,5231.72,260860],["2007-11-08",5469.52,5493.3,5362.51,5493.3,119000],["2007-11-09",5291.17,5326.84,5231.72,5231.72,74810],["2007-11-12",5053.36,5112.81,4993.91,4993.91,60010],["2007-11-13",4875.01,4934.46,4744.22,4744.22,64840],["2007-11-14",4970.13,4970.13,4875.01,4970.13,49040],["2007-11-15",4875.01,4970.13,4815.56,4934.46,47480],["2007-11-16",4815.56,4934.46,4815.56,4875.01,18080],["2007-11-19",5029.58,5029.58,4875.01,4875.01,33100],["2007-11-20",4875.01,4910.68,4875.01,4875.01,30990],["2007-11-21",4875.01,4875.01,4649.09,4815.56,24190],["2007-11-22",4756.11,4875.01,4756.11,4779.89,38610],["2007-11-23",4779.89,4839.34,4708.55,4708.55,38090],["2007-11-26",4875.01,4934.46,4708.55,4934.46,49650],["2007-11-27",4934.46,4993.91,4708.55,4839.34,53430],["2007-11-28",4839.34,4934.46,4839.34,4886.9,29990],["2007-11-29",4993.91,4993.91,4898.79,4898.79,17120],["2007-11-30",4898.79,4934.46,4815.56,4875.01,23300],["2007-12-03",4875.01,4922.57,4875.01,4922.57,32950],["2007-12-04",4886.9,4934.46,4875.01,4922.57,23920],["2007-12-05",4934.46,4934.46,4815.56,4815.56,49090],["2007-12-06",4815.56,4875.01,4803.67,4803.67,7460],["2007-12-07",4898.79,4898.79,4875.01,4898.79,38770],["2007-12-10",4898.79,4898.79,4815.56,4815.56,45290],["2007-12-11",4768.0,4768.0,4577.75,4637.2,42130],["2007-12-12",4637.2,4756.11,4613.42,4696.66,35840],["2007-12-13",4696.66,4696.66,4542.08,4542.08,20770],["2007-12-14",4613.42,4625.31,4542.08,4565.86,11780],["2007-12-17",4696.66,4696.66,4565.86,4565.86,20210],["2007-12-18",4470.74,4625.31,4470.74,4625.31,20670],["2007-12-19",4696.66,4815.56,4696.66,4720.44,23740],["2007-12-20",4720.44,4720.44,4637.2,4637.2,9190],["2007-12-21",4553.97,4649.09,4553.97,4649.09,8120],["2007-12-24",4660.98,4660.98,4637.2,4637.2,22800],["2007-12-25",4613.42,4637.2,4613.42,4637.2,10590],["2007-12-26",4637.2,4684.77,4637.2,4637.2,18630],["2007-12-27",4637.2,4696.66,4637.2,4637.2,34520],["2007-12-28",4744.22,4756.11,4696.66,4744.22,22120],["2008-01-02",4827.45,4827.45,4756.11,4756.11,14860],["2008-01-03",4756.11,4756.11,4577.75,4577.75,27580],["2008-01-04",4577.75,4637.2,4577.75,4637.2,9970],["2008-01-07",4411.29,4518.3,4411.29,4423.18,22620],["2008-01-08",4577.75,4589.64,4518.3,4518.3,20010],["2008-01-09",4458.85,4470.74,4339.95,4339.95,25240],["2008-01-10",4173.48,4280.5,4161.59,4161.59,24780],["2008-01-11",4280.5,4280.5,4185.37,4221.04,10030],["2008-01-14",4161.59,4161.59,4030.8,4030.8,18340],["2008-01-15",3864.34,3923.79,3840.56,3840.56,29700],["2008-01-16",3923.79,4030.8,3923.79,4030.8,34140],["2008-01-17",4149.7,4161.59,3840.56,4042.69,39460],["2008-01-18",4042.69,4042.69,3864.34,4042.69,53370],["2008-01-21",4042.69,4054.58,3840.56,3911.9,42750],["2008-01-22",3911.9,3911.9,3745.43,3804.89,35210],["2008-01-23",3685.98,3685.98,3626.53,3626.53,68270],["2008-01-24",3804.89,3804.89,3567.08,3567.08,40780],["2008-01-25",3567.08,3674.09,3567.08,3674.09,24070],["2008-01-28",3626.53,3662.2,3567.08,3662.2,24540],["2008-01-29",3662.2,3804.89,3662.2,3793.0,35840],["2008-01-30",3971.35,3971.35,3971.35,3971.35,21960],["2008-01-31",3971.35,4102.14,3781.1,4102.14,34310],["2008-02-01",4161.59,4221.04,4102.14,4221.04,29750],["2008-02-12",4114.03,4173.48,4042.69,4042.69,21820],["2008-02-13",4042.69,4042.69,3864.34,3923.79,21670],["2008-02-14",3923.79,4042.69,3923.79,3995.13,15220],["2008-02-15",3995.13,3995.13,3959.46,3959.46,11840],["2008-02-18",3781.1,3804.89,3769.21,3781.1,35510],["2008-02-19",3781.1,3935.68,3757.32,3935.68,14020],["2008-02-20",3745.43,3935.68,3745.43,3745.43,39890],["2008-02-21",3567.08,3567.08,3567.08,3567.08,19930],["2008-02-22",3388.73,3555.19,3388.73,3555.19,53800],["2008-02-25",3721.65,3721.65,3685.98,3721.65,33890],["2008-02-26",3733.54,3733.54,3543.3,3543.3,50730],["2008-02-27",3626.53,3685.98,3567.08,3567.08,22630],["2008-02-28",3709.76,3709.76,3567.08,3626.53,33770],["2008-02-29",3626.53,3626.53,3519.52,3519.52,28530],["2008-03-03",3642.4,3642.4,3441.44,3441.44,37700],["2008-03-04",3278.16,3278.16,3278.16,3278.16,10980],["2008-03-05",3114.88,3114.88,3114.88,3114.88,21330],["2008-03-06",3265.6,3265.6,3265.6,3265.6,10290],["2008-03-07",3428.88,3428.88,3428.88,3428.88,2510],["2008-03-10",3592.16,3592.16,3516.8,3554.48,56850],["2008-03-11",3378.64,3554.48,3378.64,3378.64,29370],["2008-03-12",3278.16,3516.8,3278.16,3428.88,21120],["2008-03-13",3428.88,3504.24,3391.2,3428.88,17880],["2008-03-14",3340.96,3391.2,3340.96,3391.2,6930],["2008-03-17",3227.92,3328.4,3227.92,3227.92,30320],["2008-03-18",3077.2,3077.2,3077.2,3077.2,5750],["2008-03-19",2926.48,3140.0,2926.48,2951.6,45670],["2008-03-20",2951.6,3014.4,2888.8,2888.8,25070],["2008-03-21",2888.8,2901.36,2750.64,2750.64,28280],["2008-03-24",2625.04,2625.04,2625.04,2625.04,18880],["2008-03-25",2499.44,2499.44,2499.44,2499.44,12490],["2008-03-26",2411.52,2612.48,2411.52,2612.48,45750],["2008-03-27",2637.6,2637.6,2637.6,2637.6,1150],["2008-03-28",2637.6,2662.72,2637.6,2662.72,2290],["2008-03-31",2687.84,2687.84,2687.84,2687.84,1880],["2008-04-01",2712.96,2712.96,2712.96,2712.96,600],["2008-04-02",2738.08,2738.08,2738.08,2738.08,1270],["2008-04-03",2738.08,2763.2,2738.08,2763.2,1720],["2008-04-04",2775.76,2788.32,2775.76,2788.32,510],["2008-04-07",2838.56,2838.56,2838.56,2838.56,2260],["2008-04-08",2888.8,2888.8,2800.88,2888.8,39560],["2008-04-09",2888.8,2888.8,2838.56,2838.56,17250],["2008-04-10",2788.32,2788.32,2788.32,2788.32,830],["2008-04-11",2788.32,2788.32,2738.08,2738.08,5190],["2008-04-16",2687.84,2687.84,2687.84,2687.84,4540],["2008-04-17",2637.6,2738.08,2637.6,2738.08,27060],["2008-04-18",2738.08,2738.08,2687.84,2687.84,15810],["2008-04-21",2637.6,2637.6,2637.6,2637.6,11640],["2008-04-22",2587.36,2587.36,2587.36,2587.36,3700],["2008-04-23",2537.12,2537.12,2537.12,2537.12,310],["2008-04-24",2486.88,2486.88,2486.88,2486.88,10810],["2008-04-25",2449.2,2486.88,2449.2,2449.2,13580],["2008-04-28",2449.2,2486.88,2449.2,2486.88,18430],["2008-04-29",2524.56,2524.56,2449.2,2449.2,14150],["2008-05-05",2486.88,2486.88,2449.2,2474.32,6280],["2008-05-06",2436.64,2436.64,2436.64,2436.64,5120],["2008-05-07",2398.96,2398.96,2398.96,2398.96,1490],["2008-05-08",2361.28,2361.28,2361.28,2361.28,3580],["2008-05-09",2323.6,2323.6,2323.6,2323.6,3570],["2008-05-12",2285.92,2285.92,2285.92,2285.92,1150],["2008-05-13",2248.24,2248.24,2248.24,2248.24,180],["2008-05-14",2210.56,2210.56,2210.56,2210.56,40],["2008-05-15",2172.88,2172.88,2172.88,2172.88,2340],["2008-05-16",2135.2,2135.2,2135.2,2135.2,4230],["2008-05-19",2097.52,2097.52,2097.52,2097.52,2690],["2008-05-20",2059.84,2059.84,2059.84,2059.84,1340],["2008-05-21",2022.16,2022.16,2022.16,2022.16,10],["2008-05-22",1984.48,1984.48,1984.48,1984.48,2310],["2008-05-23",1946.8,1946.8,1946.8,1946.8,590],["2008-05-26",1909.12,1909.12,1909.12,1909.12,80],["2008-05-30",1871.44,1871.44,1871.44,1871.44,100],["2008-06-02",1846.32,1846.32,1846.32,1846.32,100],["2008-06-03",1821.2,1821.2,1821.2,1821.2,18400],["2008-06-04",1796.08,1796.08,1796.08,1796.08,12520],["2008-06-05",1770.96,1770.96,1770.96,1770.96,22000],["2008-06-06",1745.84,1758.4,1745.84,1745.84,28270],["2008-06-09",1720.72,1720.72,1720.72,1720.72,1840],["2008-06-10",1695.6,1720.72,1695.6,1720.72,9030],["2008-06-11",1708.16,1745.84,1695.6,1720.72,22750],["2008-06-12",1695.6,1745.84,1695.6,1745.84,23030],["2008-06-13",1770.96,1770.96,1770.96,1770.96,9800],["2008-06-16",1796.08,1796.08,1796.08,1796.08,4360],["2008-06-17",1821.2,1821.2,1821.2,1821.2,39460],["2008-06-18",1846.32,1846.32,1796.08,1796.08,33890],["2008-06-19",1745.84,1745.84,1745.84,1745.84,2570],["2008-06-20",1695.6,1695.6,1695.6,1695.6,630],["2008-06-23",1657.92,1745.84,1645.36,1645.36,18570],["2008-06-24",1683.04,1683.04,1632.8,1683.04,12050],["2008-06-25",1733.28,1733.28,1695.6,1695.6,7480],["2008-06-26",1733.28,1733.28,1645.36,1645.36,13470],["2008-06-27",1607.68,1683.04,1607.68,1683.04,17180],["2008-06-30",1720.72,1720.72,1695.6,1695.6,6060],["2008-07-01",1695.6,1745.84,1695.6,1745.84,31920],["2008-07-02",1796.08,1796.08,1770.96,1796.08,45390],["2008-07-03",1846.32,1846.32,1821.2,1846.32,18830],["2008-07-04",1896.56,1896.56,1884.0,1896.56,37380],["2008-07-07",1934.24,1946.8,1846.32,1846.32,82790],["2008-07-08",1796.08,1846.32,1796.08,1846.32,15640],["2008-07-09",1896.56,1896.56,1796.08,1884.0,33100],["2008-07-10",1884.0,1921.68,1871.44,1896.56,29550],["2008-07-11",1909.12,1921.68,1884.0,1921.68,32540],["2008-07-14",1946.8,1971.92,1934.24,1971.92,63150],["2008-07-15",2009.6,2022.16,2009.6,2022.16,54690],["2008-07-16",2022.16,2034.72,1971.92,2009.6,21410],["2008-07-17",2059.84,2059.84,2009.6,2009.6,42320],["2008-07-18",1971.92,1971.92,1959.36,1959.36,4560],["2008-07-21",1909.12,1909.12,1909.12,1909.12,500],["2008-07-22",1909.12,1909.12,1909.12,1909.12,10],["2008-07-23",1858.88,1858.88,1858.88,1858.88,30],["2008-07-24",1808.64,1808.64,1808.64,1808.64,1210],["2008-07-25",1758.4,1758.4,1758.4,1758.4,8920],["2008-07-28",1758.4,1758.4,1708.16,1708.16,30190],["2008-07-29",1657.92,1745.84,1657.92,1745.84,75270],["2008-07-30",1745.84,1745.84,1695.6,1695.6,31570],["2008-07-31",1645.36,1657.92,1645.36,1645.36,21910],["2008-08-01",1683.04,1683.04,1645.36,1645.36,12040],["2008-08-04",1607.68,1670.48,1607.68,1670.48,20030],["2008-08-05",1632.8,1670.48,1632.8,1632.8,14680],["2008-08-06",1595.12,1670.48,1595.12,1632.8,15100],["2008-08-07",1657.92,1657.92,1632.8,1632.8,8450],["2008-08-08",1632.8,1645.36,1632.8,1645.36,17280],["2008-08-11",1683.04,1683.04,1683.04,1683.04,11080],["2008-08-12",1733.28,1733.28,1695.6,1720.72,24370],["2008-08-13",1720.72,1733.28,1670.48,1670.48,18770],["2008-08-14",1657.92,1708.16,1645.36,1708.16,45350],["2008-08-15",1758.4,1758.4,1758.4,1758.4,19940],["2008-08-18",1821.2,1821.2,1770.96,1821.2,32820],["2008-08-19",1821.2,1821.2,1733.28,1733.28,16280],["2008-08-20",1657.92,1708.16,1657.92,1708.16,9160],["2008-08-21",1708.16,1758.4,1708.16,1758.4,25630],["2008-08-22",1695.6,1783.52,1683.04,1683.04,27400],["2008-08-25",1758.4,1758.4,1695.6,1758.4,26040],["2008-08-26",1846.32,1846.32,1846.32,1846.32,43980],["2008-08-27",1934.24,1934.24,1909.12,1934.24,91380],["2008-08-28",2009.6,2009.6,1846.32,1846.32,46540],["2008-08-29",1758.4,1846.32,1758.4,1846.32,29600],["2008-09-03",1934.24,1934.24,1934.24,1934.24,34490],["2008-09-04",2022.16,2022.16,2009.6,2022.16,246610],["2008-09-05",2122.64,2122.64,2122.64,2122.64,387000],["2008-09-08",2223.12,2223.12,2135.2,2223.12,256320],["2008-09-09",2323.6,2323.6,2260.8,2311.04,120670],["2008-09-10",2198.0,2198.0,2198.0,2198.0,27450],["2008-09-11",2097.52,2097.52,2097.52,2097.52,1070],["2008-09-12",1997.04,1997.04,1997.04,1997.04,6840],["2008-09-15",1909.12,2072.4,1909.12,1909.12,88510],["2008-09-16",1821.2,1821.2,1821.2,1821.2,62150],["2008-09-17",1733.28,1733.28,1733.28,1733.28,9680],["2008-09-18",1657.92,1657.92,1657.92,1657.92,31730],["2008-09-19",1582.56,1733.28,1582.56,1733.28,292770],["2008-09-22",1808.64,1808.64,1808.64,1808.64,236040],["2008-09-23",1720.72,1745.84,1720.72,1720.72,260390],["2008-09-24",1645.36,1708.16,1645.36,1645.36,156010],["2008-09-25",1570.0,1670.48,1570.0,1632.8,185030],["2008-09-26",1708.16,1708.16,1645.36,1708.16,140260],["2008-09-29",1733.28,1733.28,1670.48,1670.48,57330],["2008-09-30",1595.12,1595.12,1595.12,1595.12,33590],["2008-10-01",1595.12,1670.48,1595.12,1632.8,106760],["2008-10-02",1764.86,1764.86,1738.12,1764.86,102490],["2008-10-03",1804.97,1845.08,1778.23,1845.08,178100],["2008-10-06",1845.08,1845.08,1791.6,1845.08,74580],["2008-10-07",1764.86,1764.86,1764.86,1764.86,23050],["2008-10-08",1698.01,1738.12,1684.64,1738.12,104170],["2008-10-09",1684.64,1818.34,1684.64,1738.12,95950],["2008-10-10",1657.9,1738.12,1657.9,1657.9,61980],["2008-10-13",1644.53,1724.75,1631.16,1657.9,51870],["2008-10-14",1738.12,1738.12,1738.12,1738.12,4340],["2008-10-15",1764.86,1778.23,1684.64,1711.38,66040],["2008-10-16",1631.16,1671.27,1631.16,1631.16,135020],["2008-10-17",1631.16,1644.53,1564.31,1577.68,148520],["2008-10-20",1550.94,1564.31,1510.82,1510.82,111880],["2008-10-21",1577.68,1577.68,1510.82,1550.94,97160],["2008-10-22",1510.82,1550.94,1484.08,1497.45,60800],["2008-10-23",1497.45,1537.57,1430.6,1430.6,120770],["2008-10-24",1470.71,1470.71,1430.6,1430.6,48460],["2008-10-27",1377.12,1377.12,1363.75,1363.75,84530],["2008-10-28",1296.9,1363.75,1296.9,1350.38,55770],["2008-10-29",1417.23,1417.23,1363.75,1417.23,83040],["2008-10-30",1430.6,1484.08,1430.6,1484.08,55560],["2008-10-31",1510.82,1550.94,1470.71,1550.94,45080],["2008-11-03",1484.08,1577.68,1484.08,1537.57,38700],["2008-11-04",1537.57,1604.42,1470.71,1604.42,99510],["2008-11-05",1684.64,1684.64,1684.64,1684.64,30220],["2008-11-06",1617.79,1684.64,1604.42,1604.42,62840],["2008-11-07",1524.19,1684.64,1524.19,1684.64,117870],["2008-11-10",1631.16,1631.16,1604.42,1604.42,28780],["2008-11-11",1537.57,1550.94,1524.19,1524.19,55220],["2008-11-12",1470.71,1497.45,1457.34,1457.34,77270],["2008-11-13",1390.49,1457.34,1390.49,1457.34,69270],["2008-11-14",1510.82,1510.82,1484.08,1510.82,35090],["2008-11-17",1470.71,1484.08,1457.34,1484.08,21090],["2008-11-18",1443.97,1510.82,1443.97,1497.45,13640],["2008-11-19",1497.45,1510.82,1457.34,1497.45,4240],["2008-11-20",1443.97,1484.08,1430.6,1430.6,39420],["2008-11-21",1390.49,1443.97,1390.49,1430.6,27020],["2008-11-24",1443.97,1457.34,1363.75,1377.12,109100],["2008-11-25",1403.86,1417.23,1390.49,1403.86,43550],["2008-11-26",1403.86,1403.86,1363.75,1377.12,15790],["2008-11-27",1377.12,1377.12,1337.01,1337.01,24210],["2008-11-28",1390.49,1403.86,1390.49,1403.86,34200],["2008-12-01",1377.12,1403.86,1363.75,1363.75,18030],["2008-12-02",1337.01,1363.75,1337.01,1363.75,32760],["2008-12-03",1363.75,1377.12,1350.38,1377.12,21820],["2008-12-04",1390.49,1390.49,1377.12,1390.49,32300],["2008-12-05",1390.49,1390.49,1323.64,1323.64,60390],["2008-12-08",1323.64,1323.64,1270.16,1270.16,41980],["2008-12-09",1270.16,1296.9,1256.79,1256.79,12060],["2008-12-10",1256.79,1256.79,1256.79,1256.79,19000],["2008-12-11",1283.53,1310.27,1256.79,1283.53,13720],["2008-12-12",1283.53,1337.01,1283.53,1337.01,22750],["2008-12-15",1350.38,1377.12,1310.27,1310.27,12910],["2008-12-16",1323.64,1323.64,1256.79,1256.79,12070],["2008-12-17",1283.53,1283.53,1283.53,1283.53,4270],["2008-12-18",1283.53,1296.9,1283.53,1296.9,10700],["2008-12-19",1296.9,1296.9,1270.16,1270.16,11710],["2008-12-22",1310.27,1323.64,1296.9,1296.9,5930],["2008-12-23",1283.53,1296.9,1270.16,1296.9,8800],["2008-12-24",1296.9,1296.9,1283.53,1283.53,5850],["2008-12-25",1270.16,1296.9,1270.16,1270.16,11240],["2008-12-26",1270.16,1296.9,1270.16,1296.9,10030],["2008-12-29",1350.38,1350.38,1350.38,1350.38,28200],["2008-12-30",1417.23,1417.23,1337.01,1417.23,129260],["2008-12-31",1443.97,1443.97,1390.49,1403.86,29700],["2009-01-02",1390.49,1403.86,1377.12,1377.12,10820],["2009-01-05",1363.75,1377.12,1363.75,1377.12,14430],["2009-01-06",1390.49,1390.49,1363.75,1377.12,40900],["2009-01-07",1430.6,1430.6,1403.86,1417.23,35450],["2009-01-08",1390.49,1403.86,1377.12,1390.49,34710],["2009-01-09",1377.12,1403.86,1363.75,1363.75,18580],["2009-01-12",1350.38,1390.49,1350.38,1363.75,22690],["2009-01-13",1363.75,1363.75,1337.01,1350.38,19000],["2009-01-14",1390.49,1390.49,1363.75,1390.49,29070],["2009-01-15",1390.49,1390.49,1363.75,1377.12,12700],["2009-01-16",1390.49,1417.23,1377.12,1377.12,31880],["2009-01-19",1377.12,1390.49,1377.12,1377.12,17930],["2009-01-20",1377.12,1390.49,1363.75,1390.49,11210],["2009-01-21",1390.49,1390.49,1350.38,1363.75,14000],["2009-01-22",1363.75,1390.49,1363.75,1363.75,27030],["2009-01-23",1377.12,1390.49,1337.01,1337.01,78000],["2009-02-02",1337.01,1377.12,1337.01,1363.75,20350],["2009-02-03",1337.01,1363.75,1337.01,1337.01,25330],["2009-02-04",1363.75,1390.49,1363.75,1377.12,23750],["2009-02-05",1377.12,1377.12,1350.38,1377.12,19310],["2009-02-06",1377.12,1390.49,1363.75,1377.12,51930],["2009-02-09",1363.75,1390.49,1363.75,1390.49,31690],["2009-02-10",1377.12,1377.12,1363.75,1363.75,17620],["2009-02-11",1350.38,1377.12,1350.38,1377.12,17410],["2009-02-12",1377.12,1390.49,1363.75,1363.75,39300],["2009-02-13",1363.75,1363.75,1350.38,1363.75,47400],["2009-02-16",1390.49,1417.23,1390.49,1417.23,59010],["2009-02-17",1403.86,1403.86,1377.12,1390.49,23200],["2009-02-18",1390.49,1403.86,1377.12,1390.49,35360],["2009-02-19",1390.49,1390.49,1377.12,1390.49,24750],["2009-02-20",1403.86,1403.86,1390.49,1403.86,28960],["2009-02-23",1403.86,1403.86,1363.75,1390.49,11300],["2009-02-24",1403.86,1403.86,1377.12,1390.49,24040],["2009-02-25",1417.23,1430.6,1377.12,1430.6,64280],["2009-02-26",1403.86,1417.23,1390.49,1403.86,34010],["2009-02-27",1417.23,1430.6,1403.86,1417.23,14500],["2009-03-02",1417.23,1417.23,1403.86,1417.23,14810],["2009-03-03",1403.86,1417.23,1403.86,1403.86,47750],["2009-03-04",1430.6,1430.6,1417.23,1417.23,35010],["2009-03-05",1430.6,1443.97,1430.6,1430.6,24090],["2009-03-06",1430.6,1430.6,1417.23,1430.6,21140],["2009-03-09",1430.6,1443.97,1430.6,1430.6,31820],["2009-03-10",1430.6,1457.34,1430.6,1443.97,34990],["2009-03-11",1510.82,1510.82,1470.71,1484.08,47900],["2009-03-12",1457.34,1457.34,1443.97,1443.97,24900],["2009-03-13",1443.97,1457.34,1443.97,1443.97,18940],["2009-03-16",1470.71,1470.71,1443.97,1470.71,19200],["2009-03-17",1497.45,1537.57,1497.45,1524.19,94020],["2009-03-18",1591.05,1591.05,1564.31,1591.05,96590],["2009-03-19",1604.42,1604.42,1524.19,1524.19,53010],["2009-03-20",1497.45,1550.94,1497.45,1524.19,11460],["2009-03-23",1524.19,1577.68,1497.45,1524.19,36400],["2009-03-24",1591.05,1591.05,1550.94,1577.68,34410],["2009-03-25",1537.57,1577.68,1537.57,1550.94,31400],["2009-03-26",1564.31,1564.31,1537.57,1564.31,30610],["2009-03-27",1591.05,1591.05,1550.94,1550.94,34670],["2009-03-30",1537.57,1537.57,1497.45,1524.19,42020],["2009-03-31",1497.45,1510.82,1497.45,1510.82,16940],["2009-04-01",1550.94,1577.68,1537.57,1577.68,63250],["2009-04-02",1631.16,1644.53,1591.05,1617.79,117560],["2009-04-03",1671.27,1684.64,1644.53,1684.64,152720],["2009-04-07",1764.86,1764.86,1724.75,1764.86,122350],["2009-04-08",1684.64,1804.97,1684.64,1684.64,142700],["2009-04-09",1738.12,1738.12,1631.16,1657.9,38250],["2009-04-10",1738.12,1738.12,1724.75,1738.12,98720],["2009-04-13",1818.34,1818.34,1804.97,1818.34,206700],["2009-04-14",1831.71,1831.71,1751.49,1804.97,71190],["2009-04-15",1724.75,1804.97,1724.75,1724.75,85590],["2009-04-16",1711.38,1724.75,1671.27,1711.38,82410],["2009-04-17",1711.38,1711.38,1631.16,1684.64,88590],["2009-04-20",1604.42,1684.64,1604.42,1604.42,51940],["2009-04-21",1524.19,1684.64,1524.19,1684.64,115810],["2009-04-22",1751.49,1751.49,1698.01,1738.12,55890],["2009-04-23",1671.27,1738.12,1671.27,1671.27,38910],["2009-04-24",1684.64,1684.64,1657.9,1671.27,18230],["2009-04-27",1711.38,1711.38,1671.27,1698.01,45970],["2009-04-28",1684.64,1684.64,1671.27,1671.27,41580],["2009-04-29",1657.9,1698.01,1657.9,1698.01,51970],["2009-05-04",1738.12,1778.23,1711.38,1778.23,224110],["2009-05-05",1858.45,1858.45,1818.34,1818.34,279110],["2009-05-06",1764.86,1831.71,1764.86,1818.34,102380],["2009-05-07",1818.34,1831.71,1724.75,1724.75,41300],["2009-05-08",1764.86,1804.97,1738.12,1791.6,50380],["2009-05-11",1804.97,1831.71,1778.23,1791.6,149420],["2009-05-12",1791.6,1831.71,1778.23,1831.71,70950],["2009-05-13",1911.93,2005.52,1871.82,2005.52,237540],["2009-05-14",2005.52,2005.52,2005.52,2005.52,114930],["2009-05-15",2099.11,2099.11,2099.11,2099.11,29500],["2009-05-18",2192.7,2192.7,2192.7,2192.7,102850],["2009-05-19",2299.66,2299.66,2299.66,2299.66,41500],["2009-05-20",2406.62,2406.62,2339.77,2406.62,574950],["2009-05-21",2473.47,2500.21,2366.51,2406.62,447990],["2009-05-22",2286.29,2313.03,2286.29,2286.29,170370],["2009-05-25",2469.95,2484.31,2455.59,2484.31,254820],["2009-05-26",2513.03,2541.75,2455.59,2484.31,159390],["2009-05-27",2527.39,2599.19,2484.31,2599.19,383060],["2009-05-28",2728.43,2728.43,2728.43,2728.43,434680],["2009-05-29",2656.63,2714.07,2599.19,2656.63,187430],["2009-06-01",2728.43,2785.88,2627.91,2785.88,300460],["2009-06-02",2915.12,2915.12,2915.12,2915.12,293110],["2009-06-03",3058.72,3058.72,3015.64,3058.72,303110],["2009-06-04",3202.32,3202.32,3202.32,3202.32,42820],["2009-06-05",3360.28,3360.28,3360.28,3360.28,32150],["2009-06-08",3518.25,3518.25,3518.25,3518.25,22780],["2009-06-09",3690.57,3690.57,3590.05,3690.57,302170],["2009-06-10",3733.65,3733.65,3518.25,3518.25,449860],["2009-06-11",3690.57,3690.57,3690.57,3690.57,55730],["2009-06-12",3862.89,3862.89,3862.89,3862.89,55310],["2009-06-15",3676.21,3891.61,3676.21,3704.93,331960],["2009-06-16",3532.61,3532.61,3532.61,3532.61,63950],["2009-06-17",3360.28,3374.64,3360.28,3360.28,289300],["2009-06-18",2757.16,2929.48,2757.16,2929.48,183720],["2009-06-19",3044.36,3044.36,2785.88,2800.24,97890],["2009-06-22",2670.99,2670.99,2670.99,2670.99,59550],["2009-06-23",2541.75,2541.75,2541.75,2541.75,8870],["2009-06-24",2426.87,2656.63,2426.87,2613.55,202280],["2009-06-25",2613.55,2642.27,2484.31,2484.31,57400],["2009-06-26",2398.15,2513.03,2398.15,2441.23,40990],["2009-06-29",2340.71,2513.03,2340.71,2412.51,37680],["2009-06-30",2455.59,2455.59,2297.63,2297.63,69310],["2009-07-01",2197.11,2225.83,2182.75,2182.75,80650],["2009-07-02",2225.83,2254.55,2154.03,2254.55,47960],["2009-07-03",2168.39,2340.71,2168.39,2340.71,59340],["2009-07-06",2412.51,2455.59,2398.15,2455.59,42340],["2009-07-07",2513.03,2513.03,2412.51,2455.59,63390],["2009-07-08",2369.43,2426.87,2369.43,2398.15,20210],["2009-07-09",2383.79,2455.59,2383.79,2398.15,23510],["2009-07-10",2369.43,2426.87,2326.35,2326.35,30990],["2009-07-13",2340.71,2340.71,2211.47,2240.19,53090],["2009-07-14",2240.19,2268.91,2182.75,2240.19,35970],["2009-07-15",2240.19,2326.35,2240.19,2240.19,28540],["2009-07-16",2340.71,2340.71,2254.55,2297.63,41340],["2009-07-17",2225.83,2326.35,2225.83,2240.19,11760],["2009-07-20",2225.83,2225.83,2139.67,2139.67,72090],["2009-07-21",2154.03,2197.11,2139.67,2154.03,38210],["2009-07-22",2197.11,2197.11,2110.95,2110.95,28780],["2009-07-23",2139.67,2211.47,2125.31,2211.47,32180],["2009-07-24",2311.99,2311.99,2311.99,2311.99,22410],["2009-07-27",2426.87,2426.87,2355.07,2426.87,151420],["2009-07-28",2426.87,2426.87,2326.35,2326.35,59330],["2009-07-29",2426.87,2441.23,2369.43,2426.87,135120],["2009-07-30",2369.43,2441.23,2326.35,2383.79,29300],["2009-07-31",2426.87,2426.87,2383.79,2412.51,56950],["2009-08-03",2412.51,2412.51,2383.79,2383.79,42810],["2009-08-04",2412.51,2412.51,2369.43,2398.15,69400],["2009-08-05",2369.43,2398.15,2369.43,2369.43,41380],["2009-08-06",2340.71,2426.87,2340.71,2369.43,75180],["2009-08-07",2369.43,2426.87,2369.43,2398.15,72750],["2009-08-10",2426.87,2513.03,2426.87,2513.03,137180],["2009-08-11",2556.11,2627.91,2513.03,2627.91,206010],["2009-08-12",2670.99,2714.07,2642.27,2642.27,217830],["2009-08-13",2642.27,2642.27,2570.47,2570.47,146210],["2009-08-14",2656.63,2685.35,2541.75,2685.35,419090],["2009-08-17",2895.57,2895.57,2850.09,2850.09,390930],["2009-08-18",2743.97,2834.93,2743.97,2789.45,106280],["2009-08-19",2865.25,2865.25,2759.13,2819.77,146720],["2009-08-20",2819.77,2819.77,2728.81,2804.61,102860],["2009-08-21",2804.61,2850.09,2789.45,2804.61,361180],["2009-08-24",2759.13,2834.93,2759.13,2774.29,138760],["2009-08-25",2743.97,2774.29,2698.49,2698.49,159100],["2009-08-26",2728.81,2819.77,2728.81,2819.77,246760],["2009-08-27",2880.41,2956.21,2819.77,2956.21,334770],["2009-08-28",3092.65,3092.65,3032.01,3092.65,376690],["2009-08-31",3244.25,3244.25,3092.65,3168.45,244100],["2009-09-01",3032.01,3107.81,3016.85,3077.49,254270],["2009-09-03",2971.37,3062.33,2925.89,2925.89,288580],["2009-09-04",2925.89,2971.37,2789.45,2804.61,256960],["2009-09-07",2774.29,2941.05,2774.29,2941.05,256570],["2009-09-08",3047.17,3047.17,2880.41,2971.37,119740],["2009-09-09",2971.37,3016.85,2834.93,2956.21,210750],["2009-09-10",2880.41,2956.21,2880.41,2925.89,94230],["2009-09-11",2956.21,3032.01,2910.73,3001.69,265720],["2009-09-14",3047.17,3138.13,3032.01,3138.13,579420],["2009-09-15",3289.73,3289.73,3183.61,3289.73,575570],["2009-09-16",3289.73,3304.89,3138.13,3138.13,299080],["2009-09-17",3138.13,3244.25,3138.13,3213.93,235000],["2009-09-18",3183.61,3259.41,3183.61,3229.09,172370],["2009-09-21",3289.73,3380.69,3274.57,3380.69,743050],["2009-09-22",3547.45,3547.45,3547.45,3547.45,83290],["2009-09-23",3714.21,3714.21,3714.21,3714.21,225800],["2009-09-24",3880.97,3896.13,3790.01,3896.13,1335540],["2009-09-25",3790.01,3896.13,3714.21,3774.85,531720],["2009-09-28",3850.65,3850.65,3729.37,3744.53,305230],["2009-09-29",3744.53,3759.69,3668.73,3668.73,254790],["2009-09-30",3638.41,3668.73,3517.13,3532.29,248480],["2009-10-01",3517.13,3699.05,3501.97,3638.41,233730],["2009-10-02",3486.81,3517.13,3456.49,3456.49,267290],["2009-10-05",3486.81,3517.13,3380.69,3441.33,160670],["2009-10-06",3486.81,3486.81,3395.85,3456.49,130300],["2009-10-07",3486.81,3623.25,3471.65,3623.25,154160],["2009-10-08",3547.45,3638.41,3547.45,3608.09,108610],["2009-10-09",3638.41,3668.73,3608.09,3668.73,165200],["2009-10-12",3790.01,3850.65,3744.53,3850.65,445190],["2009-10-13",3850.65,3850.65,3714.21,3759.69,174830],["2009-10-14",3638.41,3790.01,3638.41,3790.01,257300],["2009-10-15",3880.97,3880.97,3774.85,3805.17,255020],["2009-10-16",3759.69,3790.01,3744.53,3744.53,218050],["2009-10-19",3744.53,3926.45,3744.53,3926.45,227590],["2009-10-20",4108.37,4108.37,4078.05,4108.37,379480],["2009-10-21",3971.93,4169.01,3971.93,4153.85,284340],["2009-10-22",4108.37,4138.69,4017.41,4017.41,218100],["2009-10-23",4214.49,4214.49,4062.89,4062.89,562810],["2009-10-26",4244.81,4244.81,4078.05,4093.21,423940],["2009-10-27",4093.21,4123.53,4017.41,4078.05,329820],["2009-10-28",4244.81,4275.13,4169.01,4275.13,382130],["2009-10-29",4169.01,4244.81,4078.05,4169.01,295640],["2009-10-30",4244.81,4244.81,4169.01,4184.17,195140],["2009-11-02",4017.41,4017.41,3987.09,3987.09,91090],["2009-11-03",3790.01,3865.81,3790.01,3790.01,89020],["2009-11-04",3608.09,3941.61,3608.09,3608.09,353040],["2009-11-05",3714.21,3774.85,3608.09,3774.85,108680],["2009-11-06",3941.61,3941.61,3714.21,3714.21,167130],["2009-11-09",3623.25,3623.25,3532.29,3532.29,191330],["2009-11-10",3532.29,3638.41,3411.01,3456.49,169730],["2009-11-11",3532.29,3623.25,3411.01,3623.25,66020],["2009-11-12",3577.77,3714.21,3577.77,3699.05,117840],["2009-11-13",3577.77,3744.53,3562.61,3744.53,148640],["2009-11-16",3638.41,3744.53,3638.41,3653.57,89760],["2009-11-17",3653.57,3835.49,3653.57,3835.49,228160],["2009-11-18",3850.65,3850.65,3774.85,3835.49,119570],["2009-11-19",3865.81,3880.97,3790.01,3835.49,97980],["2009-11-20",3774.85,3835.49,3699.05,3714.21,125180],["2009-11-23",3699.05,3744.53,3562.61,3638.41,100990],["2009-11-24",3562.61,3623.25,3486.81,3532.29,154420],["2009-11-25",3532.29,3547.45,3365.53,3365.53,211970],["2009-11-26",3198.77,3198.77,3198.77,3198.77,38870],["2009-11-27",3047.17,3350.37,3047.17,3107.81,207120],["2009-11-30",3183.61,3259.41,3122.97,3259.41,138150],["2009-12-01",3411.01,3411.01,3411.01,3411.01,98010],["2009-12-02",3289.73,3517.13,3244.25,3244.25,87010],["2009-12-03",3153.29,3335.21,3122.97,3335.21,89190],["2009-12-04",3456.49,3456.49,3259.41,3274.57,99720],["2009-12-07",3274.57,3350.37,3198.77,3198.77,112230],["2009-12-08",3047.17,3183.61,3047.17,3047.17,217180],["2009-12-09",2895.57,2910.73,2895.57,2895.57,138180],["2009-12-10",2789.45,2895.57,2759.13,2759.13,173850],["2009-12-11",2046.61,2152.73,2031.45,2152.73,153290],["2009-12-14",2213.37,2258.85,2152.73,2258.85,101720],["2009-12-15",2319.49,2319.49,2258.85,2274.01,68090],["2009-12-16",2304.33,2304.33,2167.89,2167.89,122070],["2009-12-17",2107.25,2107.25,2061.77,2092.09,107790],["2009-12-18",2122.41,2183.05,2122.41,2183.05,55960],["2009-12-21",2258.85,2289.17,2213.37,2289.17,129180],["2009-12-22",2319.49,2319.49,2243.69,2258.85,98350],["2009-12-23",2258.85,2274.01,2213.37,2274.01,35300],["2009-12-24",2243.69,2274.01,2198.21,2243.69,59650],["2009-12-25",2304.33,2334.65,2274.01,2334.65,93280],["2009-12-28",2274.01,2319.49,2243.69,2258.85,60430],["2009-12-29",2198.21,2274.01,2198.21,2243.69,59750],["2009-12-30",2213.37,2349.81,2213.37,2213.37,90710],["2009-12-31",2289.17,2304.33,2243.69,2274.01,78140],["2010-01-04",2319.49,2380.13,2304.33,2380.13,89930],["2010-01-05",2486.25,2486.25,2410.45,2425.61,115590],["2010-01-06",2380.13,2395.29,2319.49,2380.13,61060],["2010-01-07",2380.13,2380.13,2319.49,2334.65,81660],["2010-01-08",2395.29,2395.29,2289.17,2289.17,111180],["2010-01-11",2289.17,2289.17,2228.53,2274.01,63850],["2010-01-12",2213.37,2258.85,2183.05,2183.05,94440],["2010-01-13",2122.41,2258.85,2122.41,2258.85,44630],["2010-01-14",2198.21,2289.17,2183.05,2183.05,63340],["2010-01-15",2183.05,2198.21,2167.89,2183.05,41070],["2010-01-18",2183.05,2183.05,2076.93,2076.93,57390],["2010-01-19",2076.93,2122.41,2076.93,2092.09,27330],["2010-01-20",2122.41,2122.41,2076.93,2076.93,90260],["2010-01-21",2016.29,2076.93,2001.13,2001.13,82220],["2010-01-22",2031.45,2031.45,2001.13,2001.13,55490],["2010-01-25",2031.45,2031.45,1970.81,1970.81,54690],["2010-01-26",2001.13,2061.77,2001.13,2061.77,73290],["2010-01-27",2061.77,2092.09,2046.61,2046.61,73150],["2010-01-28",2046.61,2092.09,2031.45,2046.61,37750],["2010-01-29",2046.61,2092.09,2046.61,2061.77,48200],["2010-02-01",2061.77,2076.93,2046.61,2076.93,26620],["2010-02-02",2122.41,2122.41,2061.77,2061.77,27940],["2010-02-03",2046.61,2092.09,2031.45,2046.61,26120],["2010-02-04",2046.61,2122.41,2046.61,2076.93,29090],["2010-02-05",2046.61,2046.61,2016.29,2031.45,36490],["2010-02-08",2031.45,2076.93,1985.97,2031.45,20340],["2010-02-09",2031.45,2046.61,2031.45,2031.45,42880],["2010-02-10",2076.93,2076.93,2046.61,2046.61,27840],["2010-02-11",2046.61,2092.09,2046.61,2092.09,15480],["2010-02-12",2107.25,2167.89,2107.25,2167.89,47170],["2010-02-22",2167.89,2167.89,2107.25,2107.25,8880],["2010-02-23",2061.77,2122.41,2061.77,2061.77,15390],["2010-02-24",2061.77,2092.09,2061.77,2092.09,30100],["2010-02-25",2137.57,2152.73,2107.25,2107.25,54390],["2010-02-26",2076.93,2198.21,2076.93,2198.21,85640],["2010-03-01",2304.33,2304.33,2274.01,2304.33,151990],["2010-03-02",2304.33,2304.33,2198.21,2228.53,69980],["2010-03-03",2213.37,2228.53,2152.73,2183.05,37760],["2010-03-04",2198.21,2228.53,2167.89,2167.89,53930],["2010-03-05",2198.21,2198.21,2122.41,2183.05,31520],["2010-03-08",2122.41,2213.37,2122.41,2183.05,96900],["2010-03-09",2198.21,2198.21,2152.73,2167.89,53370],["2010-03-10",2137.57,2167.89,2137.57,2137.57,76190],["2010-03-11",2137.57,2137.57,2092.09,2122.41,145780],["2010-03-12",2122.41,2137.57,2092.09,2107.25,241730],["2010-03-15",2137.57,2152.73,2122.41,2137.57,312250],["2010-03-16",2137.57,2243.69,2122.41,2243.69,415070],["2010-03-17",2243.69,2243.69,2167.89,2167.89,82570],["2010-03-18",2167.89,2183.05,2122.41,2167.89,73570],["2010-03-19",2137.57,2167.89,2122.41,2122.41,86440],["2010-03-22",2122.41,2122.41,2076.93,2092.09,79330],["2010-03-23",2092.09,2092.09,2046.61,2061.77,94520],["2010-03-24",2061.77,2092.09,2061.77,2076.93,68260],["2010-03-25",2061.77,2061.77,2016.29,2016.29,104750],["2010-03-26",2046.61,2046.61,1985.97,2001.13,83160],["2010-03-29",2001.13,2031.45,1985.97,2016.29,69290],["2010-03-30",2016.29,2107.25,2016.29,2031.45,68400],["2010-03-31",2031.45,2061.77,2016.29,2016.29,31310],["2010-04-01",2016.29,2031.45,1985.97,2031.45,38