{"sym":"LSS","index":false,"bars":[["2008-01-09",8630.36,8651.94,8198.85,8414.6,193140],["2008-01-10",8047.81,8047.81,8004.66,8004.66,115220],["2008-01-11",8198.85,8393.03,8004.66,8393.03,63380],["2008-01-14",8414.6,8716.67,8306.72,8306.72,62760],["2008-01-15",7896.78,8371.45,7896.78,7896.78,88500],["2008-01-16",8198.85,8285.15,8090.97,8285.15,42870],["2008-01-17",8285.15,8414.6,7983.09,7983.09,78060],["2008-01-18",7983.09,8177.27,7594.72,8177.27,48410],["2008-01-21",8198.85,8198.85,7788.9,8177.27,25000],["2008-01-22",7788.9,7810.48,7788.9,7810.48,9300],["2008-01-23",7486.84,7486.84,7422.11,7422.11,60200],["2008-01-24",7788.9,7788.9,7055.32,7055.32,1570],["2008-01-25",6710.11,6774.84,6710.11,6774.84,4530],["2008-01-28",6451.2,6774.84,6451.2,6774.84,9800],["2008-01-29",6882.71,6882.71,6472.77,6796.41,19400],["2008-01-30",6796.41,7120.05,6796.41,7120.05,56560],["2008-01-31",6904.29,7465.26,6904.29,7465.26,39060],["2008-02-01",7767.33,7788.9,7551.57,7788.9,46040],["2008-02-12",8177.27,8177.27,7551.57,8177.27,25630],["2008-02-13",8090.97,8090.97,7788.9,7788.9,26630],["2008-02-14",7788.9,7810.48,7767.33,7767.33,19710],["2008-02-15",7767.33,7767.33,7378.96,7465.26,14910],["2008-02-18",7120.05,7227.93,7120.05,7120.05,26140],["2008-02-19",6904.29,7120.05,6904.29,7055.32,30900],["2008-02-20",6710.11,7098.47,6710.11,6710.11,16640],["2008-02-21",6386.47,6451.2,6386.47,6386.47,37070],["2008-02-22",6192.29,6472.77,6170.71,6472.77,46300],["2008-02-25",6796.41,6796.41,6796.41,6796.41,79900],["2008-02-26",7076.9,7076.9,6472.77,6472.77,45660],["2008-02-27",6472.77,6688.53,6472.77,6688.53,41480],["2008-02-28",6796.41,6796.41,6688.53,6774.84,18010],["2008-02-29",6774.84,6774.84,6580.65,6580.65,9650],["2008-03-03",6472.77,6494.35,6300.17,6300.17,36150],["2008-03-04",5998.1,6084.41,5998.1,5998.1,36200],["2008-03-05",5717.62,6041.25,5717.62,5717.62,100730],["2008-03-06",5998.1,5998.1,5998.1,5998.1,65060],["2008-03-07",6278.59,6278.59,6278.59,6278.59,35500],["2008-03-10",6580.65,6580.65,6041.25,6041.25,67450],["2008-03-11",6041.25,6192.29,6041.25,6105.98,97910],["2008-03-12",6213.86,6213.86,6105.98,6105.98,24100],["2008-03-13",6364.89,6364.89,6192.29,6192.29,16110],["2008-03-14",5954.95,6192.29,5954.95,6192.29,9220],["2008-03-17",5890.22,6084.41,5890.22,5890.22,55780],["2008-03-18",5609.74,5609.74,5609.74,5609.74,54890],["2008-03-19",5609.74,5825.5,5609.74,5609.74,51130],["2008-03-20",5329.25,5415.55,5329.25,5329.25,23110],["2008-03-21",5091.91,5091.91,5070.34,5070.34,48950],["2008-03-24",4833.0,4854.58,4833.0,4833.0,69700],["2008-03-25",4660.4,4660.4,4617.24,4638.82,32290],["2008-03-26",4638.82,4854.58,4638.82,4854.58,44000],["2008-03-27",4897.73,4897.73,4897.73,4897.73,5110],["2008-03-28",4940.88,4940.88,4940.88,4940.88,15100],["2008-03-31",4940.88,4984.03,4940.88,4984.03,23320],["2008-04-01",5027.19,5027.19,5027.19,5027.19,25010],["2008-04-02",5070.34,5070.34,5070.34,5070.34,32000],["2008-04-03",5113.49,5113.49,5113.49,5113.49,21150],["2008-04-04",5156.64,5156.64,5156.64,5156.64,20040],["2008-04-07",5242.95,5242.95,5242.95,5242.95,32690],["2008-04-08",5329.25,5329.25,5178.22,5329.25,100680],["2008-04-09",5264.52,5393.98,5242.95,5393.98,45010],["2008-04-10",5329.25,5329.25,5286.1,5286.1,5210],["2008-04-11",5199.79,5199.79,5199.79,5199.79,4460],["2008-04-16",5113.49,5113.49,5113.49,5113.49,3040],["2008-04-17",5027.19,5199.79,5027.19,5199.79,56350],["2008-04-18",5242.95,5242.95,5113.49,5113.49,17040],["2008-04-21",5178.22,5178.22,5027.19,5027.19,15930],["2008-04-22",4940.88,4940.88,4940.88,4940.88,4560],["2008-04-23",4854.58,4854.58,4854.58,4854.58,1030],["2008-04-24",4768.28,4940.88,4768.28,4940.88,20460],["2008-04-25",5027.19,5027.19,4962.46,5027.19,6830],["2008-04-28",5070.34,5113.49,5005.61,5113.49,11210],["2008-04-29",5178.22,5178.22,5048.76,5178.22,7210],["2008-05-05",5178.22,5178.22,5091.91,5091.91,7540],["2008-05-06",5005.61,5005.61,5005.61,5005.61,810],["2008-05-07",4919.31,4919.31,4919.31,4919.31,620],["2008-05-08",4919.31,4919.31,4833.0,4833.0,1220],["2008-05-09",4746.7,4746.7,4746.7,4746.7,3590],["2008-05-12",4660.4,4660.4,4660.4,4660.4,50],["2008-05-13",4574.09,4574.09,4574.09,4574.09,280],["2008-05-14",4487.79,4487.79,4487.79,4487.79,30],["2008-05-15",4401.49,4401.49,4401.49,4401.49,670],["2008-05-16",4315.18,4315.18,4315.18,4315.18,23230],["2008-05-19",4228.88,4228.88,4228.88,4228.88,740],["2008-05-20",4164.15,4164.15,4164.15,4164.15,40],["2008-05-21",4099.42,4099.42,4099.42,4099.42,10],["2008-05-22",4034.69,4034.69,4034.69,4034.69,5330],["2008-05-23",3969.97,3969.97,3969.97,3969.97,16830],["2008-05-26",3905.24,3905.24,3905.24,3905.24,44600],["2008-05-30",3840.51,3840.51,3840.51,3840.51,41810],["2008-06-02",3767.59,3767.59,3767.59,3767.59,50],["2008-06-03",3694.67,3694.67,3694.67,3694.67,260],["2008-06-04",3621.75,3621.75,3621.75,3621.75,15100],["2008-06-05",3573.13,3573.13,3573.13,3573.13,14300],["2008-06-06",3524.52,3524.52,3524.52,3524.52,100],["2008-06-09",3475.91,3475.91,3475.91,3475.91,1000],["2008-06-10",3427.29,3451.6,3427.29,3451.6,32520],["2008-06-11",3500.21,3500.21,3402.98,3500.21,36700],["2008-06-12",3548.83,3548.83,3548.83,3548.83,71120],["2008-06-13",3597.44,3597.44,3597.44,3597.44,10],["2008-06-16",3646.06,3646.06,3646.06,3646.06,10],["2008-06-17",3718.98,3718.98,3718.98,3718.98,10],["2008-06-18",3791.9,3791.9,3646.06,3646.06,41040],["2008-06-19",3548.83,3548.83,3548.83,3548.83,1010],["2008-06-20",3451.6,3451.6,3451.6,3451.6,15710],["2008-06-23",3354.37,3548.83,3354.37,3548.83,44190],["2008-06-24",3451.6,3646.06,3451.6,3646.06,45940],["2008-06-25",3548.83,3718.98,3548.83,3718.98,52380],["2008-06-26",3621.75,3646.06,3621.75,3621.75,65120],["2008-06-27",3621.75,3621.75,3524.52,3524.52,16080],["2008-06-30",3427.29,3427.29,3427.29,3427.29,10510],["2008-07-01",3330.06,3524.52,3330.06,3378.68,124950],["2008-07-02",3475.91,3475.91,3378.68,3475.91,135280],["2008-07-03",3573.13,3573.13,3548.83,3573.13,123500],["2008-07-04",3573.13,3670.36,3573.13,3670.36,103670],["2008-07-07",3767.59,3767.59,3573.13,3573.13,139950],["2008-07-08",3475.91,3475.91,3475.91,3475.91,39900],["2008-07-09",3573.13,3573.13,3500.21,3573.13,90290],["2008-07-10",3646.06,3670.36,3573.13,3670.36,58810],["2008-07-11",3670.36,3767.59,3670.36,3767.59,102610],["2008-07-14",3864.82,3864.82,3864.82,3864.82,38240],["2008-07-15",3962.05,3962.05,3962.05,3962.05,15710],["2008-07-16",4059.27,4059.27,3864.82,4059.27,136730],["2008-07-17",4180.81,4180.81,4180.81,4180.81,4810],["2008-07-18",4059.27,4180.81,4059.27,4059.27,139920],["2008-07-21",3937.74,3937.74,3937.74,3937.74,47980],["2008-07-22",3840.51,3840.51,3840.51,3840.51,11000],["2008-07-23",3743.28,3743.28,3743.28,3743.28,14150],["2008-07-24",3646.06,3646.06,3646.06,3646.06,20580],["2008-07-25",3548.83,3548.83,3548.83,3548.83,20030],["2008-07-28",3451.6,3646.06,3451.6,3646.06,19920],["2008-07-29",3743.28,3743.28,3743.28,3743.28,27710],["2008-07-30",3840.51,3840.51,3743.28,3840.51,94810],["2008-07-31",3913.43,3937.74,3840.51,3937.74,74290],["2008-08-01",3889.13,3937.74,3840.51,3937.74,56570],["2008-08-04",3913.43,3986.35,3913.43,3937.74,42790],["2008-08-05",3840.51,3840.51,3840.51,3840.51,31460],["2008-08-06",3743.28,3937.74,3743.28,3937.74,87040],["2008-08-07",4034.97,4034.97,3840.51,3840.51,19780],["2008-08-08",3840.51,3889.13,3743.28,3840.51,10850],["2008-08-11",3937.74,3937.74,3937.74,3937.74,50690],["2008-08-12",4034.97,4034.97,3937.74,3937.74,27640],["2008-08-13",3937.74,4010.66,3864.82,4010.66,17490],["2008-08-14",3913.43,4107.89,3913.43,4107.89,58560],["2008-08-15",4229.42,4229.42,4229.42,4229.42,43540],["2008-08-18",4375.27,4375.27,4132.2,4350.96,18090],["2008-08-19",4156.5,4350.96,4156.5,4156.5,18740],["2008-08-20",3962.05,4034.97,3962.05,3962.05,42080],["2008-08-21",3962.05,4107.89,3962.05,4107.89,39590],["2008-08-22",4253.73,4253.73,4059.27,4059.27,20650],["2008-08-25",4132.2,4253.73,3889.13,4253.73,124260],["2008-08-26",4448.19,4448.19,4423.88,4448.19,120080],["2008-08-27",4642.64,4666.95,4618.34,4666.95,86960],["2008-08-28",4448.19,4691.26,4448.19,4448.19,29280],["2008-08-29",4229.42,4229.42,4229.42,4229.42,57050],["2008-09-03",4399.57,4423.88,4399.57,4423.88,78590],["2008-09-04",4642.64,4642.64,4423.88,4642.64,142330],["2008-09-05",4861.41,4861.41,4861.41,4861.41,102430],["2008-09-08",5104.48,5104.48,4691.26,5104.48,222100],["2008-09-09",5347.55,5347.55,5128.78,5226.01,116430],["2008-09-10",5323.24,5323.24,4982.94,4982.94,81870],["2008-09-11",4764.18,4764.18,4739.87,4739.87,59970],["2008-09-12",4521.11,4521.11,4521.11,4521.11,48050],["2008-09-15",4618.34,4739.87,4302.35,4302.35,97180],["2008-09-16",4107.89,4107.89,4107.89,4107.89,69170],["2008-09-17",3913.43,3913.43,3913.43,3913.43,24300],["2008-09-18",3718.98,3718.98,3718.98,3718.98,31410],["2008-09-19",3889.13,3889.13,3889.13,3889.13,22610],["2008-09-22",4083.58,4083.58,4083.58,4083.58,1900],["2008-09-23",3889.13,4253.73,3889.13,3889.13,136230],["2008-09-24",3889.13,4010.66,3840.51,3889.13,12520],["2008-09-25",3889.13,4083.58,3889.13,4083.58,16750],["2008-09-26",4278.04,4278.04,4107.89,4229.42,55720],["2008-09-29",4034.97,4302.35,4034.97,4059.27,38610],["2008-09-30",3864.82,3864.82,3864.82,3864.82,1400],["2008-10-01",3937.74,3937.74,3816.2,3864.82,58310],["2008-10-02",3864.82,3962.05,3791.9,3962.05,11160],["2008-10-03",3767.59,3937.74,3767.59,3889.13,13400],["2008-10-06",3694.67,3718.98,3694.67,3694.67,27390],["2008-10-07",3524.52,3816.2,3524.52,3816.2,45860],["2008-10-08",3646.06,3646.06,3646.06,3646.06,15620],["2008-10-09",3524.52,3816.2,3524.52,3791.9,18740],["2008-10-10",3621.75,3621.75,3621.75,3621.75,7460],["2008-10-13",3621.75,3670.36,3573.13,3573.13,6000],["2008-10-14",3743.28,3743.28,3743.28,3743.28,38190],["2008-10-15",3889.13,3889.13,3621.75,3840.51,23240],["2008-10-16",3670.36,3840.51,3670.36,3718.98,7770],["2008-10-17",3767.59,3767.59,3621.75,3743.28,4290],["2008-10-20",3646.06,3670.36,3573.13,3573.13,14640],["2008-10-21",3694.67,3694.67,3694.67,3694.67,15530],["2008-10-22",3524.52,3670.36,3524.52,3524.52,23020],["2008-10-23",3378.68,3500.21,3378.68,3378.68,11240],["2008-10-24",3524.52,3524.52,3257.14,3402.98,6620],["2008-10-27",3402.98,3402.98,3232.84,3232.84,12030],["2008-10-28",3232.84,3378.68,3086.99,3378.68,15190],["2008-10-29",3524.52,3524.52,3500.21,3524.52,43090],["2008-10-30",3646.06,3646.06,3573.13,3646.06,28250],["2008-10-31",3791.9,3791.9,3500.21,3597.44,23110],["2008-11-03",3475.91,3597.44,3451.6,3597.44,8430],["2008-11-04",3767.59,3767.59,3621.75,3767.59,76480],["2008-11-05",3937.74,3937.74,3889.13,3937.74,57880],["2008-11-06",3791.9,4107.89,3791.9,4107.89,64590],["2008-11-07",4107.89,4107.89,3913.43,4083.58,80840],["2008-11-10",4083.58,4083.58,3889.13,3913.43,46940],["2008-11-11",3743.28,3913.43,3718.98,3718.98,30400],["2008-11-12",3548.83,3743.28,3548.83,3743.28,18370],["2008-11-13",3840.51,3840.51,3791.9,3791.9,1630],["2008-11-14",3889.13,3889.13,3791.9,3816.2,11610],["2008-11-17",3816.2,3816.2,3646.06,3646.06,15330],["2008-11-18",3524.52,3791.9,3524.52,3791.9,6620],["2008-11-19",3743.28,3816.2,3743.28,3791.9,21120],["2008-11-20",3791.9,3889.13,3791.9,3889.13,80120],["2008-11-21",3889.13,3889.13,3694.67,3694.67,20160],["2008-11-24",3646.06,3816.2,3646.06,3816.2,16160],["2008-11-25",3718.98,3816.2,3718.98,3816.2,35710],["2008-11-26",3816.2,3816.2,3694.67,3694.67,20100],["2008-11-27",3743.28,3743.28,3573.13,3646.06,14610],["2008-11-28",3646.06,3767.59,3646.06,3743.28,36750],["2008-12-01",3646.06,3743.28,3646.06,3670.36,17020],["2008-12-02",3646.06,3670.36,3646.06,3670.36,18420],["2008-12-03",3535.42,3724.34,3535.42,3697.35,22310],["2008-12-04",3724.34,3724.34,3643.37,3643.37,18970],["2008-12-05",3562.41,3697.35,3535.42,3697.35,26800],["2008-12-08",3562.41,3643.37,3535