420],["2010-04-02",2031.45,2046.61,1985.97,2001.13,128880],["2010-04-05",2016.29,2031.45,2001.13,2016.29,68840],["2010-04-06",2016.29,2046.61,2001.13,2001.13,129240],["2010-04-07",2001.13,2046.61,2001.13,2031.45,92560],["2010-04-08",2031.45,2076.93,2031.45,2061.77,149120],["2010-04-09",2152.73,2152.73,2122.41,2152.73,294170],["2010-04-12",2107.25,2107.25,2107.25,2107.25,257100],["2010-04-13",2107.25,2122.41,2061.77,2092.09,158330],["2010-04-14",2092.09,2092.09,2061.77,2092.09,80790],["2010-04-15",2107.25,2107.25,2061.77,2076.93,77210],["2010-04-16",2107.25,2107.25,2076.93,2076.93,154670],["2010-04-19",2061.77,2107.25,2061.77,2061.77,150950],["2010-04-20",2061.77,2107.25,2061.77,2092.09,144150],["2010-04-21",2092.09,2137.57,2092.09,2107.25,148400],["2010-04-22",2137.57,2152.73,2107.25,2107.25,139320],["2010-04-26",2122.41,2122.41,2092.09,2092.09,50670],["2010-04-27",2107.25,2107.25,2061.77,2076.93,117760],["2010-04-28",2061.77,2076.93,2061.77,2076.93,82370],["2010-04-29",2046.61,2122.41,2046.61,2092.09,177790],["2010-05-04",2107.25,2152.73,2107.25,2137.57,229290],["2010-05-05",2137.57,2198.21,2122.41,2137.57,457580],["2010-05-06",2152.73,2243.69,2152.73,2243.69,488610],["2010-05-07",2243.69,2258.85,2167.89,2213.37,360060],["2010-05-10",2228.53,2228.53,2167.89,2167.89,165460],["2010-05-11",2213.37,2213.37,2167.89,2183.05,191090],["2010-05-12",2167.89,2167.89,2076.93,2076.93,473400],["2010-05-13",2122.41,2122.41,2061.77,2107.25,142320],["2010-05-14",2122.41,2122.41,2061.77,2076.93,89780],["2010-05-17",2092.09,2092.09,2031.45,2031.45,152560],["2010-05-18",2159.9,2159.9,2126.67,2126.67,145050],["2010-05-19",2093.44,2093.44,2026.98,2026.98,202500],["2010-05-20",1960.52,2026.98,1960.52,1993.75,203110],["2010-05-21",1894.07,1943.91,1894.07,1894.07,195480],["2010-05-24",1894.07,1960.52,1894.07,1960.52,175170],["2010-05-25",1960.52,1993.75,1927.29,1960.52,55070],["2010-05-26",2026.98,2026.98,1977.14,2010.37,62850],["2010-05-27",1977.14,2010.37,1960.52,1977.14,56240],["2010-05-28",2026.98,2060.21,2026.98,2060.21,135460],["2010-05-31",2060.21,2060.21,1993.75,1993.75,45440],["2010-06-01",1977.14,2026.98,1977.14,1993.75,54760],["2010-06-02",1993.75,2026.98,1993.75,2026.98,111820],["2010-06-03",2026.98,2043.6,2026.98,2043.6,48420],["2010-06-04",2043.6,2043.6,1993.75,1993.75,85980],["2010-06-07",1977.14,1977.14,1943.91,1943.91,78860],["2010-06-08",1943.91,1960.52,1927.29,1943.91,90150],["2010-06-09",1943.91,1977.14,1943.91,1943.91,34120],["2010-06-10",1943.91,1960.52,1943.91,1960.52,26470],["2010-06-11",1960.52,1993.75,1960.52,1960.52,47100],["2010-06-14",1993.75,2043.6,1993.75,2043.6,212840],["2010-06-15",2076.83,2076.83,2043.6,2043.6,195930],["2010-06-16",2043.6,2060.21,2043.6,2043.6,46540],["2010-06-17",2043.6,2043.6,1993.75,2043.6,84970],["2010-06-18",2026.98,2043.6,1993.75,2026.98,81980],["2010-06-21",2026.98,2076.83,2026.98,2076.83,148740],["2010-06-22",2043.6,2076.83,2026.98,2026.98,144140],["2010-06-23",2010.37,2043.6,1993.75,2010.37,137490],["2010-06-24",2026.98,2060.21,2010.37,2043.6,127050],["2010-06-25",2010.37,2026.98,1993.75,1993.75,102370],["2010-06-28",1993.75,2043.6,1977.14,1977.14,94020],["2010-06-29",1977.14,2010.37,1977.14,1993.75,70510],["2010-06-30",1943.91,1977.14,1943.91,1943.91,114700],["2010-07-01",1960.52,1960.52,1927.29,1927.29,163900],["2010-07-02",1960.52,1977.14,1927.29,1960.52,78660],["2010-07-05",1960.52,1977.14,1960.52,1960.52,54360],["2010-07-06",1960.52,1960.52,1927.29,1927.29,105720],["2010-07-07",1960.52,1960.52,1910.68,1910.68,61510],["2010-07-08",1960.52,1960.52,1910.68,1927.29,75650],["2010-07-09",1927.29,1960.52,1927.29,1927.29,82890],["2010-07-12",1943.91,1960.52,1927.29,1943.91,72600],["2010-07-13",1977.14,1993.75,1943.91,1960.52,96000],["2010-07-14",1993.75,1993.75,1960.52,1977.14,83020],["2010-07-15",1960.52,1977.14,1943.91,1960.52,68810],["2010-07-16",1943.91,1977.14,1943.91,1960.52,115770],["2010-07-19",1960.52,1977.14,1927.29,1960.52,88700],["2010-07-20",2043.6,2043.6,2043.6,2043.6,101570],["2010-07-21",2143.28,2143.28,2143.28,2143.28,137870],["2010-07-22",2242.97,2242.97,2143.28,2176.51,1540840],["2010-07-23",2209.74,2209.74,2126.67,2126.67,189210],["2010-07-26",2093.44,2159.9,2093.44,2093.44,114430],["2010-07-27",2076.83,2110.06,2060.21,2060.21,148760],["2010-07-28",2043.6,2076.83,2010.37,2010.37,223440],["2010-07-29",2010.37,2110.06,2010.37,2110.06,274150],["2010-07-30",2126.67,2126.67,2076.83,2093.44,79920],["2010-08-02",2076.83,2143.28,2043.6,2076.83,100830],["2010-08-03",2076.83,2110.06,2026.98,2026.98,95290],["2010-08-04",2043.6,2076.83,1993.75,2076.83,169500],["2010-08-05",2076.83,2093.44,2026.98,2043.6,150920],["2010-08-06",2060.21,2060.21,2026.98,2043.6,96830],["2010-08-09",2060.21,2060.21,1977.14,1993.75,166360],["2010-08-10",1977.14,1977.14,1910.68,1943.91,190700],["2010-08-11",1977.14,1993.75,1927.29,1960.52,87850],["2010-08-12",1960.52,1960.52,1894.07,1894.07,188130],["2010-08-13",1910.68,1977.14,1877.45,1977.14,105070],["2010-08-16",1993.75,2060.21,1993.75,2043.6,163700],["2010-08-17",1993.75,2026.98,1977.14,1993.75,60320],["2010-08-18",1977.14,1993.75,1960.52,1960.52,86600],["2010-08-19",1960.52,1977.14,1927.29,1960.52,63820],["2010-08-20",1943.91,1993.75,1927.29,1993.75,59670],["2010-08-23",1977.14,1977.14,1943.91,1943.91,33480],["2010-08-24",1910.68,1927.29,1877.45,1877.45,109100],["2010-08-25",1827.61,1877.45,1827.61,1877.45,156570],["2010-08-26",1894.07,1927.29,1844.22,1877.45,57600],["2010-08-27",1860.84,1910.68,1860.84,1877.45,43660],["2010-08-30",1943.91,1960.52,1943.91,1960.52,155910],["2010-08-31",1960.52,2010.37,1927.29,1977.14,90820],["2010-09-01",1977.14,1977.14,1943.91,1960.52,187080],["2010-09-06",1960.52,2026.98,1960.52,1993.75,157250],["2010-09-07",1977.14,1993.75,1960.52,1960.52,117490],["2010-09-08",1943.91,1960.52,1910.68,1943.91,123270],["2010-09-09",1977.14,1977.14,1943.91,1977.14,125840],["2010-09-10",1977.14,1993.75,1927.29,1927.29,163740],["2010-09-13",1977.14,1977.14,1894.07,1910.68,123290],["2010-09-14",1960.52,1960.52,1910.68,1927.29,56470],["2010-09-15",1927.29,1927.29,1910.68,1910.68,59330],["2010-09-16",1927.29,1943.91,1910.68,1927.29,59840],["2010-09-17",1927.29,1977.14,1910.68,1960.52,90920],["2010-09-20",1960.52,1977.14,1927.29,1927.29,107810],["2010-09-21",1927.29,1960.52,1910.68,1927.29,82370],["2010-09-22",1927.29,1943.91,1910.68,1927.29,26980],["2010-09-23",1927.29,1927.29,1894.07,1910.68,86730],["2010-09-24",1894.07,1927.29,1894.07,1910.68,159682],["2010-09-27",1910.68,1927.29,1910.68,1910.68,56810],["2010-09-28",1927.29,1927.29,1910.68,1927.29,170422],["2010-09-29",1943.91,1943.91,1894.07,1910.68,78520],["2010-09-30",1910.68,1910.68,1894.07,1894.07,56030],["2010-10-01",1927.29,1927.29,1894.07,1894.07,199992],["2010-10-04",1894.07,1910.68,1860.84,1877.45,106600],["2010-10-05",1877.45,1894.07,1860.84,1894.07,97990],["2010-10-06",1894.07,1910.68,1877.45,1894.07,84260],["2010-10-07",1894.07,1910.68,1860.84,1860.84,176710],["2010-10-08",1894.07,1894.07,1844.22,1844.22,133972],["2010-10-11",1844.22,1877.45,1827.61,1844.22,81730],["2010-10-12",1827.61,1844.22,1777.76,1794.38,170070],["2010-10-13",1794.38,1810.99,1761.15,1794.38,185290],["2010-10-14",1810.99,1844.22,1810.99,1827.61,174030],["2010-10-15",1844.22,1910.68,1844.22,1894.07,172660],["2010-10-18",1894.07,1910.68,1860.84,1877.45,107220],["2010-10-19",1860.84,1877.45,1810.99,1844.22,104180],["2010-10-20",1827.61,1827.61,1777.76,1794.38,179790],["2010-10-21",1810.99,1827.61,1777.76,1794.38,102570],["2010-10-22",1794.38,1827.61,1794.38,1794.38,192810],["2010-10-25",1827.61,1827.61,1777.76,1827.61,65020],["2010-10-26",1860.84,1894.07,1860.84,1894.07,208500],["2010-10-27",1980.95,1980.95,1859.31,1859.31,113292],["2010-10-28",1859.31,1859.31,1841.94,1859.31,87930],["2010-10-29",1876.69,1876.69,1841.94,1841.94,100160],["2010-11-01",1841.94,1841.94,1807.18,1807.18,55300],["2010-11-02",1807.18,1824.56,1789.81,1789.81,38030],["2010-11-03",1807.18,1807.18,1772.43,1772.43,189252],["2010-11-04",1772.43,1807.18,1772.43,1789.81,61140],["2010-11-05",1807.18,1824.56,1807.18,1807.18,52680],["2010-11-08",1789.81,1807.18,1772.43,1789.81,48910],["2010-11-09",1772.43,1789.81,1737.68,1755.05,201690],["2010-11-10",1755.05,1755.05,1737.68,1737.68,87930],["2010-11-11",1755.05,1772.43,1720.3,1737.68,127870],["2010-11-12",1755.05,1755.05,1685.55,1702.92,128820],["2010-11-15",1702.92,1737.68,1685.55,1685.55,74860],["2010-11-16",1650.79,1685.55,1650.79,1650.79,103920],["2010-11-17",1650.79,1702.92,1650.79,1685.55,153412],["2010-11-18",1720.3,1737.68,1702.92,1737.68,84950],["2010-11-19",1737.68,1737.68,1685.55,1685.55,50160],["2010-11-22",1650.79,1685.55,1650.79,1668.17,47420],["2010-11-23",1650.79,1685.55,1650.79,1685.55,117652],["2010-11-24",1685.55,1702.92,1668.17,1702.92,53770],["2010-11-25",1720.3,1755.05,1685.55,1720.3,98210],["2010-11-26",1737.68,1737.68,1702.92,1720.3,48430],["2010-11-29",1702.92,1737.68,1650.79,1685.55,167662],["2010-11-30",1702.92,1755.05,1702.92,1737.68,326330],["2010-12-01",1737.68,1755.05,1720.3,1720.3,104490],["2010-12-02",1737.68,1789.81,1737.68,1789.81,169480],["2010-12-03",1859.31,1876.69,1859.31,1876.69,315182],["2010-12-06",1894.07,1946.2,1824.56,1911.44,160610],["2010-12-07",1911.44,1911.44,1824.56,1824.56,172180],["2010-12-08",1807.18,1824.56,1737.68,1737.68,115460],["2010-12-09",1789.81,1807.18,1737.68,1807.18,140082],["2010-12-10",1807.18,1841.94,1772.43,1841.94,240230],["2010-12-13",1894.07,1928.82,1894.07,1928.82,380030],["2010-12-14",1859.31,1963.57,1841.94,1841.94,206560],["2010-12-15",1876.69,1876.69,1807.18,1807.18,106062],["2010-12-16",1807.18,1824.56,1755.05,1755.05,222330],["2010-12-17",1807.18,1824.56,1755.05,1824.56,113950],["2010-12-20",1789.81,1859.31,1789.81,1789.81,162810],["2010-12-21",1824.56,1824.56,1755.05,1824.56,133752],["2010-12-22",1859.31,1859.31,1807.18,1807.18,77470],["2010-12-23",1755.05,1807.18,1755.05,1772.43,94360],["2010-12-24",1789.81,1789.81,1755.05,1789.81,118880],["2010-12-27",1789.81,1789.81,1755.05,1755.05,21060],["2010-12-28",1789.81,1807.18,1755.05,1789.81,105532],["2010-12-29",1789.81,1789.81,1772.43,1772.43,30420],["2010-12-30",1772.43,1789.81,1755.05,1755.05,74010],["2010-12-31",1772.43,1789.81,1755.05,1772.43,77420],["2011-01-04",1789.81,1807.18,1772.43,1789.81,25130],["2011-01-05",1789.81,1789.81,1772.43,1789.81,21020],["2011-01-06",1755.05,1789.81,1755.05,1789.81,35200],["2011-01-07",1807.18,1807.18,1755.05,1755.05,93270],["2011-01-10",1755.05,1772.43,1737.68,1755.05,64320],["2011-01-11",1737.68,1737.68,1720.3,1720.3,67030],["2011-01-12",1737.68,1737.68,1702.92,1702.92,29490],["2011-01-13",1702.92,1737.68,1702.92,1720.3,43650],["2011-01-14",1720.3,1737.68,1702.92,1720.3,36060],["2011-01-17",1737.68,1755.05,1720.3,1737.68,64990],["2011-01-18",1737.68,1737.68,1720.3,1720.3,43480],["2011-01-19",1737.68,1737.68,1720.3,1737.68,9380],["2011-01-20",1737.68,1755.05,1737.68,1737.68,54150],["2011-01-21",1737.68,1755.05,1720.3,1737.68,49600],["2011-01-24",1720.3,1737.68,1702.92,1720.3,85390],["2011-01-25",1720.3,1720.3,1702.92,1720.3,44520],["2011-01-26",1737.68,1737.68,1702.92,1720.3,42440],["2011-01-27",1737.68,1737.68,1702.92,1737.68,35650],["2011-01-28",1755.05,1789.81,1737.68,1755.05,108160],["2011-02-08",1807.18,1841.94,1772.43,1841.94,90830],["2011-02-09",1841.94,1876.69,1824.56,1824.56,46680],["2011-02-10",1824.56,1824.56,1789.81,1807.18,80360],["2011-02-11",1807.18,1807.18,1772.43,1789.81,59000],["2011-02-14",1824.56,1876.69,1824.56,1876.69,309160],["2011-02-15",1876.69,1876.69,1789.81,1841.94,89920],["2011-02-16",1841.94,1841.94,1807.18,1807.18,42300],["2011-02-17",1807.18,1824.56,1789.81,1807.18,123680],["2011-02-18",1807.18,1824.56,1772.43,1789.81,84620],["2011-02-21",1772.43,1772.43,1702.92,1702.92,249890],["2011-02-22",1702.92,1737.68,1685.55,1720.3,166010],["2011-02-23",1737.68,1755.05,1737.68,1737.68,36760],["2011-02-24",1702.92,1755.05,1702.92,1737.68,71970],["2011-02-25",1737.68,1755.05,1720.3,1755.05,54560],["2011-02-28",1737.68,1755.05,1720.3,1720.3,54000],["2011-03-01",1720.3,1737.68,1720.3,1737.68,30920],["2011-03-02",1737.68,1737.68,1685.55,1685.55,40260],["2011-03-03",1650.79,1685.55,1650.79,1685.55,44010],["2011-03-04",1668.17,1685.55,1668.17,1685.55,39160],["2011-03-07",1668.17,1702.92,1668.17,1685.55,27210],["2011-03-08",1685.55,1702.92,1685.55,1685.55,28110],["2011-03-09",1668.17,1685.55,1668.17,1668.17,33340],["2011-03-10",1668.17,1737.68,1668.17,1737.68,64720],["2011-03-11",1755.05,1772.43,1737.68,1737.68,99710],["2011-03-14",1720.3,1720.3,1685.55,1685.55,61460],["2011-03-15",1668.17,1702.92,1668.17,1668.17,68290],["2011-03-16",1668.17,1702.92,1650.79,1668.17,30180],["2011-03-17",1668.17,1702.92,1668.17,1685.55,46910],["2011-03-18",1702.92,1737.68,1668.17,1737.68,57910],["2011-03-21",1702.92,1737.68,1702.92,1702.92,31350],["2011-03-22",1685.55,1702.92,1685.55,1702.92,83270],["2011-03-23",1685.55,1702.92,1685.55,1702.92,15140],["2011-03-24",1685.55,1737.68,1685.55,1702.92,10680],["2011-03-25",1702.92,1702.92,1685.55,1685.55,21940],["2011-03-28",1702.92,1702.92,1668.17,1668.17,64930],["2011-03-29",1702.92,1702.92,1668.17,1668.17,47090],["2011-03-30",1650.79,1668.17,1650.79,1668.17,37300],["2011-03-31",1668.17,1668.17,1650.79,1668.17,15650],["2011-04-01",1650.79,1668.17,1616.04,1633.41,69740],["2011-04-04",1650.79,1650.79,1616.04,1633.41,45600],["2011-04-05",1650.79,1650.79,1616.04,1633.41,19440],["2011-04-06",1633.41,1650.79,1633.41,1650.79,33520],["2011-04-07",1650.79,1650.79,1616.04,1633.41,4580],["2011-04-08",1668.17,1702.92,1650.79,1650.79,50840],["2011-04-13",1702.92,1702.92,1668.17,1668.17,126320],["2011-04-14",1685.55,1685.55,1650.79,1650.79,8860],["2011-04-15",1668.17,1668.17,1650.79,1650.79,14230],["2011-04-18",1650.79,1668.17,1616.04,1616.04,11140],["2011-04-19",1616.04,1650.79,1598.66,1633.41,30600],["2011-04-20",1650.79,1650.79,1616.04,1616.04,21290],["2011-04-21",1650.79,1650.79,1616.04,1633.41,15650],["2011-04-22",1598.66,1616.04,1598.66,1598.66,23070],["2011-04-25",1616.04,1633.41,1598.66,1616.04,38200],["2011-04-26",1616.04,1633.41,1598.66,1598.66,17210],["2011-04-27",1581.28,1616.04,1546.53,1546.53,54470],["2011-04-28",1546.53,1616.04,1546.53,1598.66,31030],["2011-04-29",1581.28,1616.04,1581.28,1616.04,48890],["2011-05-04",1633.41,1633.41,1616.04,1633.41,41360],["2011-05-05",1633.41,1633.41,1581.28,1581.28,42340],["2011-05-06",1616.04,1616.04,1598.66,1598.66,34530],["2011-05-09",1598.66,1616.04,1563.91,1616.04,37240],["2011-05-10",1616.04,1616.04,1598.66,1616.04,13920],["2011-05-11",1598.66,1616.04,1581.28,1581.28,8700],["2011-05-12",1637.76,1637.76,1618.93,1637.76,56250],["2011-05-13",1600.11,1618.93,1581.28,1600.11,9760],["2011-05-16",1543.63,1581.28,1543.63,1562.46,31520],["2011-05-17",1581.28,1581.28,1487.16,1487.16,22310],["2011-05-18",1487.16,1505.98,1449.51,1505.98,16620],["2011-05-19",1505.98,1505.98,1468.34,1505.98,10130],["2011-05-20",1505.98,1505.98,1449.51,1487.16,26610],["2011-05-23",1487.16,1487.16,1430.69,1487.16,28300],["2011-05-24",1430.69,1449.51,1430.69,1430.69,46900],["2011-05-25",1374.21,1468.34,1374.21,1374.21,37830],["2011-05-26",1317.74,1393.04,1317.74,1393.04,80800],["2011-05-27",1393.04,1430.69,1393.04,1430.69,19850],["2011-05-30",1411.86,1430.69,1374.21,1393.04,28570],["2011-05-31",1393.04,1393.04,1374.21,1393.04,21390],["2011-06-01",1374.21,1449.51,1374.21,1449.51,71480],["2011-06-02",1487.16,1505.98,1487.16,1505.98,51510],["2011-06-03",1562.46,1562.46,1430.69,1505.98,48570],["2011-06-06",1505.98,1505.98,1449.51,1468.34,17990],["2011-06-07",1505.98,1524.81,1487.16,1524.81,39080],["2011-06-08",1543.63,1562.46,1505.98,1543.63,56900],["2011-06-09",1562.46,1581.28,1505.98,1581.28,13710],["2011-06-10",1581.28,1618.93,1581.28,1581.28,48810],["2011-06-13",1524.81,1581.28,1524.81,1581.28,16780],["2011-06-14",1543.63,1618.93,1543.63,1562.46,37370],["2011-06-15",1562.46,1562.46,1505.98,1505.98,42290],["2011-06-16",1487.16,1543.63,1487.16,1543.63,18250],["2011-06-17",1543.63,1543.63,1487.16,1487.16,30630],["2011-06-20",1487.16,1505.98,1487.16,1487.16,25080],["2011-06-21",1505.98,1524.81,1505.98,1505.98,23310],["2011-06-22",1524.81,1524.81,1505.98,1505.98,26760],["2011-06-23",1505.98,1505.98,1487.16,1505.98,31830],["2011-06-24",1487.16,1505.98,1487.16,1505.98,28710],["2011-06-27",1487.16,1505.98,1468.34,1487.16,38360],["2011-06-28",1468.34,1487.16,1468.34,1487.16,24270],["2011-06-29",1487.16,1505.98,1487.16,1505.98,11420],["2011-06-30",1468.34,1487.16,1468.34,1487.16,20640],["2011-07-01",1468.34,1487.16,1468.34,1487.16,16620],["2011-07-04",1468.34,1487.16,1449.51,1487.16,13090],["2011-07-05",1487.16,1487.16,1468.34,1487.16,32220],["2011-07-06",1487.16,1487.16,1468.34,1487.16,18800],["2011-07-07",1468.34,1487.16,1468.34,1487.16,25480],["2011-07-08",1487.16,1487.16,1468.34,1487.16,27220],["2011-07-11",1487.16,1487.16,1468.34,1487.16,16250],["2011-07-12",1468.34,1487.16,1468.34,1468.34,12850],["2011-07-13",1468.34,1505.98,1468.34,1505.98,14050],["2011-07-14",1449.51,1487.16,1449.51,1487.16,23900],["2011-07-15",1487.16,1487.16,1468.34,1468.34,16220],["2011-07-18",1468.34,1487.16,1449.51,1487.16,7200],["2011-07-19",1468.34,1487.16,1468.34,1487.16,14970],["2011-07-20",1505.98,1505.98,1449.51,1468.34,142340],["2011-07-21",1468.34,1487.16,1468.34,1487.16,15140],["2011-07-22",1468.34,1487.16,1468.34,1487.16,10700],["2011-07-25",1487.16,1487.16,1468.34,1468.34,29000],["2011-07-26",1468.34,1468.34,1430.69,1449.51,30220],["2011-07-27",1449.51,1468.34,1411.86,1449.51,20450],["2011-07-28",1411.86,1468.34,1411.86,1468.34,118932],["2011-07-29",1430.69,1468.34,1430.69,1449.51,23600],["2011-08-01",1449.51,1468.34,1430.69,1468.34,122850],["2011-08-02",1468.34,1468.34,1411.86,1430.69,12040],["2011-08-03",1411.86,1411.86,1374.21,1393.04,46250],["2011-08-04",1411.86,1430.69,1393.04,1430.69,10930],["2011-08-05",1411.86,1411.86,1374.21,1393.04,46310],["2011-08-08",1393.04,1393.04,1355.39,1374.21,8050],["2011-08-09",1336.56,1336.56,1317.74,1317.74,26160],["2011-08-10",1317.74,1336.56,1298.91,1317.74,14490],["2011-08-11",1298.91,1317.74,1298.91,1298.91,8110],["2011-08-12",1298.91,1317.74,1280.09,1317.74,6470],["2011-08-15",1317.74,1317.74,1280.09,1280.09,35910],["2011-08-16",1280.09,1298.91,1280.09,1298.91,30050],["2011-08-17",1317.74,1336.56,1317.74,1336.56,8510],["2011-08-18",1336.56,1336.56,1317.74,1336.56,10300],["2011-08-19",1336.56,1336.56,1317.74,1336.56,16850],["2011-08-22",1336.56,1336.56,1317.74,1336.56,31320],["2011-08-23",1336.56,1336.56,1317.74,1336.56,10830],["2011-08-24",1355.39,1374.21,1298.91,1317.74,85630],["2011-08-25",1336.56,1355.39,1298.91,1336.56,39000],["2011-08-26",1355.39,1355.39,1317.74,1355.39,135630],["2011-08-29",1317.74,1374.21,1317.74,1374.21,34430],["2011-08-30",1393.04,1411.86,1393.04,1393.04,46430],["2011-08-31",1374.21,1411.86,1374.21,1411.86,39670],["2011-09-01",1411.86,1430.69,1411.86,1411.86,57820],["2011-09-05",1374.21,1411.86,1374.21,1393.04,112830],["2011-09-06",1374.21,1393.04,1355.39,1393.04,65300],["2011-09-07",1411.86,1411.86,1393.04,1411.86,55730],["2011-09-08",1411.86,1468.34,1411.86,1430.69,59620],["2011-09-09",1430.69,1449.51,1411.86,1449.51,29220],["2011-09-12",1468.34,1487.16,1430.69,1430.69,40370],["2011-09-13",1411.86,1468.34,1411.86,1468.34,81550],["2011-09-14",1505.98,1505.98,1449.51,1449.51,31780],["2011-09-15",1411.86,1449.51,1411.86,1430.69,12320],["2011-09-16",1411.86,1430.69,1374.21,1411.86,22850],["2011-09-19",1393.04,1430.69,1393.04,1430.69,10950],["2011-09-20",1430.69,1430.69,1393.04,1393.04,16400],["2011-09-21",1393.04,1411.86,1374.21,1374.21,36100],["2011-09-22",1374.21,1393.04,1374.21,1393.04,15950],["2011-09-23",1411.86,1411.86,1374.21,1374.21,14560],["2011-09-26",1374.21,1374.21,1355.39,1374.21,13000],["2011-09-27",1336.56,1393.04,1336.56,1374.21,24930],["2011-09-28",1374.21,1374.21,1355.39,1355.39,25850],["2011-09-29",1355.39,1355.39,1336.56,1355.39,36500],["2011-09-30",1355.39,1355.39,1355.39,1355.39,6270],["2011-10-03",1317.74,1336.56,1317.74,1336.56,21640],["2011-10-04",1355.39,1355.39,1317.74,1336.56,22100],["2011-10-05",1336.56,1336.56,1317.74,1336.56,10000],["2011-10-06",1298.91,1355.39,1298.91,1336.56,19890],["2011-10-07",1336.56,1355.39,1336.56,1355.39,27100],["2011-10-10",1355.39,1355.39,1336.56,1336.56,31310],["2011-10-11",1317.74,1336.56,1317.74,1336.56,44030],["2011-10-12",1355.39,1355.39,1317.74,1336.56,27000],["2011-10-13",1336.56,1374.21,1336.56,1374.21,33780],["2011-10-14",1374.21,1393.04,1336.56,1336.56,89680],["2011-10-17",1393.04,1393.04,1393.04,1393.04,16320],["2011-10-18",1430.69,1430.69,1374.21,1374.21,110300],["2011-10-19",1411.86,1430.69,1374.21,1411.86,208050],["2011-10-20",1411.86,1430.69,1393.04,1430.69,28710],["2011-10-21",1487.16,1487.16,1449.51,1449.51,103180],["2011-10-24",1449.51,1468.34,1449.51,1468.34,198150],["2011-10-25",1449.51,1468.34,1430.69,1430.69,39190],["2011-10-26",1468.34,1468.34,1430.69,1449.51,93350],["2011-10-27",1614.76,1614.76,1550.17,1550.17,58110],["2011-10-28",1571.7,1593.23,1550.17,1571.7,27600],["2011-10-31",1593.23,1614.76,1571.7,1571.7,100510],["2011-11-01",1550.17,1571.7,1550.17,1550.17,11810],["2011-11-02",1528.64,1550.17,1528.64,1528.64,21810],["2011-11-03",1550.17,1550.17,1528.64,1550.17,28240],["2011-11-04",1593.23,1593.23,1528.64,1528.64,60120],["2011-11-07",1550.17,1571.7,1528.64,1571.7,33920],["2011-11-08",1550.17,1550.17,1550.17,1550.17,12670],["2011-11-09",1528.64,1571.7,1528.64,1528.64,8440],["2011-11-10",1507.11,1550.17,1507.11,1528.64,42400],["2011-11-11",1528.64,1550.17,1507.11,1528.64,25310],["2011-11-14",1528.64,1528.64,1485.58,1507.11,32670],["2011-11-15",1507.11,1528.64,1485.58,1485.58,27970],["2011-11-16",1485.58,1528.64,1485.58,1507.11,34510],["2011-11-17",1507.11,1528.64,1485.58,1485.58,61420],["2011-11-18",1464.05,1507.11,1464.05,1464.05,49880],["2011-11-21",1485.58,1485.58,1442.52,1442.52,36200],["2011-11-22",1442.52,1464.05,1442.52,1464.05,22620],["2011-11-23",1464.05,1507.11,1464.05,1485.58,25440],["2011-11-24",1507.11,1507.11,1464.05,1464.05,5700],["2011-11-25",1464.05,1464.05,1442.52,1442.52,11060],["2011-11-28",1507.11,1507.11,1464.05,1464.05,4510],["2011-11-29",1507.11,1507.11,1464.05,1485.58,17680],["2011-11-30",1485.58,1507.11,1485.58,1485.58,24710],["2011-12-01",1528.64,1528.64,1485.58,1507.11,15810],["2011-12-02",1528.64,1528.64,1485.58,1485.58,110],["2011-12-05",1485.58,1550.17,1485.58,1550.17,129640],["2011-12-06",1550.17,1550.17,1528.64,1550.17,19140],["2011-12-07",1550.17,1550.17,1528.64,1550.17,27910],["2011-12-08",1507.11,1528.64,1507.11,1507.11,17670],["2011-12-09",1485.58,1507.11,1485.58,1485.58,25020],["2011-12-12",1507.11,1507.11,1485.58,1507.11,16010],["2011-12-13",1464.05,1485.58,1464.05,1485.58,37570],["2011-12-14",1464.05,1485.58,1464.05,1485.58,25500],["2011-12-15",1464.05,1485.58,1464.05,1464.05,27500],["2011-12-16",1464.05,1485.58,1464.05,1485.58,22000],["2011-12-19",1485.58,1507.11,1485.58,1485.58,65210],["2011-12-20",1485.58,1485.58,1464.05,1464.05,80670],["2011-12-21",1464.05,1485.58,1464.05,1464.05,28600],["2011-12-22",1485.58,1485.58,1442.52,1464.05,32360],["2011-12-23",1442.52,1464.05,1442.52,1464.05,29590],["2011-12-26",1442.52,1442.52,1420.99,1442.52,14750],["2011-12-27",1442.52,1442.52,1420.99,1420.99,25800],["2011-12-28",1420.99,1442.52,1420.99,1442.52,19200],["2011-12-29",1420.99,1442.52,1420.99,1442.52,9840],["2011-12-30",1442.52,1464.05,1442.52,1464.05,5350],["2012-01-03",1485.58,1485.58,1464.05,1485.58,13100],["2012-01-04",1485.58,1507.11,1485.58,1507.11,51500],["2012-01-05",1485.58,1485.58,1485.58,1485.58,7300],["2012-01-06",1464.05,1485.58,1464.05,1464.05,21200],["2012-01-09",1464.05,1464.05,1464.05,1464.05,14200],["2012-01-10",1464.05,1507.11,1464.05,1507.11,15470],["2012-01-11",1528.64,1528.64,1528.64,1528.64,47300],["2012-01-12",1485.58,1528.64,1485.58,1507.11,18950],["2012-01-13",1507.11,1528.64,1507.11,1507.11,26250],["2012-01-16",1528.64,1528.64,1507.11,1507.11,15180],["2012-01-17",1507.11,1528.64,1507.11,1528.64,10510],["2012-01-18",1528.64,1550.17,1528.64,1550.17,34410],["2012-01-19",1571.7,1571.7,1550.17,1571.7,49390],["2012-01-20",1528.64,1593.23,1528.64,1593.23,16710],["2012-01-30",1614.76,1614.76,1593.23,1614.76,18530],["2012-01-31",1614.76,1636.29,1614.76,1636.29,62820],["2012-02-01",1657.82,1657.82,1614.76,1636.29,16170],["2012-02-02",1636.29,1636.29,1614.76,1636.29,52600],["2012-02-03",1636.29,1657.82,1593.23,1593.23,39730],["2012-02-06",1550.17,1571.7,1550.17,1571.7,50190],["2012-02-07",1507.11,1571.7,1507.11,1571.7,107830],["2012-02-08",1571.7,1571.7,1550.17,1550.17,33200],["2012-02-09",1550.17,1571.7,1528.64,1550.17,65930],["2012-02-10",1550.17,1550.17,1528.64,1528.64,34000],["2012-02-13",1528.64,1593.23,1528.64,1593.23,91770],["2012-02-14",1528.64,1593.23,1528.64,1593.23,3170],["2012-02-15",1571.7,1571.7,1550.17,1550.17,22300],["2012-02-16",1550.17,1571.7,1550.17,1571.7,23300],["2012-02-17",1550.17,1593.23,1550.17,1571.7,6100],["2012-02-20",1593.23,1614.76,1593.23,1614.76,31660],["2012-02-21",1636.29,1636.29,1550.17,1614.76,54950],["2012-02-22",1550.17,1614.76,1550.17,1614.76,2310],["2012-02-23",1614.76,1636.29,1593.23,1614.76,9120],["2012-02-24",1614.76,1636.29,1593.23,1614.76,95890],["2012-02-27",1614.76,1679.35,1614.76,1679.35,66000],["2012-02-28",1722.41,1722.41,1636.29,1636.29,50410],["2012-02-29",1636.29,1636.29,1593.23,1636.29,10840],["2012-03-01",1636.29,1636.29,1614.76,1614.76,31730],["2012-03-02",1614.76,1657.82,1614.76,1636.29,26270],["2012-03-05",1636.29,1700.88,1636.29,1700.88,82830],["2012-03-06",1765.47,1765.47,1636.29,1679.35,130820],["2012-03-07",1657.82,1679.35,1636.29,1679.35,35190],["2012-03-08",1657.82,1657.82,1614.76,1657.82,19260],["2012-03-09",1657.82,1657.82,1614.76,1636.29,12170],["2012-03-12",1614.76,1636.29,1614.76,1614.76,16090],["2012-03-13",1571.7,1614.76,1571.7,1614.76,47750],["2012-03-14",1593.23,1657.82,1593.23,1614.76,42030],["2012-03-15",1614.76,1636.29,1614.76,1636.29,39600],["2012-03-16",1614.76,1657.82,1614.76,1636.29,54400],["2012-03-19",1614.76,1657.82,1614.76,1636.29,82580],["2012-03-20",1636.29,1700.88,1636.29,1700.88,105780],["2012-03-21",1700.88,1722.41,1657.82,1700.88,82600],["2012-03-22",1722.41,1722.41,1657.82,1657.82,37620],["2012-03-23",1679.35,1700.88,1657.82,1679.35,96570],["2012-03-26",1657.82,1722.41,1636.29,1700.88,96890],["2012-03-27",1679.35,1700.88,1657.82,1679.35,73930],["2012-03-28",1636.29,1679.35,1636.29,1679.35,54430],["2012-03-29",1679.35,1679.35,1657.82,1657.82,32500],["2012-03-30",1657.82,1657.82,1614.76,1636.29,77090],["2012-04-03",1636.29,1679.35,1636.29,1679.35,28040],["2012-04-04",1657.82,1679.35,1657.82,1657.82,40100],["2012-04-05",1636.29,1679.35,1636.29,1679.35,2560],["2012-04-06",1679.35,1679.35,1657.82,1679.35,13910],["2012-04-09",1657.82,1679.35,1657.82,1679.35,63400],["2012-04-10",1657.82,1700.88,1657.82,1700.88,61940],["2012-04-11",1700.88,1722.41,1679.35,1722.41,151780],["2012-04-12",1722.41,1787.0,1722.41,1765.47,148160],["2012-04-13",1765.47,1765.47,1700.88,1722.41,25330],["2012-04-16",1743.94,1808.53,1700.88,1787.0,72780],["2012-04-17",1830.06,1830.06,1765.47,1787.0,65010],["2012-04-18",1787.0,1830.06,1765.47,1808.53,100350],["2012-04-19",1808.53,1808.53,1743.94,1787.0,53750],["2012-04-20",1743.94,1787.0,1743.94,1787.0,45760],["2012-04-23",1787.0,1787.0,1743.94,1743.94,37750],["2012-04-24",1765.47,1765.47,1743.94,1765.47,58390],["2012-04-25",1787.0,1830.06,1765.47,1830.06,210810],["2012-04-26",1808.53,1873.12,1808.53,1873.12,82720],["2012-04-27",1873.12,1873.12,1851.59,1873.12,27670],["2012-05-02",1873.12,1959.24,1851.59,1937.71,188210],["2012-05-03",1937.71,1959.24,1916.18,1916.18,164210],["2012-05-04",1916.18,2002.3,1916.18,2002.3,324500],["2012-05-07",2045.36,2088.42,2045.36,2088.42,378770],["2012-05-08",2174.55,2174.55,2045.36,2174.55,444880],["2012-05-09",2217.61,2217.61,2131.48,2131.48,172650],["2012-05-10",2109.95,2131.48,2088.42,2088.42,242060],["2012-05-11",2065.22,2111.63,1995.61,2065.22,159150],["2012-05-14",2065.22,2088.43,1972.4,1972.4,135550],["2012-05-15",1879.58,1972.4,1879.58,1879.58,177600],["2012-05-16",1856.38,1902.79,1809.97,1809.97,156300],["2012-05-17",1879.58,1879.58,1833.17,1879.58,86040],["2012-05-18",1879.58,1902.79,1809.97,1809.97,155240],["2012-05-21",1879.58,1879.58,1856.38,1879.58,82050],["2012-05-22",1879.58,1949.2,1879.58,1949.2,91310],["2012-05-23",1949.2,1949.2,1879.58,1902.79,105120],["2012-05-24",1902.79,1902.79,1833.17,1833.17,108930],["2012-05-25",1856.38,1902.79,1856.38,1902.79,31660],["2012-05-28",1925.99,1972.4,1856.38,1902.79,37630],["2012-05-29",1879.58,1902.79,1856.38,1902.79,21530],["2012-05-30",1902.79,1925.99,1902.79,1902.79,13760],["2012-05-31",1902.79,1902.79,1856.38,1879.58,56610],["2012-06-01",1879.58,1949.2,1856.38,1879.58,38210],["2012-06-04",1879.58,1902.79,1809.97,1856.38,66230],["2012-06-05",1856.38,1879.58,1809.97,1879.58,45440],["2012-06-06",1879.58,1902.79,1856.38,1902.79,57360],["2012-06-07",1925.99,1949.2,1925.99,1925.99,20780],["2012-06-08",1925.99,1949.2,1902.79,1925.99,66860],["2012-06-11",1902.79,1949.2,1902.79,1902.79,75440],["2012-06-12",1879.58,1902.79,1879.58,1879.58,32460],["2012-06-13",1902.79,1902.79,1856.38,1902.79,50090],["2012-06-14",1856.38,1902.79,1856.38,1879.58,46800],["2012-06-15",1856.38,1902.79,1856.38,1902.79,12670],["2012-06-18",1902.79,1925.99,1879.58,1902.79,25470],["2012-06-19",1879.58,1879.58,1856.38,1879.58,23600],["2012-06-20",1879.58,1879.58,1856.38,1879.58,20000],["2012-06-21",1879.58,1902.79,1879.58,1879.58,7910],["2012-06-22",1856.38,1879.58,1856.38,1856.38,14190],["2012-06-25",1879.58,1879.58,1833.17,1833.17,32330],["2012-06-26",1833.17,1833.17,1786.76,1809.97,109010],["2012-06-27",1809.97,1833.17,1809.97,1809.97,31590],["2012-06-28",1833.17,1879.58,1809.97,1879.58,26780],["2012-06-29",1902.79,1902.79,1856.38,1856.38,44420],["2012-07-02",1925.99,1925.99,1856.38,1856.38,17230],["2012-07-03",1809.97,1856.38,1809.97,1833.17,27390],["2012-07-04",1856.38,1856.38,1833.17,1833.17,8460],["2012-07-05",1833.17,1856.38,1809.97,1856.38,10170],["2012-07-06",1856.38,1856.38,1833.17,1833.17,27250],["2012-07-09",1833.17,1833.17,1786.76,1786.76,22530],["2012-07-10",1809.97,1809.97,1786.76,1809.97,13210],["2012-07-11",1809.97,1833.17,1809.97,1833.17,31190],["2012-07-12",1833.17,1833.17,1809.97,1809.97,12030],["2012-07-13",1833.17,1879.58,1833.17,1879.58,32800],["2012-07-16",1879.58,1879.58,1856.38,1856.38,18000],["2012-07-17",1856.38,1879.58,1809.97,1879.58,22280],["2012-07-18",1879.58,1879.58,1856.38,1879.58,6020],["2012-07-19",1902.79,1925.99,1879.58,1925.99,17150],["2012-07-20",1925.99,1949.2,1879.58,1925.99,67770],["2012-07-23",1879.58,1925.99,1856.38,1925.99,22900],["2012-07-24",1902.79,1925.99,1856.38,1925.99,10360],["2012-07-25",1902.79,1925.99,1879.58,1925.99,19110],["2012-07-26",1856.38,1925.99,1856.38,1925.99,30120],["2012-07-27",1925.99,1925.99,1925.99,1925.99,17000],["2012-07-30",1879.58,1902.79,1879.58,1879.58,21440],["2012-07-31",1902.79,1902.79,1879.58,1902.79,19060],["2012-08-01",1879.58,1902.79,1879.58,1902.79,20770],["2012-08-02",1925.99,1925.99,1925.99,1925.99,10],["2012-08-03",1879.58,1925.99,1856.38,1856.38,53510],["2012-08-06",1902.79,1925.99,1902.79,1925.99,15000],["2012-08-07",1879.58,1925.99,1879.58,1925.99,38920],["2012-08-08",1925.99,1925.99,1856.38,1879.58,42030],["2012-08-09",1879.58,1902.79,1879.58,1902.79,29100],["2012-08-10",1902.79,1902.79,1856.38,1902.79,50610],["2012-08-13",1902.79,1902.79,1856.38,1856.38,19090],["2012-08-14",1879.58,1902.79,1856.38,1902.79,53810],["2012-08-15",1879.58,1879.58,1856.38,1856.38,19440],["2012-08-16",1856.38,1856.38,1856.38,1856.38,7800],["2012-08-17",1856.38,1856.38,1856.38,1856.38,14750],["2012-08-20",1879.58,1902.79,1856.38,1902.79,91850],["2012-08-21",1879.58,1879.58,1809.97,1833.17,92190],["2012-08-22",1833.17,1856.38,1833.17,1833.17,39580],["2012-08-23",1833.17,1856.38,1763.56,1809.97,78160],["2012-08-24",1763.56,1856.38,1763.56,1856.38,46950],["2012-08-27",1833.17,1833.17,1786.76,1833.17,18400],["2012-08-28",1833.17,1833.17,1786.76,1809.97,18650],["2012-08-29",1833.17,1856.38,1833.17,1856.38,51400],["2012-08-30",1856.38,1879.58,1856.38,1856.38,10640],["2012-08-31",1856.38,1856.38,1856.38,1856.38,11850],["2012-09-04",1856.38,1879.58,1856.38,1879.58,18330],["2012-09-05",1856.38,1856.38,1833.17,1833.17,41510],["2012-09-06",1833.17,1833.17,1833.17,1833.17,5430],["2012-09-07",1833.17,1856.38,1833.17,1833.17,12800],["2012-09-10",1856.38,1856.38,1833.17,1833.17,62900],["2012-09-11",1833.17,1833.17,1809.97,1833.17,13050],["2012-09-12",1833.17,1833.17,1833.17,1833.17,13100],["2012-09-13",1809.97,1856.38,1809.97,1833.17,24100],["2012-09-14",1856.38,1856.38,1856.38,1856.38,20920],["2012-09-17",1856.38,1856.38,1856.38,1856.38,13100],["2012-09-18",1833.17,1833.17,1809.97,1809.97,35510],["2012-09-19",1809.97,1856.38,1809.97,1856.38,60310],["2012-09-20",1833.17,1856.38,1809.97,1833.17,78810],["2012-09-21",1809.97,1856.38,1809.97,1856.38,4820],["2012-09-24",1833.17,1856.38,1833.17,1856.38,13200],["2012-09-25",1833.17,1856.38,1809.97,1833.17,23010],["2012-09-26",1809.97,1833.17,1809.97,1833.17,22480],["2012-09-27",1809.97,1833.17,1809.97,1833.17,29960],["2012-09-28",1809.97,1809.97,1786.76,1786.76,34600],["2012-10-01",1809.97,1809.97,1786.76,1809.97,23040],["2012-10-02",1809.97,1833.17,1786.76,1833.17,18310],["2012-10-03",1833.17,1833.17,1833.17,1833.17,5500],["2012-10-04",1833.17,1833.17,1809.97,1809.97,18400],["2012-10-05",1833.17,1833.17,1833.17,1833.17,16000],["2012-10-08",1833.17,1856.38,1809.97,1856.38,48300],["2012-10-09",1856.38,1856.38,1856.38,1856.38,16600],["2012-10-10",1833.17,1856.38,1833.17,1856.38,5710],["2012-10-11",1856.38,1856.38,1856.38,1856.38,57050],["2012-10-12",1879.58,1879.58,1833.17,1856.38,7510],["2012-10-15",1833.17,1856.38,1833.17,1856.38,22510],["2012-10-16",1856.38,1856.38,1856.38,1856.38,30010],["2012-10-17",1856.38,1856.38,1856.38,1856.38,35950],["2012-10-18",1856.38,1856.38,1856.38,1856.38,52410],["2012-10-19",1856.38,1856.38,1833.17,1856.38,19680],["2012-10-22",1856.38,1856.38,1833.17,1856.38,7500],["2012-10-23",1856.38,1856.38,1809.97,1833.17,57610],["2012-10-24",1833.17,1856.38,1833.17,1856.38,20910],["2012-10-25",1833.17,1856.38,1833.17,1856.38,37860],["2012-10-26",1833.17,1879.58,1833.17,1879.58,17760],["2012-10-29",1879.58,1902.79,1856.38,1856.38,45400],["2012-10-30",1879.58,1902.79,1879.58,1902.79,28110],["2012-10-31",1902.79,1902.79,1879.58,1902.79,56930],["2012-11-01",1902.79,1902.79,1856.38,1902.79,62520],["2012-11-02",1879.58,1902.79,1856.38,1879.58,107370],["2012-11-05",1856.38,1879.58,1856.38,1879.58,26870],["2012-11-06",1856.38,1902.79,1856.38,1902.79,80290],["2012-11-07",2078.98,2078.98,2000.03,2026.34,4930],["2012-11-08",2000.03,2026.34,2000.03,2026.34,4540],["2012-11-09",2026.34,2026.34,2000.03,2000.03,12590],["2012-11-12",2000.03,2026.34,2000.03,2000.03,17800],["2012-11-13",2000.03,2026.34,2000.03,2026.34,89350],["2012-11-14",2000.03,2026.34,2000.03,2000.03,18130],["2012-11-15",2000.03,2000.03,1973.71,1973.71,29620],["2012-11-16",1973.71,2000.03,1973.71,1973.71,15210],["2012-11-19",2000.03,2000.03,2000.03,2000.03,7410],["2012-11-20",1973.71,2026.34,1973.71,2026.34,2510],["2012-11-21",2026.34,2026.34,2000.03,2026.34,17570],["2012-11-22",2026.34,2026.34,2000.03,2026.34,1330],["2012-11-23",2000.03,2026.34,2000.03,2026.34,31850],["2012-11-26",2000.03,2026.34,2000.03,2026.34,8210],["2012-11-27",2000.03,2052.66,2000.03,2052.66,43500],["2012-11-28",2052.66,2052.66,2026.34,2052.66,18620],["2012-11-29",2026.34,2052.66,2026.34,2052.66,9870],["2012-11-30",2052.66,2052.66,2026.34,2052.66,43700],["2012-12-03",2026.34,2052.66,2026.34,2052.66,1290],["2012-12-04",2052.66,2052.66,2026.34,2052.66,18370],["2012-12-05",2052.66,2078.98,2052.66,2078.98,25110],["2012-12-06",2052.66,2078.98,2052.66,2078.98,9190],["2012-12-07",2078.98,2105.29,2052.66,2078.98,16750],["2012-12-10",2078.98,2131.61,2052.66,2105.29,18970],["2012-12-11",2052.66,2105.29,2052.66,2105.29,3800],["2012-12-12",2052.66,2131.61,2052.66,2131.61,44620],["2012-12-13",2184.24,2184.24,2105.29,2105.29,12490],["2012-12-14",2131.61,2131.61,2105.29,2105.29,400],["2012-12-17",2105.29,2105.29,2105.29,2105.29,14000],["2012-12-18",2078.98,2105.29,2078.98,2105.29,16170],["2012-12-19",2078.98,2157.93,2078.98,2157.93,23910],["2012-12-20",2105.29,2184.24,2105.29,2105.29,36870],["2012-12-21",2105.29,2131.61,2052.66,2105.29,21980],["2012-12-24",2105.29,2105.29,2078.98,2105.29,35710],["2012-12-25",2105.29,2105.29,2105.29,2105.29,12870],["2012-12-26",2105.29,2157.93,2105.29,2157.93,16200],["2012-12-27",2105.29,2157.93,2105.29,2157.93,45270],["2012-12-28",2105.29,2157.93,2105.29,2157.93,29300],["2013-01-02",2157.93,2184.24,2105.29,2184.24,16660],["2013-01-03",2184.24,2184.24,2131.61,2157.93,19160],["2013-01-04",2157.93,2157.93,2157.93,2157.93,43580],["2013-01-07",2157.93,2210.56,2157.93,2184.24,32820],["2013-01-08",2184.24,2210.56,2184.24,2210.56,25750],["2013-01-09",2210.56,2236.87,2210.56,2210.56,35200],["2013-01-10",2210.56,2210.56,2157.93,2184.24,78000],["2013-01-11",2210.56,2210.56,2184.24,2210.56,51560],["2013-01-14",2210.56,2210.56,2184.24,2210.56,9920],["2013-01-15",2210.56,2236.87,2184.24,2236.87,52600],["2013-01-16",2236.87,2289.51,2236.87,2263.19,43270],["2013-01-17",2289.51,2289.51,2210.56,2236.87,35280],["2013-01-18",2210.56,2236.87,2184.24,2236.87,20720],["2013-01-21",2236.87,2236.87,2210.56,2236.87,16500],["2013-01-22",2210.56,2210.56,2184.24,2184.24,36910],["2013-01-23",2184.24,2184.24,2184.24,2184.24,12270],["2013-01-24",2157.93,2210.56,2157.93,2210.56,36990],["2013-01-25",2210.56,2236.87,2210.56,2210.56,22090],["2013-01-28",2342.14,2342.14,2342.14,2342.14,44500],["2013-01-29",2500.04,2500.04,2500.04,2500.04,124880],["2013-01-30",2605.3,2605.3,2500.04,2526.35,269580],["2013-01-31",2526.35,2526.35,2394.77,2447.4,167890],["2013-02-01",2447.4,2447.4,2368.46,2447.4,121370],["2013-02-04",2447.4,2447.4,2368.46,2368.46,159170],["2013-02-05",2368.46,2421.09,2315.82,2421.09,31360],["2013-02-06",2421.09,2500.04,2394.77,2500.04,96750],["2013-02-07",2526.35,2526.35,2500.04,2500.04,23680],["2013-02-08",2500.04,2552.67,2473.72,2552.67,112080],["2013-02-18",2605.3,2710.57,2605.3,2710.57,276840],["2013-02-19",2736.88,2789.51,2684.25,2736.88,211080],["2013-02-20",2736.88,2921.09,2736.88,2921.09,402300],["2013-02-21",2921.09,3105.31,2868.46,2868.46,670340],["2013-02-22",2947.41,3052.68,2789.51,2921.09,158510],["2013-02-25",2868.46,2921.09,2815.83,2868.46,158920],["2013-02-26",2868.46,2868.46,2710.57,2710.57,209190],["2013-02-27",2710.57,2710.57,2631.62,2684.25,210680],["2013-02-28",2763.2,2763.2,2684.25,2736.88,14200],["2013-03-01",2763.2,2763.2,2710.57,2736.88,17110],["2013-03-04",2710.57,2710.57,2578.98,2631.62,154300],["2013-03-05",2631.62,2631.62,2526.35,2552.67,120670],["2013-03-06",2578.98,2657.93,2578.98,2657.93,16890],["2013-03-07",2631.62,2657.93,2631.62,2631.62,22580],["2013-03-08",2605.3,2657.93,2605.3,2657.93,28800],["2013-03-11",2657.93,2736.88,2631.62,2736.88,56590],["2013-03-12",2684.25,2736.88,2684.25,2736.88,28970],["2013-03-13",2763.2,2763.2,2684.25,2684.25,39920],["2013-03-14",2710.57,2710.57,2631.62,2684.25,88780],["2013-03-15",2684.25,2736.88,2684.25,2710.57,50270],["2013-03-18",2684.25,2894.78,2684.25,2815.83,81810],["2013-03-19",2815.83,2868.46,2789.51,2842.15,100420],["2013-03-20",2842.15,2868.46,2815.83,2868.46,43270],["2013-03-21",2868.46,2894.78,2815.83,2868.46,94870],["2013-03-22",2842.15,2868.46,2763.2,2815.83,54750],["2013-03-25",2815.83,2815.83,2763.2,2789.51,48040],["2013-03-26",2789.51,2815.83,2763.2,2763.2,34650],["2013-03-27",2736.88,2789.51,2736.88,2763.2,20100],["2013-03-28",2763.2,2789.51,2736.88,2736.88,70690],["2013-03-29",2710.57,2763.2,2710.57,2736.88,47410],["2013-04-01",2789.51,2815.83,2736.88,2763.2,42570],["2013-04-02",2763.2,2868.46,2763.2,2815.83,109620],["2013-04-03",2815.83,2815.83,2789.51,2815.83,94390],["2013-04-04",2815.83,2842.15,2815.83,2842.15,165840],["2013-04-05",2868.46,3026.36,2842.15,3026.36,362860],["2013-04-08",3078.99,3157.94,3026.36,3078.99,247300],["2013-04-09",3000.04,3105.31,2973.73,3105.31,166510],["2013-04-10",3105.31,3105.31,3000.04,3000.04,277000],["2013-04-11",3026.36,3026.36,2921.09,2947.41,180510],["2013-04-12",2947.41,3026.36,2868.46,2894.78,213400],["2013-04-15",2894.78,2921.09,2815.83,2868.46,186460],["2013-04-16",2868.46,2947.41,2815.83,2894.78,123230],["2013-04-17",2947.41,2947.41,2894.78,2894.78,101670],["2013-04-18",2894.78,2894.78,2868.46,2894.78,86260],["2013-04-22",2921.09,3000.04,2921.09,2973.73,278000],["2013-04-23",3000.04,3026.36,3000.04,3000.04,109710],["2013-04-24",3000.04,3026.36,2973.73,3000.04,190580],["2013-04-25",3000.04,3026.36,2973.73,3000.04,89110],["2013-04-26",3000.04,3000.04,2973.73,2973.73,76860],["2013-05-02",3000.04,3000.04,2973.73,2973.73,116630],["2013-05-03",3000.04,3157.94,3000.04,3078.99,585430],["2013-05-06",3105.31,3157.94,3078.99,3105.31,343620],["2013-05-07",3105.31,3131.62,3078.99,3078.99,327300],["2013-05-08",3052.68,3105.31,3052.68,3078.99,180990],["2013-05-09",3078.99,3105.31,3052.68,3105.31,187880],["2013-05-10",3105.31,3105.31,3052.68,3052.68,270250],["2013-05-13",3252.38,3252.38,3052.67,3052.67,349050],["2013-05-14",3024.15,3024.15,2995.62,3024.15,213360],["2013-05-15",2995.62,2995.62,2881.5,2910.03,197410],["2013-05-16",2910.03,2995.62,2910.03,2967.09,125800],["2013-05-17",2967.09,2995.62,2910.03,2995.62,99710],["2013-05-20",3024.15,3052.67,2995.62,3052.67,124440],["2013-05-21",3024.15,3138.26,2995.62,3109.73,394470],["2013-05-22",3109.73,3223.85,3081.2,3223.85,302700],["2013-05-23",3223.85,3423.56,3138.26,3309.44,560170],["2013-05-24",3280.91,3537.68,3280.91,3423.56,946660],["2013-05-27",3537.68,3623.27,3423.56,3594.74,438810],["2013-05-28",3594.74,3822.98,3566.21,3822.98,849770],["2013-05-29",3822.98,3880.04,3708.86,3765.92,730560],["2013-05-30",3737.39,3765.92,3623.27,3708.86,749650],["2013-05-31",3765.92,3765.92,3623.27,3680.33,310160],["2013-06-03",3708.86,3708.86,3566.21,3566.21,331800],["2013-06-04",3537.68,3651.8,3480.62,3480.62,380970],["2013-06-05",3480.62,3708.86,3480.62,3708.86,485030],["2013-06-06",3708.86,3851.51,3708.86,3794.45,356200],["2013-06-07",3794.45,3851.51,3708.86,3737.39,285680],["2013-06-10",3737.39,3737.39,3594.74,3623.27,271020],["2013-06-11",3651.8,3680.33,3594.74,3594.74,203130],["2013-06-12",3594.74,3651.8,3566.21,3566.21,146590],["2013-06-13",3566.21,3594.74,3537.68,3594.74,234390],["2013-06-14",3594.74,3623.27,3509.15,3537.68,121740],["2013-06-17",3509.15,3537.68,3423.56,3423.56,145960],["2013-06-18",3423.56,3480.62,3366.5,3452.09,119780],["2013-06-19",3452.09,3537.68,3452.09,3509.15,98710],["2013-06-20",3452.09,3509.15,3452.09,3480.62,167020],["2013-06-21",3423.56,3537.68,3423.56,3509.15,217480],["2013-06-24",3537.68,3537.68,3423.56,3452.09,76960],["2013-06-25",3423.56,3452.09,3309.44,3395.03,216290],["2013-06-26",3366.5,3423.56,3366.5,3423.56,65060],["2013-06-27",3452.09,3452.09,3423.56,3452.09,19990],["2013-06-28",3452.09,3480.62,3423.56,3452.09,46610],["2013-07-01",3452.09,3452.09,3366.5,3423.56,74580],["2013-07-02",3423.56,3509.15,3423.56,3509.15,197650],["2013-07-03",3509.15,3566.21,3480.62,3537.68,129910],["2013-07-04",3509.15,3594.74,3509.15,3566.21,112280],["2013-07-05",3566.21,3594.74,3537.68,3537.68,83590],["2013-07-08",3537.68,3537.68,3509.15,3509.15,29770],["2013-07-09",3509.15,3537.68,3452.09,3509.15,27030],["2013-07-10",3537.68,3537.68,3509.15,3509.15,22350],["2013-07-11",3537.68,3537.68,3509.15,3537.68,32610],["2013-07-12",3566.21,3623.27,3537.68,3594.74,131480],["2013-07-15",3594.74,3651.8,3594.74,3651.8,96340],["2013-07-16",3651.8,3880.04,3651.8,3737.39,369530],["2013-07-17",3737.39,3794.45,3708.86,3765.92,118590],["2013-07-18",3708.86,3794.45,3708.86,3708.86,143790],["2013-07-19",3708.86,3794.45,3708.86,3765.92,143700],["2013-07-22",3737.39,3737.39,3651.8,3651.8,111260],["2013-07-23",3651.8,3708.86,3623.27,3680.33,119980],["2013-07-24",3680.33,3708.86,3651.8,3651.8,236440],["2013-07-25",3680.33,3680.33,3594.74,3623.27,111640],["2013-07-26",3594.74,3623.27,3566.21,3594.74,78540],["2013-07-29",3594.74,3594.74,3452.09,3509.15,92890],["2013-07-30",3537.68,3537.68,3509.15,3537.68,48540],["2013-07-31",3537.68,3566.21,3509.15,3566.21,29830],["2013-08-01",3594.74,3651.8,3594.74,3651.8,138080],["2013-08-02",3651.8,3680.33,3623.27,3623.27,47520],["2013-08-05",3623.27,3651.8,3623.27,3623.27,44220],["2013-08-06",3623.27,3651.8,3594.74,3651.8,72120],["2013-08-07",3651.8,3680.33,3623.27,3651.8,140230],["2013-08-08",3651.8,3651.8,3623.27,3651.8,57750],["2013-08-09",3651.8,3680.33,3623.27,3651.8,70640],["2013-08-12",3651.8,3651.8,3537.68,3623.27,24960],["2013-08-13",3623.27,3623.27,3566.21,3566.21,18810],["2013-08-14",3537.68,3594.74,3509.15,3594.74,41500],["2013-08-15",3537.68,3623.27,3537.68,3623.27,51580],["2013-08-16",3623.27,3651.8,3594.74,3623.27,121550],["2013-08-19",3651.8,3680.33,3651.8,3651.8,56020],["2013-08-20",3623.27,3651.8,3623.27,3623.27,49430],["2013-08-21",3623.27,3651.8,3594.74,3623.27,39140],["2013-08-22",3623.27,3651.8,3594.74,3623.27,74250],["2013-08-23",3623.27,3623.27,3566.21,3623.27,149010],["2013-08-26",3594.74,3623.27,3566.21,3623.27,26400],["2013-08-27",3566.21,3594.74,3566.21,3594.74,10260],["2013-08-28",3566.21,3566.21,3452.09,3509.15,97270],["2013-08-29",3452.09,3537.68,3452.09,3480.62,66310],["2013-08-30",3480.62,3566.21,3480.62,3566.21,39120],["2013-09-03",3594.74,3594.74,3509.15,3509.15,14510],["2013-09-04",3509.15,3566.21,3423.56,3452.09,46130],["2013-09-05",3423.56,3480.62,3423.56,3480.62,21590],["2013-09-06",3480.62,3537.68,3480.62,3509.15,55460],["2013-09-09",3480.62,3480.62,3423.56,3423.56,39860],["2013-09-10",3423.56,3480.62,3395.03,3480.62,36030],["2013-09-11",3480.62,3480.62,3480.62,3480.62,28870],["2013-09-12",3509.15,3509.15,3480.62,3509.15,1520],["2013-09-13",3480.62,3509.15,3452.09,3509.15,23410],["2013-09-16",3509.15,3509.15,3452.09,3452.09,33960],["2013-09-17",3480.62,3480.62,3452.09,3452.09,7210],["2013-09-18",3509.15,3509.15,3423.56,3452.09,11360],["2013-09-19",3480.62,3480.62,3452.09,3452.09,8320],["2013-09-20",3480.62,3480.62,3423.56,3480.62,39380],["2013-09-23",3423.56,3509.15,3423.56,3480.62,54780],["2013-09-24",3537.68,3537.68,3452.09,3509.15,25190],["2013-09-25",3509.15,3566.21,3452.09,3566.21,33790],["2013-09-26",3509.15,3566.21,3509.15,3537.68,29300],["2013-09-27",3537.68,3566.21,3509.15,3537.68,11850],["2013-09-30",3566.21,3566.21,3509.15,3537.68,13750],["2013-10-01",3480.62,3566.21,3480.62,3537.68,56920],["2013-10-02",3509.15,3566.21,3509.15,3566.21,41450],["2013-10-03",3537.68,3537.68,3480.62,3509.15,35420],["2013-10-04",3509.15,3537.68,3509.15,3509.15,31110],["2013-10-07",3509.15,3537.68,3480.62,3509.15,79530],["2013-10-08",3509.15,3537.68,3480.62,3537.68,98610],["2013-10-09",3509.15,3537.68,3509.15,3537.68,21960],["2013-10-10",3509.15,3566.21,3509.15,3566.21,72990],["2013-10-11",3566.21,3566.21,3509.15,3537.68,49950],["2013-10-14",3537.68,3566.21,3509.15,3537.68,32580],["2013-10-15",3537.68,3566.21,3509.15,3537.68,39400],["2013-10-16",3537.68,3566.21,3509.15,3537.68,53850],["2013-10-17",3537.68,3765.92,3537.68,3737.39,473800],["2013-10-18",3708.86,3737.39,3680.33,3708.86,145410],["2013-10-21",3737.39,3765.92,3708.86,3708.86,100440],["2013-10-22",3737.39,3794.45,3680.33,3680.33,161030],["2013-10-23",3651.8,3737.39,3651.8,3651.8,136130],["2013-10-24",3651.8,3708.86,3651.8,3680.33,73810],["2013-10-25",3680.33,3680.33,3651.8,3680.33,72690],["2013-10-28",3680.33,3680.33,3623.27,3623.27,89510],["2013-10-29",3623.27,3623.27,3594.74,3623.27,92250],["2013-10-30",3623.27,3623.27,3594.74,3594.74,57070],["2013-10-31",3651.8,3680.33,3594.74,3680.33,80830],["2013-11-01",3651.8,3651.8,3651.8,3651.8,12490],["2013-11-04",3623.27,3651.8,3594.74,3651.8,57450],["2013-11-05",3623.27,3651.8,3623.27,3651.8,89250],["2013-11-06",3954.73,3954.73,3831.14,3862.04,71850],["2013-11-07",3892.93,3892.93,3831.14,3831.14,27600],["2013-11-08",3800.25,3831.14,3738.45,3738.45,101030],["2013-11-11",3738.45,3800.25,3707.56,3707.56,185410],["2013-11-12",3738.45,3800.25,3707.56,3738.45,73190],["2013-11-13",3769.35,3800.25,3738.45,3738.45,55560],["2013-11-14",3738.45,3769.35,3707.56,3738.45,31520],["2013-11-15",3707.56,3862.04,3707.56,3800.25,61860],["2013-11-18",3800.25,3831.14,3769.35,3769.35,131780],["2013-11-19",3769.35,3831.14,3769.35,3800.25,56970],["2013-11-20",3800.25,3831.14,3800.25,3831.14,57660],["2013-11-21",3831.14,3923.83,3800.25,3862.04,191610],["2013-11-22",3862.04,3892.93,3831.14,3892.93,29490],["2013-11-25",3892.93,3892.93,3831.14,3862.04,38710],["2013-11-26",3831.14,3862.04,3800.25,3831.14,112380],["2013-11-27",3862.04,3862.04,3831.14,3831.14,33060],["2013-11-28",3831.14,3831.14,3800.25,3831.14,64390],["2013-11-29",3800.25,3831.14,3800.25,3831.14,38680],["2013-12-02",3831.14,3831.14,3800.25,3831.14,38320],["2013-12-03",3800.25,3831.14,3800.25,3800.25,70300],["2013-12-04",3862.04,3862.04,3800.25,3831.14,28030],["2013-12-05",3831.14,3831.14,3800.25,3800.25,15790],["2013-12-06",3800.25,3831.14,3800.25,3831.14,52500],["2013-12-09",3831.14,3862.04,3800.25,3800.25,52380],["2013-12-10",3800.25,3831.14,3800.25,3831.14,16480],["2013-12-11",3800.25,3800.25,3769.35,3800.25,54130],["2013-12-12",3800.25,3831.14,3738.45,3738.45,33560],["2013-12-13",3738.45,3738.45,3707.56,3738.45,143720],["2013-12-16",3738.45,3800.25,3707.56,3769.35,63580],["2013-12-17",3769.35,3800.25,3769.35,3800.25,24750],["2013-12-18",3800.25,3800.25,3707.56,3769.35,50450],["2013-12-19",3769.35,3769.35,3738.45,3738.45,64650],["2013-12-20",3738.45,3769.35,3738.45,3738.45,12900],["2013-12-23",3800.25,3800.25,3738.45,3769.35,37430],["2013-12-24",3738.45,3769.35,3738.45,3738.45,28420],["2013-12-25",3738.45,3769.35,3738.45,3738.45,33600],["2013-12-26",3738.45,3769.35,3707.56,3769.35,34030],["2013-12-27",3769.35,3769.35,3707.56,3738.45,59530],["2013-12-30",3738.45,3738.45,3707.56,3738.45,82690],["2013-12-31",3738.45,3769.35,3707.56,3769.35,21090],["2014-01-02",3676.66,3769.35,3676.66,3738.45,14940],["2014-01-03",3738.45,3738.45,3738.45,3738.45,23040],["2014-01-06",3707.56,3769.35,3707.56,3769.35,33010],["2014-01-07",3769.35,3769.35,3769.35,3769.35,61160],["2014-01-08",3769.35,3769.35,3738.45,3769.35,37790],["2014-01-09",3769.35,3769.35,3769.35,3769.35,29250],["2014-01-10",3800.25,3800.25,3769.35,3800.25,85700],["2014-01-13",3769.35,3800.25,3769.35,3800.25,16200],["2014-01-14",3800.25,3800.25,3738.45,3800.25,62060],["2014-01-15",3769.35,3831.14,3769.35,3800.25,55180],["2014-01-16",3800.25,3862.04,3800.25,3800.25,81400],["2014-01-17",3862.04,3892.93,3800.25,3862.04,91750],["2014-01-20",3892.93,3892.93,3831.14,3831.14,66720],["2014-01-21",3831.14,3862.04,3800.25,3862.04,24230],["2014-01-22",3831.14,3831.14,3738.45,3831.14,67970],["2014-01-23",3800.25,3831.14,3800.25,3800.25,22000],["2014-01-24",3769.35,3831.14,3769.35,3831.14,25060],["2014-01-27",3800.25,3831.14,3769.35,3831.14,41780],["2014-02-06",3831.14,3923.83,3831.14,3892.93,56280],["2014-02-07",3923.83,3985.62,3892.93,3892.93,119360],["2014-02-10",3862.04,3923.83,3862.04,3892.93,90510],["2014-02-11",3923.83,3954.73,3892.93,3954.73,134380],["2014-02-12",3985.62,4171.0,3954.73,4171.0,483830],["2014-02-13",4263.69,4387.27,4171.0,4201.9,451760],["2014-02-14",4263.69,4294.59,4109.21,4109.21,202260],["2014-02-17",4171.0,4171.0,4078.31,4171.0,190490],["2014-02-18",4201.9,4232.79,4140.1,4201.9,585600],["2014-02-19",4201.9,4449.07,4201.9,4418.17,487850],["2014-02-20",4387.27,4387.27,4109.21,4109.21,340800],["2014-02-21",4109.21,4171.0,4016.52,4109.21,209490],["2014-02-24",4078.31,4109.21,3954.73,4016.52,236130],["2014-02-25",4047.42,4140.1,4016.52,4109.21,67200],["2014-02-26",4109.21,4140.1,4016.52,4109.21,178000],["2014-02-27",4109.21,4140.1,3985.62,3985.62,310330],["2014-02-28",4016.52,4047.42,3985.62,4047.42,249540],["2014-03-03",4047.42,4047.42,3985.62,3985.62,165740],["2014-03-04",3954.73,4016.52,3923.83,4016.52,124800],["2014-03-05",3985.62,4016.52,3954.73,3985.62,83050],["2014-03-06",3985.62,4201.9,3985.62,4078.31,278590],["2014-03-07",4201.9,4201.9,4109.21,4109.21,117490],["2014-03-10",4078.31,4109.21,4016.52,4078.31,81310],["2014-03-11",4078.31,4140.1,4047.42,4109.21,23420],["2014-03-12",4078.31,4109.21,4016.52,4047.42,179350],["2014-03-13",4047.42,4109.21,4016.52,4109.21,68940],["2014-03-14",4078.31,4109.21,4016.52,4078.31,82670],["2014-03-17",4109.21,4109.21,4047.42,4078.31,103480],["2014-03-18",4078.31,4140.1,4047.42,4109.21,192300],["2014-03-19",4140.1,4140.1,4078.31,4140.1,119640],["2014-03-20",4109.21,4140.1,4078.31,4109.21,153340],["2014-03-21",4109.21,4294.59,4109.21,4232.79,459010],["2014-03-24",4294.59,4325.48,4201.9,4294.59,285170],["2014-03-25",4294.59,4541.76,4263.69,4418.17,989350],["2014-03-26",4418.17,4479.96,4294.59,4418.17,586790],["2014-03-27",4387.27,4418.17,4356.38,4418.17,245170],["2014-03-28",4418.17,4541.76,4418.17,4479.96,437140],["2014-03-31",4603.55,4788.93,4572.65,4788.93,1258160],["2014-04-01",4727.13,4788.93,4634.45,4727.13,543460],["2014-04-02",4634.45,4727.13,4479.96,4634.45,640320],["2014-04-03",4634.45,4696.24,4634.45,4634.45,200750],["2014-04-04",4665.34,4850.72,4665.34,4788.93,475940],["2014-04-07",4819.82,4974.3,4758.03,4974.3,730980],["2014-04-08",4943.41,5066.99,4881.62,5066.99,329870],["2014-04-10",5066.99,5221.48,5066.99,5128.79,304110],["2014-04-11",5128.79,5128.79,5066.99,5097.89,375360],["2014-04-14",5066.99,5066.99,4788.93,4788.93,343330],["2014-04-15",4727.13,4788.93,4479.96,4479.96,359940],["2014-04-16",4479.96,4479.96,4201.9,4325.48,250890],["2014-04-17",4356.38,4603.55,4325.48,4603.55,98940],["2014-04-18",4603.55,4603.55,4325.48,4325.48,103050],["2014-04-21",4356.38,4479.96,4356.38,4356.38,83990],["2014-04-22",4510.86,4510.86,4325.48,4510.86,67010],["2014-04-23",4572.65,4572.65,4449.07,4510.86,56580],["2014-04-24",4510.86,4696.24,4510.86,4634.45,189900],["2014-04-25",4696.24,4696.24,4572.65,4603.55,50190],["2014-04-28",4510.86,4665.34,4510.86,4634.45,35290],["2014-04-29",4634.45,4634.45,4572.65,4572.65,89210],["2014-05-05",4479.96,4541.76,4449.07,4449.07,149810],["2014-05-06",4294.59,4418.17,4263.69,4418.17,49420],["2014-05-07",4510.86,4510.86,4387.27,4449.07,30110],["2014-05-08",4449.07,4449.07,4140.1,4140.1,225960],["2014-05-09",4140.1,4356.38,4140.1,4356.38,52990],["2014-05-12",4356.38,4356.38,4263.69,4294.59,494660],["2014-05-13",4263.69,4449.07,4263.69,4356.38,146470],["2014-05-14",4387.27,4479.96,4325.48,4418.17,250130],["2014-05-15",4449.07,4449.07,4294.59,4325.48,34140],["2014-05-16",4387.27,4387.27,4140.1,4325.48,73320],["2014-05-19",4294.59,4294.59,4263.69,4263.69,18920],["2014-05-20",4140.1,4263.69,4078.31,4232.79,45860],["2014-05-21",4263.69,4325.48,4201.9,4263.69,24370],["2014-05-22",4263.69,4294.59,4171.0,4294.59,20770],["2014-05-23",4294.59,4294.59,4201.9,4201.9,11790],["2014-05-26",4201.9,4418.17,4201.9,4325.48,33230],["2014-05-27",4325.48,4479.96,4325.48,4418.17,51480],["2014-05-28",4479.96,4479.96,4356.38,4418.17,19920],["2014-05-29",4387.27,4387.27,4325.48,4356.38,22480],["2014-05-30",4325.48,4325.48,4294.59,4294.59,22200],["2014-06-02",4263.69,4294.59,4263.69,4294.59,22760],["2014-06-03",4263.69,4294.59,4263.69,4263.69,14050],["2014-06-04",4449.07,4449.07,4263.69,4294.59,24750],["2014-06-05",4294.59,4294.59,4294.59,4294.59,5500],["2014-06-06",4294.59,4294.59,4263.69,4263.69,7100],["2014-06-09",4263.69,4325.48,4263.69,4294.59,25840],["2014-06-10",4263.69,4263.69,4232.79,4232.79,24600],["2014-06-11",4263.69,4294.59,4263.69,4294.59,13860],["2014-06-12",4294.59,4325.48,4263.69,4325.48,15470],["2014-06-13",4294.59,4418.17,4294.59,4294.59,16520],["2014-06-16",4294.59,4356.38,4263.69,4263.69,23290],["2014-06-17",4263.69,4294.59,4263.69,4294.59,24150],["2014-06-18",4263.69,4294.59,4263.69,4263.69,36040],["2014-06-19",4263.69,4263.69,4201.9,4263.69,22960],["2014-06-20",4263.69,4263.69,4201.9,4201.9,26350],["2014-06-23",4387.27,4387.27,4263.69,4325.48,4130],["2014-06-24",4325.48,4325.48,4294.59,4325.48,12250],["2014-06-25",4294.59,4325.48,4263.69,4263.69,433460],["2014-06-26",4294.59,4325.48,4263.69,4325.48,17610],["2014-06-27",4325.48,4325.48,4325.48,4325.48,6820],["2014-06-30",4325.48,4356.38,4325.48,4325.48,19530],["2014-07-01",4325.48,4387.27,4325.48,4325.48,40860],["2014-07-02",4263.69,4356.38,4263.69,4263.69,15800],["2014-07-03",4263.69,4294.59,4263.69,4294.59,12420],["2014-07-04",4387.27,4387.27,4325.48,4325.48,6090],["2014-07-07",4418.17,4479.96,4387.27,4449.07,20540],["2014-07-08",4418.17,4449.07,4418.17,4449.07,14490],["2014-07-09",4387.27,4479.96,4387.27,4479.96,7900],["2014-07-10",4449.07,4449.07,4387.27,4449.07,13410],["2014-07-11",4387.27,4418.17,4387.27,4418.17,1400],["2014-07-14",4325.48,4418.17,4325.48,4418.17,14860],["2014-07-15",4418.17,4449.07,4387.27,4449.07,200730],["2014-07-16",4514.98,4547.94,4482.03,4482.03,22370],["2014-07-17",4449.07,4482.03,4383.16,4449.07,98810],["2014-07-18",4449.07,4449.07,4383.16,4383.16,29400],["2014-07-21",4383.16,4482.03,4383.16,4482.03,33360],["2014-07-22",4416.11,4449.07,4416.11,4449.07,15090],["2014-07-23",4449.07,4482.03,4449.07,4482.03,40150],["2014-07-24",4449.07,4482.03,4449.07,4482.03,11030],["2014-07-25",4449.07,4514.98,4449.07,4482.03,13140],["2014-07-28",4449.07,4482.03,4383.16,4383.16,37590],["2014-07-29",4383.16,4482.03,4383.16,4482.03,20740],["2014-07-30",4449.07,4482.03,4449.07,4482.03,12510],["2014-07-31",4449.07,4514.98,4449.07,4514.98,11400],["2014-08-01",4514.98,4514.98,4449.07,4514.98,33270],["2014-08-04",4449.07,4514.98,4449.07,4514.98,14220],["2014-08-05",4482.03,4514.98,4482.03,4514.98,50130],["2014-08-06",4514.98,4547.94,4514.98,4547.94,36420],["2014-08-07",4514.98,4547.94,4514.98,4547.94,32370],["2014-08-08",4547.94,4679.76,4514.98,4580.89,48840],["2014-08-11",4547.94,4646.81,4514.98,4514.98,9930],["2014-08-12",4514.98,4514.98,4482.03,4514.98,22150],["2014-08-13",4514.98,4613.85,4514.98,4613.85,7200],["2014-08-14",4547.94,4580.89,4514.98,4580.89,14090],["2014-08-15",4580.89,4580.89,4514.98,4514.98,17780],["2014-08-18",4514.98,4580.89,4514.98,4580.89,130],["2014-08-19",4580.89,4580.89,4547.94,4547.94,8560],["2014-08-20",4580.89,4580.89,4514.98,4547.94,5510],["2014-08-21",4547.94,4580.89,4514.98,4580.89,20860],["2014-08-22",4580.89,4613.85,4580.89,4613.85,17840],["2014-08-25",4580.89,4613.85,4580.89,4580.89,10960],["2014-08-26",4580.89,4613.85,4580.89,4580.89,16250],["2014-08-27",4580.89,4580.89,4449.07,4514.98,121430],["2014-08-28",4580.89,4646.81,4580.89,4613.85,44340],["2014-08-29",4580.89,4613.85,4580.89,4613.85,13000],["2014-09-03",4613.85,4613.85,4613.85,4613.85,29700],["2014-09-04",4613.85,4646.81,4613.85,4646.81,19670],["2014-09-05",4679.76,4679.76,4613.85,4646.81,23910],["2014-09-08",4646.81,4679.76,4613.85,4679.76,20000],["2014-09-09",4679.76,4679.76,4613.85,4613.85,45790],["2014-09-10",4449.07,4613.85,4449.07,4613.85,12420],["2014-09-11",4547.94,4679.76,4547.94,4613.85,35230],["2014-09-12",4613.85,4613.85,4547.94,4580.89,12410],["2014-09-15",4613.85,4613.85,4547.94,4547.94,33190],["2014-09-16",4547.94,4580.89,4514.98,4580.89,22040],["2014-09-17",4580.89,4613.85,4547.94,4613.85,58620],["2014-09-18",4580.89,4580.89,4580.89,4580.89,5010],["2014-09-19",4547.94,4580.89,4547.94,4547.94,143720],["2014-09-22",4547.94,4547.94,4547.94,4547.94,29760],["2014-09-23",4547.94,4580.89,4547.94,4547.94,23150],["2014-09-24",4547.94,4547.94,4547.94,4547.94,8610],["2014-09-25",4613.85,4613.85,4580.89,4613.85,23960],["2014-09-26",4613.85,4646.81,4580.89,4613.85,18890],["2014-09-29",4613.85,4613.85,4613.85,4613.85,1000],["2014-09-30",4613.85,4613.85,4580.89,4613.85,5680],["2014-10-01",4613.85,4646.81,4580.89,4613.85,33550],["2014-10-02",4613.85,4646.81,4613.85,4613.85,25680],["2014-10-03",4613.85,4679.76,4613.85,4679.76,45050],["2014-10-06",4679.76,4712.72,4646.81,4712.72,16320],["2014-10-07",4712.72,4712.72,4679.76,4679.76,23350],["2014-10-08",4679.76,4745.67,4679.76,4745.67,23500],["2014-10-09",4712.72,4712.72,4712.72,4712.72,8100],["2014-10-10",4679.76,4679.76,4646.81,4646.81,24580],["2014-10-13",4679.76,4712.72,4646.81,4712.72,6010],["2014-10-14",4646.81,4679.76,4646.81,4646.81,39240],["2014-10-15",4613.85,4679.76,4613.85,4679.76,22700],["2014-10-16",4646.81,4679.76,4547.94,4679.76,31240],["2014-10-17",4613.85,4646.81,4580.89,4646.81,25120],["2014-10-20",4646.81,4646.81,4613.85,4646.81,3500],["2014-10-21",4646.81,4646.81,4613.85,4646.81,15300],["2014-10-22",4646.81,4679.76,4646.81,4679.76,4490],["2014-10-23",4646.81,4646.81,4580.89,4613.85,6120],["2014-10-24",4547.94,4613.85,4547.94,4613.85,29080],["2014-10-27",4646.81,4646.81,4547.94,4613.85,22570],["2014-10-28",4613.85,4613.85,4613.85,4613.85,5910],["2014-10-29",4613.85,4646.81,4613.85,4646.81,10020],["2014-10-30",4646.81,4646.81,4646.81,4646.81,43100],["2014-10-31",4646.81,4679.76,4613.85,4679.76,36410],["2014-11-03",4679.76,4745.67,4679.76,4712.72,6230],["2014-11-04",4712.72,4712.72,4646.81,4679.76,48800],["2014-11-05",4745.67,4745.67,4679.76,4679.76,31780],["2014-11-06",4679.76,4782.24,4679.76,4748.08,41700],["2014-11-07",4713.92,4713.92,4713.92,4713.92,2520],["2014-11-10",4713.92,4748.08,4713.92,4713.92,8600],["2014-11-11",4748.08,4748.08,4679.76,4713.92,13230],["2014-11-12",4713.92,4713.92,4679.76,4713.92,17010],["2014-11-13",4713.92,4713.92,4713.92,4713.92,12000],["2014-11-14",4713.92,4713.92,4713.92,4713.92,2000],["2014-11-17",4713.92,4748.08,4713.92,4748.08,20480],["2014-11-18",4748.08,4748.08,4645.6,4645.6,10100],["2014-11-19",4645.6,4713.92,4645.6,4679.76,18050],["2014-11-20",4713.92,4713.92,4508.97,4713.92,23780],["2014-11-21",4645.6,4645.6,4645.6,4645.6,1240],["2014-11-24",4645.6,4713.92,4645.6,4713.92,11010],["2014-11-25",4611.44,4713.92,4611.44,4645.6,12290],["2014-11-26",4645.6,4713.92,4645.6,4713.92,4900],["2014-11-27",4645.6,4679.76,4645.6,4679.76,9000],["2014-11-28",4713.92,4713.92,4713.92,4713.92,500],["2014-12-01",4713.92,4748.08,4713.92,4748.08,500],["2014-12-02",4713.92,4782.24,4679.76,4679.76,22460],["2014-12-03",4679.76,4782.24,4679.76,4782.24,5240],["2014-12-04",4713.92,4782.24,4713.92,4782.24,5020],["2014-12-05",4782.24,4782.24,4713.92,4713.92,11200],["2014-12-08",4713.92,4713.92,4645.6,4679.76,16370],["2014-12-09",4645.6,4645.6,4645.6,4645.6,4000],["2014-12-10",4679.76,4679.76,4645.6,4645.6,2010],["2014-12-11",4645.6,4645.6,4645.6,4645.6,1000],["2014-12-12",4645.6,4713.92,4645.6,4713.92,3860],["2014-12-15",4679.76,4713.92,4679.76,4679.76,1980],["2014-12-16",4713.92,4713.92,4645.6,4645.6,7900],["2014-12-17",4645.6,4645.6,4543.12,4611.44,20380],["2014-12-18",4611.44,4713.92,4611.44,4679.76,14460],["2014-12-19",4713.92,4713.92,4577.28,4713.92,10250],["2