.42,3643.37,12480],["2008-12-09",3562.41,3778.31,3562.41,3697.35,27810],["2008-12-10",3751.33,3751.33,3589.4,3670.36,3100],["2008-12-11",3535.42,3724.34,3535.42,3697.35,10400],["2008-12-12",3724.34,3724.34,3643.37,3697.35,16450],["2008-12-15",3751.33,3751.33,3643.37,3724.34,19540],["2008-12-16",3616.39,3670.36,3562.41,3670.36,16970],["2008-12-17",3670.36,3697.35,3670.36,3697.35,8000],["2008-12-18",3697.35,3697.35,3643.37,3697.35,13000],["2008-12-19",3724.34,3778.31,3724.34,3751.33,14010],["2008-12-22",3778.31,3778.31,3751.33,3778.31,14300],["2008-12-23",3616.39,3913.25,3616.39,3778.31,2530],["2008-12-24",3751.33,3751.33,3724.34,3751.33,2640],["2008-12-25",3751.33,3778.31,3724.34,3724.34,13410],["2008-12-26",3778.31,3886.27,3778.31,3886.27,29360],["2008-12-29",4048.19,4075.18,3886.27,4075.18,21210],["2008-12-30",4156.15,4264.1,4129.16,4264.1,50360],["2008-12-31",4183.13,4264.1,4075.18,4264.1,44460],["2009-01-02",4318.07,4318.07,4210.12,4291.09,31240],["2009-01-05",4291.09,4291.09,4102.17,4102.17,36750],["2009-01-06",4048.19,4183.13,3967.23,4183.13,20070],["2009-01-07",4210.12,4210.12,4021.21,4021.21,5610],["2009-01-08",3913.25,4102.17,3913.25,4102.17,2210],["2009-01-09",3940.24,4075.18,3940.24,4075.18,5360],["2009-01-12",4183.13,4183.13,3940.24,4048.19,4520],["2009-01-13",3859.28,3913.25,3859.28,3859.28,12560],["2009-01-14",3994.22,3994.22,3778.31,3994.22,520],["2009-01-15",4048.19,4048.19,3805.3,3805.3,5210],["2009-01-16",3724.34,3967.23,3724.34,3967.23,3080],["2009-01-19",4021.21,4021.21,3832.29,3832.29,2090],["2009-01-20",3805.3,3805.3,3778.31,3778.31,6790],["2009-01-21",3778.31,3913.25,3778.31,3913.25,3960],["2009-01-22",3832.29,3832.29,3832.29,3832.29,1000],["2009-01-23",3778.31,3913.25,3778.31,3778.31,210],["2009-02-02",3697.35,3724.34,3697.35,3697.35,1380],["2009-02-03",3778.31,3778.31,3724.34,3724.34,5950],["2009-02-04",3643.37,3832.29,3643.37,3832.29,2020],["2009-02-05",3643.37,3643.37,3643.37,3643.37,5800],["2009-02-06",3778.31,3778.31,3778.31,3778.31,130],["2009-02-09",3913.25,3913.25,3778.31,3778.31,310],["2009-02-10",3697.35,3697.35,3616.39,3616.39,3300],["2009-02-11",3778.31,3778.31,3778.31,3778.31,1000],["2009-02-12",3805.3,3805.3,3805.3,3805.3,30],["2009-02-13",3643.37,3751.33,3643.37,3751.33,4500],["2009-02-16",3616.39,3643.37,3589.4,3589.4,5810],["2009-02-17",3454.46,3454.46,3427.47,3427.47,6260],["2009-02-18",3265.54,3265.54,3265.54,3265.54,6150],["2009-02-19",3400.48,3400.48,3103.62,3103.62,8310],["2009-02-20",2968.68,3022.65,2968.68,3022.65,23820],["2009-02-23",2887.71,2887.71,2887.71,2887.71,19320],["2009-02-24",2752.77,2752.77,2752.77,2752.77,11870],["2009-02-25",2887.71,2887.71,2779.76,2860.72,21810],["2009-02-26",2914.7,2914.7,2725.78,2914.7,14740],["2009-02-27",2806.75,2968.68,2779.76,2968.68,5560],["2009-03-02",2968.68,3103.62,2968.68,3103.62,5530],["2009-03-03",3103.62,3238.56,3022.65,3103.62,15560],["2009-03-04",2968.68,3211.57,2968.68,3211.57,20250],["2009-03-05",3238.56,3238.56,3211.57,3211.57,12160],["2009-03-06",3211.57,3346.51,3130.6,3319.52,6420],["2009-03-09",3319.52,3373.49,3319.52,3373.49,6340],["2009-03-10",3292.53,3373.49,3292.53,3373.49,14750],["2009-03-11",3454.46,3508.43,3427.47,3454.46,18770],["2009-03-12",3454.46,3454.46,3292.53,3292.53,8300],["2009-03-13",3184.58,3427.47,3184.58,3427.47,10070],["2009-03-16",3481.45,3508.43,3481.45,3508.43,10640],["2009-03-17",3589.4,3670.36,3562.41,3562.41,45280],["2009-03-18",3724.34,3724.34,3562.41,3670.36,45640],["2009-03-19",3670.36,3751.33,3562.41,3643.37,17970],["2009-03-20",3589.4,3616.39,3508.43,3508.43,2510],["2009-03-23",3562.41,3616.39,3454.46,3481.45,8870],["2009-03-24",3481.45,3643.37,3481.45,3535.42,8010],["2009-03-25",3535.42,3562.41,3481.45,3481.45,4190],["2009-03-26",3427.47,3562.41,3427.47,3562.41,5520],["2009-03-27",3562.41,3562.41,3400.48,3400.48,17900],["2009-03-30",3481.45,3481.45,3346.51,3346.51,2880],["2009-03-31",3265.54,3346.51,3238.56,3238.56,2590],["2009-04-01",3373.49,3400.48,3373.49,3400.48,10820],["2009-04-02",3562.41,3562.41,3454.46,3508.43,17300],["2009-04-03",3508.43,3616.39,3481.45,3562.41,28840],["2009-04-07",3589.4,3643.37,3562.41,3643.37,73120],["2009-04-08",3643.37,3724.34,3589.4,3616.39,37470],["2009-04-09",3670.36,3670.36,3481.45,3616.39,14880],["2009-04-10",3697.35,3751.33,3643.37,3697.35,2608410],["2009-04-13",3724.34,3859.28,3724.34,3859.28,122450],["2009-04-14",3859.28,3859.28,3778.31,3859.28,37970],["2009-04-15",3670.36,3724.34,3670.36,3670.36,26190],["2009-04-16",3832.29,3832.29,3670.36,3778.31,37110],["2009-04-17",3778.31,3805.3,3589.4,3589.4,33550],["2009-04-20",3454.46,3670.36,3427.47,3427.47,24690],["2009-04-21",3319.52,3508.43,3319.52,3373.49,9990],["2009-04-22",3319.52,3535.42,3319.52,3535.42,3130],["2009-04-23",3643.37,3643.37,3508.43,3508.43,11270],["2009-04-24",3589.4,3589.4,3427.47,3481.45,15920],["2009-04-27",3616.39,3616.39,3508.43,3508.43,8960],["2009-04-28",3562.41,3643.37,3373.49,3508.43,8600],["2009-04-29",3562.41,3616.39,3562.41,3562.41,7700],["2009-05-04",3724.34,3724.34,3724.34,3724.34,2020],["2009-05-05",3886.27,3886.27,3886.27,3886.27,12730],["2009-05-06",4075.18,4075.18,4048.19,4075.18,323460],["2009-05-07",4264.1,4264.1,4264.1,4264.1,53550],["2009-05-08",4426.03,4453.01,4372.05,4453.01,206560],["2009-05-11",4668.92,4668.92,4668.92,4668.92,34350],["2009-05-12",4884.82,4884.82,4884.82,4884.82,56870],["2009-05-13",5127.71,5127.71,4992.77,5100.72,261650],["2009-05-14",4857.83,4857.83,4857.83,4857.83,33340],["2009-05-15",4857.83,4857.83,4614.94,4830.84,152200],["2009-05-18",4722.89,5046.75,4614.94,4722.89,89640],["2009-05-19",4911.81,4911.81,4722.89,4857.83,111130],["2009-05-20",4776.87,5100.72,4776.87,5100.72,243210],["2009-05-21",5235.66,5343.62,5235.66,5343.62,375730],["2009-05-22",5586.51,5586.51,5208.68,5586.51,824350],["2009-05-25",5856.39,5856.39,5856.39,5856.39,48940],["2009-05-26",6126.27,6126.27,6126.27,6126.27,306400],["2009-05-27",6423.13,6423.13,6423.13,6423.13,112520],["2009-05-28",6720.0,6720.0,6450.12,6720.0,624470],["2009-05-29",7043.86,7043.86,6962.89,7043.86,746450],["2009-06-01",7340.72,7394.7,7043.86,7394.7,500260],["2009-06-02",7745.54,7745.54,7745.54,7745.54,157240],["2009-06-03",8123.38,8123.38,8123.38,8123.38,1510070],["2009-06-04",8366.27,8528.19,8231.33,8501.21,1417270],["2009-06-05",8906.03,8906.03,8852.05,8906.03,1026450],["2009-06-08",9337.83,9337.83,9337.83,9337.83,126390],["2009-06-09",9310.85,9310.85,8879.04,8906.03,680070],["2009-06-10",8474.22,8474.22,8474.22,8474.22,67660],["2009-06-11",8069.4,8474.22,8069.4,8096.39,804750],["2009-06-12",8501.21,8501.21,7691.57,7691.57,606910],["2009-06-15",7313.74,8069.4,7313.74,8069.4,843320],["2009-06-16",8420.24,8420.24,7826.51,8042.41,353830],["2009-06-17",7961.45,8231.33,7772.53,8231.33,378780],["2009-06-18",8582.17,8582.17,7826.51,8177.35,329760],["2009-06-19",7826.51,8069.4,7772.53,7826.51,718350],["2009-06-22",7502.65,7664.58,7448.68,7448.68,459150],["2009-06-23",7097.83,7799.52,7097.83,7799.52,686260],["2009-06-24",8177.35,8177.35,8177.35,8177.35,214690],["2009-06-25",8582.17,8582.17,8177.35,8582.17,600140],["2009-06-26",8366.27,8852.05,8258.32,8258.32,231440],["2009-06-29",8096.39,8258.32,7853.5,7853.5,276740],["2009-06-30",8069.4,8069.4,7772.53,7907.47,438420],["2009-07-01",7610.6,7826.51,7583.62,7718.56,292710],["2009-07-02",7799.52,8096.39,7637.59,8096.39,183160],["2009-07-03",7853.5,8231.33,7853.5,8096.39,122280],["2009-07-06",8231.33,8501.21,8231.33,8393.26,528910],["2009-07-07",8501.21,8501.21,8096.39,8123.38,167980],["2009-07-08",8042.41,8096.39,7880.48,7961.45,103430],["2009-07-09",8015.42,8258.32,7961.45,8069.4,217910],["2009-07-10",8177.35,8177.35,7826.51,7988.44,238640],["2009-07-13",7988.44,7988.44,7691.57,7718.56,151990],["2009-07-14",7718.56,7718.56,7502.65,7502.65,231830],["2009-07-15",7637.59,7718.56,7556.63,7691.57,201450],["2009-07-16",7907.47,7907.47,7583.62,7691.57,364210],["2009-07-17",7691.57,7718.56,7664.58,7691.57,173360],["2009-07-20",7610.6,7691.57,7448.68,7529.64,253470],["2009-07-21",7502.65,7826.51,7502.65,7826.51,270190],["2009-07-22",7880.48,7880.48,7826.51,7826.51,197090],["2009-07-23",7961.45,8204.34,7826.51,8204.34,547120],["2009-07-24",8609.16,8609.16,8609.16,8609.16,136590],["2009-07-27",9013.98,9013.98,8609.16,9013.98,657130],["2009-07-28",9013.98,9310.85,8771.09,8906.03,674580],["2009-07-29",8960.0,9040.97,8501.21,8555.18,367240],["2009-07-30",8555.18,8555.18,8150.36,8150.36,721510],["2009-07-31",8339.28,8501.21,8258.32,8474.22,379490],["2009-08-03",8474.22,8744.1,8177.35,8177.35,262310],["2009-08-04",8366.27,8366.27,8150.36,8177.35,439420],["2009-08-05",8393.26,8582.17,8312.29,8582.17,648640],["2009-08-06",8986.99,8986.99,8906.03,8986.99,770830],["2009-08-07",9121.93,9229.88,8906.03,9175.91,916620],["2009-08-10",9175.91,9634.7,9175.91,9634.7,1171330],["2009-08-11",9634.7,9985.54,9634.7,9715.67,663740],["2009-08-12",9715.67,9715.67,9229.88,9229.88,954820],["2009-08-13",9445.79,9499.76,9256.87,9418.8,531910],["2009-08-14",9445.79,9445.79,9229.88,9445.79,341440],["2009-08-17",9445.79,9553.74,9364.82,9418.8,416770],["2009-08-18",9175.91,9634.7,9175.91,9445.79,363730],["2009-08-19",9661.69,9904.58,9526.75,9904.58,834630],["2009-08-20",10255.42,10336.39,10039.52,10336.39,810770],["2009-08-21",10444.34,10525.3,10228.44,10228.44,344820],["2009-08-24",10120.48,10714.22,9958.56,10714.22,939460],["2009-08-25",10795.18,11038.08,10714.22,10714.22,804680],["2009-08-26",10934.56,11099.82,10879.48,11099.82,796680],["2009-08-27",11044.74,11650.68,11044.74,11650.68,562030],["2009-08-28",12174.0,12229.08,12118.91,12229.08,420940],["2009-08-31",12835.03,12835.03,12807.49,12835.03,483530],["2009-09-01",12835.03,13110.46,12394.34,12449.43,474820],["2009-09-03",11981.2,12917.66,11981.2,12862.57,925380],["2009-09-04",12807.49,12862.57,12229.08,12229.08,490910],["2009-09-07",11871.02,12256.63,11623.14,11623.14,637650],["2009-09-08",12091.37,12201.54,11843.48,12201.54,748250],["2009-09-09",12146.45,12779.94,11981.2,12394.34,594540],["2009-09-10",12229.08,12394.34,12036.28,12063.83,338740],["2009-09-11",12256.63,12394.34,11733.31,11981.2,582380],["2009-09-14",12036.28,12256.63,11981.2,11981.2,411200],["2009-09-15",12229.08,12229.08,11733.31,12036.28,238310],["2009-09-16",12118.91,12394.34,11981.2,12008.74,264510],["2009-09-17",12008.74,12091.37,11705.77,12091.37,248820],["2009-09-18",12256.63,12476.97,12201.54,12476.97,507860],["2009-09-21",12669.77,12669.77,12394.34,12394.34,310270],["2009-09-22",12394.34,13000.29,12366.8,13000.29,511490],["2009-09-23",13633.78,13633.78,13633.78,13633.78,126920],["2009-09-24",13633.78,14184.64,13496.06,14184.64,836120],["2009-09-25",14046.92,14597.78,13771.49,14184.64,410990],["2009-09-28",14873.21,14873.21,14322.35,14597.78,413160],["2009-09-29",14322.35,14322.35,13909.21,14184.64,409600],["2009-09-30",13909.21,14184.64,13496.06,13523.6,422720],["2009-10-01",13909.21,14184.64,13551.15,14046.92,688800],["2009-10-02",14046.92,14046.92,13358.35,13523.6,352950],["2009-10-05",13771.49,13771.49,12862.57,12890.12,131160],["2009-10-06",13220.63,13220.63,12807.49,13055.37,445120],["2009-10-07",13688.86,13688.86,13688.86,13688.86,127620],["2009-10-08",14322.35,14322.35,13771.49,14322.35,531150],["2009-10-09",15010.92,15010.92,14873.21,15010.92,401490],["2009-10-12",15148.64,15699.5,15010.92,15699.5,670030],["2009-10-13",15699.5,15974.93,15424.07,15561.78,313290],["2009-10-14",15148.64,15699.5,15148.64,15699.5,310590],["2009-10-15",16112.64,16112.64,15699.5,15837.21,499960],["2009-10-16",15561.78,15837.21,15561.78,15561.78,247970],["2009-10-19",15837.21,16250.36,15699.5,16250.36,336810],["2009-10-20",16938.93,16938.93,16388.07,16663.5,364490],["2009-10-21",16663.5,16801.22,16250.36,16388.07,240150],["2009-10-22