014-12-22",4713.92,4713.92,4679.76,4713.92,10010],["2014-12-23",4713.92,4713.92,4713.92,4713.92,15850],["2014-12-24",4679.76,4679.76,4679.76,4679.76,100],["2014-12-25",4679.76,4713.92,4679.76,4713.92,4020],["2014-12-26",4713.92,4713.92,4645.6,4645.6,8980],["2014-12-29",4679.76,4679.76,4645.6,4645.6,1110],["2014-12-30",4645.6,4645.6,4645.6,4645.6,0],["2014-12-31",4713.92,4713.92,4679.76,4679.76,5950],["2015-01-05",4713.92,4748.08,4543.12,4645.6,1050],["2015-01-06",4611.44,4645.6,4577.28,4645.6,3150],["2015-01-07",4679.76,4748.08,4645.6,4748.08,19030],["2015-01-08",4645.6,4748.08,4645.6,4748.08,20],["2015-01-09",4713.92,4782.24,4713.92,4782.24,18330],["2015-01-12",4782.24,4782.24,4748.08,4748.08,13890],["2015-01-13",4748.08,4850.55,4748.08,4816.4,31440],["2015-01-14",4816.4,4816.4,4782.24,4782.24,2100],["2015-01-15",4782.24,4782.24,4748.08,4748.08,56990],["2015-01-16",4748.08,4782.24,4645.6,4748.08,15300],["2015-01-19",4713.92,4713.92,4713.92,4713.92,4000],["2015-01-20",4782.24,4782.24,4679.76,4782.24,16350],["2015-01-21",4713.92,4782.24,4713.92,4748.08,7600],["2015-01-22",4782.24,4918.87,4748.08,4748.08,3790],["2015-01-23",4713.92,4850.55,4713.92,4850.55,1650],["2015-01-26",4782.24,4850.55,4713.92,4748.08,27140],["2015-01-27",4748.08,4816.4,4748.08,4816.4,17740],["2015-01-28",4782.24,4816.4,4748.08,4748.08,14880],["2015-01-29",4748.08,4748.08,4748.08,4748.08,10000],["2015-01-30",4748.08,4816.4,4748.08,4748.08,53960],["2015-02-02",4782.24,4782.24,4748.08,4748.08,17750],["2015-02-03",4748.08,4748.08,4713.92,4713.92,20120],["2015-02-04",4713.92,4748.08,4713.92,4713.92,20470],["2015-02-05",4748.08,4748.08,4679.76,4748.08,13680],["2015-02-06",4713.92,4748.08,4645.6,4748.08,36060],["2015-02-09",4713.92,4713.92,4679.76,4713.92,6620],["2015-02-10",4713.92,4713.92,4679.76,4679.76,6720],["2015-02-11",4713.92,4713.92,4713.92,4713.92,2050],["2015-02-12",4748.08,4748.08,4748.08,4748.08,21710],["2015-02-13",4713.92,4850.55,4713.92,4816.4,18490],["2015-02-24",4713.92,4850.55,4713.92,4850.55,960],["2015-02-25",4816.4,4816.4,4713.92,4713.92,3700],["2015-02-26",4713.92,4713.92,4713.92,4713.92,5000],["2015-02-27",4748.08,4748.08,4713.92,4713.92,12500],["2015-03-02",4748.08,4748.08,4748.08,4748.08,5940],["2015-03-03",4748.08,4782.24,4713.92,4713.92,21890],["2015-03-04",4782.24,4782.24,4713.92,4782.24,14020],["2015-03-05",4748.08,4782.24,4713.92,4782.24,30530],["2015-03-06",4850.55,4884.71,4748.08,4884.71,45600],["2015-03-09",4884.71,4884.71,4782.24,4782.24,26780],["2015-03-10",4782.24,4782.24,4748.08,4782.24,15700],["2015-03-11",4782.24,4782.24,4713.92,4748.08,87050],["2015-03-12",4748.08,4748.08,4713.92,4713.92,57500],["2015-03-13",4713.92,4748.08,4713.92,4748.08,9300],["2015-03-16",4713.92,4713.92,4645.6,4679.76,43770],["2015-03-17",4679.76,4713.92,4645.6,4679.76,167650],["2015-03-18",4645.6,4645.6,4645.6,4645.6,49400],["2015-03-19",4679.76,4748.08,4645.6,4679.76,52720],["2015-03-20",4679.76,4679.76,4645.6,4645.6,56230],["2015-03-23",4645.6,4645.6,4611.44,4645.6,175010],["2015-03-24",4611.44,4645.6,4611.44,4645.6,30940],["2015-03-25",4611.44,4645.6,4611.44,4645.6,29200],["2015-03-26",4611.44,4645.6,4611.44,4645.6,20010],["2015-03-27",4611.44,4611.44,4577.28,4577.28,19170],["2015-03-30",4577.28,4577.28,4543.12,4577.28,43610],["2015-03-31",4611.44,4645.6,4611.44,4645.6,510],["2015-04-01",4611.44,4611.44,4577.28,4577.28,10620],["2015-04-02",4577.28,4645.6,4577.28,4645.6,12960],["2015-04-03",4645.6,4645.6,4577.28,4577.28,27280],["2015-04-06",4611.44,4645.6,4611.44,4611.44,3920],["2015-04-07",4611.44,4611.44,4577.28,4611.44,49300],["2015-04-08",4577.28,4645.6,4543.12,4577.28,38920],["2015-04-09",4577.28,4577.28,4406.49,4577.28,53740],["2015-04-10",4577.28,4577.28,4543.12,4577.28,43920],["2015-04-13",4577.28,4611.44,4543.12,4577.28,37830],["2015-04-14",4577.28,4577.28,4543.12,4577.28,17600],["2015-04-15",4543.12,4611.44,4543.12,4611.44,71800],["2015-04-16",4577.28,4645.6,4577.28,4611.44,21320],["2015-04-17",4611.44,4679.76,4611.44,4679.76,84610],["2015-04-20",4679.76,4679.76,4611.44,4645.6,30790],["2015-04-21",4645.6,4679.76,4645.6,4679.76,39020],["2015-04-22",4645.6,4645.6,4645.6,4645.6,29060],["2015-04-23",4645.6,4645.6,4645.6,4645.6,17540],["2015-04-24",4645.6,4679.76,4645.6,4645.6,38800],["2015-04-27",4645.6,4645.6,4611.44,4645.6,52820],["2015-05-04",4645.6,4645.6,4543.12,4543.12,25480],["2015-05-05",4577.28,4611.44,4543.12,4611.44,56620],["2015-05-06",4577.28,4645.6,4577.28,4645.6,46620],["2015-05-07",4611.44,4611.44,4577.28,4611.44,47830],["2015-05-08",4577.28,4577.28,4543.12,4577.28,32910],["2015-05-11",4577.28,4577.28,4543.12,4577.28,19780],["2015-05-12",4508.97,4577.28,4508.97,4543.12,18260],["2015-05-13",4543.12,4543.12,4440.65,4543.12,44550],["2015-05-14",4543.12,4543.12,4508.97,4508.97,9040],["2015-05-15",4723.68,4723.68,4473.18,4508.97,37050],["2015-05-18",4473.18,4473.18,4330.04,4330.04,38180],["2015-05-19",4473.18,4473.18,4330.04,4437.39,20020],["2015-05-20",4437.39,4437.39,4365.82,4437.39,79530],["2015-05-21",4437.39,4437.39,4365.82,4401.61,56830],["2015-05-22",4437.39,4437.39,4294.25,4365.82,21870],["2015-05-25",4401.61,4401.61,4294.25,4365.82,28150],["2015-05-26",4365.82,4401.61,4365.82,4401.61,66730],["2015-05-27",4401.61,4401.61,4330.04,4365.82,20770],["2015-05-28",4365.82,4473.18,4365.82,4437.39,84470],["2015-05-29",4401.61,4473.18,4401.61,4437.39,123690],["2015-06-01",4473.18,4473.18,4401.61,4401.61,122000],["2015-06-02",4365.82,4437.39,4330.04,4365.82,77050],["2015-06-03",4437.39,4437.39,4330.04,4401.61,80250],["2015-06-04",4401.61,4401.61,4365.82,4401.61,19610],["2015-06-05",4401.61,4437.39,4365.82,4437.39,29000],["2015-06-08",4437.39,4508.97,4437.39,4473.18,73580],["2015-06-09",4508.97,4508.97,4473.18,4473.18,29120],["2015-06-10",4473.18,4473.18,4401.61,4437.39,19020],["2015-06-11",4437.39,4508.97,4151.11,4473.18,14260],["2015-06-12",4437.39,4437.39,4365.82,4437.39,22380],["2015-06-15",4473.18,4473.18,4401.61,4437.39,1360],["2015-06-16",4437.39,4437.39,4365.82,4437.39,8650],["2015-06-17",4401.61,4437.39,4401.61,4437.39,4900],["2015-06-18",4401.61,4437.39,4401.61,4437.39,4500],["2015-06-19",4437.39,4437.39,4365.82,4401.61,49040],["2015-06-22",4365.82,4437.39,4330.04,4437.39,51340],["2015-06-23",4437.39,4473.18,4401.61,4401.61,45130],["2015-06-24",4401.61,4401.61,4401.61,4401.61,23140],["2015-06-25",4401.61,4437.39,4365.82,4437.39,15940],["2015-06-26",4330.04,4437.39,4330.04,4437.39,19780],["2015-06-29",4365.82,4401.61,4365.82,4365.82,23540],["2015-06-30",4365.82,4401.61,4365.82,4401.61,30050],["2015-07-01",4401.61,4401.61,4365.82,4401.61,23000],["2015-07-02",4401.61,4401.61,4365.82,4401.61,39520],["2015-07-03",4365.82,4401.61,4330.04,4401.61,64400],["2015-07-06",4365.82,4473.18,4365.82,4473.18,19500],["2015-07-07",4365.82,4473.18,4330.04,4473.18,19770],["2015-07-08",4473.18,4544.75,4401.61,4437.39,8790],["2015-07-09",4401.61,4401.61,4330.04,4365.82,38200],["2015-07-10",4401.61,4401.61,4401.61,4401.61,13970],["2015-07-13",4401.61,4401.61,4294.25,4401.61,87540],["2015-07-14",4401.61,4401.61,4330.04,4365.82,55700],["2015-07-15",4437.39,4437.39,4401.61,4401.61,26790],["2015-07-16",4401.61,4401.61,4401.61,4401.61,25720],["2015-07-17",4365.82,4437.39,4365.82,4437.39,43840],["2015-07-20",4330.04,4401.61,4330.04,4401.61,11500],["2015-07-21",4437.39,4437.39,4330.04,4365.82,44050],["2015-07-22",4365.82,4401.61,4365.82,4401.61,7020],["2015-07-23",4401.61,4401.61,4365.82,4365.82,13710],["2015-07-24",4437.39,4437.39,4330.04,4365.82,13440],["2015-07-27",4365.82,4365.82,4365.82,4365.82,3740],["2015-07-28",4365.82,4437.39,4330.04,4330.04,101750],["2015-07-29",4365.82,4365.82,4365.82,4365.82,15950],["2015-07-30",4401.61,4401.61,4401.61,4401.61,24200],["2015-07-31",4437.39,4437.39,4401.61,4401.61,11010],["2015-08-03",4437.39,4437.39,4365.82,4401.61,66350],["2015-08-04",4401.61,4437.39,4401.61,4437.39,44180],["2015-08-05",4401.61,4473.18,4401.61,4437.39,32560],["2015-08-06",4473.18,4473.18,4401.61,4401.61,4300],["2015-08-07",4401.61,4437.39,4401.61,4437.39,6570],["2015-08-10",4437.39,4473.18,4401.61,4473.18,52600],["2015-08-11",4401.61,4473.18,4401.61,4473.18,4220],["2015-08-12",4437.39,4687.89,4437.39,4616.32,151030],["2015-08-13",4616.32,4616.32,4544.75,4616.32,33560],["2015-08-14",4616.32,4652.11,4616.32,4652.11,59910],["2015-08-17",4616.32,4652.11,4616.32,4616.32,199540],["2015-08-18",4652.11,4938.39,4652.11,4866.82,226440],["2015-08-19",4938.39,4938.39,4831.03,4866.82,10840],["2015-08-20",4866.82,4938.39,4831.03,4866.82,54610],["2015-08-21",4831.03,4831.03,4723.68,4795.25,70690],["2015-08-24",4831.03,4866.82,4473.18,4473.18,147400],["2015-08-25",4437.39,4473.18,4401.61,4473.18,113180],["2015-08-26",4508.97,4580.54,4473.18,4580.54,48960],["2015-08-27",4580.54,4652.11,4508.97,4580.54,281160],["2015-08-28",4544.75,4580.54,4508.97,4544.75,289680],["2015-08-31",4473.18,4508.97,4401.61,4437.39,269630],["2015-09-01",4401.61,4473.18,4365.82,4401.61,308910],["2015-09-03",4365.82,4401.61,4294.25,4330.04,171550],["2015-09-04",4294.25,4401.61,4258.47,4258.47,160190],["2015-09-07",4294.25,4294.25,4222.68,4258.47,114730],["2015-09-08",4222.68,4294.25,4222.68,4258.47,95980],["2015-09-09",4294.25,4294.25,4258.47,4294.25,55720],["2015-09-10",4294.25,4294.25,4258.47,4294.25,53400],["2015-09-11",4294.25,4294.25,4258.47,4294.25,48520],["2015-09-14",4007.97,4258.47,4007.97,4186.9,105050],["2015-09-15",4186.9,4258.47,4186.9,4222.68,20300],["2015-09-16",4186.9,4294.25,4186.9,4294.25,45240],["2015-09-17",4258.47,4294.25,4186.9,4222.68,73890],["2015-09-18",4222.68,4294.25,4222.68,4258.47,45830],["2015-09-21",4258.47,4294.25,4258.47,4258.47,11900],["2015-09-22",4258.47,4294.25,4258.47,4294.25,21120],["2015-09-23",4294.25,4294.25,4258.47,4294.25,56130],["2015-09-24",4294.25,4294.25,4258.47,4294.25,46260],["2015-09-25",4258.47,4330.04,4258.47,4330.04,31040],["2015-09-28",4330.04,4330.04,4258.47,4258.47,21890],["2015-09-29",4258.47,4294.25,4258.47,4294.25,87720],["2015-09-30",4294.25,4330.04,4294.25,4330.04,70970],["2015-10-01",4294.25,4330.04,4294.25,4330.04,62330],["2015-10-02",4294.25,4401.61,4294.25,4365.82,79730],["2015-10-05",4365.82,4437.39,4294.25,4401.61,41170],["2015-10-06",4473.18,4473.18,4401.61,4437.39,37440],["2015-10-07",4401.61,4401.61,4365.82,4401.61,33530],["2015-10-08",4365.82,4401.61,4365.82,4401.61,73810],["2015-10-09",4437.39,4437.39,4365.82,4401.61,31360],["2015-10-12",4365.82,4437.39,4365.82,4437.39,43670],["2015-10-13",4401.61,4401.61,4401.61,4401.61,22050],["2015-10-14",4401.61,4401.61,4365.82,4401.61,37370],["2015-10-15",4401.61,4437.39,4365.82,4437.39,90700],["2015-10-16",4365.82,4437.39,4365.82,4437.39,69410],["2015-10-19",4437.39,4508.97,4437.39,4473.18,75350],["2015-10-20",4473.18,4473.18,4437.39,4437.39,14390],["2015-10-21",4437.39,4473.18,4401.61,4473.18,11540],["2015-10-22",4508.97,4508.97,4437.39,4473.18,32860],["2015-10-23",4473.18,4473.18,4437.39,4473.18,72420],["2015-10-26",4437.39,4473.18,4401.61,4473.18,14950],["2015-10-27",4473.18,4544.75,4437.39,4508.97,63110],["2015-10-28",4508.97,4508.97,4437.39,4508.97,62970],["2015-10-29",4508.97,4544.75,4473.18,4544.75,32840],["2015-10-30",4544.75,4652.11,4544.75,4652.11,53320],["2015-11-02",4616.32,4652.11,4616.32,4616.32,45210],["2015-11-03",4473.18,4759.46,4401.61,4616.32,191640],["2015-11-04",4616.32,4616.32,4401.61,4401.61,47080],["2015-11-05",4401.61,4437.39,4401.61,4437.39,53200],["2015-11-06",4437.39,4473.18,4401.61,4473.18,12360],["2015-11-09",4437.39,4437.39,4401.61,4437.39,42300],["2015-11-10",4511.97,4549.26,4474.68,4511.97,9210],["2015-11-11",4511.97,4623.84,4474.68,4511.97,8050],["2015-11-12",4511.97,4511.97,4400.11,4400.11,9430],["2015-11-13",4474.68,4474.68,4362.82,4362.82,15130],["2015-11-16",4250.95,4325.53,4250.95,4288.24,21750],["2015-11-17",4288.24,4437.4,4288.24,4437.4,6680],["2015-11-18",4474.68,4474.68,4400.11,4474.68,24410],["2015-11-19",4400.11,4474.68,4400.11,4474.68,16380],["2015-11-20",4362.82,4400.11,4362.82,4362.82,14230],["2015-11-23",4400.11,4437.4,4400.11,4400.11,26330],["2015-11-24",4437.4,4437.4,4437.4,4437.4,350],["2015-11-25",4362.82,4400.11,4362.82,4362.82,2030],["2015-11-26",4400.11,4400.11,4400.11,4400.11,1220],["2015-11-27",4362.82,4437.4,4362.82,4437.4,7860],["2015-11-30",4362.82,4437.4,4325.53,4437.4,4630],["2015-12-01",4437.4,4437.4,4400.11,4400.11,10010],["2015-12-02",4325.53,4400.11,4325.53,4400.11,10780],["2015-12-03",4400.11,4400.11,4400.11,4400.11,11500],["2015-12-04",4400.11,4400.11,4362.82,4362.82,7260],["2015-12-07",4362.82,4400.11,4362.82,4400.11,14490],["2015-12-08",4325.53,4400.11,4325.53,4400.11,16110],["2015-12-09",4400.11,4400.11,4325.53,4400.11,71240],["2015-12-10",4362.82,4362.82,4362.82,4362.82,1150],["2015-12-11",4437.4,4437.4,4362.82,4400.11,6590],["2015-12-14",4325.53,4437.4,4325.53,4400.11,38200],["2015-12-15",4400.11,4400.11,4325.53,4362.82,18500],["2015-12-16",4362.82,4362.82,4362.82,4362.82,11800],["2015-12-17",4325.53,4362.82,4325.53,4325.53,16150],["2015-12-18",4325.53,4362.82,4325.53,4362.82,10210],["2015-12-21",4325.53,4325.53,4288.24,4288.24,20010],["2015-12-22",4288.24,4325.53,4288.24,4325.53,510],["2015-12-23",4362.82,4362.82,4288.24,4362.82,2660],["2015-12-24",4288.24,4325.53,4288.24,4325.53,6380],["2015-12-25",4288.24,4362.82,4288.24,4325.53,11250],["2015-12-28",4288.24,4288.24,4250.95,4250.95,23270],["2015-12-29",4288.24,4288.24,4213.66,4250.95,6030],["2015-12-30",4213.66,4288.24,4213.66,4288.24,13670],["2015-12-31",4250.95,4288.24,4213.66,4288.24,12840],["2016-01-04",4250.95,4288.24,4250.95,4250.95,3540],["2016-01-05",4288.24,4325.53,4250.95,4250.95,12030],["2016-01-06",4325.53,4325.53,4325.53,4325.53,100],["2016-01-07",4288.24,4288.24,4250.95,4250.95,8400],["2016-01-08",4250.95,4362.82,4213.66,4362.82,15850],["2016-01-11",4325.53,4325.53,4288.24,4288.24,220],["2016-01-12",4213.66,4288.24,4213.66,4288.24,3990],["2016-01-13",4288.24,4288.24,4250.95,4288.24,13950],["2016-01-14",4250.95,4250.95,4213.66,4250.95,21870],["2016-01-15",4250.95,4250.95,4213.66,4250.95,10800],["2016-01-18",4176.37,4250.95,4101.79,4250.95,23210],["2016-01-19",4213.66,4213.66,4101.79,4139.08,13710],["2016-01-20",4139.08,4139.08,4139.08,4139.08,1320],["2016-01-21",4139.08,4139.08,4101.79,4101.79,2000],["2016-01-22",4139.08,4213.66,4139.08,4139.08,2410],["2016-01-25",4250.95,4250.95,4139.08,4176.37,9580],["2016-01-26",4176.37,4176.37,4101.79,4176.37,610],["2016-01-27",4250.95,4250.95,4250.95,4250.95,50],["2016-01-28",4250.95,4250.95,4101.79,4213.66,2310],["2016-01-29",4213.66,4213.66,4213.66,4213.66,5730],["2016-02-01",4213.66,4213.66,4176.37,4176.37,2210],["2016-02-02",4139.08,4176.37,4139.08,4176.37,1370],["2016-02-03",4139.08,4176.37,3915.35,4176.37,29300],["2016-02-04",4176.37,4250.95,4176.37,4250.95,26350],["2016-02-05",4250.95,4288.24,4213.66,4288.24,11680],["2016-02-15",4250.95,4288.24,4176.37,4288.24,480030],["2016-02-16",4288.24,4437.4,4288.24,4437.4,578910],["2016-02-17",4474.68,4474.68,4437.4,4474.68,70180],["2016-02-18",4362.82,4437.4,4362.82,4400.11,188880],["2016-02-19",4400.11,4400.11,4325.53,4362.82,245650],["2016-02-22",4362.82,4586.55,4362.82,4511.97,356950],["2016-02-23",4511.97,4511.97,4362.82,4362.82,56260],["2016-02-24",4362.82,4474.68,4362.82,4474.68,172800],["2016-02-25",4474.68,4474.68,4362.82,4362.82,167510],["2016-02-26",4362.82,4437.4,4362.82,4437.4,145150],["2016-02-29",4437.4,4511.97,4437.4,4474.68,199130],["2016-03-01",4474.68,4474.68,4400.11,4400.11,101420],["2016-03-02",4400.11,4474.68,4400.11,4400.11,131650],["2016-03-03",4400.11,4400.11,4362.82,4400.11,93310],["2016-03-04",4400.11,4437.4,4362.82,4400.11,55800],["2016-03-07",4400.11,4474.68,4400.11,4437.4,84800],["2016-03-08",4437.4,4474.68,4362.82,4362.82,95490],["2016-03-09",4325.53,4400.11,4325.53,4400.11,112070],["2016-03-10",4362.82,4437.4,4362.82,4437.4,44990],["2016-03-11",4437.4,4437.4,4400.11,4400.11,59400],["2016-03-14",4400.11,4474.68,4325.53,4437.4,54770],["2016-03-15",4437.4,4437.4,4400.11,4437.4,72200],["2016-03-16",4400.11,4437.4,4400.11,4437.4,38540],["2016-03-17",4437.4,4661.13,4437.4,4586.55,235480],["2016-03-18",4623.84,4623.84,4511.97,4586.55,39210],["2016-03-21",4549.26,4586.55,4549.26,4586.55,29860],["2016-03-22",4511.97,4586.55,4437.4,4474.68,58190],["2016-03-23",4474.68,4511.97,4437.4,4437.4,33910],["2016-03-24",4511.97,4549.26,4437.4,4474.68,40680],["2016-03-25",4511.97,4511.97,4474.68,4511.97,48890],["2016-03-28",4511.97,4549.26,4474.68,4549.26,29690],["2016-03-29",4549.26,4586.55,4437.4,4549.26,131250],["2016-03-30",4511.97,4586.55,4511.97,4549.26,50310],["2016-03-31",4511.97,4549.26,4474.68,4511.97,87950],["2016-04-01",4511.97,4549.26,4474.68,4511.97,55010],["2016-04-04",4511.97,4511.97,4474.68,4511.97,16920],["2016-04-05",4549.26,4586.55,4511.97,4549.26,57970],["2016-04-06",4549.26,4586.55,4549.26,4586.55,21880],["2016-04-07",4586.55,4661.13,4549.26,4661.13,94850],["2016-04-08",4661.13,4698.42,4623.84,4623.84,47300],["2016-04-11",4586.55,4661.13,4586.55,4623.84,14730],["2016-04-12",4623.84,4623.84,4549.26,4586.55,25160],["2016-04-13",4586.55,4586.55,4549.26,4586.55,36790],["2016-04-14",4586.55,4661.13,4549.26,4586.55,43450],["2016-04-15",4586.55,4586.55,4549.26,4549.26,18200],["2016-04-19",4511.97,4698.42,4511.97,4623.84,194710],["2016-04-20",4623.84,4623.84,4586.55,4623.84,66010],["2016-04-21",4586.55,4623.84,4586.55,4586.55,47460],["2016-04-22",4586.55,4586.55,4511.97,4586.55,28610],["2016-04-25",4511.97,4511.97,4362.82,4437.4,161420],["2016-04-26",4437.4,4437.4,4213.66,4250.95,182270],["2016-04-27",4250.95,4362.82,4213.66,4325.53,69840],["2016-04-28",4288.24,4288.24,4027.22,4027.22,176490],["2016-04-29",4027.22,4139.08,4027.22,4064.51,125730],["2016-05-04",4027.22,4064.51,3915.35,3952.64,92870],["2016-05-05",3915.35,3952.64,3840.77,3952.64,50960],["2016-05-06",3952.64,3989.93,3915.35,3952.64,49990],["2016-05-09",3915.35,4027.22,3915.35,3915.35,117150],["2016-05-10",3915.35,3952.64,3915.35,3952.64,12300],["2016-05-11",3952.64,4027.22,3952.64,4027.22,26120],["2016-05-12",3952.64,4027.22,3915.35,3989.93,10210],["2016-05-13",4027.22,4027.22,3952.64,3989.93,9220],["2016-05-16",3952.64,4027.22,3915.35,3989.93,46640],["2016-05-17",3952.64,4027.22,3952.64,3989.93,19560],["2016-05-18",3989.93,3989.93,3915.35,3952.64,41080],["2016-05-19",3952.64,3952.64,3915.35,3952.64,70550],["2016-05-20",3989.93,4027.22,3915.35,3952.64,26650],["2016-05-23",3952.64,3989.93,3915.35,3989.93,43170],["2016-05-24",3915.35,4064.51,3915.35,3989.93,78750],["2016-05-25",3952.64,3989.93,3952.64,3989.93,6750],["2016-05-26",3952.64,3989.93,3915.35,3952.64,64870],["2016-05-27",4070.04,4070.04,3952.64,3952.64,45910],["2016-05-30",3991.77,3991.77,3991.77,3991.77,400],["2016-05-31",3991.77,4030.91,3991.77,3991.77,7730],["2016-06-01",3991.77,3991.77,3952.64,3952.64,4370],["2016-06-02",3952.64,4030.91,3952.64,4030.91,12320],["2016-06-03",4030.91,4030.91,3952.64,3952.64,70940],["2016-06-06",3952.64,3991.77,3952.64,3991.77,49070],["2016-06-07",3952.64,3952.64,3913.5,3913.5,16740],["2016-06-08",3952.64,3991.77,3913.5,3952.64,9820],["2016-06-09",3952.64,3952.64,3913.5,3952.64,14650],["2016-06-10",3952.64,3991.77,3913.5,3952.64,36300],["2016-06-13",3913.5,3952.64,3913.5,3952.64,74210],["2016-06-14",3913.5,3952.64,3913.5,3913.5,36320],["2016-06-15",3913.5,3952.64,3913.5,3952.64,13980],["2016-06-16",3913.5,3991.77,3913.5,3913.5,29040],["2016-06-17",3952.64,3952.64,3874.37,3913.5,38320],["2016-06-20",3913.5,3913.5,3913.5,3913.5,52620],["2016-06-21",3913.5,3913.5,3874.37,3913.5,61970],["2016-06-22",3913.5,3952.64,3913.5,3913.5,20160],["2016-06-23",3913.5,3913.5,3913.5,3913.5,2830],["2016-06-24",3913.5,3913.5,3835.23,3835.23,134740],["2016-06-27",3913.5,3913.5,3835.23,3874.37,15370],["2016-06-28",3913.5,3913.5,3835.23,3874.37,38130],["2016-06-29",3913.5,3913.5,3874.37,3913.5,16410],["2016-06-30",3913.5,3952.64,3874.37,3952.64,20730],["2016-07-01",3952.64,3952.64,3874.37,3913.5,3000],["2016-07-04",3913.5,3991.77,3874.37,3991.77,42650],["2016-07-05",4030.91,4109.18,3991.77,4030.91,3470],["2016-07-06",3952.64,4070.04,3952.64,4070.04,6870],["2016-07-07",4070.04,4070.04,3991.77,3991.77,22320],["2016-07-08",4070.04,4109.18,3991.77,4070.04,46320],["2016-07-11",4109.18,4109.18,4070.04,4070.04,5100],["2016-07-12",3952.64,4070.04,3952.64,4030.91,12040],["2016-07-13",4030.91,4030.91,3952.64,3991.77,6210],["2016-07-14",3991.77,4070.04,3952.64,3952.64,22710],["2016-07-15",4070.04,4070.04,3991.77,4030.91,330],["2016-07-18",4030.91,4109.18,4030.91,4070.04,16530],["2016-07-19",4070.04,4109.18,4070.04,4070.04,14700],["2016-07-20",4109.18,4109.18,4030.91,4070.04,1840],["2016-07-21",4070.04,4070.04,3991.77,4070.04,2590],["2016-07-22",4070.04,4070.04,3991.77,3991.77,11840],["2016-07-25",4070.04,4070.04,4030.91,4030.91,120],["2016-07-26",4070.04,4070.04,4070.04,4070.04,110],["2016-07-27",4070.04,4070.04,4030.91,4070.04,4090],["2016-07-28",4070.04,4070.04,4030.91,4030.91,10500],["2016-07-29",3991.77,4030.91,3952.64,3991.77,12660],["2016-08-01",3991.77,4030.91,3991.77,3991.77,6350],["2016-08-02",3952.64,3991.77,3913.5,3952.64,28590],["2016-08-03",3952.64,3952.64,3952.64,3952.64,26960],["2016-08-04",3952.64,3952.64,3913.5,3952.64,50700],["2016-08-05",3913.5,3952.64,3874.37,3913.5,20810],["2016-08-08",3952.64,3991.77,3913.5,3991.77,23320],["2016-08-09",3913.5,3913.5,3874.37,3913.5,4600],["2016-08-10",3913.5,3952.64,3913.5,3952.64,28400],["2016-08-11",3952.64,3991.77,3913.5,3952.64,5240],["2016-08-12",3952.64,3991.77,3913.5,3991.77,2840],["2016-08-15",3952.64,3991.77,3913.5,3952.64,38140],["2016-08-16",3913.5,3991.77,3913.5,3991.77,21980],["2016-08-17",3952.64,3952.64,3952.64,3952.64,7210],["2016-08-18",3913.5,3991.77,3913.5,3991.77,15640],["2016-08-19",3952.64,3991.77,3913.5,3991.77,18310],["2016-08-22",3991.77,3991.77,3913.5,3913.5,7710],["2016-08-23",3952.64,3952.64,3913.5,3952.64,16000],["2016-08-24",3913.5,3991.77,3913.5,3913.5,43560],["2016-08-25",3952.64,3991.77,3913.5,3913.5,9200],["2016-08-26",3991.77,3991.77,3913.5,3952.64,5410],["2016-08-29",3991.77,3991.77,3952.64,3952.64,4840],["2016-08-30",3952.64,3952.64,3913.5,3913.5,1070],["2016-08-31",3913.5,3991.77,3913.5,3952.64,9070],["2016-09-01",3913.5,3991.77,3913.5,3991.77,6420],["2016-09-05",4030.91,4030.91,3913.5,3991.77,14920],["2016-09-06",3952.64,4030.91,3913.5,4030.91,22470],["2016-09-07",4030.91,4030.91,3952.64,3991.77,13800],["2016-09-08",4030.91,4030.91,3991.77,3991.77,130],["2016-09-09",3991.77,3991.77,3952.64,3952.64,3870],["2016-09-12",3933.07,4030.91,3933.07,4030.91,24260],["2016-09-13",3991.77,3991.77,3952.64,3952.64,1960],["2016-09-14",3952.64,3991.77,3913.5,3913.5,10230],["2016-09-15",3913.5,3991.77,3913.5,3991.77,11490],["2016-09-16",3933.07,3991.77,3913.5,3991.77,14090],["2016-09-19",3913.5,3933.07,3874.37,3913.5,5510],["2016-09-20",3913.5,3991.77,3913.5,3952.64,24370],["2016-09-21",3952.64,3991.77,3913.5,3991.77,5560],["2016-09-22",3933.07,3991.77,3913.5,3991.77,3530],["2016-09-23",3991.77,4030.91,3913.5,3913.5,220],["2016-09-26",3972.21,3972.21,3913.5,3913.5,13340],["2016-09-27",3913.5,3913.5,3874.37,3913.5,21820],["2016-09-28",3913.5,3991.77,3874.37,3991.77,16280],["2016-09-29",3991.77,3991.77,3874.37,3874.37,8560],["2016-09-30",3933.07,3933.07,3913.5,3913.5,730],["2016-10-03",3952.64,3952.64,3933.07,3933.07,4620],["2016-10-04",3874.37,3952.64,3874.37,3933.07,4040],["2016-10-05",3913.5,3952.64,3913.5,3952.64,5010],["2016-10-06",3913.5,3952.64,3874.37,3952.64,12980],["2016-10-07",3933.07,3952.64,3913.5,3952.64,3620],["2016-10-10",3952.64,3952.64,3874.37,3874.37,9150],["2016-10-11",3952.64,3952.64,3874.37,3874.37,21030],["2016-10-12",3913.5,3913.5,3913.5,3913.5,4090],["2016-10-13",3909.59,3952.64,3909.59,3952.64,6350],["2016-10-14",3952.64,3972.21,3913.5,3913.5,7800],["2016-10-17",3913.5,3913.5,3913.5,3913.5,6000],["2016-10-18",3952.64,3952.64,3913.5,3952.64,6410],["2016-10-19",3952.64,4030.91,3952.64,3991.77,18250],["2016-10-20",3991.77,4265.72,3991.77,4265.72,126350],["2016-10-21",4539.66,4539.66,4265.72,4304.85,40340],["2016-10-24",4304.85,4343.99,4285.29,4343.99,31160],["2016-10-25",4304.85,4461.39,4304.85,4422.26,87240],["2016-10-26",4461.39,4696.2,4343.99,4461.39,138010],["2016-10-27",4461.39,4617.93,4383.12,4578.8,46750],["2016-10-28",4539.66,4617.93,4539.66,4539.66,41900],["2016-10-31",4480.96,4539.66,4461.39,4461.39,69440],["2016-11-01",4422.26,4539.66,4422.26,4539.66,74290],["2016-11-02",4539.66,4539.66,4461.39,4461.39,41160],["2016-11-03",4422.26,4461.39,4383.12,4383.12,39600],["2016-11-04",4461.39,4461.39,4422.26,4461.39,63410],["2016-11-07",4500.53,4754.91,4500.53,4754.91,650550],["2016-11-08",4891.88,4891.88,4617.93,4696.2,143550],["2016-11-09",4813.61,4813.61,4598.37,4696.2,81910],["2016-11-10",4813.61,5009.28,4696.2,5009.28,380520],["2016-11-11",5341.93,5341.93,5283.23,5341.93,480060],["2016-11-14",5341.93,5518.04,5341.93,5439.77,82380],["2016-11-15",5341.93,5439.77,5165.82,5185.39,266170],["2016-11-16",5185.39,5283.23,5087.55,5146.26,89500],["2016-11-17",5009.28,5459.34,5009.28,5459.34,510030],["2016-11-18",5459.34,5674.58,5400.63,5557.17,789170],["2016-11-21",5478.9,5557.17,5439.77,5439.77,90420],["2016-11-22",5322.36,5439.77,5165.82,5244.09,201100],["2016-11-23",5165.82,5283.23,5126.69,5204.96,110260],["2016-11-24",5408.28,5408.28,5042.3,5123.63,168420],["2016-11-25",5225.29,5225.29,4798.32,4798.32,482780],["2016-11-28",4798.32,4920.31,4757.66,4798.32,82600],["2016-11-29",4859.32,4920.31,4777.99,4818.65,92120],["2016-11-30",4859.32,4920.31,4676.33,4920.31,227380],["2016-12-01",4960.98,5001.64,4798.32,4879.65,64790],["2016-12-02",4818.65,4879.65,4716.99,4716.99,68170],["2016-12-05",4716.99,4798.32,4635.67,4757.66,55930],["2016-12-06",4777.99,4798.32,4676.33,4676.33,72320],["2016-12-07",4534.01,4757.66,4534.01,4696.66,121700],["2016-12-08",4635.67,4676.33,4574.67,4595.0,104230],["2016-12-09",4574.67,4635.67,4574.67,4595.0,33550],["2016-12-12",4595.0,4595.0,4412.02,4412.02,127250],["2016-12-13",4412.02,4473.01,4330.69,4412.02,82060],["2016-12-14",4432.35,4554.34,4391.68,4452.68,93090],["2016-12-15",4513.68,4676.33,4432.35,4615.33,143810],["2016-12-16",4615.33,4656.0,4473.01,4473.01,149780],["2016-12-19",4513.68,4554.34,4473.01,4513.68,69470],["2016-12-20",4493.34,4534.01,4391.68,4432.35,77710],["2016-12-21",4432.35,4452.68,4330.69,4391.68,44650],["2016-12-22",4391.68,4432.35,4371.35,4412.02,51140],["2016-12-23",4432.35,4432.35,4229.03,4290.02,116630],["2016-12-26",4330.69,4412.02,4269.69,4412.02,55010],["2016-12-27",4432.35,4432.35,4391.68,4391.68,30940],["2016-12-28",4412.02,4473.01,4391.68,4432.35,28390],["2016-12-29",4493.34,4493.34,4391.68,4432.35,27910],["2016-12-30",4473.01,4473.01,4432.35,4432.35,11290],["2017-01-03",4432.35,4554.34,4391.68,4513.68,43080],["2017-01-04",4534.01,4615.33,4493.34,4513.68,54150],["2017-01-05",4534.01,4757.66,4473.01,4757.66,162400],["2017-01-06",4818.65,4818.65,4635.67,4635.67,45600],["2017-01-09",4716.99,4716.99,4615.33,4656.0,16920],["2017-01-10",4635.67,4818.65,4595.0,4757.66,40560],["2017-01-11",4757.66,4838.99,4716.99,4777.99,40100],["2017-01-12",4798.32,4798.32,4716.99,4716.99,26760],["2017-01-13",4635.67,4818.65,4635.67,4737.33,32450],["2017-01-16",4838.99,4838.99,4757.66,4798.32,30550],["2017-01-17",4798.32,4838.99,4716.99,4716.99,52260],["2017-01-18",4777.99,4777.99,4676.33,4716.99,7410],["2017-01-19",4737.33,4737.33,4635.67,4716.99,15470],["2017-01-20",4716.99,4920.31,4635.67,4920.31,111830],["2017-01-23",4960.98,4960.98,4879.65,4920.31,57180],["2017-01-24",4879.65,4879.65,4595.0,4595.0,380760],["2017-01-25",4656.0,4676.33,4574.67,4656.0,108400],["2017-02-02",4635.67,4635.67,4432.35,4534.01,127920],["2017-02-03",4473.01,4595.0,4432.35,4595.0,78930],["2017-02-06",4595.0,4595.0,4412.02,4513.68,43610],["2017-02-07",4513.68,4513.68,4391.68,4473.01,77920],["2017-02-08",4452.68,4635.67,4452.68,4554.34,74490],["2017-02-09",4595.0,4615.33,4473.01,4473.01,25080],["2017-02-10",4473.01,4595.0,4473.01,4595.0,13570],["2017-02-13",4574.67,4574.67,4513.68,4534.01,19780],["2017-02-14",4513.68,4534.01,4493.34,4534.01,51220],["2017-02-15",4513.68,4574.67,4473.01,4534.01,66730],["2017-02-16",4513.68,4534.01,4473.01,4534.01,88040],["2017-02-17",4534.01,4554.34,4473.01,4473.01,25360],["2017-02-20",4473.01,4534.01,4432.35,4513.68,142470],["2017-02-21",4473.01,4493.34,4412.02,4473.01,77390],["2017-02-22",4473.01,4493.34,4452.68,4473.01,124710],["2017-02-23",4432.35,4473.01,4412.02,4412.02,64370],["2017-02-24",4391.68,4473.01,4391.68,4412.02,147410],["2017-02-27",4452.68,4452.68,4391.68,4412.02,45610],["2017-02-28",4432.35,4473.01,4412.02,4473.01,132400],["2017-03-01",4473.01,4473.01,4412.02,4432.35,3480],["2017-03-02",4432.35,4493.34,4432.35,4432.35,47430],["2017-03-03",4412.02,4473.01,4391.68,4432.35,32480],["2017-03-06",4452.68,4513.68,4412.02,4432.35,43190],["2017-03-07",4432.35,4452.68,4412.02,4452.68,42620],["2017-03-08",4432.35,4473.01,4432.35,4452.68,16390],["2017-03-09",4473.01,4473.01,4432.35,4473.01,22840],["2017-03-10",4432.35,4473.01,4432.35,4473.01,38600],["2017-03-13",4473.01,4473.01,4432.35,4473.01,16690],["2017-03-14",4473.01,4493.34,4432.35,4473.01,38870],["2017-03-15",4473.01,4493.34,4452.68,4473.01,6420],["2017-03-16",4473.01,4513.68,4473.01,4513.68,25480],["2017-03-17",4554.34,4757.66,4534.01,4574.67,93620],["2017-03-20",4574.67,4635.67,4534.01,4595.0,7430],["2017-03-21",4595.0,4595.0,4554.34,4574.67,13220],["2017-03-22",4554.34,4595.0,4473.01,4595.0,49750],["2017-03-23",4432.35,4595.0,4432.35,4574.67,14090],["2017-03-24",4595.0,4635.67,4574.67,4574.67,128000],["2017-03-27",4513.68,4595.0,4473.01,4554.34,35950],["2017-03-28",4554.34,4595.0,4513.68,4554.34,42550],["2017-03-29",4473.01,4595.0,4473.01,4554.34,2960],["2017-03-30",4493.34,4554.34,4493.34,4513.68,19940],["2017-03-31",4574.67,4574.67,4513.68,4513.68,11120],["2017-04-03",4554.34,4676.33,4513.68,4513.68,34500],["2017-04-04",4513.68,4554.34,4513.68,4554.34,16430],["2017-04-05",4513.68,4554.34,4513.68,4554.34,13620],["2017-04-07",4473.01,4554.34,4473.01,4513.68,5120],["2017-04-10",4513.68,4595.0,4473.01,4595.0,34950],["2017-04-11",4513.68,4554.34,4473.01,4513.68,21420],["2017-04-12",4513.68,4513.68,4493.34,4513.68,5390],["2017-04-13",4534.01,4534.01,4473.01,4534.01,58030],["2017-04-14",4473.01,4554.34,4473.01,4554.34,26010],["2017-04-17",4534.01,4554.34,4432.35,4432.35,23380],["2017-04-18",4473.01,4493.34,4432.35,4493.34,21240],["2017-04-19",4473.01,4513.68,4432.35,4432.35,21420],["2017-04-20",4473.01,4473.01,4391.68,4432.35,126270],["2017-04-21",4432.35,4473.01,4229.03,4391.68,95360],["2017-04-24",4229.03,4229.03,4127.37,4188.37,184920],["2017-04-25",4229.03,4269.69,4188.37,4188.37,17730],["2017-04-26",4188.37,4269.69,4188.37,4249.36,35730],["2017-04-27",4229.03,4269.69,4229.03,4249.36,37730],["2017-04-28",4229.03,4269.69,4188.37,4229.03,42710],["2017-05-03",4208.7,4249.36,4168.03,4229.03,48530],["2017-05-04",4229.03,4229.03,4208.7,4208.7,13610],["2017-05-05",4249.36,4290.02,4229.03,4269.69,61110],["2017-05-08",4269.69,4269.69,4229.03,4229.03,37330],["2017-05-09",4269.69,4310.36,4229.03,4269.69,21330],["2017-05-10",4229.03,4310.36,4229.03,4290.02,32580],["2017-05-11",4290.02,4310.36,4269.69,4310.36,22440],["2017-05-12",4269.69,4351.02,4269.69,4310.36,31060],["2017-05-15",4330.69,4391.68,4330.69,4330.69,6810],["2017-05-16",4310.36,4351.02,4269.69,4351.02,5690],["2017-05