",16388.07,16388.07,15837.21,15974.93,260830],["2009-10-23",16525.79,16663.5,15699.5,15699.5,553290],["2009-10-26",15424.07,15699.5,15010.92,15010.92,554580],["2009-10-27",14460.06,15010.92,14322.35,15010.92,261750],["2009-10-28",14460.06,14735.49,14322.35,14322.35,643310],["2009-10-29",13661.32,13771.49,13606.23,13606.23,376970],["2009-10-30",13909.21,13909.21,13220.63,13358.35,267380],["2009-11-02",12724.86,12752.4,12697.31,12697.31,125940],["2009-11-03",12146.45,12394.34,12063.83,12118.91,370360],["2009-11-04",12724.86,12724.86,12118.91,12697.31,334970],["2009-11-05",13193.09,13330.8,12890.12,13330.8,220360],["2009-11-06",13688.86,13688.86,12724.86,12724.86,235600],["2009-11-09",12256.63,12807.49,12091.37,12091.37,155940],["2009-11-10",12091.37,12366.8,11512.97,11568.05,302290],["2009-11-11",11568.05,11981.2,11154.91,11871.02,90700],["2009-11-12",12256.63,12449.43,11953.65,12449.43,222590],["2009-11-13",12339.26,12779.94,12339.26,12587.14,129600],["2009-11-16",12559.6,12807.49,12201.54,12201.54,70420],["2009-11-17",12201.54,12807.49,11981.2,12807.49,227060],["2009-11-18",12807.49,13440.97,12669.77,13440.97,485970],["2009-11-19",13496.06,14046.92,13440.97,14046.92,884280],["2009-11-20",14322.35,14322.35,13385.89,13385.89,247140],["2009-11-23",13385.89,13385.89,12724.86,12724.86,285160],["2009-11-24",12669.77,12807.49,12091.37,12091.37,323610],["2009-11-25",12091.37,12091.37,11512.97,11512.97,299390],["2009-11-26",10962.11,11017.19,10962.11,10962.11,313040],["2009-11-27",10438.79,11485.42,10438.79,11430.34,266840],["2009-11-30",11430.34,11705.77,11017.19,11568.05,146430],["2009-12-01",11815.94,11926.11,11375.25,11540.51,110300],["2009-12-02",11292.62,11568.05,10989.65,10989.65,106800],["2009-12-03",10741.76,11017.19,10466.33,10493.88,157960],["2009-12-04",10604.05,10879.48,10604.05,10879.48,73160],["2009-12-07",11154.91,11265.08,10879.48,11044.74,46440],["2009-12-08",10796.85,10879.48,10493.88,10521.42,163700],["2009-12-09",10053.19,10080.73,9998.1,9998.1,341570],["2009-12-10",10190.9,10466.33,9502.33,9502.33,87050],["2009-12-11",9502.33,9502.33,9034.1,9034.1,92460],["2009-12-14",9364.61,9474.79,8951.47,9474.79,108200],["2009-12-15",9474.79,9777.76,9364.61,9667.59,71910],["2009-12-16",9364.61,9364.61,9199.36,9199.36,100490],["2009-12-17",8813.75,9089.18,8758.67,8758.67,119560],["2009-12-18",9061.64,9171.81,8951.47,9171.81,95440],["2009-12-21",9584.96,9612.5,9226.9,9612.5,60970],["2009-12-22",9612.5,9777.76,9364.61,9364.61,61900],["2009-12-23",8979.01,9502.33,8979.01,9364.61,56860],["2009-12-24",9364.61,9584.96,9089.18,9584.96,791690],["2009-12-25",10053.19,10053.19,9970.56,10053.19,396230],["2009-12-28",10548.96,10548.96,10466.33,10548.96,283350],["2009-12-29",11017.19,11072.28,10879.48,11072.28,516420],["2009-12-30",11017.19,11623.14,10989.65,11568.05,287880],["2009-12-31",11705.77,11705.77,11154.91,11568.05,415930],["2010-01-04",12118.91,12146.45,12008.74,12146.45,285460],["2010-01-05",12724.86,12752.4,12256.63,12256.63,441650],["2010-01-06",11843.48,12476.97,11843.48,12394.34,230270],["2010-01-07",12559.6,13000.29,12394.34,13000.29,338300],["2010-01-08",13606.23,13633.78,12532.06,12532.06,191400],["2010-01-11",12642.23,12642.23,12118.91,12201.54,219620],["2010-01-12",12118.91,12394.34,11595.59,11595.59,239550],["2010-01-13",11568.05,11843.48,11017.19,11843.48,278510],["2010-01-14",12118.91,12256.63,11843.48,12256.63,150700],["2010-01-15",12256.63,12532.06,12118.91,12532.06,237090],["2010-01-18",12118.91,12394.34,11926.11,11953.65,228370],["2010-01-19",12118.91,12256.63,11843.48,11981.2,120500],["2010-01-20",12476.97,12476.97,11871.02,12201.54,166490],["2010-01-21",11898.57,12532.06,11898.57,12394.34,224570],["2010-01-22",11871.02,12807.49,11871.02,12394.34,271510],["2010-01-25",12669.77,12807.49,12394.34,12394.34,81930],["2010-01-26",12779.94,13000.29,12724.86,13000.29,370610],["2010-01-27",12669.77,12945.2,12394.34,12669.77,174550],["2010-01-28",12614.69,12642.23,12063.83,12063.83,62370],["2010-01-29",11650.68,12118.91,11650.68,11981.2,113750],["2010-02-01",11981.2,12063.83,11568.05,12036.28,68400],["2010-02-02",12366.8,12366.8,11953.65,11953.65,55310],["2010-02-03",12118.91,12201.54,11843.48,12118.91,106540],["2010-02-04",12118.91,12394.34,11926.11,12339.26,106250],["2010-02-05",11981.2,12118.91,11815.94,11843.48,145410],["2010-02-08",11430.34,11981.2,11430.34,11843.48,256690],["2010-02-09",12394.34,12394.34,11568.05,11871.02,105840],["2010-02-10",12256.63,12256.63,11843.48,12229.08,61660],["2010-02-11",11871.02,12339.26,11871.02,12311.71,61180],["2010-02-12",12366.8,12394.34,12118.91,12256.63,67720],["2010-02-22",12339.26,12476.97,12256.63,12366.8,62200],["2010-02-23",12008.74,12339.26,11898.57,12118.91,162550],["2010-02-24",12118.91,12201.54,11981.2,11981.2,80410],["2010-02-25",12118.91,12118.91,11898.57,11953.65,60840],["2010-02-26",11981.2,12036.28,11871.02,11981.2,101180],["2010-03-01",12008.74,12118.91,12008.74,12063.83,185880],["2010-03-02",12174.0,12174.0,12008.74,12118.91,75460],["2010-03-03",12036.28,12256.63,12036.28,12256.63,51670],["2010-03-04",12394.34,12532.06,12201.54,12256.63,197720],["2010-03-05",12394.34,12394.34,12256.63,12284.17,98920],["2010-03-08",12394.34,12890.12,12394.34,12890.12,345210],["2010-03-09",13220.63,13523.6,13165.54,13496.06,841530],["2010-03-10",13496.06,13771.49,13358.35,13523.6,239530],["2010-03-11",13719.19,13719.19,13439.78,13719.19,184730],["2010-03-12",13411.84,13691.25,13411.84,13579.49,179800],["2010-03-15",13579.49,13691.25,13272.13,13328.01,272720],["2010-03-16",12853.01,13328.01,12685.36,12853.01,207760],["2010-03-17",12853.01,12853.01,12266.24,12266.24,164840],["2010-03-18",12517.72,12573.6,12266.24,12573.6,90440],["2010-03-19",12573.6,12629.48,12433.89,12433.89,86860],["2010-03-22",12573.6,12573.6,12238.3,12294.19,76010],["2010-03-23",12294.19,12433.89,12154.48,12154.48,156560],["2010-03-24",12573.6,12573.6,12210.36,12294.19,115670],["2010-03-25",12014.77,12070.65,11679.48,11679.48,335580],["2010-03-26",11679.48,11875.07,11455.95,11735.36,227780],["2010-03-29",11735.36,11986.83,11595.65,11735.36,215370],["2010-03-30",11595.65,11735.36,11539.77,11567.71,160270],["2010-03-31",11567.71,11679.48,11036.83,11064.77,74260],["2010-04-01",11120.65,11176.53,10897.12,11176.53,152090],["2010-04-02",11176.53,11288.3,11036.83,11120.65,232100],["2010-04-05",11176.53,11651.53,11176.53,11651.53,432743],["2010-04-06",12210.36,12210.36,11875.07,12014.77,302120],["2010-04-07",12126.54,12126.54,11875.07,12014.77,96400],["2010-04-08",12014.77,12014.77,11735.36,11735.36,148640],["2010-04-09",11735.36,11930.95,11623.59,11623.59,296070],["2010-04-12",11567.71,11567.71,11567.71,11567.71,183920],["2010-04-13",11511.83,11735.36,11511.83,11595.65,359430],["2010-04-14",11735.36,11986.83,11595.65,11930.95,220060],["2010-04-15",12154.48,12154.48,11735.36,11930.95,355850],["2010-04-16",12070.65,12070.65,11791.24,11930.95,225610],["2010-04-19",11986.83,11986.83,11595.65,11595.65,142530],["2010-04-20",11707.42,11707.42,11316.24,11344.18,126020],["2010-04-21",11344.18,11651.53,11344.18,11455.95,242950],["2010-04-22",11511.83,11679.48,11316.24,11455.95,255920],["2010-04-26",11735.36,11735.36,11372.12,11455.95,132250],["2010-04-27",11847.12,11930.95,11595.65,11735.36,562770],["2010-04-28",11735.36,11735.36,11511.83,11567.71,136430],["2010-04-29",11567.71,11595.65,11455.95,11511.83,177390],["2010-05-04",11651.53,11651.53,11511.83,11623.59,259350],["2010-05-05",11595.65,11595.65,11372.12,11400.06,184230],["2010-05-06",11400.06,11455.95,11288.3,11455.95,410600],["2010-05-07",11455.95,11735.36,10925.06,11511.83,376550],["2010-05-10",11567.71,11567.71,11064.77,11428.0,362350],["2010-05-11",11595.65,11595.65,11176.53,11316.24,371980],["2010-05-12",11176.53,11204.47,10757.41,10757.41,434440],["2010-05-13",10897.12,10897.12,10226.53,10813.29,127890],["2010-05-14",10645.65,10869.18,10617.71,10757.41,115500],["2010-05-17",10757.41,10757.41,10226.53,10226.53,246290],["2010-05-18",10282.41,10282.41,9751.52,9891.23,90280],["2010-05-19",9611.82,9863.29,9416.23,9416.23,756000],["2010-05-20",9080.93,9779.47,9080.93,9779.47,407780],["2010-05-21",9304.46,9500.05,9304.46,9304.46,881470],["2010-05-24",9304.46,9500.05,9220.64,9304.46,165350],["2010-05-25",9248.58,9444.17,9248.58,9276.52,51310],["2010-05-26",9500.05,9500.05,9304.46,9472.11,741318],["2010-05-27",9360.35,9723.58,9220.64,9695.64,499010],["2010-05-28",10170.64,10170.64,10058.88,10170.64,491720],["2010-05-31",9919.17,10617.71,9919.17,10226.53,278890],["2010-06-01",10310.35,10394.17,10058.88,10338.29,130980],["2010-06-02",10625.47,10625.47,10137.27,10309.57,196180],["2010-06-03",10338.29,10395.73,10223.42,10252.14,187330],["2010-06-04",10108.55,10252.14,10022.4,10051.12,218910],["2010-06-07",9620.36,9936.25,9562.92,9735.22,340210],["2010-06-08",9735.22,10051.12,9735.22,10022.4,344625],["2010-06-09",10051.12,10194.7,10022.4,10079.83,259690],["2010-06-10",10051.12,10108.55,9964.96,10108.55,157250],["2010-06-11",10280.86,10539.31,10137.27,10252.14,220420],["2010-06-14",10252.14,10481.88,10252.14,10280.86,99630],["2010-06-15",10280.86,10309.57,10194.7,10252.14,146000],["2010-06-16",10309.57,10338.29,10223.42,10280.86,157340],["2010-06-17",10280.86,10280.86,10022.4,10022.4,292570],["2010-06-18",10022.4,10194.7,10022.4,10108.55,148040],["2010-06-21",10223.42,10481.88,10223.42,10395.73,212530],["2010-06-22",10338.29,10395.73,10194.7,10194.7,136050],["2010-06-23",10079.83,10252.14,10079.83,10108.55,78630],["2010-06-24",10309.57,10309.57,10079.83,10079.83,70850],["2010-06-25",10022.4,10079.83,9993.68,10051.12,131460],["2010-06-28",10051.12,10051.12,9763.94,9763.94,113120],["2010-06-29",9763.94,10022.4,9763.94,9936.25,128910],["2010-06-30",9763.94,9907.53,9735.22,9850.09,98990],["2010-07-01",9850.09,9907.53,9620.36,9763.94,178420],["2010-07-02",9964.96,9964.96,9677.79,9677.79,45990],["2010-07-05",9677.79,9907.53,9677.79,9735.22,56540],["2010-07-06",9620.36,9763.94,9534.2,9534.2,77490],["2010-07-07",9821.38,9993.68,9821.38,9993.68,1385450],["2010-07-08",10338.29,10338.29,10051.12,10079.83,238000],["2010-07-09",10079.83,10194.7,9993.68,10022.4,24650],["2010-07-12",9792.66,9993.68,9792.66,9993.68,21060],["2010-07-13",10051.12,10051.12,9821.38,9993.68,107080],["2010-07-14",9993.68,10022.4,9792.66,9792.66,168130],["2010-07-15",10022.4,10022.4,9735.22,9735.22,53500],["2010-07-16",9763.94,9792.66,9706.51,9763.94,89460],["2010-07-19",10108.55,10252.14,10051.12,10252.14,444140],["2010-07-20",10424.44,10424.44,10079.83,10079.83,161830],["2010-07-21",10079.83,10568.03,10079.83,10338.29,415310],["2010-07-22",10338.29,10424.44,10051.12,10051.12,145770],["2010-07-23",10194.7,10252.14,9993.68,10108.55,99300],["2010-07-26",10108.55,10252.14,10108.55,10137.27,91400],["2010-07-27",10194.7,10252.14,10108.55,10165.99,97300],["2010-07-28",10309.57,10453.16,10280.86,10309.57,320360],["2010-07-29",10424.44,10424.44,10280.86,10367.01,134960],["2010-07-30",10367.01,10453.16,10338.29,10367.01,140820],["2010-08-02",10453.16,10453.16,10280.86,10280.86,82570],["2010-08-03",10338.29,10338.29,10165.99,10165.99,77280],["2010-08-04",10051.12,10079.83,9850.09,9964.96,156170],["2010-08-05",9964.96,10079.83,9936.25,9936.25,411510],["2010-08-06",9936.25,10108.55,9792.66,9792.66,102050],["2010-08-09",9735.22,9763.94,9476.77,9476.77,115830],["2010-08-10",9476.77,9476.77,9074.72,9333.18,142630],["2010-08-11",9333.18,9476.77,9247.03,9361.9,66080],["2010-08-12",9160.88,9189.59,8902.42,8902.42,204250],["2010-08-13",8701.4,9046.01,8672.68,9046.01,117190],["2010-08-16",9046.01,9476.77,9046.01,9476.77,102720],["2010-08-17",9333.18,9763.94,9218.31,9534.2,125620],["2010-08-18",9361.9,9534.2,9132.16,9160.88,153750],["2010-08-19",9189.59,9304.46,9103.44,9218.31,75930],