-17",4310.36,4351.02,4310.36,4351.02,24810],["2017-05-18",4310.36,4371.35,4269.69,4371.35,47950],["2017-05-19",4371.35,4371.35,4269.69,4351.02,11690],["2017-05-22",4269.69,4391.68,4269.69,4371.35,64400],["2017-05-23",4310.36,4391.68,4310.36,4391.68,2620],["2017-05-24",4391.68,4391.68,4351.02,4371.35,12150],["2017-05-25",4351.02,4391.68,4351.02,4351.02,11400],["2017-05-26",4310.36,4371.35,4290.02,4310.36,24510],["2017-05-29",4310.36,4371.35,4310.36,4371.35,11110],["2017-05-30",4371.35,4391.68,4310.36,4330.69,88220],["2017-05-31",4371.35,4371.35,4330.69,4330.69,9150],["2017-06-01",4371.35,4391.68,4351.02,4371.35,7750],["2017-06-02",4391.68,4391.68,4351.02,4391.68,15070],["2017-06-05",4391.68,4391.68,4351.02,4371.35,17460],["2017-06-06",4310.36,4371.35,4310.36,4371.35,28600],["2017-06-07",4351.02,4371.35,4351.02,4351.02,15890],["2017-06-08",4351.02,4391.68,4351.02,4391.68,8210],["2017-06-09",4371.35,4371.35,4351.02,4351.02,12670],["2017-06-12",4391.68,4391.68,4351.02,4391.68,10250],["2017-06-13",4351.02,4391.68,4351.02,4371.35,14250],["2017-06-14",4414.0,4605.91,4371.35,4541.94,9170],["2017-06-15",4499.29,4499.29,4435.32,4435.32,5280],["2017-06-16",4435.32,4435.32,4414.0,4435.32,6030],["2017-06-19",4435.32,4435.32,4392.68,4414.0,8900],["2017-06-20",4392.68,4435.32,4392.68,4435.32,32180],["2017-06-21",4392.68,4414.0,4392.68,4392.68,3930],["2017-06-22",4392.68,4414.0,4392.68,4414.0,15510],["2017-06-23",4392.68,4392.68,4392.68,4392.68,510],["2017-06-26",4371.35,4392.68,4371.35,4392.68,20480],["2017-06-27",4350.03,4392.68,4350.03,4392.68,21000],["2017-06-28",4392.68,4392.68,4392.68,4392.68,3500],["2017-06-29",4414.0,4435.32,4392.68,4435.32,59730],["2017-06-30",4435.32,4435.32,4392.68,4435.32,37490],["2017-07-03",4414.0,4435.32,4264.73,4414.0,265790],["2017-07-04",4350.03,4414.0,4350.03,4414.0,55080],["2017-07-05",4414.0,4414.0,4371.35,4371.35,32260],["2017-07-06",4392.68,4414.0,4328.7,4414.0,58500],["2017-07-07",4414.0,4414.0,4414.0,4414.0,31000],["2017-07-10",4350.03,4350.03,4307.38,4350.03,43020],["2017-07-11",4350.03,4371.35,4328.7,4350.03,21660],["2017-07-12",4307.38,4371.35,4307.38,4350.03,2950],["2017-07-13",4371.35,4371.35,4350.03,4371.35,8080],["2017-07-14",4307.38,4371.35,4307.38,4371.35,600],["2017-07-17",4371.35,4371.35,4350.03,4350.03,13190],["2017-07-18",4350.03,4350.03,4328.7,4350.03,11300],["2017-07-19",4328.7,4350.03,4328.7,4328.7,3180],["2017-07-20",4307.38,4350.03,4307.38,4328.7,9500],["2017-07-21",4307.38,4350.03,4264.73,4264.73,30710],["2017-07-24",4328.7,4328.7,4264.73,4328.7,3020],["2017-07-25",4264.73,4264.73,4243.41,4260.47,5900],["2017-07-26",4328.7,4328.7,4264.73,4307.38,250],["2017-07-27",4307.38,4371.35,4264.73,4371.35,15920],["2017-07-28",4286.06,4371.35,4264.73,4371.35,2370],["2017-07-31",4350.03,4350.03,4264.73,4264.73,18950],["2017-08-01",4264.73,4328.7,4264.73,4307.38,39100],["2017-08-02",4307.38,4371.35,4307.38,4371.35,39170],["2017-08-03",4371.35,4414.0,4371.35,4414.0,68260],["2017-08-04",4414.0,4435.32,4328.7,4435.32,24660],["2017-08-07",4350.03,4435.32,4350.03,4435.32,5900],["2017-08-08",4350.03,4414.0,4350.03,4414.0,10980],["2017-08-09",4350.03,4392.68,4328.7,4392.68,24420],["2017-08-10",4371.35,4392.68,4371.35,4392.68,17190],["2017-08-11",4392.68,4392.68,4371.35,4392.68,4620],["2017-08-14",4392.68,4414.0,4328.7,4414.0,20870],["2017-08-15",4392.68,4392.68,4328.7,4371.35,25330],["2017-08-16",4371.35,4392.68,4307.38,4392.68,65610],["2017-08-17",4350.03,4371.35,4328.7,4371.35,2220],["2017-08-18",4371.35,4371.35,4307.38,4350.03,3360],["2017-08-21",4307.38,4350.03,4307.38,4350.03,3420],["2017-08-22",4328.7,4350.03,4286.06,4350.03,9830],["2017-08-23",4307.38,4350.03,4286.06,4350.03,10010],["2017-08-24",4307.38,4350.03,4307.38,4350.03,50],["2017-08-25",4350.03,4350.03,4264.73,4350.03,18880],["2017-08-28",4350.03,4350.03,4264.73,4350.03,18990],["2017-08-29",4350.03,4350.03,4350.03,4350.03,1010],["2017-08-30",4350.03,4350.03,4307.38,4350.03,4510],["2017-08-31",4350.03,4350.03,4264.73,4350.03,8140],["2017-09-01",4307.38,4350.03,4286.06,4286.06,910],["2017-09-05",4350.03,4350.03,4264.73,4264.73,20780],["2017-09-06",4328.7,4328.7,4264.73,4264.73,33330],["2017-09-07",4307.38,4328.7,4264.73,4264.73,3890],["2017-09-08",4328.7,4328.7,4328.7,4328.7,30],["2017-09-11",4328.7,4328.7,4286.06,4286.06,6150],["2017-09-12",4286.06,4328.7,4264.73,4328.7,12260],["2017-09-13",4286.06,4328.7,4264.73,4328.7,27720],["2017-09-14",4307.38,4307.38,4307.38,4307.38,50],["2017-09-15",4307.38,4328.7,4264.73,4328.7,7110],["2017-09-18",4307.38,4350.03,4307.38,4350.03,8130],["2017-09-19",4328.7,4328.7,4051.5,4179.44,239620],["2017-09-20",4179.44,4179.44,4102.67,4136.79,10010],["2017-09-21",4136.79,4179.44,4136.79,4136.79,66340],["2017-09-22",4153.85,4179.44,4141.06,4179.44,32030],["2017-09-25",4136.79,4179.44,4136.79,4179.44,3130],["2017-09-26",4158.12,4179.44,4051.5,4136.79,44910],["2017-09-27",4115.47,4136.79,4115.47,4136.79,4000],["2017-09-28",4179.44,4179.44,4055.76,4158.12,2120],["2017-09-29",4072.82,4158.12,4072.82,4158.12,660],["2017-10-02",4158.12,4158.12,4094.14,4106.94,8510],["2017-10-03",4072.82,4085.61,3821.2,3821.2,206260],["2017-10-04",3821.2,3821.2,3752.97,3761.5,8490],["2017-10-05",3757.23,3761.5,3697.52,3757.23,38690],["2017-10-06",3752.97,3752.97,3697.52,3744.44,46190],["2017-10-09",3744.44,3744.44,3697.52,3710.32,14070],["2017-10-10",3710.32,3710.32,3706.05,3710.32,33850],["2017-10-11",3701.79,3966.2,3701.79,3706.05,69520],["2017-10-12",3953.41,3953.41,3697.52,3697.52,23940],["2017-10-13",3697.52,3919.29,3697.52,3906.5,19860],["2017-10-16",3880.91,3996.06,3752.97,3838.26,12730],["2017-10-17",3880.91,3923.56,3838.26,3923.56,6300],["2017-10-18",3838.26,3880.91,3752.97,3880.91,29760],["2017-10-19",3880.91,3966.2,3859.58,3923.56,10030],["2017-10-20",3923.56,4179.44,3923.56,4179.44,55590],["2017-10-23",4179.44,4179.44,4013.11,4162.38,22550],["2017-10-24",3966.2,4132.53,3966.2,4115.47,7510],["2017-10-25",4013.11,4094.14,4013.11,4094.14,11270],["2017-10-26",4089.88,4089.88,3953.41,4051.5,6000],["2017-10-27",3944.88,4047.23,3944.88,4047.23,120],["2017-10-30",4051.5,4051.5,4008.85,4047.23,30110],["2017-10-31",4051.5,4094.14,4042.97,4068.56,26760],["2017-11-01",4094.14,4094.14,4034.44,4034.44,12490],["2017-11-02",4051.5,4051.5,4051.5,4051.5,20],["2017-11-03",4008.85,4008.85,3923.56,4008.85,18510],["2017-11-06",3880.91,3961.94,3880.91,3944.88,13170],["2017-11-07",3944.88,3944.88,3842.53,3936.35,22810],["2017-11-08",3923.56,4179.44,3838.26,4175.17,73490],["2017-11-09",4021.64,4051.5,3966.2,4008.85,130060],["2017-11-10",4051.5,4136.79,4051.5,4106.94,9180],["2017-11-13",4051.5,4094.14,4008.85,4051.5,2480],["2017-11-14",3880.91,4094.14,3880.91,4051.5,2180],["2017-11-15",3932.08,4051.5,3932.08,4004.59,6150],["2017-11-16",4051.5,4051.5,4030.17,4030.17,60],["2017-11-17",4030.17,4307.38,3880.91,4111.2,34780],["2017-11-20",4136.79,4136.79,4047.23,4094.14,2120],["2017-11-21",4051.5,4179.44,4047.23,4128.26,4510],["2017-11-22",4115.47,4115.47,3987.53,4098.41,6390],["2017-11-23",4153.85,4153.85,4072.82,4094.14,3510],["2017-11-24",4094.14,4094.14,3970.47,4085.61,4730],["2017-11-27",4081.35,4179.44,4077.09,4094.14,21280],["2017-11-28",4089.88,4136.79,4089.88,4132.53,79260],["2017-11-29",4003.52,4403.88,4003.52,4354.95,16490],["2017-11-30",4346.05,4448.36,4225.94,4354.95,9980],["2017-12-01",4354.95,4448.36,4270.43,4426.12,90850],["2017-12-04",4399.43,4443.91,4399.43,4403.88,52050],["2017-12-05",4439.46,4439.46,4270.43,4421.67,2270],["2017-12-06",4390.53,4399.43,4292.67,4381.64,21400],["2017-12-07",4270.43,4439.46,4270.43,4426.12,27360],["2017-12-08",4470.6,4492.84,4426.12,4439.46,1330],["2017-12-11",4448.36,4448.36,4279.32,4399.43,6030],["2017-12-12",4448.36,4448.36,4225.94,4310.46,12060],["2017-12-13",4261.53,4270.43,4261.53,4261.53,3620],["2017-12-14",4181.46,4270.43,4181.46,4270.43,1080],["2017-12-15",4048.01,4314.91,4048.01,4310.46,14040],["2017-12-18",4181.46,4448.36,4181.46,4306.01,1300],["2017-12-19",4403.88,4403.88,4270.43,4301.56,96370],["2017-12-20",4181.46,4426.12,4181.46,4274.87,11270],["2017-12-21",4181.46,4270.43,4181.46,4270.43,4790],["2017-12-22",4274.87,4332.7,4203.7,4292.67,18790],["2017-12-25",4270.43,4439.46,4248.18,4248.18,8080],["2017-12-26",4394.98,4439.46,4225.94,4314.91,10740],["2017-12-27",4426.12,4426.12,4270.43,4314.91,70],["2017-12-28",4270.43,4359.39,4265.98,4314.91,32770],["2017-12-29",4403.88,4403.88,4359.39,4359.39,2530],["2018-01-02",4359.39,4359.39,4181.46,4310.46,1140],["2018-01-03",4403.88,4403.88,4136.98,4310.46,22230],["2018-01-04",4381.64,4381.64,4225.94,4310.46,25920],["2018-01-05",4270.43,4346.05,4181.46,4341.6,28680],["2018-01-08",4314.91,4314.91,4225.94,4314.91,11140],["2018-01-09",4314.91,4448.36,4270.43,4359.39,22860],["2018-01-10",4359.39,4403.88,4270.43,4359.39,10800],["2018-01-11",4403.88,4448.36,4314.91,4448.36,29120],["2018-01-12",4403.88,4448.36,4314.91,4354.95,17770],["2018-01-15",4448.36,4448.36,4297.12,4381.64,12550],["2018-01-16",4381.64,4381.64,4314.91,4368.29,26040],["2018-01-17",4292.67,4368.29,4283.77,4314.91,40570],["2018-01-18",4279.32,4439.46,4274.87,4346.05,15280],["2018-01-19",4337.15,4492.84,4314.91,4337.15,87980],["2018-01-22",4492.84,4537.33,4337.15,4470.6,25120],["2018-01-25",4470.6,4537.33,4359.39,4448.36,83600],["2018-01-26",4537.33,4537.33,4359.39,4448.36,21030],["2018-01-29",4537.33,4537.33,4403.88,4448.36,5820],["2018-01-30",4448.36,4448.36,4136.98,4426.12,2650],["2018-01-31",4426.12,4426.12,4426.12,4426.12,100],["2018-02-01",4185.91,4426.12,4185.91,4426.12,1620],["2018-02-02",4403.88,4537.33,4403.88,4537.33,8480],["2018-02-05",4492.84,4492.84,4403.88,4448.36,13630],["2018-02-06",4403.88,4403.88,4359.39,4359.39,7210],["2018-02-07",4270.43,4448.36,4270.43,4439.46,10040],["2018-02-08",4426.12,4426.12,4426.12,4426.12,140],["2018-02-09",4448.36,4448.36,4314.91,4448.36,8730],["2018-02-12",4448.36,4448.36,4426.12,4426.12,20],["2018-02-13",4537.33,4537.33,4426.12,4515.09,9080],["2018-02-21",4515.09,4537.33,4448.36,4448.36,13930],["2018-02-22",4448.36,4448.36,4270.43,4448.36,240],["2018-02-23",4537.33,4537.33,4448.36,4448.36,1050],["2018-02-26",4448.36,4537.33,4359.39,4403.88,6190],["2018-02-27",4537.33,4537.33,4448.36,4448.36,5060],["2018-02-28",4403.88,4492.84,4403.88,4492.84,6130],["2018-03-01",4515.09,4515.09,4448.36,4448.36,20],["2018-03-02",4537.33,4537.33,4386.08,4448.36,200],["2018-03-05",4439.46,4439.46,4359.39,4439.46,3470],["2018-03-06",4537.33,4537.33,4279.32,4403.88,6980],["2018-03-07",4359.39,4403.88,4292.67,4403.88,13020],["2018-03-08",4439.46,4439.46,4225.94,4403.88,1420],["2018-03-09",4403.88,4403.88,4359.39,4394.98,1950],["2018-03-12",4114.73,4448.36,4114.73,4448.36,7260],["2018-03-13",4270.43,4537.33,4270.43,4470.6,2500],["2018-03-14",4470.6,4470.6,4381.64,4470.6,7330],["2018-03-15",4537.33,4537.33,4403.88,4515.09,2670],["2018-03-16",4403.88,4470.6,4403.88,4448.36,3360],["2018-03-19",4515.09,4515.09,4448.36,4492.84,1020],["2018-03-20",4515.09,4515.09,4403.88,4448.36,24210],["2018-03-21",4537.33,4537.33,4359.39,4448.36,7040],["2018-03-22",4319.36,4492.84,4319.36,4492.84,230],["2018-03-23",4274.87,4297.12,4181.46,4225.94,119810],["2018-03-26",4225.94,4270.43,4181.46,4270.43,40260],["2018-03-27",4181.46,4265.98,4181.46,4265.98,210],["2018-03-28",4225.94,4225.94,4203.7,4225.94,1270],["2018-03-29",4225.94,4261.53,4225.94,4261.53,3010],["2018-03-30",4261.53,4261.53,4136.98,4257.08,2020],["2018-04-02",4257.08,4537.33,4257.08,4270.43,4780],["2018-04-03",4288.22,4288.22,4270.43,4270.43,2090],["2018-04-04",4350.5,4350.5,4270.43,4270.43,1270],["2018-04-05",4270.43,4288.22,4225.94,4248.18,1360],["2018-04-06",4359.39,4359.39,4234.84,4270.43,480],["2018-04-09",4288.22,4292.67,4270.43,4283.77,10340],["2018-04-10",4306.01,4306.01,4270.43,4283.77,9690],["2018-04-11",4439.46,4439.46,4136.98,4359.39,7130],["2018-04-12",4270.43,4354.95,4270.43,4354.95,840],["2018-04-13",4270.43,4328.25,4270.43,4270.43,4120],["2018-04-16",4270.43,4270.43,4181.46,4181.46,5510],["2018-04-17",4145.87,4403.88,4145.87,4225.94,2870],["2018-04-18",4359.39,4359.39,4181.46,4225.94,2420],["2018-04-19",4337.15,4337.15,4337.15,4337.15,60],["2018-04-20",4261.53,4261.53,4261.53,4261.53,300],["2018-04-23",4359.39,4448.36,4359.39,4430.57,450],["2018-04-24",4225.94,4448.36,4225.94,4448.36,8620],["2018-04-26",4359.39,4448.36,4239.29,4359.39,11180],["2018-04-27",4225.94,4648.54,4225.94,4581.81,44130],["2018-05-02",4359.39,4537.33,4359.39,4448.36,60],["2018-05-03",4448.36,4448.36,4314.91,4314.91,5570],["2018-05-04",4492.84,4492.84,4492.84,4492.84,20],["2018-05-07",4448.36,4515.09,4265.98,4448.36,2180],["2018-05-08",4270.43,4443.91,4270.43,4443.91,60],["2018-05-09",4403.88,4403.88,4403.88,4403.88,20],["2018-05-10",4292.67,4292.67,4270.43,4292.67,4030],["2018-05-11",4292.67,4443.91,4270.43,4443.91,1510],["2018-05-14",4230.39,4426.12,4225.94,4426.12,440],["2018-05-15",4403.88,4403.88,4403.88,4403.88,20960],["2018-05-16",4403.88,4403.88,4403.88,4403.88,0],["2018-05-17",4399.43,4403.88,4399.43,4403.88,3100],["2018-05-18",4248.18,4448.36,4248.18,4403.88,3780],["2018-05-21",4403.88,4403.88,4403.88,4403.88,0],["2018-05-22",4225.94,4403.88,4225.94,4270.43,7720],["2018-05-23",4257.08,4270.43,4136.98,4270.43,23770],["2018-05-24",4225.94,4225.94,4225.94,4225.94,200],["2018-05-25",4190.36,4225.94,4136.98,4225.94,1220],["2018-05-28",4181.46,4225.94,4003.52,4225.94,6200],["2018-05-29",4181.46,4181.46,3941.25,4181.46,9720],["2018-05-30",4181.46,4181.46,4003.52,4181.46,19300],["2018-05-31",4181.46,4181.46,4181.46,4181.46,2050],["2018-06-01",4177.01,4181.46,4003.52,4181.46,5580],["2018-06-04",4181.46,4181.46,4181.46,4181.46,5530],["2018-06-05",4181.46,4181.46,4181.46,4181.46,0],["2018-06-06",4177.01,4181.46,4136.98,4181.46,2820],["2018-06-07",4270.43,4270.43,4270.43,4270.43,10],["2018-06-08",4181.46,4181.46,4136.98,4181.46,5180],["2018-06-11",4136.98,4181.46,4136.98,4136.98,5160],["2018-06-12",4136.98,4225.94,4136.98,4225.94,2500],["2018-06-13",4261.91,4261.91,4261.91,4261.91,20],["2018-06-14",4225.94,4225.94,4180.99,4180.99,510],["2018-06-15",4180.99,4180.99,4180.99,4180.99,10],["2018-06-18",4261.91,4261.91,4185.48,4257.41,4430],["2018-06-19",4180.99,4257.41,4158.51,4257.41,18280],["2018-06-20",4180.99,4216.95,4095.57,4216.95,9510],["2018-06-21",4216.95,4216.95,4216.95,4216.95,0],["2018-06-22",4180.99,4216.95,4180.99,4203.46,3940],["2018-06-25",4225.94,4225.94,4216.95,4216.95,2010],["2018-06-26",4180.99,4180.99,4180.99,4180.99,100],["2018-06-27",4180.99,4180.99,4180.99,4180.99,5220],["2018-06-28",4180.99,4180.99,4046.12,4167.5,23520],["2018-06-29",4225.94,4315.86,4225.94,4302.37,6350],["2018-07-02",4225.94,4225.94,4225.94,4225.94,3200],["2018-07-03",4221.45,4225.94,4185.48,4225.94,1940],["2018-07-04",4302.37,4302.37,4136.03,4266.4,1100],["2018-07-05",4136.03,4270.9,4046.12,4270.9,5760],["2018-07-06",4091.07,4225.94,3978.68,4225.94,8020],["2018-07-09",4302.37,4302.37,4136.03,4266.4,25060],["2018-07-10",4140.52,4266.4,4136.03,4261.91,17920],["2018-07-11",4136.03,4252.92,4091.07,4252.92,6690],["2018-07-12",4136.03,4234.93,4136.03,4234.93,1140],["2018-07-13",4136.03,4225.94,4136.03,4221.45,260],["2018-07-16",4221.45,4221.45,4221.45,4221.45,0],["2018-07-17",4136.03,4266.4,4046.12,4252.92,2040],["2018-07-18",4158.51,4234.93,4136.03,4136.03,1020],["2018-07-19",4266.4,4266.4,4136.03,4136.03,3060],["2018-07-20",4176.49,4225.94,4171.99,4216.95,60],["2018-07-23",4203.46,4266.4,4158.51,4266.4,7700],["2018-07-24",4266.4,4338.33,4266.4,4329.34,6640],["2018-07-25",4333.84,4360.81,4136.03,4315.86,104790],["2018-07-26",4225.94,4608.08,4028.13,4585.6,351710],["2018-07-27",4270.9,4585.6,4270.9,4585.6,7960],["2018-07-30",4563.12,4563.12,4491.19,4495.68,74530],["2018-07-31",4495.68,4563.12,4495.68,4518.16,161740],["2018-08-01",4540.64,4540.64,4495.68,4540.64,76460],["2018-08-02",4585.6,4585.6,4405.77,4495.68,155350],["2018-08-03",4585.6,4585.6,4491.19,4495.68,199550],["2018-08-06",4630.55,4630.55,4495.68,4585.6,175770],["2018-08-07",4495.68,4697.99,4495.68,4585.6,123830],["2018-08-08",4495.68,4653.03,4495.68,4540.64,30520],["2018-08-09",4518.16,4585.6,4495.68,4563.12,18320],["2018-08-10",4608.08,4630.55,4563.12,4563.12,2200],["2018-08-13",4563.12,4563.12,4540.64,4540.64,18720],["2018-08-14",4540.64,4585.6,4518.16,4563.12,13000],["2018-08-15",4540.64,4563.12,4495.68,4495.68,99340],["2018-08-16",4585.6,4585.6,4495.68,4518.16,27610],["2018-08-17",4495.68,4585.6,4495.68,4563.12,16760],["2018-08-20",4540.64,4540.64,4518.16,4540.64,7300],["2018-08-21",4563.12,4585.6,4540.64,4540.64,60],["2018-08-22",4540.64,4540.64,4540.64,4540.64,20],["2018-08-23",4540.64,4540.64,4518.16,4518.16,1250],["2018-08-24",4518.16,4518.16,4518.16,4518.16,3600],["2018-08-27",4585.6,4585.6,4518.16,4563.12,21820],["2018-08-28",4563.12,4585.6,4518.16,4518.16,30260],["2018-08-29",4495.68,4585.6,4495.68,4540.64,24850],["2018-08-30",4495.68,4540.64,4450.73,4540.64,25010],["2018-08-31",4540.64,4585.6,4450.73,4585.6,11230],["2018-09-04",4495.68,4585.6,4495.68,4563.12,230],["2018-09-05",4540.64,4563.12,4518.16,4518.16,6440],["2018-09-06",4518.16,4563.12,4495.68,4563.12,3910],["2018-09-07",4585.6,4585.6,4585.6,4585.6,15710],["2018-09-10",4585.6,4630.55,4585.6,4585.6,12070],["2018-09-11",4495.68,4630.55,4495.68,4630.55,13020],["2018-09-12",4585.6,4630.55,4585.6,4630.55,1010],["2018-09-13",4585.6,4630.55,4540.64,4630.55,3650],["2018-09-14",4540.64,4630.55,4540.64,4630.55,2530],["2018-09-17",4495.68,4630.55,4495.68,4585.6,11010],["2018-09-18",4518.16,4585.6,4495.68,4540.64,10210],["2018-09-19",4518.16,4630.55,4518.16,4630.55,3450],["2018-09-20",4540.64,4630.55,4518.16,4518.16,15480],["2018-09-21",4585.6,4585.6,4540.64,4585.6,1020],["2018-09-24",4563.12,4563.12,4495.68,4495.68,19520],["2018-09-25",4630.55,4630.55,4495.68,4585.6,31250],["2018-09-26",4518.16,4540.64,4495.68,4540.64,23520],["2018-09-27",4540.64,4585.6,4495.68,4585.6,28210],["2018-09-28",4585.6,4585.6,4495.68,4585.6,41530],["2018-10-01",4608.08,4810.38,4518.16,4697.99,39410],["2018-10-02",4720.47,4720.47,4518.16,4675.51,11050],["2018-10-03",4675.51,4675.51,4585.6,4675.51,11320],["2018-10-04",4675.51,4675.51,4675.51,4675.51,0],["2018-10-05",4697.99,4697.99,4540.64,4653.03,10870],["2018-10-08",4697.99,4697.99,4697.99,4697.99,10],["2018-10-09",4563.12,4697.99,4540.64,4653.03,4850],["2018-10-10",4563.12,4653.03,4540.64,4653.03,3080],["2018-10-11",4585.6,4630.55,4450.73,4585.6,39980],["2018-10-12",4495.68,4675.51,4495.68,4630.55,23200],["2018-10-15",4495.68,4540.64,4495.68,4518.16,7760],["2018-10-16",4630.55,4653.03,4518.16,4585.6,4100],["2018-10-17",4585.6,4675.51,4585.6,4585.6,38670],["2018-10-18",4675.51,4675.51,4585.6,4653.03,9060],["2018-10-19",4585.6,4675.51,4495.68,4608.08,33950],["2018-10-22",4518.16,4585.6,4495.68,4540.64,50690],["2018-10-23",4495.68,4585.6,4455.22,4585.6,68950],["2018-10-24",4495.68,4653.03,4495.68,4585.6,55400],["2018-10-25",4540.64,4585.6,4495.68,4585.6,45370],["2018-10-26",4495.68,4697.99,4495.68,4675.51,7090],["2018-10-29",4518.16,4608.08,4518.16,4608.08,6820],["2018-10-30",4608.08,4608.08,4608.08,4608.08,1200],["2018-10-31",4653.03,4653.03,4608.08,4608.08,1620],["2018-11-01",4518.16,4630.55,4495.68,4608.08,8140],["2018-11-02",4495.68,4585.6,4495.68,4585.6,11720],["2018-11-05",4540.64,4585.6,4540.64,4540.64,1320],["2018-11-06",4540.64,4540.64,4540.64,4540.64,2950],["2018-11-07",4540.64,4608.08,4459.72,4585.6,4990],["2018-11-08",4608.08,4697.99,4540.64,4608.08,12740],["2018-11-09",4675.51,4697.99,4495.68,4518.16,77710],["2018-11-12",4630.55,4630.55,4518.16,4540.64,8270],["2018-11-13",4540.64,4630.55,4468.71,4540.64,28810],["2018-11-14",4608.08,4608.08,4540.64,4585.6,58730],["2018-11-15",4585.6,4585.6,4585.6,4585.6,1500],["2018-11-16",4518.16,4585.6,4518.16,4585.6,890],["2018-11-19",4518.16,4563.12,4518.16,4563.12,6530],["2018-11-20",4540.64,4630.55,4540.64,4630.55,3870],["2018-11-21",4495.68,4630.55,4495.68,4608.08,1150],["2018-11-22",4608.08,4630.55,4540.64,4630.55,7310],["2018-11-23",4630.55,4675.51,4630.55,4630.55,11820],["2018-11-26",4630.55,4720.47,4630.55,4697.99,29310],["2018-11-27",4653.03,4742.95,4653.03,4720.47,13510],["2018-11-28",4720.47,4720.47,4697.99,4697.99,14010],["2018-11-29",4720.47,4720.47,4697.99,4720.47,39780],["2018-11-30",4697.99,4742.95,4697.99,4720.47,3330],["2018-12-03",4765.42,4765.42,4720.47,4765.42,47210],["2018-12-04",4765.42,4787.9,4765.42,4765.42,1620],["2018-12-05",4765.42,4765.42,4675.51,4742.95,28870],["2018-12-06",4742.95,4742.95,4742.95,4742.95,120],["2018-12-07",4742.95,4742.95,4742.95,4742.95,1200],["2018-12-10",4812.36,4928.04,4812.36,4858.63,29920],["2018-12-11",4812.36,4858.63,4812.36,4858.63,4210],["2018-12-12",4812.36,4858.63,4812.36,4858.63,18900],["2018-12-13",4928.04,4928.04,4928.04,4928.04,10],["2018-12-14",4928.04,4928.04,4928.04,4928.04,0],["2018-12-17",4719.81,4858.63,4696.67,4858.63,2580],["2018-12-18",4904.9,4904.9,4627.26,4812.36,50030],["2018-12-19",4650.4,4789.22,4627.26,4789.22,40010],["2018-12-20",4673.54,4719.81,4650.4,4719.81,1010],["2018-12-21",4673.54,4742.95,4650.4,4742.95,6070],["2018-12-24",4742.95,4742.95,4627.26,4627.26,16700],["2018-12-25",4742.95,4742.95,4627.26,4719.81,7060],["2018-12-26",4719.81,4719.81,4719.81,4719.81,0],["2018-12-27",4696.67,4719.81,4650.4,4719.81,1020],["2018-12-28",4650.4,4719.81,4650.4,4719.81,1530],["2019-01-02",4719.81,4719.81,4719.81,4719.81,0],["2019-01-03",4627.26,4719.81,4576.36,4696.67,10350],["2019-01-04",4627.26,4696.67,4400.53,4627.26,18710],["2019-01-07",4696.67,4696.67,4627.26,4627.26,5080],["2019-01-08",4627.26,4673.54,4580.99,4673.54,10410],["2019-01-09",4673.54,4696.67,4627.26,4673.54,1370],["2019-01-10",4627.26,4696.67,4627.26,4696.67,10010],["2019-01-11",4627.26,4673.54,4627.26,4673.54,20700],["2019-01-14",4650.4,4673.54,4627.26,4673.54,20400],["2019-01-15",4627.26,4673.54,4627.26,4673.54,28650],["2019-01-16",4673.54,4673.54,4673.54,4673.54,0],["2019-01-17",4627.26,4627.26,4511.58,4627.26,2500],["2019-01-18",4673.54,4673.54,4627.26,4650.4,23110],["2019-01-21",4627.26,4696.67,4580.99,4580.99,50200],["2019-01-22",4627.26,4627.26,4627.26,4627.26,28210],["2019-01-23",4627.26,4627.26,4534.72,4627.26,34910],["2019-01-24",4627.26,4627.26,4534.72,4622.64,17030],["2019-01-25",4627.26,4627.26,4534.72,4622.64,27510],["2019-01-28",4580.99,4580.99,4580.99,4580.99,12010],["2019-01-29",4539.35,4622.64,4539.35,4622.64,1030],["2019-01-30",4627.26,4627.26,4539.35,4627.26,9280],["2019-01-31",4627.26,4627.26,4627.26,4627.26,1500],["2019-02-01",4673.54,4673.54,4622.64,4673.54,9550],["2019-02-11",4696.67,4719.81,4622.64,4696.67,12950],["2019-02-12",4650.4,4650.4,4627.26,4627.26,12050],["2019-02-13",4627.26,4673.54,4627.26,4673.54,19230],["2019-02-14",4627.26,4673.54,4627.26,4673.54,5500],["2019-02-15",4627.26,4627.26,4627.26,4627.26,2720],["2019-02-18",4580.99,4673.54,4580.99,4622.64,20230],["2019-02-19",4627.26,4627.26,4618.01,4622.64,22550],["2019-02-20",4622.64,4627.26,4622.64,4627.26,3210],["2019-02-21",4627.26,4627.26,4580.99,4622.64,79030],["2019-02-22",4627.26,4627.26,4580.99,4594.87,38820],["2019-02-25",4627.26,4627.26,4580.99,4604.13,20720],["2019-02-26",4599.5,4599.5,4580.99,4580.99,12090],["2019-02-27",4580.99,4580.99,4580.99,4580.99,3610],["2019-02-28",4580.99,4622.64,4580.99,4622.64,5210],["2019-03-01",4604.13,4627.26,4580.99,4627.26,11550],["2019-03-04",4580.99,4627.26,4580.99,4622.64,18300],["2019-03-05",4604.13,4622.64,4534.72,4604.13,38120],["2019-03-06",4580.99,4622.64,4580.99,4604.13,49850],["2019-03-07",4604.13,4742.95,4604.13,4742.95,84550],["2019-03-08",4673.54,4789.22,4627.26,4742.95,48680],["2019-03-11",4627.26,4766.08,4627.26,4673.54,53160],["2019-03-12",4766.08,4766.08,4719.81,4719.81,30],["2019-03-13",4719.81,4719.81,4627.26,4719.81,6360],["2019-03-14",4673.54,4719.81,4627.26,4673.54,2530],["2019-03-15",4696.67,4696.67,4627.26,4627.26,9400],["2019-03-18",4673.54,4696.67,4673.54,4673.54,11000],["2019-03-19",4719.81,4719.81,4673.54,4719.81,2810],["2019-03-20",4696.67,4719.81,4673.54,4719.81,3000],["2019-03-21",4719.81,4742.95,4719.81,4742.95,10440],["2019-03-22",4719.81,4742.95,4696.67,4742.95,10100],["2019-03-25",4742.95,4742.95,4650.4,4742.95,12160],["2019-03-26",4742.95,4766.08,4673.54,4673.54,11740],["2019-03-27",4673.54,4766.08,4673.54,4766.08,2140],["2019-03-28",4742.95,4742.95,4719.81,4742.95,2190],["2019-03-29",4742.95,4742.95,4742.95,4742.95,0],["2019-04-01",4766.08,4789.22,4766.08,4789.22,13840],["2019-04-02",4812.36,4904.9,4789.22,4789.22,8720],["2019-04-03",4789.22,4789.22,4789.22,4789.22,8720],["2019-04-04",4766.08,4766.08,4766.08,4766.08,10],["2019-04-05",4766.08,4766.08,4766.08,4766.08,10680],["2019-04-08",4766.08,4766.08,4766.08,4766.08,51550],["2019-04-09",4766.08,4766.08,4766.08,4766.08,3400],["2019-04-10",4766.08,4789.22,4766.08,4766.08,9550],["2019-04-11",4766.08,4789.22,4766.08,4789.22,10600],["2019-04-12",4766.08,4789.22,4766.08,4766.08,16520],["2019-04-16",4766.08,4812.36,4766.08,4766.08,9820],["2019-04-17",4766.08,4766.08,4742.95,4742.95,9300],["2019-04-18",4742.95,4789.22,4742.95,4789.22,5030],["2019-04-19",4742.95,4742.95,4742.95,4742.95,8300],["2019-04-22",4742.95,4742.95,4742.95,4742.95,10850],["2019-04-23",4742.95,4742.95,4742.95,4742.95,50],["2019-04-24",4742.95,4742.95,4742.95,4742.95,0],["2019-04-25",4627.26,4742.95,4627.26,4742.95,7310],["2019-04-26",4627.26,4719.81,4627.26,4719.81,5010],["2019-05-02",4696.67,4719.81,4696.67,4719.81,2280],["2019-05-03",4719.81,4719.81,4719.81,4719.81,0],["2019-05-06",4511.58,4650.4,4493.07,4622.64,15570],["2019-05-07",4622.64,4622.64,4580.99,4580.99,610],["2019-05-08",4488.45,4580.99,4488.45,4580.99,520],["2019-05-09",4622.64,4622.64,4488.45,4613.38,6130],["2019-05-10",4493.07,4590.25,4442.17,4590.25,20670],["2019-05-13",4493.07,4493.07,4493.07,4493.07,10050],["2019-05-14",4530.09,4530.09,4530.09,4530.09,1010],["2019-05-15",4530.09,4530.09,4525.46,4525.46,110],["2019-05-16",4511.58,4511.58,4395.9,4506.96,4010],["2019-05-17",4419.04,4488.45,4419.04,4488.45,4020],["2019-05-20",4442.17,4442.17,4442.17,4442.17,1140],["2019-05-21",4395.9,4419.04,4395.9,4419.04,2000],["2019-05-22",4419.04,4423.66,4419.04,4423.66,4000],["2019-05-23",4423.66,4423.66,4423.66,4423.66,120],["2019-05-24",4553.23,4553.23,4395.9,4525.46,3180],["2019-05-27",4488.45,4488.45,4349.63,4349.63,10310],["2019-05-28",4442.17,4442.17,4303.36,4442.17,2420],["2019-05-29",4395.9,4395.9,4395.9,4395.9,2340],["2019-05-30",4395.9,4395.9,4395.9,4395.9,90],["2019-05-31",4437.55,4437.55,4437.55,4437.55,10],["2019-06-03",4442.27,4442.27,4432.82,4432.82,320],["2019-06-04",4395.01,4437.55,4395.01,4395.01,1550],["2019-06-05",4395.01,4437.55,4395.01,4437.55,40],["2019-06-06",4205.98,4489.53,4205.98,4480.08,22200],["2019-06-07",4480.08,4480.08,4442.27,4465.9,1190],["2019-06-10",4371.39,4461.18,4371.39,4461.18,910],["2019-06-11",4461.18,4461.18,4461.18,4461.18,0],["2019-06-12",4461.18,4461.18,4461.18,4461.18,0],["2019-06-13",4442.27,4461.18,4442.27,4461.18,700],["2019-06-14",4465.9,4489.53,4442.27,4489.53,10940],["2019-06-17",4513.16,4513.16,4395.01,4489.53,6630],["2019-06-18",4442.27,4489.53,4442.27,4489.53,2430],["2019-06-19",4489.53,4489.53,4489.53,4489.53,60],["2019-06-20",4489.53,4489.53,4465.9,4489.53,8330],["2019-06-21",4465.9,4489.53,4465.9,4489.53,1220],["2019-06-24",4442.27,4442.27,4442.27,4442.27,1500],["2019-06-25",4442.27,4442.27,4442.27,4442.27,1000],["2019-06-26",4725.82,4725.82,4465.9,4489.53,18850],["2019-06-27",4484.81,4489.53,4484.81,4489.53,3890],["2019-06-28",4475.35,4489.53,4395.01,4489.53,11010],["2019-07-01",4489.53,4489.53,4489.53,4489.53,6010],["2019-07-02",4489.53,4725.82,4489.53,4631.31,12830],["2019-07-03",4584.05,4631.31,4584.05,4631.31,13510],["2019-07-04",4725.82,4725.82,4725.82,4725.82,10],["2019-07-05",4631.31,4721.1,4536.79,4721.1,17350],["2019-07-08",4716.37,4716.37,4584.05,4716.37,3020],["2019-07-09",4631.31,4716.37,4631.31,4711.64,11700],["2019-07-10",4631.31,4702.19,4631.31,4678.56,7860],["2019-07-11",4678.56,4773.08,4536.79,4725.82,62560],["2019-07-12",4631.31,4631.31,4631.31,4631.31,25900],["2019-07-15",4584.05,4725.82,4584.05,4725.82,22420],["2019-07-16",4631.31,4678.56,4631.31,4678.56,1400],["2019-07-17",4702.19,4725.82,4702.19,4725.82,49950],["2019-07-18",4631.31,4721.1,4631.31,4721.1,1300],["2019-07-19",4631.31,4716.37,4631.31,4716.37,1500],["2019-07-22",4489.53,4702.19,4413.92,4413.92,160],["2019-07-23",4536.79,4721.1,4442.27,4442.27,4080],["2019-07-24",4725.82,4725.82,4725.82,4725.82,10],["2019-07-25",4621.85,4621.85,4508.43,4508.43,11180],["2019-07-26",4513.16,4569.87,4442.27,4569.87,11560],["2019-07-29",4536.79,4550.97,4536.79,4536.79,10090],["2019-07-30",4536.79,4536.79,4536.79,4536.79,5010],["2019-07-31",4631.31,4631.31,4399.74,4527.34,1250],["2019-08-01",4678.56,4678.56,4522.61,4522.61,1590],["2019-08-02",4716.37,4725.82,4517.89,4579.32,3050],["2019-08-05",4399.74,4565.14,4399.74,4442.27,120],["2019-08-06",4702.19,4702.19,4442.27,4442.27,1050],["2019-08-07",4399.74,4536.79,4347.76,4536.79,980],["2019-08-08",4536.79,4541.51,4347.76,4484.81,7080],["2019-08-09",4451.72,4484.81,4442.27,4484.81,70],["2019-08-12",4442.27,4451.72,4442.27,4451.72,9000],["2019-08-13",4631.31,4631.31,4347.76,4579.32,7840],["2019-08-14",4579.32,4579.32,4579.32,4579.32,0],["2019-08-15",4532.06,4532.06,4527.34,4527.34,410],["2019-08-16",4621.85,4631.31,4442.27,4631.31,240],["2019-08-19",4489.53,4612.4,4465.9,4612.4,1060],["2019-08-20",4513.16,4513.16,4513.16,4513.16,14040],["2019-08-21",4513.16,4513.16,4513.16,4513.16,10],["2019-08-22",4489.53,4508.43,4489.53,4489.53,1130],["2019-08-23",4489.53,4508.43,4489.53,4494.26,1010],["2019-08-26",4489.53,4489.53,4489.53,4489.53,10010],["2019-08-27",4489.53,4489.53,4447.0,4447.0,11310],["2019-08-28",4484.81,4484.81,4484.81,4484.81,4010],["2019-08-29",4484.81,4484.81,4480.08,4480.08,20],["2019-08-30",4484.81,4484.81,4484.81,4484.81,10],["2019-09-03",4484.81,4484.81,4484.81,4484.81,0],["2019-09-04",4465.9,4465.9,4465.9,4465.9,10],["2019-09-05",4442.27,4480.08,4371.39,4461.18,130],["2019-09-06",4480.08,4480.08,4442.27,4442.27,20],["2019-09-09",4442.27,4442.27,4442.27,4442.27,14350],["2019-09-10",4442.27,4442.27,4300.5,4395.01,10120],["2019-09-11",4432.82,4432.82,4432.82,4432.82,50],["2019-09-12",4432.82,4432.82,4432.82,4432.82,0],["2019-09-13",4418.64,4442.27,4418.64,4442.27,4020],["2019-09-16",4442.27,4725.82,4437.55,4442.27,2620],["2019-09-17",4442.27,4442.27,4442.27,4442.27,0],["2019-09-18",4395.01,4395.01,4395.01,4395.01,350],["2019-09-19",4395.01,4702.19,4395.01,4702.19,2040],["2019-09-20",4442.27,4536.79,4442.27,4536.79,2050],["2019-09-23",4442.27,4442.27,4442.27,4442.27,210],["2019-09-24",4432.82,4437.55,4432.82,4437.55,20],["2019-09-25",4442.27,4725.82,4437.55,4437.55,2270],["2019-09-26",4442.27,4442.27,4442.27,4442.27,10],["2019-09-27",4442.27,4442.27,4442.27,4442.27,0],["2019-09-30",4442.27,4725.82,4442.27,4702.19,4530],["2019-10-01",4702.19,4702.19,4702.19,4702.19,0],["2019-10-02",4489.53,4489.53,4418.64,4418.64,2580],["2019-10-03",4418.64,4418.64,4395.01,4395.01,2080],["2019-10-04",4395.01,4395.01,4395.01,4395.01,620],["2019-10-07",4395.01,4395.01,4395.01,4395.01,1040],["2019-10-08",4347.76,4347.76,4158.72,4248.51,27630],["2019-10-09",4253.24,4253.24,4253.24,4253.24,180],["2019-10-10",4253.24,4286.32,4158.72,4253.24,4160],["2019-10-11",4253.24,4253.24,4253.24,4253.24,1000],["