["2010-08-20",9189.59,9275.75,9132.16,9275.75,125000],["2010-08-23",9247.03,9275.75,9160.88,9160.88,39310],["2010-08-24",9046.01,9132.16,8730.11,8730.11,202820],["2010-08-25",8557.81,8615.24,8328.07,8328.07,228810],["2010-08-26",8328.07,8586.53,8241.92,8414.22,97400],["2010-08-27",8414.22,8500.37,8328.07,8414.22,139170],["2010-08-30",8787.55,8816.27,8758.83,8816.27,149070],["2010-08-31",8873.7,9247.03,8816.27,9160.88,177380],["2010-09-01",9160.88,9275.75,9017.29,9189.59,143430],["2010-09-06",9189.59,9649.07,9160.88,9476.77,246110],["2010-09-07",9476.77,9534.2,9189.59,9419.33,166710],["2010-09-08",9074.72,9390.62,9074.72,9189.59,153500],["2010-09-09",9419.33,9476.77,9189.59,9419.33,100910],["2010-09-10",9476.77,9706.51,9189.59,9189.59,388600],["2010-09-13",9132.16,9361.9,8931.14,9017.29,129220],["2010-09-14",9017.29,9218.31,9017.29,9218.31,82630],["2010-09-15",9275.75,9275.75,9074.72,9247.03,200340],["2010-09-16",9304.46,9476.77,9218.31,9476.77,281880],["2010-09-17",9620.36,9936.25,9591.64,9936.25,329850],["2010-09-20",10223.42,10223.42,9677.79,9763.94,205630],["2010-09-21",9763.94,9763.94,9534.2,9591.64,174350],["2010-09-22",9505.49,9620.36,9390.62,9591.64,122160],["2010-09-23",9419.33,9534.2,9247.03,9361.9,178190],["2010-09-24",9247.03,9476.77,9247.03,9448.05,99550],["2010-09-27",9448.05,9562.92,9448.05,9476.77,71370],["2010-09-28",9706.51,9792.66,9505.49,9620.36,95280],["2010-09-29",9620.36,9706.51,9562.92,9706.51,165760],["2010-09-30",9562.92,9706.51,9562.92,9620.36,79780],["2010-10-01",9476.77,9620.36,9476.77,9476.77,61180],["2010-10-04",9505.49,9505.49,9275.75,9275.75,154690],["2010-10-05",9074.72,9333.18,9074.72,9333.18,91720],["2010-10-06",9476.77,9706.51,9361.9,9620.36,54960],["2010-10-07",9620.36,9878.81,9620.36,9763.94,342820],["2010-10-08",9591.64,9850.09,9591.64,9677.79,114120],["2010-10-11",9763.94,9878.81,9620.36,9878.81,137370],["2010-10-12",9993.68,9993.68,9476.77,9735.22,180970],["2010-10-13",9735.22,9735.22,9562.92,9735.22,37590],["2010-10-14",9735.22,9878.81,9735.22,9735.22,173940],["2010-10-15",9534.2,9706.51,9534.2,9620.36,44060],["2010-10-18",9620.36,9706.51,9505.49,9562.92,33940],["2010-10-19",9562.92,9620.36,9333.18,9390.62,68540],["2010-10-20",9390.62,9448.05,9074.72,9074.72,91800],["2010-10-21",9390.62,9390.62,9160.88,9218.31,25300],["2010-10-22",9448.05,9476.77,9361.9,9448.05,76600],["2010-10-25",9476.77,9677.79,9448.05,9649.07,58280],["2010-10-26",9763.94,10051.12,9763.94,9907.53,187590],["2010-10-27",9907.53,9993.68,9735.22,9735.22,147460],["2010-10-28",9505.49,9763.94,9505.49,9706.51,236610],["2010-10-29",9706.51,9792.66,9706.51,9792.66,237370],["2010-11-01",9706.51,9792.66,9706.51,9792.66,180770],["2010-11-02",9763.94,9763.94,9591.64,9706.51,37150],["2010-11-03",9735.22,9763.94,9649.07,9763.94,188510],["2010-11-04",9763.94,10108.55,9735.22,10108.55,300250],["2010-11-05",10338.29,10539.31,10165.99,10481.88,198440],["2010-11-08",10568.03,10654.18,10424.44,10539.31,307600],["2010-11-09",10223.42,10395.73,10223.42,10252.14,172380],["2010-11-10",10338.29,10338.29,10108.55,10252.14,107540],["2010-11-11",10252.14,10309.57,9964.96,9964.96,53970],["2010-11-12",9792.66,9936.25,9505.49,9620.36,137130],["2010-11-15",9735.22,9878.81,9476.77,9476.77,109960],["2010-11-16",9620.36,9620.36,9160.88,9247.03,151620],["2010-11-17",9103.44,9620.36,9103.44,9333.18,58620],["2010-11-18",9476.77,9591.64,9419.33,9476.77,49810],["2010-11-19",9476.77,9476.77,9103.44,9333.18,38790],["2010-11-22",9333.18,9419.33,9132.16,9304.46,31310],["2010-11-23",9620.36,9620.36,9333.18,9361.9,21070],["2010-11-24",9534.2,9534.2,9275.75,9333.18,54920],["2010-11-25",9132.16,9735.22,9132.16,9735.22,58740],["2010-11-26",10022.4,10022.4,9620.36,9763.94,42340],["2010-11-29",9620.36,9907.53,9620.36,9821.38,141350],["2010-11-30",9850.09,10165.99,9850.09,9964.96,93000],["2010-12-01",9907.53,10022.4,9792.66,9964.96,116590],["2010-12-02",9964.96,10051.12,9850.09,10051.12,199140],["2010-12-03",10338.29,10338.29,10165.99,10280.86,95500],["2010-12-06",10338.29,10395.73,10137.27,10309.57,115800],["2010-12-07",10079.83,10424.44,10079.83,10108.55,131670],["2010-12-08",10051.12,10108.55,9706.51,9706.51,201910],["2010-12-09",9706.51,9964.96,9677.79,9763.94,53440],["2010-12-10",9821.38,10137.27,9763.94,10137.27,108770],["2010-12-13",10252.14,10625.47,10252.14,10625.47,241160],["2010-12-14",10740.34,10740.34,10108.55,10223.42,414320],["2010-12-15",10453.16,10453.16,10108.55,10137.27,91990],["2010-12-16",10051.12,10338.29,9792.66,9850.09,54520],["2010-12-17",10280.86,10280.86,9792.66,10223.42,43200],["2010-12-20",10395.73,10395.73,10051.12,10051.12,102800],["2010-12-21",10051.12,10079.83,9792.66,10051.12,229650],["2010-12-22",9936.25,10051.12,9907.53,9907.53,44660],["2010-12-23",9907.53,9907.53,9792.66,9792.66,20920],["2010-12-24",9792.66,9792.66,9763.94,9792.66,31950],["2010-12-27",9763.94,9993.68,9763.94,9907.53,9820],["2010-12-28",9907.53,10051.12,9907.53,9936.25,6890],["2010-12-29",10051.12,10051.12,9907.53,10022.4,32180],["2010-12-30",10165.99,10165.99,9936.25,9936.25,22190],["2010-12-31",10165.99,10194.7,9907.53,10194.7,17820],["2011-01-04",9936.25,10194.7,9936.25,10194.7,44050],["2011-01-05",10051.12,10252.14,10022.4,10252.14,36300],["2011-01-06",10022.4,10079.83,10022.4,10051.12,35190],["2011-01-07",10051.12,10165.99,9907.53,10051.12,7240],["2011-01-10",9821.38,10022.4,9792.66,9850.09,26080],["2011-01-11",9850.09,10022.4,9763.94,9763.94,25060],["2011-01-12",9907.53,9907.53,9763.94,9763.94,6550],["2011-01-13",9505.49,10079.83,9505.49,10051.12,20560],["2011-01-14",10051.12,10165.99,9964.96,10165.99,128310],["2011-01-17",10338.29,10424.44,10194.7,10338.29,187590],["2011-01-18",10338.29,10338.29,10223.42,10223.42,31140],["2011-01-19",10424.44,10424.44,10051.12,10223.42,8380],["2011-01-20",10309.57,10309.57,10079.83,10137.27,36870],["2011-01-21",10309.57,10338.29,10165.99