2019-10-14",4253.24,4253.24,4253.24,4253.24,1630],["2019-10-15",4253.24,4385.56,4253.24,4385.56,1010],["2019-10-16",4253.24,4300.5,4253.24,4300.5,3070],["2019-10-17",4300.5,4300.5,4300.5,4300.5,0],["2019-10-18",4300.5,4532.06,4300.5,4532.06,32420],["2019-10-21",4532.06,4631.31,4532.06,4626.58,900],["2019-10-22",4607.68,4725.82,4584.05,4725.82,3670],["2019-10-23",4659.66,4678.56,4489.53,4631.31,8370],["2019-10-24",4584.05,4584.05,4536.79,4536.79,1100],["2019-10-25",4626.58,4626.58,4626.58,4626.58,10],["2019-10-28",4716.37,4716.37,4716.37,4716.37,20],["2019-10-29",4678.56,4716.37,4536.79,4716.37,630],["2019-10-30",4390.29,4631.31,4390.29,4631.31,2030],["2019-10-31",4721.1,4721.1,4673.84,4678.56,2010],["2019-11-01",4678.56,4678.56,4678.56,4678.56,0],["2019-11-04",4678.56,4678.56,4678.56,4678.56,0],["2019-11-05",4678.56,4678.56,4678.56,4678.56,70],["2019-11-06",4631.31,4631.31,4631.31,4631.31,150],["2019-11-07",4584.05,4584.05,4584.05,4584.05,10],["2019-11-08",4725.82,4725.82,4489.53,4489.53,270],["2019-11-11",4442.27,4489.53,4281.59,4489.53,1670],["2019-11-12",4489.53,4489.53,4484.81,4484.81,3510],["2019-11-13",4484.81,4484.81,4484.81,4484.81,140],["2019-11-14",4484.81,4484.81,4395.01,4475.35,7410],["2019-11-15",4470.63,4673.84,4470.63,4489.53,7270],["2019-11-18",4673.84,4673.84,4536.79,4626.58,12550],["2019-11-19",4626.58,4678.56,4626.58,4631.31,620],["2019-11-20",4626.58,4626.58,4626.58,4626.58,10],["2019-11-21",4725.82,4725.82,4669.11,4669.11,20],["2019-11-22",4678.56,4678.56,4584.05,4640.76,20220],["2019-11-25",4626.58,4626.58,4489.53,4489.53,2200],["2019-11-26",4801.85,4801.85,4587.13,4728.65,30],["2019-11-27",4879.92,4879.92,4635.93,4777.45,110],["2019-11-28",4631.05,4631.05,4631.05,4631.05,180],["2019-11-29",4587.13,4587.13,4557.85,4557.85,2340],["2019-12-02",4557.85,4557.85,4557.85,4557.85,640],["2019-12-03",4777.45,4777.45,4538.33,4552.97,1120],["2019-12-04",4723.77,4723.77,4723.77,4723.77,30],["2019-12-05",4631.05,4635.93,4445.61,4635.93,2070],["2019-12-06",4635.93,4831.13,4635.93,4831.13,50],["2019-12-09",4494.41,4777.45,4494.41,4684.73,11260],["2019-12-10",4635.93,4674.97,4509.05,4674.97,3860],["2019-12-11",4670.09,4670.09,4670.09,4670.09,20],["2019-12-12",4513.93,4674.97,4513.93,4631.05,4090],["2019-12-13",4626.17,4660.33,4626.17,4635.93,500],["2019-12-16",4631.05,4635.93,4631.05,4635.93,7350],["2019-12-17",4767.69,4767.69,4587.13,4753.05,4730],["2019-12-18",4753.05,4753.05,4635.93,4679.85,510],["2019-12-19",4679.85,4679.85,4679.85,4679.85,0],["2019-12-20",4650.57,4650.57,4635.93,4635.93,5070],["2019-12-23",4635.93,4704.25,4635.93,4650.57,5160],["2019-12-24",4733.53,4875.04,4655.45,4655.45,1630],["2019-12-25",4655.45,4684.73,4655.45,4684.73,1010],["2019-12-26",4684.73,4831.13,4684.73,4831.13,690],["2019-12-27",4879.92,4879.92,4879.92,4879.92,1040],["2019-12-30",4723.77,4723.77,4616.41,4704.25,1660],["2019-12-31",4855.53,4855.53,4840.89,4840.89,50],["2020-01-02",4840.89,4840.89,4840.89,4840.89,0],["2020-01-03",4840.89,4840.89,4840.89,4840.89,0],["2020-01-06",4879.92,4879.92,4504.17,4733.53,12140],["2020-01-07",4635.93,4635.93,4635.93,4635.93,440],["2020-01-08",4879.92,4879.92,4499.29,4733.53,490],["2020-01-09",4635.93,4709.13,4635.93,4709.13,2110],["2020-01-10",4709.13,4709.13,4709.13,4709.13,0],["2020-01-13",4635.93,4635.93,4635.93,4635.93,1030],["2020-01-14",4709.13,4733.53,4640.81,4733.53,170],["2020-01-15",4635.93,4684.73,4635.93,4684.73,60],["2020-01-16",4655.45,4655.45,4635.93,4635.93,460],["2020-01-17",4733.53,4733.53,4733.53,4733.53,50],["2020-01-20",4870.16,4870.16,4635.93,4684.73,3020],["2020-01-21",4684.73,4684.73,4635.93,4635.93,5200],["2020-01-22",4635.93,4635.93,4635.93,4635.93,3900],["2020-01-30",4635.93,4635.93,4635.93,4635.93,1000],["2020-01-31",4635.93,4635.93,4635.93,4635.93,0],["2020-02-03",4635.93,4635.93,4635.93,4635.93,0],["2020-02-04",4635.93,4635.93,4635.93,4635.93,0],["2020-02-05",4635.93,4635.93,4635.93,4635.93,0],["2020-02-06",4538.33,4635.93,4538.33,4635.93,630],["2020-02-07",4440.73,4635.93,4440.73,4635.93,310],["2020-02-10",4635.93,4635.93,4635.93,4635.93,0],["2020-02-11",4538.33,4587.13,4538.33,4587.13,1230],["2020-02-12",4587.13,4587.13,4338.25,4538.33,18790],["2020-02-13",4513.93,4513.93,4513.93,4513.93,250],["2020-02-14",4513.93,4513.93,4391.93,4513.93,3470],["2020-02-17",4509.05,4509.05,4504.17,4504.17,610],["2020-02-18",4489.53,4489.53,4484.65,4489.53,2110],["2020-02-19",4440.73,4582.25,4440.73,4499.29,1230],["2020-02-20",4499.29,4587.13,4499.29,4504.17,40],["2020-02-21",4484.65,4587.13,4484.65,4587.13,2360],["2020-02-24",4587.13,4587.13,4587.13,4587.13,0],["2020-02-25",4572.49,4582.25,4572.49,4582.25,30],["2020-02-26",4391.93,4587.13,4391.93,4587.13,6860],["2020-02-27",4567.61,4567.61,4562.73,4562.73,120],["2020-02-28",4552.97,4552.97,4391.93,4391.93,430],["2020-03-02",4577.37,4577.37,4440.73,4577.37,1050],["2020-03-03",4440.73,4562.73,4391.93,4562.73,11240],["2020-03-04",4557.85,4577.37,4391.93,4557.85,1980],["2020-03-05",4533.45,4538.33,4533.45,4538.33,60],["2020-03-06",4538.33,4538.33,4538.33,4538.33,100],["2020-03-09",4391.93,4533.45,4391.93,4533.45,1120],["2020-03-10",4733.53,4733.53,4269.93,4484.65,2570],["2020-03-11",4538.33,4538.33,4245.53,4538.33,4830],["2020-03-12",4391.93,4631.05,4221.13,4631.05,24290],["2020-03-13",4308.97,4528.57,4308.97,4489.53,1220],["2020-03-16",4177.22,4499.29,4177.22,4499.29,10260],["2020-03-17",4396.81,4489.53,4387.05,4489.53,670],["2020-03-18",4343.13,4474.89,4343.13,4470.01,1020],["2020-03-19",4221.13,4479.77,4201.62,4460.25,150],["2020-03-20",4221.13,4440.73,4221.13,4440.73,810],["2020-03-23",4440.73,4440.73,4440.73,4440.73,20],["2020-03-24",4391.93,4411.45,4387.05,4411.45,80],["2020-03-25",4387.05,4391.93,4191.86,4191.86,2570],["2020-03-26",4191.86,4343.13,4104.02,4104.02,40],["2020-03-27",4387.05,4387.05,4333.37,4362.65,90],["2020-03-30",4196.74,4362.65,4069.86,4099.14,420],["2020-03-31",4294.33,4294.33,3903.94,4284.57,80],["2020-04-01",4147.94,4362.65,4147.94,4352.89,1040],["2020-04-03",4391.93,4391.93,4245.53,4245.53,70],["2020-04-06",4245.53,4245.53,4147.94,4245.53,1730],["2020-04-07",4221.13,4245.53,4050.34,4050.34,2540],["2020-04-08",4235.77,4245.53,4099.14,4099.14,2670],["2020-04-09",4099.14,4099.14,4079.62,4099.14,5620],["2020-04-10",4147.94,4240.65,4064.98,4064.98,600],["2020-04-13",4099.14,4245.53,3903.94,3928.34,2460],["2020-04-14",4147.94,4182.1,3977.14,4182.1,2370],["2020-04-15",4099.14,4387.05,4099.14,4387.05,380],["2020-04-16",4128.42,4387.05,4104.02,4387.05,3820],["2020-04-17",4387.05,4387.05,4099.14,4099.14,2730],["2020-04-20",4152.82,4245.53,4084.5,4084.5,11070],["2020-04-21",4333.37,4333.37,4050.34,4294.33,700],["2020-04-22",4045.46,4045.46,4030.82,4035.7,5920],["2020-04-23",4245.53,4245.53,4006.42,4006.42,1280],["2020-04-24",4235.77,4235.77,4030.82,4030.82,9700],["2020-04-27",3762.42,4265.05,3762.42,3947.86,3550],["2020-04-28",4172.34,4196.74,3938.1,4099.14,5020],["2020-04-29",4157.7,4382.17,4157.7,4313.85,9990],["2020-05-04",4294.33,4294.33,4055.22,4055.22,3670],["2020-05-05",4284.57,4284.57,4099.14,4099.14,20],["2020-05-06",4333.37,4333.37,4333.37,4333.37,10],["2020-05-07",4333.37,4391.93,4118.66,4118.66,190],["2020-05-08",3908.82,4343.13,3908.82,4099.14,5880],["2020-05-11",4333.37,4333.37,4104.02,4108.9,23120],["2020-05-12",4289.45,4294.33,4108.9,4294.33,5050],["2020-05-13",4099.14,4216.26,4099.14,4147.94,2040],["2020-05-14",4147.94,4387.05,4074.74,4387.05,9820],["2020-05-15",4108.9,4196.74,4084.5,4196.74,52310],["2020-05-18",4279.69,4279.69,4099.14,4099.14,15750],["2020-05-19",4269.93,4294.33,4060.1,4104.02,20310],["2020-05-20",4025.94,4045.46,3977.14,4045.46,6290],["2020-05-21",4216.26,4216.26,4045.46,4074.74,6890],["2020-05-22",4147.94,4147.94,4050.34,4074.74,320],["2020-05-25",4074.74,4074.74,4074.74,4074.74,0],["2020-05-26",4084.5,4089.38,4069.86,4074.74,13670],["2020-05-27",4069.86,4074.74,4069.86,4074.74,690],["2020-05-28",4050.34,4050.34,4050.34,4050.34,9270],["2020-05-29",4045.46,4045.46,4045.46,4045.46,500],["2020-06-01",4235.77,4235.77,3957.62,3957.62,46080],["2020-06-02",3957.62,3957.62,3913.7,3957.62,17210],["2020-06-03",4177.22,4177.22,3684.34,4045.46,44950],["2020-06-04",4045.46,4045.46,3952.74,4045.46,1460],["2020-06-05",3957.62,3957.62,3933.22,3952.74,4100],["2020-06-08",3996.66,4045.46,3952.74,4025.94,12490],["2020-06-09",3962.5,4050.34,3957.62,4050.34,1990],["2020-06-10",4118.66,4123.54,3977.14,4050.34,2110],["2020-06-11",4138.18,4138.18,3918.58,4050.34,10350],["2020-06-12",3806.34,4143.06,3806.34,4006.42,8640],["2020-06-15",3903.94,4138.18,3903.94,4094.26,1250],["2020-06-16",3908.82,4001.54,3908.82,3952.74,490],["2020-06-17",3952.74,4162.58,3908.82,3952.74,23420],["2020-06-18",4084.5,4084.5,3806.34,3869.78,220],["2020-06-19",3903.94,4045.46,3903.94,4001.54,1990],["2020-06-22",4050.34,4050.34,4040.58,4040.58,2100],["2020-06-23",3918.58,3982.02,3918.58,3982.02,2390],["2020-06-24",3908.82,4035.7,3908.82,4035.7,8120],["2020-06-25",4001.54,4123.54,4001.54,4123.54,17430],["2020-06-26",4006.42,4118.66,4006.42,4118.66,19650],["2020-06-29",4128.42,4147.94,4094.26,4094.26,170],["2020-06-30",4108.9,4147.94,4108.9,4118.66,3020],["2020-07-01",4099.14,4157.7,4050.34,4143.06,11170],["2020-07-02",4333.37,4333.37,4099.14,4147.94,10550],["2020-07-03",4147.94,4147.94,4123.54,4147.94,420],["2020-07-06",4006.42,4147.94,3860.02,4147.94,18480],["2020-07-07",4147.94,4152.82,4050.34,4147.94,6120],["2020-07-08",4147.94,4294.33,4099.14,4147.94,38490],["2020-07-09",4343.13,4343.13,4147.94,4294.33,93990],["2020-07-10",4387.05,4562.73,4245.53,4538.33,174010],["2020-07-13",4538.33,4611.53,4221.13,4557.85,66850],["2020-07-14",4557.85,4557.85,4391.93,4406.57,64450],["2020-07-15",4406.57,4538.33,4406.57,4465.13,99170],["2020-07-16",4465.13,4479.77,4416.33,4416.33,9900],["2020-07-17",4416.33,4440.73,4391.93,4440.73,45130],["2020-07-20",4391.93,4440.73,4391.93,4391.93,38200],["2020-07-21",4202.28,4391.93,4202.28,4391.93,45060],["2020-07-22",4242.21,4391.93,4242.21,4391.93,8090],["2020-07-23",4391.93,4391.93,4217.25,4242.21,5340],["2020-07-24",4142.39,4352.01,4077.51,4077.51,22510],["2020-07-27",4047.56,4072.52,3793.03,3793.03,108700],["2020-07-28",3942.76,4057.55,3793.03,4057.55,12500],["2020-07-29",4182.32,4182.32,3942.76,4067.53,16630],["2020-07-30",4192.3,4192.3,4042.57,4187.31,1050],["2020-07-31",4187.31,4207.27,4187.31,4207.27,10570],["2020-08-03",4282.13,4282.13,4242.21,4282.13,5480],["2020-08-04",4491.75,4491.75,4242.21,4491.75,21750],["2020-08-05",4491.75,4806.17,4491.75,4801.18,90910],["2020-08-06",4801.18,4801.18,4691.38,4741.29,11600],["2020-08-07",4541.66,4741.29,4491.75,4741.29,67590],["2020-08-10",4441.84,4716.34,4441.84,4666.43,56610],["2020-08-11",4731.31,4731.31,4441.84,4486.76,5590],["2020-08-12",4342.02,4636.48,4342.02,4551.64,4260],["2020-08-13",4352.01,4551.64,4352.01,4461.8,14760],["2020-08-14",4461.8,4491.75,4441.84,4461.8,56020],["2020-08-17",4636.48,4636.48,4486.76,4491.75,151470],["2020-08-18",4491.75,4491.75,4441.84,4491.75,107010],["2020-08-19",4786.21,4800.18,4744.29,4751.27,149870],["2020-08-20",4751.27,4751.27,4541.66,4681.4,34320],["2020-08-21",4681.4,4681.4,4471.79,4527.68,53370],["2020-08-24",4737.3,4744.29,4478.77,4513.71,29090],["2020-08-25",4541.66,4541.66,4513.71,4541.66,21480],["2020-08-26",4506.72,4597.55,4485.76,4569.61,35350],["2020-08-27",4562.62,4562.62,4492.75,4548.64,19350],["2020-08-28",4716.34,4716.34,4541.66,4583.58,14590],["2020-08-31",4583.58,4583.58,4506.72,4534.67,22200],["2020-09-01",4534.67,4576.59,4520.7,4534.67,33480],["2020-09-03",4534.67,4576.59,4534.67,4534.67,3830],["2020-09-04",4471.79,4534.67,4408.9,4471.79,33950],["2020-09-07",4534.67,4534.67,4499.73,4506.72,25270],["2020-09-08",4520.7,4520.7,4485.76,4499.73,9880],["2020-09-09",4471.79,4506.72,4464.8,4485.76,15270],["2020-09-10",4499.73,4513.71,4492.75,4492.75,13330],["2020-09-11",4569.61,4569.61,4492.75,4506.72,2560],["2020-09-14",4506.72,4506.72,4471.79,4478.77,34910],["2020-09-15",4478.77,4541.66,4471.79,4520.7,48870],["2020-09-16",4520.7,4520.7,4471.79,4485.76,46560],["2020-09-17",4485.76,4485.76,4457.81,4464.8,12220],["2020-09-18",4443.84,4506.72,4436.85,4457.81,143950],["2020-09-21",4457.81,4457.81,4408.9,4457.81,41350],["2020-09-22",4457.81,4457.81,4408.9,4436.85,9510],["2020-09-23",4436.85,4457.81,4415.89,4443.84,29770],["2020-09-24",4443.84,4443.84,4401.91,4401.91,18390],["2020-09-25",4401.91,4408.9,4401.91,4401.91,19120],["2020-09-28",4373.97,4415.89,4373.97,4408.9,23230],["2020-09-29",4401.91,4401.91,4387.94,4387.94,49980],["2020-09-30",4387.94,4387.94,4332.04,4332.04,30720],["2020-10-01",4325.06,4332.04,4283.13,4325.06,17530],["2020-10-02",4325.06,4325.06,4262.17,4297.11,23350],["2020-10-05",4262.17,4262.17,4248.2,4248.2,37580],["2020-10-06",4248.2,4248.2,4129.41,4234.22,72240],["2020-10-07",4192.3,4366.98,4192.3,4297.11,80570],["2020-10-08",4262.17,4366.98,4227.23,4297.11,49910],["2020-10-09",4262.17,4262.17,4157.36,4199.29,35800],["2020-10-12",4199.29,4255.18,4199.29,4248.2,21710],["2020-10-13",4199.29,4248.2,4199.29,4248.2,13180],["2020-10-14",4199.29,4227.23,4192.3,4213.26,15150],["2020-10-15",4206.27,4206.27,4136.4,4157.36,30320],["2020-10-16",4136.4,4178.32,4129.41,4157.36,37320],["2020-10-19",4157.36,4157.36,4129.41,4136.4,56630],["2020-10-20",4129.41,4262.17,4129.41,4136.4,33440],["2020-10-21",4136.4,4157.36,4129.41,4129.41,7730],["2020-10-22",4129.41,4129.41,4094.48,4094.48,38830],["2020-10-23",4094.48,4094.48,4052.56,4080.5,26280],["2020-10-26",4052.56,4080.5,4017.62,4052.56,20280],["2020-10-27",4045.57,4052.56,4017.62,4038.58,35790],["2020-10-28",4045.57,4045.57,3982.68,4017.62,26390],["2020-10-29",4017.62,4045.57,3982.68,4017.62,63210],["2020-10-30",4017.62,4017.62,3996.66,3996.66,30280],["2020-11-02",3898.84,4010.63,3898.84,4010.63,110],["2020-11-03",3919.8,4017.62,3919.8,3982.68,11020],["2020-11-04",4017.62,4017.62,3982.68,3982.68,3640],["2020-11-05",3975.7,3982.68,3954.74,3961.72,35810],["2020-11-06",3982.68,4010.63,3982.68,4010.63,29650],["2020-11-09",3982.68,3982.68,3961.72,3982.68,11560],["2020-11-10",3982.68,3982.68,3982.68,3982.68,7200],["2020-11-11",3982.68,4017.62,3982.68,3982.68,15290],["2020-11-12",3982.68,3982.68,3954.74,3954.74,25720],["2020-11-13",3954.74,3975.7,3954.74,3975.7,6690],["2020-11-16",3968.71,3975.7,3954.74,3975.7,16820],["2020-11-17",3919.8,3975.7,3919.8,3968.71,250],["2020-11-18",3975.7,4017.62,3968.71,3968.71,30220],["2020-11-19",3982.68,3996.66,3982.68,3982.68,37100],["2020-11-20",3982.68,3982.68,3982.68,3982.68,10890],["2020-11-23",3982.68,4255.18,3717.17,4255.18,105330],["2020-11-24",4255.18,4548.64,4192.3,4534.67,1491612],["2020-11-25",4534.67,4569.61,4471.79,4555.63,167300],["2020-11-26",4555.63,4555.63,4401.91,4450.82,53200],["2020-11-27",4401.91,4485.76,4373.97,4401.91,351950],["2020-11-30",4401.91,4401.91,4332.04,4366.98,322010],["2020-12-01",4339.03,4380.95,4192.3,4380.95,45800],["2020-12-02",4339.03,4380.95,4234.22,4325.06,56150],["2020-12-03",4262.17,4534.67,4227.23,4534.67,173860],["2020-12-04",4471.79,4520.7,4464.8,4513.71,32550],["2020-12-07",4471.79,4471.79,4443.84,4471.79,11610],["2020-12-08",4471.79,4569.61,4436.85,4478.77,154920],["2020-12-09",4513.71,4520.7,4471.79,4513.71,40030],["2020-12-10",4506.72,4520.7,4206.27,4206.27,386210],["2020-12-11",4206.27,4471.79,4192.3,4401.91,1880930],["2020-12-14",4401.91,4709.35,4401.91,4709.35,975170],["2020-12-15",4709.35,5037.75,4709.35,4960.89,509050],["2020-12-16",4960.89,5100.63,4793.2,4960.89,94590],["2020-12-17",4828.13,4891.02,4751.27,4772.23,200460],["2020-12-18",5030.76,5030.76,4681.4,4772.23,317440],["2020-12-21",4821.14,4891.02,4681.4,4891.02,242660],["2020-12-22",4891.02,4891.02,4744.29,4870.05,137740],["2020-12-23",4821.14,4953.9,4821.14,4898.0,256790],["2020-12-24",4898.0,5009.8,4751.27,4821.14,132380],["2020-12-25",4758.26,4884.03,4758.26,4856.08,57540],["2020-12-28",4891.02,4891.02,4765.25,4786.21,112920],["2020-12-29",4877.04,4877.04,4751.27,4856.08,31960],["2020-12-30",4856.08,4891.02,4737.3,4737.3,348340],["2020-12-31",4821.14,4870.05,4688.39,4835.12,107530],["2021-01-04",4835.12,4856.08,4821.14,4842.11,94700],["2021-01-05",4765.25,4835.12,4751.27,4821.14,59900],["2021-01-06",4842.11,4842.11,4772.23,4772.23,70500],["2021-01-07",4772.23,4786.21,4751.27,4772.23,71200],["2021-01-08",4779.22,4960.89,4779.22,4898.0,311600],["2021-01-11",5009.8,5100.63,4960.89,5065.69,162100],["2021-01-12",5065.69,5065.69,5030.76,5058.71,168700],["2021-01-13",5058.71,5072.68,4891.02,4925.95,188000],["2021-01-14",4939.93,4995.82,4828.13,4891.02,115700],["2021-01-15",4953.9,4953.9,4891.02,4891.02,78200],["2021-01-18",4891.02,5030.76,4849.09,5030.76,135100],["2021-01-19",5030.76,5044.73,4751.27,4821.14,174900],["2021-01-20",4751.27,4891.02,4716.34,4821.14,123500],["2021-01-21",4891.02,5156.53,4835.12,5100.63,505600],["2021-01-22",5100.63,5456.98,5044.73,5456.98,1241200],["2021-01-25",5652.62,5666.59,5456.98,5554.8,926000],["2021-01-26",5519.86,5554.8,5247.36,5324.22,466200],["2021-01-27",5275.31,5373.13,5100.63,5163.51,449300],["2021-01-28",4891.02,5100.63,4807.17,4807.17,498800],["2021-01-29",4569.61,5135.57,4569.61,4960.89,181600],["2021-02-01",5086.66,5086.66,4751.27,4884.03,108700],["2021-02-02",4946.91,4946.91,4723.32,4939.93,36400],["2021-02-03",4953.9,4953.9,4821.14,4939.93,85400],["2021-02-04",4960.89,4960.89,4828.13,4932.94,93900],["2021-02-05",4960.89,4960.89,4891.02,4891.02,17500],["2021-02-08",4891.02,4891.02,4716.34,4716.34,94600],["2021-02-09",4716.34,4918.96,4716.34,4918.96,31800],["2021-02-17",4918.96,4995.82,4891.02,4891.02,98600],["2021-02-18",4891.02,4974.86,4891.02,4918.96,95100],["2021-02-19",4932.94,4932.94,4891.02,4925.95,75100],["2021-02-22",4925.95,4960.89,4891.02,4925.95,133700],["2021-02-23",4925.95,4925.95,4821.14,4884.03,113000],["2021-02-24",4891.02,4891.02,4821.14,4821.14,50700],["2021-02-25",4877.04,4891.02,4828.13,4891.02,46300],["2021-02-26",4821.14,4891.02,4814.16,4856.08,69600],["2021-03-01",4946.91,4960.89,4821.14,4946.91,191400],["2021-03-02",4974.86,4974.86,4821.14,4891.02,108200],["2021-03-03",4891.02,4939.93,4828.13,4891.02,96800],["2021-03-04",4891.02,4891.02,4821.14,4856.08,71400],["2021-03-05",4821.14,4891.02,4800.18,4891.02,134100],["2021-03-08",4891.02,4911.98,4849.09,4904.99,56300],["2021-03-09",4891.02,4946.91,4849.09,4918.96,236300],["2021-03-10",4953.9,5261.34,4925.95,5261.34,511000],["2021-03-11",5554.8,5589.73,5261.34,5415.05,201400],["2021-03-12",5380.12,5380.12,5170.5,5240.37,279200],["2021-03-15",5240.37,5240.37,5100.63,5212.43,278800],["2021-03-16",5184.48,5380.12,5184.48,5240.37,169600],["2021-03-17",5240.37,5240.37,5177.49,5198.45,185700],["2021-03-18",5296.27,5296.27,5212.43,5233.39,117300],["2021-03-19",5191.46,5296.27,5191.46,5240.37,170400],["2021-03-22",5310.25,5380.12,5240.37,5338.19,219000],["2021-03-23",5310.25,5310.25,5240.37,5254.35,96000],["2021-03-24",5212.43,5212.43,5079.67,5079.67,208300],["2021-03-25",5002.81,5142.55,5002.81,5037.75,76100],["2021-03-26",5037.75,5128.58,5016.78,5051.72,164900],["2021-03-29",5051.72,5184.48,5030.76,5149.54,62700],["2021-03-30",5100.63,5100.63,5051.72,5086.66,64200],["2021-03-31",5093.64,5100.63,5030.76,5058.71,117500],["2021-04-01",5058.71,5156.53,5058.71,5135.57,170100],["2021-04-02",5135.57,5240.37,5135.57,5170.5,196300],["2021-04-05",5170.5,5170.5,5100.63,5142.55,106900],["2021-04-06",5170.5,5170.5,5121.59,5156.53,174300],["2021-04-07",5170.5,5198.45,5142.55,5156.53,268400],["2021-04-08",5170.5,5240.37,5156.53,5170.5,298900],["2021-04-09",5170.5,5477.94,5170.5,5380.12,250000],["2021-04-12",5380.12,5436.01,5240.37,5380.12,419100],["2021-04-13",5380.12,5380.12,5212.43,5212.43,231300],["2021-04-14",5170.5,5449.99,5142.55,5380.12,841500],["2021-04-15",5415.05,5415.05,5268.32,5296.27,218200],["2021-04-16",5282.3,5338.19,5198.45,5247.36,108900],["2021-04-19",4967.87,5072.68,4891.02,4932.94,605200],["2021-04-20",4932.94,4932.94,4800.18,4800.18,271600],["2021-04-22",4793.2,4877.04,4751.27,4807.17,107500],["2021-04-23",4737.3,4814.16,4737.3,4786.21,121800],["2021-04-26",4786.21,4786.21,4667.43,4709.35,250900],["2021-04-27",4877.04,4877.04,4681.4,4688.39,65700],["2021-04-28",4737.3,4737.3,4681.4,4716.34,34200],["2021-04-29",4821.14,4821.14,4674.41,4681.4,113800],["2021-05-04",4611.53,4646.46,4478.77,4576.59,195400],["2021-05-05",4674.41,4674.41,4611.53,4667.43,100400],["2021-05-06",4667.43,4667.43,4576.59,4611.53,173600],["2021-05-07",4611.53,4611.53,4520.7,4527.68,86800],["2021-05-10",4492.75,4520.7,4471.79,4506.72,89500],["2021-05-11",4506.72,4597.55,4415.89,4562.62,111800],["2021-05-12",4562.62,4639.48,4541.66,4590.57,96900],["2021-05-13",4590.57,4709.35,4590.57,4674.41,107100],["2021-05-14",4611.53,4821.14,4611.53,4751.27,104200],["2021-05-17",4751.27,4751.27,4681.4,4702.36,34900],["2021-05-18",4639.48,4744.29,4639.48,4709.35,24100],["2021-05-19",4695.37,4702.36,4618.52,4632.49,45900],["2021-05-20",4625.5,4681.4,4618.52,4681.4,23100],["2021-05-21",4744.29,4744.29,4681.4,4716.34,76700],["2021-05-24",4695.37,4723.32,4674.41,4702.36,79100],["2021-05-25",4681.4,4744.29,4681.4,4702.36,50200],["2021-05-26",4695.37,4695.37,4618.52,4646.46,113400],["2021-05-27",4709.35,4709.35,4646.46,4702.36,56000],["2021-05-28",4681.4,4709.35,4660.44,4667.43,49600],["2021-05-31",4681.4,4681.4,4653.45,4660.44,192500],["2021-06-01",4660.44,4667.43,4653.45,4653.45,36600],["2021-06-02",4646.46,4709.35,4632.49,4681.4,69500],["2021-06-03",4681.4,4716.34,4681.4,4681.4,80900],["2021-06-04",4709.35,4737.3,4709.35,4716.34,29000],["2021-06-07",4716.34,4751.27,4716.34,4716.34,39700],["2021-06-08",4709.35,4744.29,4695.37,4702.36,42700],["2021-06-09",4688.39,4702.36,4646.46,4702.36,19300],["2021-06-10",4695.37,4702.36,4653.45,4695.37,17100],["2021-06-11",4695.37,4716.34,4611.53,4716.34,176300],["2021-06-14",4716.34,4716.34,4653.45,4695.37,83000],["2021-06-15",4695.37,4695.37,4646.46,4646.46,86300],["2021-06-16",4646.46,4646.46,4576.59,4611.53,84100],["2021-06-17",4674.41,4681.4,4597.55,4604.54,92700],["2021-06-18",4604.54,4660.44,4590.57,4604.54,154700],["2021-06-21",4611.53,4674.41,4604.54,4660.44,183400],["2021-06-22",4674.41,4884.03,4611.53,4821.14,193600],["2021-06-23",4821.14,4856.08,4786.21,4786.21,134700],["2021-06-24",4723.32,4751.27,4681.4,4681.4,139500],["2021-06-25",4681.4,4730.31,4639.48,4660.44,166300],["2021-06-28",4660.44,4660.44,4639.48,4639.48,141800],["2021-06-29",4618.52,4960.89,4618.52,4751.27,411700],["2021-06-30",4891.02,4891.02,4751.27,4751.27,85000],["2021-07-01",4681.4,4828.13,4681.4,4751.27,50500],["2021-07-02",4716.34,4863.07,4716.34,4723.32,46000],["2021-07-05",4723.32,4737.3,4667.43,4674.41,66900],["2021-07-06",4646.46,4751.27,4646.46,4681.4,42100],["2021-07-07",4695.37,4695.37,4597.55,4667.43,54700],["2021-07-08",4667.43,4667.43,4541.66,4597.55,52300],["2021-07-09",4681.4,4681.4,4555.63,4611.53,23900],["2021-07-12",4611.53,4611.53,4366.98,4506.72,191400],["2021-07-13",4576.59,4576.59,4471.79,4541.66,23200],["2021-07-14",4604.54,4604.54,4506.72,4541.66,5700],["2021-07-15",4506.72,4541.66,4478.77,4534.67,20800],["2021-07-16",4541.66,4576.59,4485.76,4576.59,25700],["2021-07-19",4422.88,4569.61,4422.88,4436.85,76200],["2021-07-20",4520.7,4520.7,4422.88,4513.71,52000],["2021-07-21",4422.88,4541.66,4422.88,4506.72,26400],["2021-07-22",4534.67,4534.67,4464.8,4499.73,1900],["2021-07-23",4527.68,4527.68,4422.88,4429.86,56600],["2021-07-26",4408.9,4499.73,4401.91,4478.77,28000],["2021-07-27",4478.77,4576.59,4478.77,4541.66,102500],["2021-07-28",4548.64,4569.61,4541.66,4541.66,74000],["2021-07-29",4541.66,4604.54,4541.66,4541.66,30600],["2021-07-30",4541.66,4583.58,4506.72,4520.7,47600],["2021-08-02",4443.84,4597.55,4443.84,4590.57,93400],["2021-08-03",4576.59,4576.59,4541.66,4541.66,14500],["2021-08-04",4569.61,4576.59,4548.64,4548.64,44400],["2021-08-05",4541.66,4569.61,4541.66,4541.66,33900],["2021-08-06",4562.62,4576.59,4548.64,4548.64,65600],["2021-08-09",4583.58,4604.54,4541.66,4604.54,18300],["2021-08-10",4604.54,4856.08,4541.66,4716.34,253000],["2021-08-11",4716.34,4737.3,4646.46,4681.4,41000],["2021-08-12",4674.41,4681.4,4611.53,4681.4,23200],["2021-08-13",4667.43,4667.43,4597.55,4611.53,57100],["2021-08-16",4611.53,4646.46,4562.62,4583.58,43100],["2021-08-17",4590.57,4611.53,4562.62,4583.58,98700],["2021-08-18",4611.53,4646.46,4576.59,4590.57,74600],["2021-08-19",4590.57,4597.55,4576.59,4597.55,47300],["2021-08-20",4611.53,4618.52,4520.7,4611.53,648700],["2021-08-23",4611.53,4611.53,4541.66,4583.58,20700],["2021-08-24",4583.58,4583.58,4541.66,4576.59,38400],["2021-08-25",4541.66,4576.59,4506.72,4541.66,102300],["2021-08-26",4555.63,4555.63,4527.68,4541.66,36600],["2021-08-27",4569.61,4611.53,4527.68,4569.61,133200],["2021-08-30",4576.59,4744.29,4576.59,4646.46,276100],["2021-08-31",4695.37,4751.27,4646.46,4674.41,269000],["2021-09-01",4674.41,4674.41,4583.58,4625.5,105800],["2021-09-06",4625.5,4674.41,4576.59,4653.45,179400],["2021-09-07",4674.41,4681.4,4618.52,4625.5,159300],["2021-09-08",4667.43,4667.43,4604.54,4611.53,72600],["2021-09-09",4569.61,4611.53,4569.61,4604.54,59600],["2021-09-10",4604.54,4674.41,4590.57,4611.53,415900],["2021-09-13",4681.4,4751.27,4611.53,4751.27,202400],["2021-09-14",4758.26,5044.73,4758.26,5002.81,641500],["2021-09-15",4891.02,4995.82,4891.02,4918.96,206100],["2021-09-16",4925.95,5002.81,4891.02,4925.95,305800],["2021-09-17",4925.95,4995.82,4925.95,4974.86,323200],["2021-09-20",4974.86,5100.63,4974.86,5016.78,230300],["2021-09-21",5016.78,5030.76,4891.02,4939.93,255300],["2021-09-22",4939.93,5128.58,4911.98,5100.63,445000],["2021-09-23",5170.5,5268.32,5135.57,5261.34,286700],["2021-09-24",5177.49,5240.37,5121.59,5177.49,118400],["2021-09-27",5135.57,5142.55,4932.94,4981.85,190300],["2021-09-28",4898.0,4981.85,4891.02,4981.85,127500],["2021-09-29",4911.98,4995.82,4911.98,4995.82,75100],["2021-09-30",5023.77,5107.62,4960.89,5093.64,95900],["2021-10-01",5086.66,5100.63,5030.76,5072.68,200738],["2021-10-04",5072.68,5422.04,5072.68,5422.04,550900],["2021-10-05",5449.99,5631.66,5380.12,5463.96,200100],["2021-10-06",5463.96,5624.67,5443.0,5589.73,150700],["2021-10-07",5589.73,5659.6,5449.99,5582.74,212000],["2021-10-08",5470.95,5589.73,5449.99,5554.8,161800],["2021-10-11",5554.8,5561.78,5449.99,5540.82,173300],["2021-10-12",5519.86,5519.86,5429.03,5449.99,121100],["2021-10-13",5387.1,5484.92,5387.1,5470.95,88000],["2021-10-14",5449.99,5484.92,5422.04,5477.94,43800],["2021-10-15",5477.94,5575.76,5449.99,5547.81,106300],["2021-10-18",5575.76,5575.76,5505.89,5519.86,166600],["2021-10-19",5554.8,5554.8,5470.95,5512.87,84000],["2021-10-20",5519.86,5568.77,5484.92,5484.92,181700],["2021-10-21",5505.89,5512.87,5463.96,5484.92,63900],["2021-10-22",5484.92,5512.87,5449.99,5484.92,98100],["2021-10-25",5484.92,5505.89,5463.96,5498.9,151500],["2021-10-26",5883.19,5883.19,5883.19,5883.19,166200],["2021-10-27",6288.45,6288.45,6288.45,6288.45,188400],["2021-10-28",6728.64,6728.64,6728.64,6728.64,134300],["2021-10-29",7196.78,7196.78,7196.78,7196.78,129300],["2021-11-01",7685.88,7685.88,7685.88,7685.88,105700],["2021-11-02",8209.92,8209.92,8209.92,8209.92,54700],["2021-11-03",8768.89,8768.89,8768.89,8768.89,173100],["2021-11-04",9362.8,9362.8,9083.31,9362.8,2936100],["2021-11-05",9991.65,9991.65,9956.71,9991.65,1072600],["2021-11-08",10690.36,10690.36,9782.03,10131.39,1659200],["2021-11-09",9502.54,10061.52,9432.67,9747.1,1545100],["2021-11-10",9747.1,10131.39,9292.93,9851.9,870200],["2021-11-11",9782.03,10026.58,9432.67,9642.29,882900],["2021-11-12",10104.83,10282.73,10033.67,10282.73,1336600],["2021-11-15",10994.34,10994.34,10994.34,10994.34,595000],["2021-11-16",11741.53,11741.53,11528.05,11741.53,1274800],["2021-11-17",12559.88,12559.88,12559.88,12559.88,732600],["2021-11-18",13413.81,13413.81,13413.81,13413.81,176400],["2021-11-19",14338.9,14338.9,13164.75,14125.42,5328600],["2021-11-22",14587.96,14730.28,13164.75,13164.75,2401600],["2021-11-23",12310.82,13307.07,12275.24,12737.78,1223900],["2021-11-24",12559.88,13627.29,12132.92,13627.29,911900],["2021-11-25",14552.38,14552.38,14552.38,14552.38,403200],["2021-11-26",15548.63,15548.63,14552.38,15548.63,3170700],["2021-11-29",16580.47,16616.05,15548.63,16616.05,2007200],["2021-11-30",16865.11,17754.62,15655.38,16616.05,1628300],["2021-12-01",15477.47,16011.18,15477.47,15477.47,913600],["2021-12-02",14410.06,14410.06,14410.06,14410.06,400000],["2021-12-03",13413.81,15263.99,13413.81,13520.55,2860600],["2021-12-06",12880.1,14232.16,12702.2,12951.26,589500],["2021-12-07",13520.55,13520.55,12951.26,13520.55,389100],["2021-12-08",13449.39,13520.55,12595.46,12595.46,1194800],["2021-12-09",12168.5,13164.75,11777.11,12808.94,672500],["2021-12-10",12702.2,13164.75,12097.34,12524.3,392700],["2021-12-13",12808.94,13129.17,12488.72,12808.94,657800],["2021-12-14",12910.35,13420.93,12253.89,12509.18,650300],["2021-12-15",12509.18,12764.47,12108.01,12108.01,751500],["2021-12-16",12108.01,12253.89,11269.2,11451.55,1452000],["2021-12-17",11488.02,11962.13,11488.02,11889.19,537600],["2021-12-20",11998.6,12326.83,11925.66,12035.07,329400],["2021-12-21",11670.37,11816.25,11232.73,11524.49,996900],["2021-12-22",11524.49,12035.07,11415.08,11852.72,860100],["2021-12-23",11524.49,11779.78,11378.61,11670.37,757200],["2021-12-24",11670.37,11889.19,11378.61,11743.31,837100],["2021-12-27",12545.65,12545.65,12545.65,12545.65,155300],["2021-12-28",13420.93,13420.93,13420.93,13420.93,127300],["2021-12-29",14332.67,14332.67,14332.67,14332.67,173200],["2021-12-30",15317.36,15317.36,15317.36,15317.36,429300],["2021-12-31",16374.99,16374.99,15390.3,16374.99,3311800],["2022-01-04",17286.74,17396.15,15864.41,16447.93,1937100],["2022-01-05",16411.46,17578.5,16411.46,17578.5,2655000],["2022-01-06",17432.62,18782.0,16812.63,18198.48,1660900],["2022-01-07",18198.48,19110.23,16958.51,16958.51,2774700],["2022-01-10",15791.47,16958.51,15791.47,15791.47,2815200],["2022-01-11",15682.06,16557.34,15499.71,15499.71,1025700],["2022-01-12",15682.06,15682.06,14442.08,14587.96,1285800],["2022-01-13",14587.96,14587.96,13566.81,13566.81,1340500],["2022-01-14",12618.59,14515.02,12618.59,14113.85,819000],["2022-01-17",14332.67,14332.67,13129.17,13129.17,1147800],["2022-01-18",12326.83,12983.29,12217.42,12217.42,791700],["2022-01-19",12545.65,12545.65,11670.37,12035.07,463500],["2022-01-20",11196.26,12873.88,11196.26,12545.65,927200],["2022-01-21",12108.01,13129.17,11816.25,12399.77,708100],["2022-01-24",11852.72,12253.89,11560.96,11560.96,715800],["2022-01-25",10758.62,11524.49,10758.62,11086.85,1130000],["2022-01-26",10868.03,11050.38,10320.98,10320.98,842000],["2022-01-27",9701.0,10138.63,9628.06,9628.06,573700],["2022-01-28",9008.07,10284.51,9008.07,10284.51,341200],["2022-02-07",10868.03,10977.44,10795.09,10977.44,160500],["2022-02-08",11743.31,11743.31,11670.37,11743.31,281000],["2022-02-09",12545.65,12545.65,11743.31,11925.66,973900],["2022-02-10",11962.13,11962.13,11342.14,11670.37,329900],["2022-02-11",11451.55,12035.07,11378.61,12035.07,296600],["2022-02-14",11670.37,11998.6,11378.61,11743.31,278800],["2022-02-15",11597.43,11706.84,11378.61,11524.49,211000],["2022-02-16",11524.49,11816.25,11524.49,11706.84,233700],["2022-02-17",11670.37,12363.3,11560.96,11962.13,321000],["2022-02-18",11816.25,11998.6,11670.37,11962.13,300600],["2022-02-21",11962.13,12618.59,11670.37,12326.83,609600],["2022-02-22",12326.83,12326.83,11670.37,12071.54,308900],["2022-02-23",12035.07,12035.07,11743.31,11779.78,423500],["2022-02-24",11816.25,12363.3,11305.67,12108.01,721100],["2022-02-25",12108.01,12946.82,12108.01,12946.82,1454300],["2022-02-28",12983.29,13493.87,12910.35,12910.35,895600],["2022-03-01",12910.35,13129.17,12545.65,12545.65,582200],["2022-03-02",12399.77,13129.17,12035.07,12436.24,444400],["2022-03-03",12363.3,12764.47,12071.54,12253.89,543500],["2022-03-04",12290.91,12883.24,12290.91,12587.08,401100],["2022-03-07",12809.2,12809.2,12513.03,12587.08,458500],["2022-03-08",12587.08,12735.16,12364.95,12364.95,645100],["2022-03-09",12364.95,12661.12,11994.74,12587.08,507900],["2022-03-10",12735.16,13438.56,12587.08,13438.56,1077000],["2022-03-11",14327.05,14364.08,13327.49,13327.49,2308300],["2022-03-14",13327.49,13438.56,12587.08,12920.26,400200],["2022-03-15",12698.14,12957.28,12216.87,12883.24,545300],["2022-03-16",12587.08,12883.24,12513.03,12735.16,426200],["2022-03-17",12957.28,13179.41,12438.99,12809.2,319100],["2022-03-18",12846.22,12883.24,12550.06,12735.16,373300],["2022-03-21",12735.16,12883.24,12587.08,12772.18,466700],["2022-03-22",13031.33,13623.66,12846.22,13253.45,612000],["2022-03-23",13401.53,13549.62,12957.28,13179.41,515400],["2022-03-24",13179.41,13179.41,12957.28,13031.33,496600],["2022-03-25",12957.28,13179.41,12883.24,13031.33,507200],["2022-03-28",12883.24,12883.24,12438.99,12624.1,538700],["2022-03-29",12587.08,12883.24,12587.08,12661.12,384500],["2022-03-30",12587.08,12698.14,12216.87,12290.91,573900],["2022-03-31",12290.91,12698.14,12142.83,12253.89,245900],["2022-04-01",12253.89,12438.99,11883.68,12401.97,259300],["2022-04-04",12476.01,12735.16,12364.95,12513.03,145100],["2022-04-05",12587.08,12587.08,12290.91,12290.91,168600],["2022-04-06",12216.87,12438.99,12179.85,12179.85,199600],["2022-04-07",12216.87,12364.95,11772.62,11846.66,339500],["2022-04-08",11439.43,11920.7,11106.24,11402.41,493000],["2022-04-12",11402.41,11846.66,11106.24,11365.39,369200],["2022-04-13",11587.51,11735.6,10810.08,11402.41,261300],["2022-04-14",11550.49,11550.49,11106.24,11106.24,204200],["2022-04-15",11143.26,11365.39,10736.04,10736.04,256400],["2022-04-18",10661.99,10736.04,9995.62,10365.83,525000],["2022-04-19",10365.83,10624.97,9662.43,9662.43,421500],["2022-04-20",9255.2,9477.33,9033.08,9107.12,283900],["2022-04-21",8885.0,8885.0,8477.77,8477.77,602500],["2022-04-22",8477.77,9070.1,8477.77,9033.08,272700],["2022-04-25",9033.08,9551.37,8551.81,8662.87,243700],["2022-04-26",8885.0,9181.16,8625.85,9070.1,163700],["2022-04-27",9107.12,9329.24,8625.85,9329.24,113400],["2022-04-28",9440.31,9699.45,9292.22,9477.33,192300],["2022-04-29",9551.37,9625.41,9366.27,9477.33,127000],["2022-05-04",9403.29,9440.31,9107.12,9329.24,146000],["2022-05-05",9625.41,9625.41,9107.12,9218.18,129500],["2022-05-06",9255.2,9255.2,8773.93,8847.97,161800],["2022-05-09",8773.93,8773.93,8255.64,8255.64,550800],["2022-05-10",7774.37,8329.68,7700.33,8033.52,347800],["2022-05-11",7885.43,8440.75,7885.43,8144.58,191400],["2022-05-12",8144.58,8292.66,7700.33,7774.37,167600],["2022-05-13",7774.37,7922.45,7233.87,7233.87,283700],["2022-05-16",7404.16,7737.35,7263.48,7404.16,173700],["2022-05-17",7404.16,7922.45,7404.16,7922.45,91100],["2022-05-18",8403.72,8440.75,8181.6,8329.68,131100],["2022-05-19",7959.47,8292.66,7959.47,8292.66,124500],["2022-05-20",8329.68,8366.7,8218.62,8255.64,88400],["2022-05-23",8440.75,8588.83,8107.56,8329.68,185700],["2022-05-24",8651.76,8651.76,8272.3,8348.19,94300],["2022-05-25",8348.19,8651.76,8348.19,8575.87,207400],["2022-05-26",8575.87,8651.76,8310.25,8499.98,267400],["2022-05-27",8348.19,8727.66,8310.25,8689.71,185100],["2022-05-30",8537.92,8879.44,8537.92,8841.5,133400],["2022-05-31",8803.55,8993.28,8803.55,8879.44,114700],["2022-06-01",9031.23,9031.23,8803.55,9031.23,140800],["2022-06-02",9031.23,9069.17,8879.44,8955.33,123200],["2022-06-03",8917.39,9069.17,8803.55,8955.33,125900],["2022-06-06",9031.23,9069.17,8803.55,8993.28,153300],["2022-06-07",8993.28,8993.28,8651.76,8955.33,143100],["2022-06-08",8955.33,9031.23,8879.44,9031.23,262600],["2022-06-09",8993.28,9183.01,8879.44,9183.01,210400],["2022-06-10",9486.58,9790.15,9220.96,9790.15,416800],["2022-06-13",9562.48,10473.19,9258.91,10017.83,719900],["2022-06-14",10017.83,10473.19,9790.15,10093.72,240600],["2022-06-15",9638.37,10397.3,9410.69,9410.69,383300],["2022-06-16",9372.74,10017.83,8841.5,9448.64,286200],["2022-06-17",8841.5,9866.05,8841.5,9448.64,210900],["2022-06-20",9486.58,9486.58,8803.55,8803.55,219700],["2022-06-21",8272.3,8765.6,8196.41,8196.41,192100],["2022-06-22",7741.05,8158.46,7627.21,7779.0,603800],["2022-06-23",7589.27,8044.62,7589.27,8044.62,88800],["2022-06-24",8044.62,8272.3,7483.02,7854.89,126700],["2022-06-27",7854.89,8196.41,7665.16,7892.84,116400],["2022-06-28",7892.84,8120.52,7892.84,8006.68,222400],["2022-06-29",7968.73,8120.52,7930.78,8044.62,69700],["2022-06-30",8044.62,8158.46,7968.73,7968.73,118400],["2022-07-01",7779.0,7968.73,7437.48,7816.94,124100],["2022-07-04",7665.16,7968.73,7665.16,7892.84,59400],["2022-07-05",7589.27,7892.84,7551.32,7558.91,190800],["2022-07-06",7209.8,7779.0,7209.8,7255.34,103000],["2022-07-07",7513.37,7513.37,7209.8,7217.39,58800],["2022-07-08",7209.8,7589.27,7171.86,7285.7,153800],["2022-07-11",7209.8,7285.7,7133.91,7179.45,97400],["2022-07-12",7285.7,7581.68,7171.86,7300.87,57200],["2022-07-13",7467.84,7467.84,7285.7,7338.82,51100],["2022-07-14",7285.7,7354.0,7278.11,7346.41,62800],["2022-07-15",7369.18,7513.37,7323.64,7323.64,132000],["2022-07-18",7581.68,7581.68,7224.98,7369.18,61800],["2022-07-19",7361.59,7513.37,7361.59,7467.84,110900],["2022-07-20",7498.2,7665.16,7498.2,7589.27,99700],["2022-07-21",7589.27,7665.16,7437.48,7551.32,51000],["2022-07-22",7589.27,7665.16,7528.55,7551.32,89700],["2022-07-25",7665.16,7665.16,7027.66,7369.18,74600],["2022-07-26",7369.18,7543.73,7262.93,7262.93,50200],["2022-07-27",7270.52,7285.7,7133.91,7133.91,89600],["2022-07-28",7149.09,7437.48,7149.09,7346.41,38500],["2022-07-29",7429.89,7581.68,7285.7,7346.41,48700],["2022-08-01",7437.48,7513.37,7361.59,7437.48,75200],["2022-08-02",7361.59,7505.78,7361.59,7505.78,152700],["2022-08-03",7505.78,7816.94,7505.78,7703.11,91400],["2022-08-04",7703.11,7816.94,7589.27,7665.16,100700],["2022-08-05",7665.16,7665.16,7566.5,7589.27,36700],["2022-08-08",7627.21,7741.05,7589.27,7741.05,84300],["2022-08-09",7741.05,7816.94,7665.16,7779.0,190800],["2022-08-10",7779.0,8120.52,7741.05,8082.57,269400],["2022-08-11",8082.57,8082.57,7930.78,7930.78,109200],["2022-08-12",7854.89,7892.84,7703.11,7816.94,108200],["2022-08-15",7703.11,7816.94,7665.16,7665.16,192200],["2022-08-16",7703.11,7703.11,7627.21,7665.16,78800],["2022-08-17",7589.27,7816.94,7589.27,7665.16,75100],["2022-08-18",7627.21,7665.16,7520.96,7589.27,98100],["2022-08-19",7589.27,7665.16,7551.32,7558.91,45600],["2022-08-22",7589.27,7589.27,7452.66,7467.84,87000],["2022-08-23",7467.84,7574.09,7331.23,7574.09,79800],["2022-08-24",7627.21,7665.16,7513.37,7566.5,118500],["2022-08-25",7627.21,7665.16,7513.37,7589.27,157000],["2022-08-26",7589.27,7741.05,7574.09,7581.68,155800],["2022-08-29",7437.48,7574.09,7331.23,7467.84,127100],["2022-08-30",7589.27,7665.16,7452.66,7627.21,112100],["2022-08-31",7627.21,7854.89,7574.09,7854.89,236200],["2022-09-05",7930.78,8044.62,7741.05,7892.84,298400],["2022-09-06",7968.73,7968.73,7589.27,7741.05,198200],["2022-09-07",7892.84,8006.68,7703.11,7854.89,293500],["2022-09-08",7854.89,7854.89,7741.05,7854.89,150800],["2022-09-09",7854.89,8386.14,7779.0,8386.14,846600],["2022-09-12",8879.44,8879.44,8272.3,8272.3,221200],["2022-09-13",8310.25,8499.98,8082.57,8499.98,500100],["2022-09-14",8348.19,8424.09,8082.57,8272.3,232100],["2022-09-15",8272.3,8575.87,8196.41,8386.14,263500],["2022-09-16",8386.14,8613.82,8006.68,8006.68,324900],["2022-09-19",8044.62,8044.62,7589.27,7589.27,222700],["2022-09-20",7741.05,7741.05,7452.66,7589.27,326400],["2022-09-21",7589.27,7665.16,7452.66,7665.16,221700],["2022-09-22",7551.32,7779.0,7551.32,7779.0,195500],["2022-09-23",7816.94,7816.94,7627.21,7779.0,190400],["2022-09-26",7665.16,7703.11,7361.59,7505.78,236600],["2022-09-27",7505.78,7627.21,7323.64,7513.37,89700],["2022-09-28",7445.07,7551.32,7361.59,7361.59,46600],["2022-09-29",7255.34,7376.77,7209.8,7209.8,170000],["2022-09-30",6929.0,7285.7,6929.0,6997.3,119400],["2022-10-03",7209.8,7224.98,6997.3,6997.3,75200],["2022-10-04",7065.61,7065.61,6830.34,6845.52,153000],["2022-10-05",7149.09,7323.64,6982.13,7323.64,84000],["2022-10-06",7399.53,7399.53,6853.11,7202.21,112300],["2022-10-07",6982.13,7202.21,6701.32,7004.89,158500],["2022-10-10",6830.34,7004.89,6830.34,6906.23,121800],["2022-10-11",7133.91,7133.91,6648.2,6648.2,69300],["2022-10-12",6208.02,6822.75,6208.02,6731.68,87400],["2022-10-13",6792.39,6822.75,6458.47,6739.27,78800],["2022-10-14",6830.34,6966.95,6693.73,6898.64,52600],["2022-10-17",6830.34,6982.13,6762.04,6936.59,78300],["2022-10-18",6974.54,7065.61,6936.59,7035.25,59800],["2022-10-19",6982.13,7171.86,6868.29,7171.86,72900],["2022-10-20",7095.96,7133.91,6868.29,6959.36,49247],["2022-10-21",6982.13,7202.21,6754.45,6754.45,115800],["2022-10-24",6466.06,6830.34,6299.09,6306.68,89200],["2022-10-25",6299.09,6526.77,5866.5,6337.04,153300],["2022-10-26",6154.9,6412.93,6154.9,6329.45,94800],["2022-10-27",6374.98,6564.72,6374.98,6526.77,125100],["2022-10-28",6526.77,6602.66,6488.82,6526.77,133200],["2022-10-31",6564.72,6564.72,6412.93,6420.52,89000],["2022-11-01",6420.52,6466.06,6374.98,6420.52,90300],["2022-11-02",6428.11,6450.88,6374.98,6374.98,88700],["2022-11-03",6374.98,6443.29,6268.73,6321.86,33100],["2022-11-04",6321.86,6321.86,6071.41,6147.31,74300],["2022-11-07",6079.0,6185.25,5767.84,6071.41,58200],["2022-11-08",5654.0,6071.41,5654.0,5965.16,89800],["2022-11-09",5866.5,6071.41,5843.74,5919.63,174100],["2022-11-10",5957.57,5957.57,5509.81,5509.81,191400],["2022-11-11",5479.45,5540.16,5320.08,5502.22,97500],["2022-11-14",5312.49,5312.49,5122.75,5160.7,166500],["2022-11-15",5160.7,5160.7,4804.01,4804.01,88300],["2022-11-16",4477.67,5137.93,4470.08,5137.93,225900],["2022-11-17",5426.33,5464.27,5312.49,5433.91,99700],["2022-11-18",5433.91,5433.91,5236.59,5312.49,137400],["2022-11-21",5312.49,5464.27,5312.49,5350.43,85000],["2022-11-22",5502.22,5509.81,5236.59,5350.43,230100],["2022-11-23",5304.9,5380.79,5198.65,5198.65,73200],["2022-11-24",5084.81,5244.18,5084.81,5153.11,55900],["2022-11-25",5160.7,5312.49,4955.79,5274.54,59500],["2022-11-28",5350.43,5638.83,5350.43,5638.83,440300],["2022-11-29",5691.95,6033.47,5638.83,6033.47,332100],["2022-11-30",6041.06,6374.98,6033.47,6071.41,74800],["2022-12-01",6071.41,6261.14,5654.0,6185.25,118100],["2022-12-02",6185.25,6450.88,5881.68,6200.43,91300],["2022-12-05",6208.02,6633.02,6162.48,6374.98,164000],["2022-12-06",6230.79,6405.34,5957.57,5957.57,114300],["2022-12-07",5995.52,5995.52,5608.47,5699.54,43800],["2022-12-08",6071.41,6071.41,5623.65,5737.49,50500],["2022-12-09",5722.31,5949.99,5722.31,5919.63,32400],["2022-12-12",5995.52,5995.52,5707.13,5767.84,20200],["2022-12-13",5737.49,5919.63,5699.54,5919.63,14800],["2022-12-14",5957.57,6071.41,5775.43,5927.22,40600],["2022-12-15",5881.68,6071.41,5881.68,5987.93,11800],["2022-12-16",5919.63,6147.31,5767.84,6071.41,139900],["2022-12-19",6041.06,6215.61,5980.34,6101.77,79400],["2022-12-20",6071.41,6109.36,5813.38,5919.63,41000],["2022-12-21",5987.93,5987.93,5509.81,5540.16,49500],["2022-12-22",5691.95,5896.86,5464.27,5684.36,38100],["2022-12-23",5729.9,5995.52,5676.77,5843.74,236400],["2022-12-26",5669.18,5995.52,5654.0,5843.74,60700],["2022-12-27",5691.95,5767.84,5654.0,5729.9,76100],["2022-12-28",5828.56,5995.52,5691.95,5767.84,36900],["2022-12-29",5767.84,5843.74,5729.9,5767.84,86300],["2022-12-30",5843.74,5843.74,5691.95,5760.25,42100],["2023-01-03",5760.25,5881.68,5502.22,5874.09,49900],["2023-01-04",5881.68,6071.41,5881.68,5919.63,44600],["2023-01-05",5995.52,5995.52,5699.54,5995.52,49200],["2023-01-06",5995.52,5995.52,5858.91,5919.63,57900],["2023-01-09",5843.74,5881.68,5699.54,5874.09,43200],["2023-01-10",5874.09,5874.09,5813.38,5820.97,155200],["2023-01-11",5798.2,5896.86,5798.2,5820.97,63500],["2023-01-12",5820.97,5904.45,5820.97,5904.45,26600],["2023-01-13",5843.74,6071.41,5843.74,5919.63,47100],["2023-01-16",5927.22,5995.52,5919.63,5957.57,30000],["2023-01-17",5965.16,6109.36,5957.57,5995.52,72500],["2023-01-18",6003.11,6154.9,5995.52,6154.9,198800],["2023-01-19",6185.25,6299.09,6154.9,6299.09,115800],["2023-01-27",6526.77,6678.55,6450.88,6557.13,209600],["2023-01-30",6572.3,6708.91,6450.88,6450.88,146600],["2023-01-31",6473.64,6602.66,6390.16,6496.41,93400],["2023-02-01",6633.02,6633.02,6450.88,6488.82,100400],["2023-02-02",6412.93,6412.93,6208.02,6230.79,76300],["2023-02-03",6245.97,6412.93,6238.38,6261.14,35800],["2023-02-06",6268.73,6526.77,6071.41,6374.98,147200],["2023-02-07",6595.07,6678.55,6450.88,6602.66,194300],["2023-02-08",6450.88,6602.66,6450.88,6526.77,45800],["2023-02-09",6526.77,6526.77,6374.98,6420.52,72600],["2023-02-10",6230.79,6526.77,6223.2,6299.09,46100],["2023-02-13",6299.09,6299.09,6018.29,6018.29,82900],["2023-02-14",5987.93,6071.41,5942.4,6010.7,43700],["2023-02-15",6071.41,6170.07,6025.88,6109.36,14200],["2023-02-16",6109.36,6147.31,5919.63,6147.31,42400],["2023-02-17",6147.31,6261.14,6132.13,6132.13,36600],["2023-02-20",6132.13,6261.14,6132.13,6245.97,95500],["2023-02-21",6253.56,6253.56,6147.31,6253.56,97700],["2023-02-22",6253.56,6253.56,6185.25,6200.43,36700],["2023-02-23",6192.84,6192.84,6071.41,6139.72,29700],["2023-02-24",6147.31,6147.31,6048.65,6132.13,84400],["2023-02-27",6124.54,6132.13,5965.16,6124.54,32200],["2023-02-28",6132.13,6170.07,6079.0,6132.13,38000],["2023-03-01",6132.13,6162.48,6086.59,6162.48,16700],["2023-03-02",6162.48,6261.14,6147.31,6238.38,68900],["2023-03-03",6253.56,6253.56,6170.07,6170.07,22900],["2023-03-06",6230.79,6253.56,6003.11,6238.38,182600],["2023-03-07",6154.9,6238.38,6154.9,6223.2,26200],["2023-03-08",6223.2,6299.09,6223.2,6299.09,71700],["2023-03-09",6291.5,6306.68,6147.31,6299.09,138300],["2023-03-10",6162.48,6299.09,6162.48,6276.32,48500],["2023-03-13",6177.66,6299.09,6177.66,6261.14,55400],["2023-03-14",6291.5,6291.5,6223.2,6283.91,29800],["2023-03-15",6299.09,6329.45,6261.14,6314.27,131100],["2023-03-16",6314.27,6314.27,6283.91,6306.68,44400],["2023-03-17",6387.43,6548.93,6387.43,6460.11,95700],["2023-03-20",6435.88,6435.88,6347.06,6387.43,41800],["2023-03-21",6379.36,6387.43,6338.98,6371.28,14800],["2023-03-22",6395.51,6452.03,6379.36,6435.88,22500],["2023-03-23",6371.28,6540.86,6371.28,6460.11,94500],["2023-03-24",6460.11,6540.86,6460.11,6500.48,71500],["2023-03-27",6613.54,6742.74,6460.11,6557.01,129300],["2023-03-28",6565.08,6605.46,6540.86,6557.01,53700],["2023-03-29",6621.61,6621.61,6540.86,6573.16,63400],["2023-03-30",6605.46,6605.46,6557.01,6573.16,84500],["2023-03-31",6540.86,7025.37,6540.86,7025.37,443500],["2023-04-03",7025.37,7348.37,7025.37,7114.19,204800],["2023-04-04",7186.87,7186.87,7049.59,7073.82,111900],["2023-04-05",7089.97,7267.62,7049.59,7073.82,246200],["2023-04-06",7098.04,7348.37,7098.04,7348.37,188500],["2023-04-07",7348.37,7429.12,7267.62,7356.45,84800],["2023-04-10",7364.52,7372.6,7267.62,7332.22,81200],["2023-04-11",7348.37,7348.37,7203.02,7348.37,68300],["2023-04-12",7364.52,7832.88,7348.37,7752.13,320700],["2023-04-13",7905.56,7905.56,7550.25,7663.3,59100],["2023-04-14",7735.98,7735.98,7429.12,7445.27,63800],["2023-04-17",7412.97,7606.78,7251.47,7348.37,57700],["2023-04-18",7348.37,7372.6,7186.87,7267.62,50900],["2023-04-19",7332.22,7509.88,7332.22,7348.37,177100],["2023-04-20",7348.37,7348.37,7324.15,7348.37,25200],["2023-04-21",7316.07,7598.7,7308.0,7348.37,153300],["2023-04-24",7590.63,7590.63,7267.62,7364.52,17600],["2023-04-25",7364.52,7429.12,7267.62,7275.7,71800],["2023-04-26",7275.7,7429.12,7106.12,7364.52,109100],["2023-04-27",7396.82,7396.82,7186.87,7348.37,82800],["2023-04-28",7348.37,7671.38,7348.37,7582.55,201300],["2023-05-04",7590.63,7606.78,7469.5,7574.48,99100],["2023-05-05",7582.55,7590.63,7469.5,7550.25,148800],["2023-05-08",7550.25,7550.25,7429.12,7437.2,117900],["2023-05-09",7437.2,7542.18,7404.9,7445.27,42200],["2023-05-10",7437.2,7469.5,7421.05,7429.12,118800],["2023-05-11",7501.8,7509.88,7445.27,7485.65,126900],["2023-05-12",7501.8,7501.8,7445.27,7469.5,66000],["2023-05-15",7501.8,7501.8,7445.27,7469.5,47600],["2023-05-16",7469.5,7954.01,7469.5,7703.68,404500],["2023-05-17",7614.85,7913.63,7590.63,7631.0,93700],["2023-05-18",7703.68,7703.68,7469.5,7477.58,74100],["2023-05-19",7477.58,7574.48,7445.27,7509.88,153000],["2023-05-22",7550.25,7550.25,7469.5,7542.18,106000],["2023-05-23",7525.58,7716.42,7525.58,7650.04,71300],["2023-05-24",7608.55,7658.34,7591.96,7591.96,56900],["2023-05-25",7658.34,7666.63,7550.47,7550.47,75100],["2023-05-26",7567.07,7625.15,7550.47,7550.47,52600],["2023-05-29",7558.77,7633.45,7558.77,7616.85,70800],["2023-05-30",7616.85,8147.87,7616.85,8147.87,588900],["2023-05-31",8629.11,8712.08,8297.22,8712.08,790900],["2023-06-01",9209.92,9209.92,8504.65,8670.6,409100],["2023-06-02",8878.03,8878.03,8421.68,8504.65,299100],["2023-06-05",8712.08,8712.08,8421.68,8421.68,142500],["2023-06-06",8463.17,8629.11,8380.2,8463.17,198700],["2023-06-07",8546.14,8795.06,8421.68,8504.65,322200],["2023-06-08",8504.65,8836.54,8421.68,8587.63,486300],["2023-06-09",8421.68,8587.63,8421.68,8504.65,157500],["2023-06-12",8463.17,8504.65,8338.71,8463.17,147600],["2023-06-13",8463.17,8463.17,8338.71,8338.71,215500],["2023-06-14",8338.71,8463.17,8280.63,8338.71,287200],["2023-06-15",8297.22,8338.71,8214.25,8338.71,84000],["2023-06-16",8338.71,8380.2,8239.14,8338.71,144500],["2023-06-19",8380.2,8380.2,8214.25,8288.93,32000],["2023-06-20",8222.55,8297.22,8222.55,8297.22,74500],["2023-06-21",8297.22,8587.63,8288.93,8546.14,504200],["2023-06-22",8546.14,8587.63,8463.17,8504.65,91500],["2023-06-23",8463.17,8504.65,8297.22,8380.2,230200],["2023-06-26",8297.22,8421.68,8247.44,8380.2,204900],["2023-06-27",8338.71,8421.68,8297.22,8421.68,149500],["2023-06-28",8380.2,8463.17,8297.22,8421.68,66200],["2023-06-29",8421.68,8421.68,8255.74,8255.74,44100],["2023-06-30",8131.28,8264.03,8131.28,8247.44,57000],["2023-07-03",8380.2,8380.2,8172.77,8247.44,70300],["2023-07-04",8288.93,8297.22,8214.25,8222.55,118400],["2023-07-05",8222.55,8255.74,8172.77,8239.14,107500],["2023-07-06",8214.25,8272.33,8156.17,8214.25,56400],["2023-07-07",8147.87,8255.74,8147.87,8214.25,39900],["2023-07-10",8131.28,8338.71,8131.28,8280.63,113800],["2023-07-11",8280.63,8297.22,8255.74,8288.93,82200],["2023-07-12",8288.93,8288.93,8222.55,8222.55,45100],["2023-07-13",8255.74,8380.2,8255.74,8338.71,239200],["2023-07-14",8338.71,8338.71,8264.03,8338.71,72400],["2023-07-17",8338.71,8380.2,8297.22,8338.71,101800],["2023-07-18",8338.71,8338.71,8264.03,8297.22,45600],["2023-07-19",8272.33,8297.22,8255.74,8264.03,80300],["2023-07-20",8297.22,8297.22,8222.55,8288.93,10700],["2023-07-21",8836.54,8836.54,8712.08,8836.54,1336700],["2023-07-24",8961.0,9043.97,8670.6,8836.54,202800],["2023-07-25",8836.54,8836.54,8380.2,8463.17,425100],["2023-07-26",8546.14,8670.6,8463.17,8546.14,210900],["2023-07-27",8504.65,8753.57,8504.65,8587.63,262300],["2023-07-28",8587.63,8836.54,8504.65,8712.08,481800],["2023-07-31",8629.11,8795.06,8587.63,8629.11,221700],["2023-08-01",8629.11,8795.06,8629.11,8670.6,258400],["2023-08-02",8753.57,8795.06,8629.11,8670.6,181000],["2023-08-03",8670.6,8712.08,8338.71,8629.11,339900],["2023-08-04",8421.68,8670.6,8421.68,8670.6,163500],["2023-08-07",8670.6,8670.6,8546.14,8629.11,194700],["2023-08-08",8670.6,8712.08,8546.14,8546.14,532500],["2023-08-09",8629.11,8629.11,8546.14,8587.63,170100],["2023-08-10",8546.14,8670.6,8546.14,8587.63,254800],["2023-08-11",8546.14,8629.11,8380.2,8546.14,158600],["2023-08-14",8546.14,8629.11,8463.17,8546.14,181400],["2023-08-15",8546.14,8546.14,8421.68,8463.17,157200],["2023-08-16",8463.17,8546.14,8421.68,8463.17,272400],["2023-08-17",8421.68,8504.65,8380.2,8380.2,127700],["2023-08-18",8297.22,8380.2,7882.36,7890.66,205400],["2023-08-21",7890.66,7965.33,7799.39,7948.74,64500],["2023-08-22",7965.33,7965.33,7633.45,7824.28,63900],["2023-08-23",7882.36,7965.33,7840.88,7965.33,76100],["2023-08-24",8048.31,8048.31,7882.36,8040.01,31900],["2023-08-25",8040.01,8048.31,7965.33,8048.31,47800],["2023-08-28",8006.82,8089.79,8006.82,8056.6,50400],["2023-08-29",8056.6,8089.79,8015.12,8081.5,66300],["2023-08-30",8048.31,8089.79,8048.31,8081.5,19000],["2023-08-31",8089.79,8098.09,8064.9,8089.79,40700],["2023-09-05",8089.79,8255.74,8089.79,8189.36,123300],["2023-09-06",8214.25,8255.74,8131.28,8214.25,58400],["2023-09-07",8214.25,8255.74,8197.66,8222.55,42900],["2023-09-08",8214.25,8380.2,8214.25,8338.71,142600],["2023-09-11",8338.71,8380.2,7965.33,8222.55,86200],["2023-09-12",8222.55,8297.22,8131.28,8297.22,91500],["2023-09-13",8297.22,8297.22,8172.77,8222.55,138200],["2023-09-14",8297.22,8297.22,8139.58,8172.77,35500],["2023-09-15",8172.77,8255.74,8172.77,8172.77,288800],["2023-09-18",8172.77,8288.93,8164.47,8164.47,255100],["2023-09-19",8156.17,8247.44,8156.17,8247.44,151100],["2023-09-20",8247.44,8272.33,8214.25,8247.44,140600],["2023-09-21",8214.25,8255.74,8172.77,8172.77,143700],["2023-09-22",8122.98,8172.77,7965.33,8015.12,153200],["2023-09-25",8015.12,8073.2,7799.39,7824.28,71100],["2023-09-26",7815.98,7882.36,7766.2,7766.2,110100],["2023-09-27",7724.72,7882.36,7674.93,7791.09,91000],["2023-09-28",7882.36,7882.36,7633.45,7840.88,15800],["2023-09-29",7874.07,7882.36,7807.69,7874.07,23900],["2023-10-02",7874.07,7932.15,7799.39,7923.85,50200],["2023-10-03",7882.36,7882.36,7708.12,7799.39,19900],["2023-10-04",7799.39,7832.58,7716.42,7832.58,20400],["2023-10-05",7840.88,7840.88,7716.42,7824.28,1400],["2023-10-06",7824.28,7832.58,7724.72,7832.58,15600],["2023-10-09",7882.36,7957.04,7799.39,7923.85,62500],["2023-10-10",7923.85,7998.52,7923.85,7981.93,55300],["2023-10-11",7882.36,7998.52,7882.36,7981.93,72600],["2023-10-12",7981.93,7998.52,7957.04,7981.93,31000],["2023-10-13",7840.88,7973.63,7840.88,7898.96,28000],["2023-10-16",7898.96,7965.33,7882.36,7882.36,75600],["2023-10-17",7923.85,7981.93,7898.96,7898.96,45100],["2023-10-18",7898.96,7915.55,7799.39,7799.39,81000],["2023-10-19",7799.39,7799.39,7260.07,7417.72,309200],["2023-10-20",6986.26,7467.5,6986.26,7467.5,81700],["2023-10-23",7467.5,7467.5,7218.58,7284.96,71900],["2023-10-24",7376.23,7376.23,7201.99,7334.75,89300],["2023-10-25",7384.53,7384.53,7218.58,7301.56,34400],["2023-10-26",7218.58,7218.58,6803.72,7218.58,58100],["2023-10-27",7218.58,7633.45,7135.61,7218.58,18200],["2023-10-30",7218.58,7276.67,7177.1,7260.07,28000],["2023-10-31",7218.58,7260.07,6969.67,7193.69,9500],["2023-11-01",7284.96,7284.96,7002.86,7193.69,7800],["2023-11-02",7201.99,7260.07,7135.61,7260.07,152400],["2023-11-03",7218.58,7260.07,7177.1,7218.58,42700],["2023-11-06",7226.88,7251.77,7185.4,7235.18,30700],["2023-11-07",7243.48,7343.04,7235.18,7251.77,101200],["2023-11-08",7243.48,7293.26,7218.58,7293.26,72700],["2023-11-09",7301.56,7799.39,7293.26,7708.12,124600],["2023-11-10",7724.72,7981.93,7492.39,7799.39,90400],["2023-11-13",7957.04,7957.04,7467.5,7633.45,90500],["2023-11-14",7782.8,7923.85,7475.8,7749.61,85000],["2023-11-15",7799.39,7799.39,7600.26,7625.15,46500],["2023-11-16",7550.47,7757.9,7550.47,7749.61,97400],["2023-11-17",7608.55,7799.39,7608.55,7757.9,28100],["2023-11-20",7326.45,7757.9,7326.45,7674.93,25400],["2023-11-21",7600.26,7674.93,7591.96,7674.93,41900],["2023-11-22",7591.96,7658.34,7508.99,7658.34,16000],["2023-11-23",7600.26,7799.39,7591.96,7658.34,47900],["2023-11-24",7467.5,7666.63,7467.5,7666.63,17100],["2023-11-27",7666.63,7666.63,7550.47,7625.15,4100],["2023-11-28",7550.47,7608.55,7475.8,7608.55,16600],["2023-11-29",7633.45,7633.45,7517.28,7608.55,20700],["2023-11-30",7625.15,7633.45,7591.96,7608.55,26400],["2023-12-01",7591.96,7633.45,7467.5,7608.55,21100],["2023-12-04",7608.55,7633.45,7591.96,7633.45,75000],["2023-12-05",7633.45,7633.45,7567.07,7591.96,18500],["2023-12-06",7600.26,7633.45,7591.96,7633.45,45400],["2023-12-07",7633.45,7633.45,7591.96,7633.45,26700],["2023-12-08",7633.45,7658.34,7633.45,7633.45,55000],["2023-12-11",7633.45,7633.45,7567.07,7633.45,11900],["2023-12-12",7608.55,7633.45,7467.5,7500.69,165000],["2023-12-13",7625.15,7633.45,7583.66,7591.96,242602],["2023-12-14",7633.45,7633.45,7550.47,7608.55,18300],["2023-12-15",7583.66,7616.85,7575.37,7616.85,34000],["2023-12-18",7558.77,7616.85,7558.77,7600.26,27600],["2023-12-19",7550.47,7616.85,7484.1,7600.26,4500],["2023-12-20",7591.96,7625.15,7558.77,7591.96,14500],["2023-12-21",7550.47,7591.96,7517.28,7591.96,4100],["2023-12-22",7484.1,7591.96,7484.1,7591.96,60700],["2023-12-25",7616.85,7616.85,7550.47,7575.37,31300],["2023-12-26",7575.37,7583.66,7567.07,7575.37,19700],["2023-12-27",7633.45,7633.45,7575.37,7583.66,31500],["2023-12-28",7583.66,7625.15,7542.18,7608.55,41800],["2023-12-29",7625.15,7625.15,7600.26,7608.55,16400],["2024-01-02",7633.45,7666.63,7575.37,7625.15,61500],["2024-01-03",7600.26,7625.15,7326.45,7625.15,20500],["2024-01-04",7591.96,7633.45,7591.96,7633.45,50200],["2024-01-05",7600.26,7616.85,7567.07,7616.85,40500],["2024-01-08",7616.85,7633.45,7591.96,7633.45,18900],["2024-01-09",7600.26,7633.45,7591.96,7591.96,26000],["2024-01-10",7591.96,7633.45,7591.96,7633.45,6700],["2024-01-11",7600.26,7633.45,7600.26,7616.85,21600],["2024-01-12",7633.45,7633.45,7600.26,7616.85,34400],["2024-01-15",7567.07,7691.53,7567.07,7633.45,90800],["2024-01-16",7633.45,7658.34,7616.85,7658.34,59600],["2024-01-17",7658.34,7674.93,7625.15,7650.04,42200],["2024-01-18",7716.42,7923.85,7716.42,7874.07,224600],["2024-01-19",7882.36,7915.55,7724.72,7857.47,141300],["2024-01-22",7857.47,7865.77,7716.42,7799.39,89600],["2024-01-23",7799.39,7815.98,7741.31,7799.39,78500],["2024-01-24",7799.39,7799.39,7716.42,7749.61,64800],["2024-01-25",7791.09,7791.09,7716.42,7749.61,25800],["2024-01-26",7749.61,7757.9,7716.42,7749.61,72400],["2024-01-29",7749.61,7791.09,7708.12,7791.09,106600],["2024-01-30",7791.09,7791.09,7724.72,7791.09,34800],["2024-01-31",7799.39,7799.39,7749.61,7791.09,116600],["2024-02-01",7791.09,7791.09,7749.61,7791.09,61400],["2024-02-02",7791.09,7840.88,7774.5,7824.28,150100],["2024-02-05",7824.28,7840.88,7799.39,7832.58,133000],["2024-02-06",7857.47,8040.01,7857.47,7907.25,96900],["2024-02-07",7741.31,7915.55,7741.31,7915.55,39200],["2024-02-15",7915.55,7915.55,7849.17,7898.96,54800],["2024-02-16",7898.96,8380.2,7807.69,8131.28,61400],["2024-02-19",8048.31,8264.03,7973.63,8131.28,54300],["2024-02-20",7965.33,8131.28,7923.85,8089.79,82000],["2024-02-21",8006.82,8006.82,7965.33,8006.82,15900],["2024-02-22",7965.33,8006.82,7965.33,7973.63,35400],["2024-02-23",7981.93,8006.82,7882.36,7998.52,65500],["2024-02-26",7990.23,8006.82,7882.36,7998.52,29300],["2024-02-27",7973.63,8015.12,7965.33,8015.12,105600],["2024-02-28",8031.71,8031.71,7990.23,8015.12,34300],["2024-02-29",7990.23,7998.52,7957.04,7998.52,102700],["2024-03-01",7998.52,8006.82,7965.33,8006.82,119100],["2024-03-04",8006.82,8015.12,7981.93,8006.82,164000],["2024-03-05",8006.82,8006.82,7882.36,8006.82,77700],["2024-03-06",8031.71,8297.22,8031.71,8230.85,405800],["2024-03-07",8230.85,8247.44,8147.87,8214.25,65800],["2024-03-08",8214.25,8214.25,8106.39,8197.66,69400],["2024-03-11",8197.66,8214.25,8139.58,8181.06,75200],["2024-03-12",8181.06,8214.25,8147.87,8181.06,40400],["2024-03-13",8181.06,8205.95,8172.77,8172.77,51200],["2024-03-14",8172.77,8205.95,8172.77,8197.66,85500],["2024-03-15",8197.66,8214.25,8156.17,8172.77,75500],["2024-03-18",8205.95,8230.85,8056.6,8164.47,150300],["2024-03-19",8164.47,8205.95,8164.47,8164.47,57400],["2024-03-20",8172.77,8181.06,8156.17,8172.77,145100],["2024-03-21",8261.12,8261.12,8146.26,8216.94,74400],["2024-03-22",8216.94,8216.94,8155.09,8190.44,47300],["2024-03-25",8190.44,8190.44,8146.26,8163.93,39700],["2024-03-26",8057.9,8066.74,7598.46,8040.23,97700],["2024-03-27",7996.06,8216.94,7996.06,8040.23,97000],["2024-03-28",8040.23,8119.75,7951.88,7951.88,102100],["2024-03-29",8004.89,8004.89,7907.7,8004.89,44500],["2024-04-01",8040.23,8225.78,8013.73,8102.08,46400],["2024-04-02",7987.22,8128.59,7987.22,8119.75,53700],["2024-04-03",8119.75,8128.59,8084.41,8119.75,62300],["2024-04-04",8119.75,8119.75,8049.07,8049.07,74000],["2024-04-05",8040.23,8110.92,7951.88,8084.41,26400],["2024-04-08",7907.7,8075.58,7907.7,8075.58,2900],["2024-04-09",8093.25,8093.25,7951.88,8084.41,65700],["2024-04-10",8040.23,8084.41,8031.4,8084.41,29700],["2024-04-11",8040.23,8084.41,8022.56,8066.74,14300],["2024-04-12",8040.23,8084.41,8040.23,8066.74,19000],["2024-04-15",8066.74,8066.74,7996.06,8057.9,60400],["2024-04-16",7987.22,8040.23,7598.46,7996.06,111400],["2024-04-17",8057.9,8057.9,7686.82,7996.06,33700],["2024-04-19",7951.88,7987.22,7775.17,7863.53,52100],["2024-04-22",8040.23,8040.23,7863.53,7951.88,6400],["2024-04-23",7960.72,7960.72,7863.53,7951.88,9400],["2024-04-24",7951.88,7987.22,7775.17,7951.88,45700],["2024-04-25",8004.89,8128.59,7951.88,8022.56,81000],["2024-04-26",8022.56,8040.23,7951.88,8013.73,93700],["2024-05-02",8013.73,8128.59,7951.88,8128.59,280900],["2024-05-03",8128.59,8146.26,8040.23,8146.26,267100],["2024-05-06",8137.42,8269.95,8137.42,8234.61,207300],["2024-05-07",8216.94,8243.45,8199.27,8225.78,111000],["2024-05-08",8225.78,8234.61,8146.26,8181.6,168600],["2024-05-09",8208.11,8216.94,8128.59,8137.42,59000],["2024-05-10",8172.77,8216.94,8146.26,8216.94,114500],["2024-05-13",8252.28,8782.41,8252.28,8499.68,383600],["2024-05-14",8490.84,8526.18,8305.3,8482.0,168700],["2024-05-15",8473.17,8473.17,8331.8,8331.8,223700],["2024-05-16",8358.31,8437.83,8349.47,8358.31,142200],["2024-05-17",8305.3,8420.16,8261.12,8349.47,63900],["2024-05-20",8375.98,8747.07,8375.98,8658.71,462000],["2024-05-21",8641.04,8641.04,8455.5,8482.0,286500],["2024-05-22",8526.18,8614.54,8428.99,8552.69,304000],["2024-05-23",8543.85,8570.36,8482.0,8508.51,75200],["2024-05-24",8517.35,8649.88,8402.49,8552.69,309100],["2024-05-27",8552.69,8641.04,8552.69,8561.52,189600],["2024-05-28",8570.36,8641.04,8552.69,8596.87,129400],["2024-05-29",8596.87,8791.24,8579.19,8782.41,359400],["2024-05-30",8773.57,8773.57,8579.19,8747.07,151000],["2024-05-31",8755.9,8764.74,8649.88,8702.89,51700],["2024-06-03",8773.57,8773.57,8702.89,8747.07,137500],["2024-06-04",8747.07,9056.31,8702.89,8835.42,271200],["2024-06-05",8800.08,8923.78,8791.24,8808.92,82100],["2024-06-06",8791.24,8967.95,8791.24,8879.6,364300],["2024-06-07",8967.95,8967.95,8791.24,8879.6,201900],["2024-06-10",8879.6,8879.6,8764.74,8764.74,124000],["2024-06-11",8835.42,8835.42,8711.73,8782.41,220900],["2024-06-12",8782.41,8800.08,8729.4,8782.41,93500],["2024-06-13",8826.59,8835.42,8755.9,8800.08,86800],["2024-06-14",8791.24,8923.78,8773.57,8791.24,98600],["2024-06-17",8800.08,9012.13,8800.08,8967.95,123300],["2024-06-18",8967.95,9453.9,8967.95,9321.37,481700],["2024-06-19",9409.72,9807.32,9321.37,9630.61,308200],["2024-06-20",9674.79,9674.79,9321.37,9453.9,252000],["2024-06-21",9321.37,9498.08,9233.02,9233.02,353800],["2024-06-24",9233.02,9851.5,9233.02,9851.5,798800],["2024-06-25",9807.32,9895.67,9542.26,9807.32,116300],["2024-06-26",9674.79,9807.32,9144.66,9144.66,671300],["2024-06-27",9100.48,9188.84,8835.42,9012.13,349900],["2024-06-28",9012.13,9012.13,8773.57,8817.75,350800],["2024-07-01",8747.07,8835.42,8747.07,8773.57,76300],["2024-07-02",8782.41,8879.6,8782.41,8826.59,84200],["2024-07-03",8817.75,9012.13,8817.75,9012.13,269600],["2024-07-04",8923.78,9144.66,8923.78,9012.13,243200],["2024-07-05",9100.48,9144.66,8835.42,9012.13,165600],["2024-07-08",9012.13,9012.13,8835.42,8835.42,268600],["2024-07-09",8967.95,9012.13,8835.42,9012.13,60800],["2024-07-10",8967.95,9056.31,8879.6,9012.13,61900],["2024-07-11",8879.6,9012.13,8835.42,8923.78,141900],["2024-07-12",9012.13,9056.31,8835.42,8923.78,93200],["2024-07-15",8967.95,9012.13,8835.42,8879.6,62900],["2024-07-16",8879.6,9012.13,8879.6,8967.95,55800],["2024-07-17",8967.95,9012.13,8800.08,8879.6,162300],["2024-07-18",8923.78,8923.78,8835.42,8879.6,47700],["2024-07-19",8879.6,8923.78,8835.42,8879.6,77200],["2024-07-22",8879.6,8879.6,8711.73,8782.41,200000],["2024-07-23",8782.41,8817.75,8570.36,8747.07,175500],["2024-07-24",8579.19,8738.23,8535.02,8720.56,40700],["2024-07-25",8588.03,8702.89,8588.03,8694.06,5800],["2024-07-26",8694.06,8702.89,8093.25,8649.88,63100],["2024-07-29",8702.89,8738.23,8658.71,8720.56,10400],["2024-07-30",8738.23,8835.42,8729.4,8791.24,78300],["2024-07-31",8738.23,8923.78,8738.23,8755.9,31200],["2024-08-01",8747.07,8747.07,8588.03,8702.89,75200],["2024-08-02",8658.71,8702.89,8508.51,8702.89,41000],["2024-08-05",8588.03,8658.71,8535.02,8570.36,10200],["2024-08-06",8482.0,8605.7,8482.0,8588.03,38700],["2024-08-07",8588.03,8588.03,8570.36,8588.03,10200],["2024-08-08",8535.02,8658.71,8535.02,8588.03,72200],["2024-08-09",8658.71,8702.89,8605.7,8658.71,56200],["2024-08-12",8658.71,8702.89,8570.36,8588.03,10900],["2024-08-13",8588.03,8641.04,8570.36,8623.37,21400],["2024-08-14",8614.54,8658.71,8490.84,8649.88,87500],["2024-08-15",8649.88,8658.71,8623.37,8649.88,74200],["2024-08-16",8579.19,8702.89,8570.36,8702.89,69900],["2024-08-19",8667.55,8702.89,8658.71,8694.06,20200],["2024-08-20",8658.71,8817.75,8658.71,8800.08,170600],["2024-08-21",8800.08,8817.75,8755.9,8755.9,32300],["2024-08-22",8773.57,8923.78,8773.57,8808.92,116500],["2024-08-23",8747.07,8791.24,8720.56,8747.07,23200],["2024-08-26",8747.07,8764.74,8720.56,8747.07,15200],["2024-08-27",8747.07,8747.07,8649.88,8747.07,35900],["2024-08-28",8738.23,8738.23,8614.54,8658.71,53900],["2024-08-29",8826.59,8826.59,8588.03,8614.54,44500],["2024-08-30",8596.87,8694.06,8588.03,8676.38,49600],["2024-09-04",8614.54,8658.71,8517.35,8561.52,66300],["2024-09-05",8482.0,8623.37,8482.0,8508.51,80100],["2024-09-06",8685.22,8694.06,8411.32,8473.17,174600],["2024-09-09",8420.16,8588.03,8420.16,8499.68,19900],["2024-09-10",8455.5,8499.68,8428.99,8482.0,23100],["2024-09-11",8420.16,8561.52,8420.16,8482.0,31100],["2024-09-12",8482.0,8517.35,8482.0,8517.35,17900],["2024-09-13",8517.35,8517.35,8437.83,8446.66,25100],["2024-09-16",8420.16,8561.52,8420.16,8508.51,24300],["2024-09-17",8508.51,8526.18,8490.84,8526.18,17800],["2024-09-18",8561.52,8561.52,8482.0,8543.85,20800],["2024-09-19",8561.52,8605.7,8464.33,8552.69,10200],["2024-09-20",8570.36,8570.36,8561.52,8570.36,1800],["2024-09-23",8570.36,8570.36,8482.0,8490.84,4700],["2024-09-24",8490.84,8561.52,8446.66,8543.85,6400],["2024-09-25",8437.83,8543.85,8437.83,8535.02,34500],["2024-09-26",8535.02,8570.36,8508.51,8535.02,25200],["2024-09-27",8552.69,8579.19,8535.02,8570.36,40900],["2024-09-30",8552.69,8614.54,8552.69,8588.03,16000],["2024-10-01",8614.54,8800.08,8588.03,8747.07,129400],["2024-10-02",8782.41,8782.41,8641.04,8685.22,9300],["2024-10-03",8738.23,8773.57,8658.71,8738.23,66700],["2024-10-04",8738.23,8738.23,8658.71,8729.4,7400],["2024-10-07",8729.4,8879.6,8729.4,8879.6,646100],["2024-10-08",8879.6,8879.6,8782.41,8835.42,125800],["2024-10-09",8835.42,8879.6,8711.73,8826.59,97300],["2024-10-10",8835.42,8879.6,8570.36,8614.54,97700],["2024-10-11",8411.32,8649.88,8411.32,8605.7,44300],["2024-10-14",8596.87,8649.88,8499.68,8561.52,94900],["2024-10-15",8508.51,8508.51,8402.49,8420.16,41800],["2024-10-16",8420.16,8508.51,8393.65,8393.65,34200],["2024-10-17",8402.49,8570.36,8384.82,8543.85,20100],["2024-10-18",8588.03,8588.03,8446.66,8526.18,24700],["2024-10-21",8535.02,9056.31,8535.02,8967.95,480400],["2024-10-22",9012.13,9188.84,8835.42,8923.78,270000],["2024-10-23",8967.95,8967.95,8747.07,8967.95,199000],["2024-10-24",9144.66,9586.43,9100.48,9586.43,454300],["2024-10-25",10204.91,10249.09,9718.96,10249.09,753900],["2024-10-28",10425.8,10955.92,10381.62,10867.57,627000],["2024-10-29",11088.45,11088.45,10381.62,10558.33,344900],["2024-10-30",10514.15,11265.16,10249.09,11220.99,498300],["2024-10-31",11220.99,11265.16,10867.57,10955.92,220300],["2024-11-01",10955.92,11706.93,10823.39,11706.93,521300],["2024-11-04",11662.76,12413.77,11397.69,12281.24,554300],["2024-11-05",12369.59,12546.3,11883.64,11972.0,222500],["2024-11-06",11972.0,12192.88,11574.4,11751.11,337500],["2024-11-07",11751.11,12016.17,11662.76,11662.76,226700],["2024-11-08",11706.93,11927.82,11486.05,11574.4,394300],["2024-11-11",11662.76,12016.17,11530.23,11883.64,301700],["2024-11-12",12148.71,12148.71,11397.69,11530.23,443800],["2024-11-13",11486.05,11574.4,10955.92,11088.45,486300],["2024-11-14",11088.45,11220.99,11044.28,11176.81,133900],["2024-11-15",11265.16,11353.52,10779.21,10823.39,385700],["2024-11-18",10602.51,10867.57,10514.15,10514.15,260600],["2024-11-19",10602.51,10955.92,10514.15,10779.21,221100],["2024-11-20",10867.57,10867.57,10514.15,10646.68,217300],["2024-11-21",10823.39,10823.39,10558.33,10646.68,60800],["2024-11-22",10646.68,10735.04,10514.15,10646.68,104700],["2024-11-25",10735.04,11353.52,10735.04,11353.52,835300],["2024-11-26",11530.23,11751.11,11353.52,11397.69,254000],["2024-11-27",11353.52,11441.87,10867.57,10955.92,422300],["2024-11-28",11000.1,11486.05,10867.57,11486.05,310700],["2024-11-29",11486.05,11795.29,11309.34,11309.34,319100],["2024-12-02",11486.05,11662.76,11220.99,11220.99,255800],["2024-12-03",11265.16,11486.05,11176.81,11397.69,317000],["2024-12-04",11309.34,11927.82,11309.34,11530.23,597300],["2024-12-05",11530.23,11751.11,11530.23,11618.58,354500],["2024-12-06",11751.11,12325.41,11530.23,11751.11,727000],["2024-12-09",11927.82,12104.53,11795.29,12104.53,443700],["2024-12-10",12148.71,12148.71,11751.11,11795.29,640400],["2024-12-11",11839.47,11883.64,11574.4,11795.29,475900],["2024-12-12",11795.29,11972.0,11662.76,11795.29,228200],["2024-12-13",11751.11,11839.47,11706.93,11751.11,140600],["2024-12-16",11795.29,11839.47,11486.05,11618.58,372400],["2024-12-17",11706.93,11706.93,11353.52,11397.69,282100],["2024-12-18",11486.05,11486.05,11176.81,11353.52,335400],["2024-12-19",11220.99,11441.87,11176.81,11397.69,194800],["2024-12-20",11441.87,12192.88,11353.52,12148.71,1596500],["2024-12-23",12281.24,12590.48,11972.0,12192.88,482100],["2024-12-24",12192.88,12811.36,12104.53,12237.06,1145200],["2024-12-25",12413.77,12723.01,12325.41,12590.48,897400],["2024-12-26",12634.65,13429.84,12369.59,13429.84,1176100],["2024-12-27",13783.26,13959.97,13429.84,13606.55,637200],["2024-12-30",13429.84,13827.44,12678.83,12678.83,880800],["2024-12-31",12546.3,12546.3,11795.29,11795.29,1592700],["2025-01-02",11795.29,12281.24,11353.52,11706.93,401000],["2025-01-03",11706.93,11706.93,11176.81,11176.81,519100],["2025-01-06",11176.81,11574.4,10955.92,11176.81,439200],["2025-01-07",11176.81,11397.69,11088.45,11088.45,288100],["2025-01-08",11088.45,11397.69,11044.28,11397.69,128800],["2025-01-09",11397.69,11397.69,11176.81,11176.81,291100],["2025-01-10",11132.63,11397.69,11088.45,11176.81,320100],["2025-01-13",11883.64,11883.64,11265.16,11662.76,351000],["2025-01-14",11574.4,11751.11,11574.4,11618.58,180300],["2025-01-15",11662.76,12192.88,11618.58,12104.53,464200],["2025-01-16",12237.06,12237.06,12016.17,12192.88,327200],["2025-01-17",12237.06,12634.65,12104.53,12634.65,422600],["2025-01-20",12634.65,12767.18,11751.11,11751.11,837100],["2025-01-21",11751.11,11751.11,11176.81,11353.52,630300],["2025-01-22",11353.52,11618.58,11220.99,11309.34,190000],["2025-01-23",11309.34,11839.47,11309.34,11574.4,114100],["2025-01-24",11574.4,11574.4,11397.69,11574.4,137000],["2025-02-03",10779.21,10779.21,10779.21,10779.21,185300],["2025-02-04",10028.2,10469.97,10028.2,10028.2,2479000],["2025-02-05",10028.2,10469.97,10028.2,10337.44,192800],["2025-02-06",10204.91,10381.62,10028.2,10160.74,502700],["2025-02-07",10160.74,10160.74,10028.2,10116.56,349200],["2025-02-10",10116.56,10116.56,9895.67,9939.85,317800],["2025-02-11",9939.85,10116.56,9851.5,9984.03,178600],["2025-02-12",9939.85,10116.56,9895.67,10072.38,135200],["2025-02-13",10028.2,10072.38,9984.03,10072.38,161500],["2025-02-14",10072.38,10293.27,10072.38,10072.38,326600],["2025-02-17",10072.38,10072.38,9851.5,9851.5,340800],["2025-02-18",9895.67,10072.38,9807.32,10028.2,153600],["2025-02-19",10072.38,10160.74,9895.67,10072.38,436900],["2025-02-20",10072.38,10072.38,9895.67,9895.67,274400],["2025-02-21",9939.85,9984.03,9851.5,9984.03,180700],["2025-02-24",9939.85,9984.03,9851.5,9939.85,205200],["2025-02-25",9939.85,10028.2,9895.67,9984.03,129200],["2025-02-26",9984.03,10072.38,9895.67,9895.67,117300],["2025-02-27",9939.85,9939.85,9718.96,9763.14,254400],["2025-02-28",9763.14,9851.5,9763.14,9807.32,152100],["2025-03-03",9763.14,9895.67,9763.14,9851.5,88100],["2025-03-04",9807.32,9851.5,9763.14,9807.32,96400],["2025-03-05",9763.14,9851.5,9674.79,9674.79,129900],["2025-03-06",9674.79,9718.96,9498.08,9674.79,241000],["2025-03-07",9718.96,9718.96,9586.43,9718.96,62400],["2025-03-10",9674.79,9718.96,9586.43,9674.79,108800],["2025-03-11",9498.08,9718.96,9498.08,9718.96,108300],["2025-03-12",9674.79,9718.96,9586.43,9674.79,72000],["2025-03-13",9674.79,9674.79,9586.43,9674.79,73900],["2025-03-14",9630.61,9630.61,9542.26,9630.61,55400],["2025-03-17",9630.61,9630.61,9542.26,9586.43,131700],["2025-03-18",9630.61,10204.91,9630.61,10072.38,351500],["2025-03-19",10072.38,10072.38,9895.67,10028.2,37400],["2025-03-20",9939.85,9939.85,9718.96,9895.67,118400],["2025-03-21",9895.67,9895.67,9674.79,9674.79,69200],["2025-03-24",9674.79,9718.96,9630.61,9718.96,48900],["2025-03-25",9674.79,9718.96,9630.61,9674.79,61800],["2025-03-26",9674.79,9674.79,9586.43,9630.61,46800],["2025-03-27",9674.79,9763.14,9630.61,9674.79,69200],["2025-03-28",9674.79,9674.79,9586.43,9630.61,74200],["2025-03-31",9586.43,9630.61,9542.26,9542.26,92400],["2025-04-01",9586.43,9630.61,9542.26,9630.61,81300],["2025-04-02",9674.79,9718.96,9586.43,9630.61,108200],["2025-04-03",9277.19,9453.9,8967.95,8967.95,404600],["2025-04-04",8358.31,8738.23,8358.31,8720.56,302800],["2025-04-08",8658.71,8835.42,8128.59,8128.59,601600],["2025-04-09",7704.49,8181.6,7704.49,8128.59,239900],["2025-04-10",8694.06,8694.06,8658.71,8694.06,244100],["2025-04-11",8835.42,8835.42,8570.36,8747.07,140700],["2025-04-14",8747.07,8791.24,8685.22,8782.41,53100],["2025-04-15",8782.41,8791.24,8729.4,8782.41,35600],["2025-04-16",8817.75,8923.78,8808.92,8835.42,49800],["2025-04-17",8835.42,8879.6,8800.08,8835.42,26800],["2025-04-18",8835.42,8967.95,8835.42,8879.6,72800],["2025-04-21",8835.42,8879.6,8764.74,8826.59,70300],["2025-04-22",8729.4,8747.07,8216.94,8676.38,287500],["2025-04-23",8729.4,8738.23,8658.71,8738.23,70700],["2025-04-24",8658.71,8791.24,8658.71,8755.9,78200],["2025-04-25",8747.07,8764.74,8658.71,8738.23,80100],["2025-04-28",8499.68,8835.42,8499.68,8791.24,74100],["2025-04-29",8835.42,8835.42,8773.57,8808.92,11500],["2025-05-05",8808.92,8808.92,8685.22,8747.07,43600],["2025-05-06",8632.21,9012.13,8632.21,8923.78,122900],["2025-05-07",9012.13,9056.31,8923.78,9056.31,112500],["2025-05-08",8923.78,9056.31,8835.42,9012.13,24700],["2025-05-09",8923.78,9630.61,8923.78,9630.61,533700],["2025-05-12",9542.26,10249.09,9542.26,9939.85,512000],["2025-05-13",9984.03,9984.03,9718.96,9851.5,167000],["2025-05-14",9718.96,9895.67,9718.96,9895.67,163100],["2025-05-15",9763.14,9939.85,9763.14,9939.85,121600],["2025-05-16",9939.85,10116.56,9895.67,10072.38,402400],["2025-05-19",9939.85,10249.09,9939.85,10116.56,388800],["2025-05-20",10116.56,10249.09,10072.38,10249.09,282400],["2025-05-21",10204.91,10425.8,10204.91,10381.62,364200],["2025-05-22",10381.62,10646.68,10381.62,10381.62,673600],["2025-05-23",10566.18,10935.31,10566.18,10843.03,450900],["2025-05-26",10889.17,10889.17,10658.46,10843.03,505600],["2025-05-27",10796.89,11073.73,10796.89,10935.31,196600],["2025-05-28",10981.45,11212.15,10889.17,11027.59,340600],["2025-05-29",10750.74,11073.73,10750.74,11073.73,280800],["2025-05-30",10935.31,11166.01,10935.31,11119.87,261500],["2025-06-02",11166.01,11304.43,11073.73,11304.43,278600],["2025-06-03",11258.29,11442.85,11258.29,11350.57,241100],["2025-06-04",11442.85,11535.13,11304.43,11396.71,391800],["2025-06-05",11258.29,11535.13,11258.29,11488.99,348700],["2025-06-06",11627.42,11627.42,11442.85,11488.99,162700],["2025-06-09",11535.13,11581.27,11488.99,11488.99,160100],["2025-06-10",11166.01,11627.42,11166.01,11488.99,254900],["2025-06-11",11488.99,11488.99,11442.85,11488.99,223500],["2025-06-12",10843.03,11535.13,10843.03,11488.99,290100],["2025-06-13",11442.85,11627.42,11350.57,11488.99,211500],["2025-06-16",11488.99,11535.13,11258.29,11535.13,55400],["2025-06-17",11442.85,11488.99,11396.71,11488.99,92300],["2025-06-18",11396.71,11488.99,11396.71,11442.85,104700],["2025-06-19",11396.71,11442.85,11350.57,11396.71,72300],["2025-06-20",11258.29,11442.85,11258.29,11396.71,135300],["2025-06-23",11119.87,11396.71,11073.73,11212.15,212500],["2025-06-24",11166.01,11212.15,11073.73,11166.01,143200],["2025-06-25",11166.01,11258.29,11166.01,11166.01,7000],["2025-06-26",11166.01,11258.29,11166.01,11258.29,11200],["2025-06-27",11166.01,11350.57,10843.03,11212.15,107600],["2025-06-30",11119.87,11258.29,11119.87,11212.15,10700],["2025-07-01",10889.17,11212.15,10889.17,11166.01,95000],["2025-07-02",11166.01,11212.15,11166.01,11212.15,16600],["2025-07-03",11119.87,11258.29,11119.87,11166.01,46400],["2025-07-04",11027.59,11212.15,11027.59,11212.15,22100],["2025-07-07",10981.45,11258.29,10981.45,11258.29,46800],["2025-07-08",11304.43,11304.43,11073.73,11212.15,18000],["2025-07-09",11212.15,11258.29,11166.01,11258.29,16900],["2025-07-10",11258.29,11258.29,11166.01,11212.15,22000],["2025-07-11",11166.01,11258.29,11073.73,11258.29,38600],["2025-07-14",11258.29,11258.29,11212.15,11212.15,48800],["2025-07-15",11212.15,11258.29,11166.01,11258.29,38700],["2025-07-16",11212.15,11350.57,11212.15,11258.29,31300],["2025-07-17",11304.43,12042.68,11258.29,11996.54,244600],["2025-07-18",12134.96,12273.38,11535.13,11811.98,29900],["2025-07-21",12273.38,12273.38,11304.43,11304.43,63100],["2025-07-22",11304.43,11627.42,10981.45,11627.42,129300],["2025-07-23",11627.42,11627.42,11442.85,11488.99,42600],["2025-07-24",11442.85,11488.99,11442.85,11442.85,57200],["2025-07-25",11442.85,11627.42,11442.85,11535.13,78600],["2025-07-28",11535.13,11719.7,11535.13,11535.13,26500],["2025-07-29",11535.13,11627.42,11166.01,11166.01,118100],["2025-07-30",11166.01,11350.57,11166.01,11212.15,97500],["2025-07-31",11350.57,11350.57,11166.01,11258.29,9500],["2025-08-01",11258.29,11535.13,11166.01,11350.57,85100],["2025-08-04",11811.98,11811.98,11350.57,11535.13,18500],["2025-08-05",11535.13,11673.56,11119.87,11442.85,105100],["2025-08-06",11442.85,11535.13,11396.71,11442.85,42700],["2025-08-07",11442.85,11535.13,11442.85,11535.13,25900],["2025-08-08",11535.13,11535.13,11535.13,11535.13,96700],["2025-08-11",11535.13,11535.13,11350.57,11442.85,103300],["2025-08-12",11396.71,11488.99,11350.57,11442.85,50800],["2025-08-13",11442.85,11535.13,10750.74,11396.71,73400],["2025-08-14",11350.57,11535.13,11350.57,11442.85,123500],["2025-08-15",11535.13,11627.42,11442.85,11442.85,69200],["2025-08-18",11304.43,11535.13,11304.43,11442.85,30700],["2025-08-19",11719.7,11719.7,11350.57,11442.85,18100],["2025-08-20",11396.71,11442.85,10843.03,11442.85,43100],["2025-08-21",11304.43,11350.57,11212.15,11350.57,49600],["2025-08-22",11350.57,11581.27,11304.43,11350.57,127400],["2025-08-25",11396.71,11396.71,11258.29,11350.57,34000],["2025-08-26",11350.57,11996.54,11350.57,11627.42,169400],["2025-08-27",11627.42,11950.4,11535.13,11627.42,31800],["2025-08-28",11627.42,11858.12,11535.13,11627.42,26000],["2025-08-29",11258.29,11581.27,11258.29,11581.27,61200],["2025-09-03",11581.27,11627.42,11442.85,11627.42,22100],["2025-09-04",11535.13,11673.56,11535.13,11673.56,73100],["2025-09-05",11581.27,11673.56,11535.13,11627.42,88800],["2025-09-08",11627.42,11719.7,11581.27,11627.42,103700],["2025-09-09",11488.99,11627.42,11488.99,11627.42,98100],["2025-09-10",11535.13,11719.7,11535.13,11719.7,48500],["2025-09-11",11673.56,11811.98,11581.27,11719.7,61500],["2025-09-12",11535.13,11627.42,11442.85,11535.13,48100],["2025-09-15",11535.13,11719.7,11535.13,11719.7,36000],["2025-09-16",11719.7,11719.7,11581.27,11719.7,45200],["2025-09-17",11396.71,11719.7,11396.71,11627.42,76400],["2025-09-18",11442.85,11627.42,11442.85,11535.13,56500],["2025-09-19",11442.85,11719.7,11442.85,11627.42,57200],["2025-09-22",11627.42,11627.42,11442.85,11581.27,58500],["2025-09-23",11719.7,11719.7,11535.13,11627.42,27400],["2025-09-24",11581.27,11627.42,11535.13,11627.42,38200],["2025-09-25",11535.13,11627.42,11535.13,11627.42,24900],["2025-09-26",11627.42,11719.7,11535.13,11535.13,26600],["2025-09-29",11535.13,11581.27,11535.13,11535.13,57200],["2025-09-30",11535.13,11627.42,11258.29,11627.42,121300],["2025-10-01",11627.42,11627.42,11258.29,11581.27,24000],["2025-10-02",11719.7,11719.7,11581.27,11627.42,21500],["2025-10-03",11627.42,12411.8,11581.27,12365.66,217300],["2025-10-06",12734.79,12734.79,12181.1,12273.38,27100],["2025-10-07",12273.38,12642.51,11535.13,11904.26,66600],["2025-10-08",11581.27,11858.12,11350.57,11627.42,88700],["2025-10-09",11627.42,11673.56,11535.13,11627.42,23500],["2025-10-10",11535.13,11719.7,11535.13,11673.56,37700],["2025-10-13",11350.57,11719.7,11350.57,11627.42,45400],["2025-10-14",11488.99,11765.84,11442.85,11535.13,20300],["2025-10-15",11535.13,11535.13,11488.99,11535.13,9200],["2025-10-16",11535.13,11627.42,11304.43,11304.43,18600],["2025-10-17",11811.98,12088.82,11765.84,11904.26,394500],["2025-10-20",11904.26,11996.54,11627.42,11673.56,197300],["2025-10-21",11535.13,11904.26,10889.17,11673.56,179300],["2025-10-22",11350.57,11673.56,11350.57,11535.13,181000],["2025-10-23",11535.13,11996.54,11535.13,11950.4,149400],["2025-10-24",11950.4,11996.54,11627.42,11950.4,60700],["2025-10-27",11950.4,11950.4,11719.7,11904.26,5700],["2025-10-28",11904.26,11904.26,11627.42,11811.98,35800],["2025-10-29",11765.84,11858.12,11581.27,11858.12,40500],["2025-10-30",11811.98,11950.4,11581.27,11858.12,61100],["2025-10-31",11719.7,11811.98,11627.42,11811.98,5500],["2025-11-03",11719.7,12365.66,11627.42,11811.98,215200],["2025-11-04",11673.56,11858.12,11673.56,11811.98,54000],["2025-11-05",11719.7,11811.98,11719.7,11811.98,49400],["2025-11-06",11765.84,11858.12,11673.56,11811.98,81200],["2025-11-07",11765.84,11904.26,11719.7,11811.98,33600],["2025-11-10",11996.54,11996.54,11627.42,11904.26,12600],["2025-11-11",11858.12,11950.4,11811.98,11950.4,3200],["2025-11-12",11535.13,11904.26,11535.13,11904.26,13600],["2025-11-13",11858.12,11858.12,11673.56,11811.98,9900],["2025-11-14",11811.98,11811.98,11627.42,11719.7,3700],["2025-11-17",11627.42,11719.7,11627.42,11673.56,6600],["2025-11-18",11627.42,11719.7,11627.42,11673.56,7200],["2025-11-19",11627.42,11673.56,11581.27,11627.42,13300],["2025-11-20",11627.42,11673.56,11581.27,11673.56,8900],["2025-11-21",11581.27,11581.27,11581.27,11581.27,9100],["2025-11-24",11350.57,11996.54,11350.57,11904.26,71200],["2025-11-25",11811.98,11904.26,11627.42,11765.84,44000],["2025-11-26",11535.13,11811.98,11535.13,11719.7,1200],["2025-11-27",11627.42,11811.98,11535.13,11811.98,3300],["2025-11-28",11535.13,11719.7,11535.13,11535.13,6300],["2025-12-01",11535.13,11811.98,11396.71,11396.71,6500],["2025-12-02",11811.98,11811.98,11442.85,11673.56,3900],["2025-12-03",11673.56,11673.56,11581.27,11581.27,8500],["2025-12-04",11581.27,11996.54,11535.13,11811.98,41700],["2025-12-05",11581.27,11673.56,11581.27,11673.56,12100],["2025-12-08",11442.85,11673.56,11350.57,11673.56,7000],["2025-12-09",11488.99,11673.56,11442.85,11673.56,9300],["2025-12-10",11442.85,11673.56,11442.85,11673.56,1800],["2025-12-11",11673.56,11673.56,11581.27,11581.27,6400],["2025-12-12",11581.27,11765.84,11396.71,11396.71,124600],["2025-12-15",11627.42,11627.42,11350.57,11535.13,4100],["2025-12-16",10981.45,11673.56,10981.45,11627.42,13800],["2025-12-17",11166.01,11581.27,11166.01,11442.85,1900],["2025-12-18",11581.27,11627.42,11350.57,11535.13,23400],["2025-12-19",11535.13,11535.13,11396.71,11535.13,5300],["2025-12-22",11304.43,11488.99,11073.73,11488.99,15400],["2025-12-23",11488.99,11488.99,11350.57,11442.85,3100],["2025-12-24",11396.71,11396.71,11396.71,11396.71,2200],["2025-12-25",11396.71,11535.13,11350.57,11442.85,1600],["2025-12-26",11304.43,11304.43,11304.43,11304.43,1300],["2025-12-29",11396.71,11442.85,11350.57,11442.85,10600],["2025-12-30",11442.85,11442.85,11396.71,11396.71,2900],["2025-12-31",11350.57,11350.57,11073.73,11350.57,11800],["2026-01-05",11350.57,11488.99,11350.57,11350.57,15700],["2026-01-06",11258.29,11350.57,11212.15,11258.29,1800],["2026-01-07",11350.57,11350.57,11350.57,11350.57,5000],["2026-01-08",11535.13,11627.42,11535.13,11535.13,20600],["2026-01-09",11535.13,11535.13,11212.15,11442.85,10200],["2026-01-12",11442.85,11535.13,11166.01,11166.01,38400],["2026-01-13",11488.99,11535.13,11304.43,11304.43,2900],["2026-01-14",11535.13,11535.13,11258.29,11258.29,12700],["2026-01-15",11258.29,11442.85,11258.29,11258.29,22800],["2026-01-16",11258.29,11442.85,11258.29,11258.29,5300],["2026-01-19",11304.43,11350.57,11212.15,11212.15,7000],["2026-01-20",11212.15,11350.57,11212.15,11304.43,6900],["2026-01-21",10520.04,11350.57,10520.04,11258.29,130500],["2026-01-22",11258.29,11258.29,11166.01,11166.01,41700],["2026-01-23",11166.01,11212.15,10935.31,11073.73,28300],["2026-01-26",11166.01,11258.29,11073.73,11073.73,6300],["2026-01-27",10704.6,11212.15,10704.6,11212.15,7100],["2026-01-28",10935.31,11212.15,10889.17,11073.73,1000],["2026-01-29",11027.59,11027.59,10935.31,10981.45,3900],["2026-01-30",10981.45,11166.01,10935.31,11119.87,12500],["2026-02-02",11119.87,11119.87,11119.87,11119.87,300],["2026-02-03",11166.01,11166.01,10796.89,10935.31,21900],["2026-02-04",10935.31,10935.31,10889.17,10935.31,10700],["2026-02-05",10889.17,10889.17,10796.89,10889.17,17700],["2026-02-06",10889.17,10889.17,10843.03,10843.03,8700],["2026-02-09",10843.03,11166.01,10796.89,11166.01,12400],["2026-02-10",10889.17,11073.73,10889.17,11073.73,300],["2026-02-11",10796.89,11073.73,10796.89,10935.31,6500],["2026-02-12",11073.73,11119.87,10843.03,10843.03,4000],["2026-02-13",10750.74,10981.45,10704.6,10843.03,10700],["2026-02-23",10843.03,11073.73,10843.03,10935.31,38000],["2026-02-24",10704.6,10889.17,10704.6,10889.17,4700],["2026-02-25",10889.17,10889.17,10704.6,10889.17,22300],["2026-02-26",10889.17,10889.17,10612.32,10750.74,43100],["2026-02-27",10750.74,10750.74,10612.32,10612.32,18200],["2026-03-02",10612.32,10796.89,10520.04,10704.6,53900],["2026-03-03",10150.92,11073.73,10150.92,10566.18,71000],["2026-03-04",10473.9,11027.59,10335.48,10520.04,20000],["2026-03-05",10289.34,10935.31,10289.34,10520.04,26000],["2026-03-06",10473.9,10473.9,10335.48,10381.62,6000],["2026-03-09",10197.06,10197.06,9689.51,9689.51,85700],["2026-03-10",9966.36,9966.36,9689.51,9966.36,20900],["2026-03-11",10520.04,10520.04,9966.36,10104.78,11100],["2026-03-12",10058.64,10243.2,10058.64,10243.2,7400],["2026-03-13",10243.2,10381.62,10150.92,10381.62,10200],["2026-03-16",10058.64,10335.48,10058.64,10335.48,1600],["2026-03-17",10243.2,10289.34,10150.92,10289.34,3200],["2026-03-18",9920.22,10150.92,9920.22,10104.78,18700],["2026-03-19",10335.48,10335.48,10335.48,10335.48,100],["2026-03-20",10289.34,10289.34,9827.93,9874.07,8100],["2026-03-23",9874.07,9874.07,9874.07,9874.07,4000],["2026-03-24",9874.07,10058.64,9689.51,10058.64,14800],["2026-03-25",10058.64,10243.2,10058.64,10058.64,21200],["2026-03-26",10058.64,10058.64,9966.36,9966.36,2900],["2026-03-27",9966.36,10104.78,9920.22,10058.64,3700],["2026-03-30",9874.07,9874.07,9597.23,9874.07,66100],["2026-03-31",9781.79,9966.36,9689.51,9874.07,5800],["2026-04-01",10058.64,10058.64,9827.93,9920.22,29400],["2026-04-02",9874.07,9874.07,9827.93,9874.07,30400],["2026-04-03",9827.93,9874.07,9781.79,9874.07,6800],["2026-04-06",9874.07,9874.07,9689.51,9735.65,74100],["2026-04-07",9735.65,9920.22,9735.65,9874.07,14700],["2026-04-08",9781.79,9920.22,9781.79,9920.22,9600],["2026-04-09",9920.22,9966.36,9874.07,9874.07,17800],["2026-04-10",9920.22,9920.22,9689.51,9781.79,39900],["2026-04-13",9781.79,9781.79,9689.51,9735.65,29700],["2026-04-14",9966.36,9966.36,9689.51,9735.65,7200],["2026-04-15",9781.79,9781.79,9597.23,9643.37,20700],["2026-04-16",9643.37,9781.79,9551.09,9689.51,20300],["2026-04-17",9689.51,9689.51,9015.86,9689.51,18800],["2026-04-20",9689.51,9689.51,9643.37,9689.51,23400],["2026-04-21",9597.23,9597.23,9458.81,9458.81,36300],["2026-04-22",9458.81,9504.95,9458.81,9504.95,11500],["2026-04-23",9551.09,9551.09,9412.67,9504.95,15500],["2026-04-24",9504.95,9551.09,9504.95,9504.95,9400],["2026-04-28",9504.95,9551.09,9458.81,9551.09,3300],["2026-04-29",9551.09,9597.23,9551.09,9597.23,3300],["2026-05-04",9597.23,9827.93,9597.23,9597.23,13200],["2026-05-05",9597.23,9597.23,9597.23,9597.23,4900],["2026-05-06",9643.37,9735.65,9643.37,9735.65,1300],["2026-05-07",9827.93,9827.93,9643.37,9735.65,26500],["2026-05-08",9689.51,9689.51,9597.23,9643.37,15900],["2026-05-11",9735.65,9735.65,9551.09,9551.09,1500],["2026-05-12",9643.37,9643.37,9504.95,9643.37,2600],["2026-05-13",9643.37,9643.37,9551.09,9551.09,6900],["2026-05-14",9551.09,9551.09,9458.81,9504.95,31700],["2026-05-15",9504.95,9504.95,9412.67,9458.81,19900],["2026-05-18",9458.81,9458.81,9228.11,9228.11,58300],["2026-05-19",9228.11,9320.39,9181.97,9181.97,33300],["2026-05-20",9181.97,9274.25,9181.97,9228.11,17000],["2026-05-21",9320.39,9320.39,9181.97,9228.11,7600],["2026-05-22",9228.11,9320.39,9228.11,9228.11,9100],["2026-05-25",9366.53,9366.53,9181.97,9228.11,9700],["2026-05-26",9043.55,9228.11,9043.55,9228.11,4200],["2026-05-27",9228.11,9320.39,9228.11,9320.39,4900],["2026-05-28",9274.25,9320.39,9228.11,9320.39,15000],["2026-05-29",9320.39,9320.39,9228.11,9228.11,5100],["2026-06-01",9228.11,9228.11,9228.11,9228.11,8200],["2026-06-02",9274.25,9274.25,9228.11,9274.25,3400],["2026-06-03",9274.25,9274.25,9274.25,9274.25,2300],["2026-06-04",9228.11,9228.11,9228.11,9228.11,3300],["2026-06-05",9228.11,9320.39,9228.11,9274.25,4900],["2026-06-08",9274.25,9274.25,9274.25,9274.25,4300],["2026-06-09",9274.25,9274.25,9135.83,9218.88,18400],["2026-06-10",9228.11,9320.39,9228.11,9274.25,4900],["2026-06-11",9228.11,9320.39,9228.11,9274.25,6500],["2026-06-12",9320.39,9366.53,9274.25,9274.25,14900],["2026-06-15",9458.81,9458.81,9274.25,9320.39,26500],["2026-06-16",9366.53,9366.53,9274.25,9274.25,10300],["2026-06-17",9320.39,9366.53,9320.39,9366.53,17700],["2026-06-18",9412.67,9412.67,9320.39,9412.67,20200],["2026-06-19",9412.67,9412.67,9320.39,9320.39,18500],["2026-06-22",9320.39,9320.39,9228.11,9274.25,18400],["2026-06-23",9274.25,9274.25,9218.88,9274.25,57700],["2026-06-24",9366.53,9366.53,9228.11,9274.25,43300],["2026-06-25",9228.11,9320.39,9228.11,9320.39,19900],["2026-06-26",9320.39,9366.53,9228.11,9320.39,33000],["2026-06-29",9320.39,9757.28,9223.3,9611.65,11700],["2026-06-30",9660.19,9660.19,9504.85,9611.65,17100],["2026-07-01",9601.94,9708.74,9563.11,9611.65,12800],["2026-07-02",9611.65,9708.74,9611.65,9660.19,16800],["2026-07-03",9660.19,9699.03,9611.65,9699.03,5100],["2026-07-06",9611.65,9708.74,9543.69,9669.9,24200],["2026-07-07",9669.9,10000.0,9669.9,9854.37,31200],["2026-07-08",9805.83,9854.37,9805.83,9854.37,7100],["2026-07-09",9854.37,9854.37,9805.83,9805.83,3300],["2026-07-10",9611.65,9805.83,9563.11,9805.83,6800],["2026-07-13",9611.65,9805.83,9611.65,9805.83,5000],["2026-07-14",9611.65,9805.83,9611.65,9805.83,6300],["2026-07-15",9757.28,9757.28,9611.65,9621.36,25400],["2026-07-16",9611.65,9699.03,9611.65,9699.03,5400],["2026-07-17",9708.74,9708.74,9135.92,9660.19,8600],["2026-07-20",9650.49,9660.19,9650.49,9660.19,200],["2026-07-21",9368.93,9582.52,9126.21,9223.3,21400],["2026-07-22",9368.93,9368.93,9223.3,9368.93,2400],["2026-07-23",9368.93,9368.93,9349.51,9368.93,15700],["2026-07-24",9368.93,9689.32,9368.93,9368.93,7300],["2026-07-27",9320.39,9368.93,9320.39,9349.51,7200],["2026-07-28",9339.81,9349.51,9339.81,9349.51,5600],["2026-07-29",9349.51,9349.51,9087.38,9339.81,11300],["2026-07-30",9350.0,9400.0,9340.0,9400.0,7200],["2026-07-31",9400.0,9500.0,9330.0,9410.0,9500],["2026-08-03",9400.0,9400.0,9400.0,9400.0,10100],["2026-08-04",9400.0,9700.0,9400.0,9690.0,6300],["2026-08-05",9700.0,9750.0,9700.0,9750.0,11000],["2026-08-06",9650.0,9750.0,9650.0,9700.0,2100],["2026-08-07",9700.0,9700.0,9650.0,9670.0,700],["2026-08-10",9900.0,9900.0,9790.0,9790.0,700],["2026-08-11",9250.0,9890.0,9250.0,9870.0,700],["2026-08-12",9800.0,9860.0,9700.0,9860.0,1000],["2026-08-13",9540.0,9610.0,9540.0,9610.0,300],["2026-08-14",9870.0,9870.0,9500.0,9590.0,1900],["2026-08-17",9590.0,9590.0,9590.0,9590.0,3700],["2026-08-18",9800.0,9800.0,9800.0,9800.0,2000],["2026-08-19",9800.0,9800.0,9600.0,9790.0,3600],["2026-08-20",9790.0,9790.0,9790.0,9790.0,100],["2026-08-21",9690.0,9800.0,9690.0,9750.0,6300],["2026-08-24",9810.0,9880.0,9520.0,9850.0,9900],["2026-08-25",9550.0,9840.0,9550.0,9840.0,200],["2026-08-26",9700.0,9790.0,9700.0,9790.0,800],["2026-08-27",9750.0,9780.0,9600.0,9750.0,6600],["2026-08-28",9750.0,9890.0,9700.0,9890.0,1400],["2026-09-03",9600.0,9800.0,9600.0,9800.0,400],["2026-09-04",9800.0,9800.0,9790.0,9800.0,800],["2026-09-07",9500.0,9650.0,9500.0,9650.0,5300],["2026-09-08",9690.0,9880.0,9690.0,9790.0,14900],["2026-09-09",9710.0,9710.0,9620.0,9620.0,14500],["2026-09-10",9610.0,9650.0,9600.0,9610.0,52600],["2026-09-11",9610.0,9610.0,9200.0,9600.0,44400],["2026-09-14",9450.0,9450.0,9400.0,9400.0,3600],["2026-09-15",9310.0,9600.0,9250.0,9420.0,25400],["2026-09-16",9370.0,9370.0,9370.0,9370.0,600],["2026-09-17",9500.0,9500.0,9490.0,9490.0,400],["2026-09-18",9500.0,9500.0,9400.0,9490.0,7600],["2026-09-21",9310.0,9360.0,9310.0,9350.0,11100],["2026-09-22",9350.0,9490.0,9350.0,9360.0,400],["2026-09-23",9310.0,9600.0,9260.0,9500.0,4100],["2026-09-24",9600.0,9610.0,9420.0,9420.0,1800],["2026-09-25",9320.0,9500.0,9320.0,9500.0,2700],["2026-09-28",9300.0,9350.0,9300.0,9350.0,2100],["2026-09-29",9360.0,9590.0,9350.0,9590.0,6100],["2026-09-30",9460.0,9460.0,9460.0,9460.0,1000],["2026-10-01",9420.0,9450.0,9330.0,9450.0,8400],["2026-10-02",9400.0,9500.0,9400.0,9500.0,1700],["2026-10-05",9490.0,9490.0,9400.0,9400.0,12000],["2026-10-06",9500.0,9500.0,9400.0,9400.0,3000],["2026-10-07",9700.0,9700.0,9500.0,9500.0,2300],["2026-10-08",9490.0,9490.0,9350.0,9420.0,7200],["2026-10-09",9400.0,9450.0,9400.0,9450.0,3400],["2026-10-12",9380.0,9480.0,9300.0,9320.0,11300]]}