,10309.57,53060],["2011-01-24",10309.57,10367.01,10280.86,10280.86,138970],["2011-01-25",10194.7,10280.86,10194.7,10252.14,148710],["2011-01-26",10647.62,10647.62,10465.09,10525.94,76660],["2011-01-27",10525.94,10647.62,10525.94,10647.62,66680],["2011-01-28",10647.62,10799.73,10586.78,10586.78,18650],["2011-02-08",10921.42,10921.42,10647.62,10921.42,45020],["2011-02-09",11103.95,11103.95,10738.89,10921.42,71300],["2011-02-10",11012.68,11012.68,10891.0,10951.84,108110],["2011-02-11",10891.0,10951.84,10891.0,10951.84,91600],["2011-02-14",10951.84,11012.68,10921.42,10951.84,181480],["2011-02-15",10951.84,10951.84,10921.42,10951.84,90150],["2011-02-16",11012.68,11012.68,10951.84,10951.84,197290],["2011-02-17",11012.68,11012.68,10921.42,10951.84,262520],["2011-02-18",10951.84,10951.84,10738.89,10738.89,35710],["2011-02-21",10738.89,10738.89,10221.72,10282.56,326310],["2011-02-22",10221.72,10252.14,10039.19,10160.87,93840],["2011-02-23",10191.3,10647.62,10191.3,10404.25,7250],["2011-02-24",10191.3,10343.4,10039.19,10191.3,76540],["2011-02-25",10191.3,10404.25,10191.3,10404.25,245460],["2011-02-28",10495.51,10647.62,10495.51,10586.78,31730],["2011-03-01",10586.78,10586.78,10343.4,10343.4,4580],["2011-03-02",10100.03,10343.4,10100.03,10252.14,122680],["2011-03-03",10312.98,10312.98,10252.14,10252.14,63300],["2011-03-04",10252.14,10282.56,10221.72,10282.56,9440],["2011-03-07",10343.4,10343.4,10252.14,10252.14,70930],["2011-03-08",10343.4,10343.4,10252.14,10252.14,49220],["2011-03-09",10252.14,10252.14,10191.3,10252.14,54650],["2011-03-10",10130.45,10647.62,10130.45,10495.51,24820],["2011-03-11",10647.62,10647.62,10495.51,10495.51,57680],["2011-03-14",10495.51,10495.51,10100.03,10100.03,27140],["2011-03-15",10069.61,10404.25,10069.61,10404.25,2790],["2011-03-16",10191.3,10373.83,10191.3,10373.83,2000],["2011-03-17",10343.4,10343.4,10191.3,10282.56,28990],["2011-03-18",10556.36,10556.36,10191.3,10191.3,57920],["2011-03-21",10617.2,10617.2,10252.14,10252.14,135090],["2011-03-22",10191.3,10282.56,10191.3,10191.3,1094580],["2011-03-23",10312.98,10343.4,10191.3,10343.4,2246670],["2011-03-24",10343.4,10343.4,10252.14,10282.56,14490],["2011-03-25",10282.56,10282.56,10191.3,10282.56,7310],["2011-03-28",10282.56,10282.56,10100.03,10100.03,254740],["2011-03-29",10100.03,10282.56,10039.19,10221.72,9520],["2011-03-30",10039.19,10221.72,10039.19,10221.72,203860],["2011-03-31",10221.72,10221.72,10039.19,10100.03,6390],["2011-04-01",10191.3,10252.14,10100.03,10252.14,6100],["2011-04-04",10282.56,10282.56,10282.56,10282.56,203000],["2011-04-05",10282.56,10282.56,9978.34,10252.14,3390],["2011-04-06",10252.14,10252.14,10191.3,10252.14,103510],["2011-04-07",10100.03,10100.03,10100.03,10100.03,10430],["2011-04-08",10039.19,10160.87,10039.19,10160.87,4990],["2011-04-13",10130.45,10160.87,10069.61,10069.61,115400],["2011-04-14",9978.34,10343.4,9887.08,10343.4,127320],["2011-04-15",10343.4,10343.4,10039.19,10039.19,4310],["2011-04-18",9917.5,9917.5,9734.97,9734.97,2260],["2011-04-19",9734.97,9887.08,9734.97,9887.08,5700],["2011-04-20",9734.97,9734.97,9582.86,9582.86,6100],["2011-04-21",9582.86,9582.86,9126.53,9126.53,2480],["2011-04-22",9126.53,9126.53,9126.53,9126.53,580],["2011-04-25",9126.53,9156.96,8974.42,8974.42,10900],["2011-04-26",9126.53,9126.53,8670.21,8974.42,1670],["2011-04-27",8822.32,9126.53,8670.21,9126.53,311460],["2011-04-28",9126.53,9582.86,9126.53,9126.53,1540],["2011-04-29",9126.53,9126.53,8822.32,9126.53,7470],["2011-05-04",8822.32,8974.42,8731.05,8974.42,2300],["2011-05-05",8974.42,8974.42,8974.42,8974.42,21010],["2011-05-06",9126.53,9126.53,8578.94,8822.32,8670],["2011-05-09",8670.21,8670.21,8518.1,8670.21,6940],["2011-05-10",8670.21,8974.42,8670.21,8974.42,14700],["2011-05-11",9126.53,9126.53,8852.74,9004.85,3200],["2011-05-12",8822.32,8822.32,8822.32,8822.32,120],["2011-05-13",8944.0,8944.0,8578.94,8578.94,6640],["2011-05-16",8670.21,8670.21,8518.1,8518.1,37720],["2011-05-17",8518.1,8609.36,8396.41,8518.1,6990],["2011-05-18",8548.52,8548.52,8335.57,8365.99,12760],["2011-05-19",8244.3,8365.99,8213.88,8365.99,6580],["2011-05-20",8213.88,8365.99,8213.88,8213.88,13350],["2011-05-23",7818.4,7909.66,7818.4,7818.4,30840],["2011-05-24",7453.34,7453.34,7453.34,7453.34,51970],["2011-05-25",7453.34,7453.34,7088.27,7088.27,27820],["2011-05-26",6753.63,7422.91,6753.63,7422.91,97480],["2011-05-27",7605.44,7605.44,7118.7,7362.07,8420],["2011-05-30",7331.65,7331.65,6997.01,6997.01,33340],["2011-05-31",6966.59,6966.59,6844.9,6966.59,17720],["2011-06-01",6997.01,7301.23,6966.59,7301.23,70600],["2011-06-02",7453.34,7666.29,7453.34,7666.29,77290],["2011-06-03",7848.82,7909.66,7605.44,7605.44,28460],["2011-06-06",7635.87,7635.87,7605.44,7605.44,17770],["2011-06-07",7635.87,7879.24,7635.87,7879.24,44910],["2011-06-08",7757.55,7879.24,7757.55,7818.4,12680],["2011-06-09",7879.24,8183.46,7848.82,8183.46,35020],["2011-06-10",8518.1,8518.1,8213.88,8518.1,28110],["2011-06-13",8578.94,8609.36,8426.83,8426.83,24880],["2011-06-14",8365.99,8487.68,8213.88,8365.99,21600],["2011-06-15",8183.46,8213.88,7970.51,7970.51,37960],["2011-06-16",8213.88,8213.88,8092.19,8153.04,121520],["2011-06-17",8365.99,8365.99,8365.99,8365.99,20200],["2011-06-20",8061.77,8213.88,8061.77,8213.88,10630],["2011-06-21",8153.04,8213.88,8061.77,8061.77,14820],["2011-06-22",8183.46,8213.88,8122.62,8213.88,31500],["2011-06-23",8153.04,8153.04,8061.77,8061.77,23220],["2011-06-24",8153.04,8153.04,8061.77,8153.04,7100],["2011-06-27",8153.04,8213.88,8122.62,8213.88,6600],["2011-06-28",8122.62,8213.88,8122.62,8213.88,11120],["2011-06-29",7909.66,8213.88,7909.66,8061.77,9410],["2011-06-30",8061.77,8122.62,8061.77,8061.77,19850],["2011-07-01",8213.88,8426.83,8061.77,8092.19,24230],["2011-07-04",8092.19,8122.62,8092.19,8092.19,4860],["2011-07-05",8213.88,8213.88,8092.19,8213.88,15170],["2011-07-06",8213.88,8213.88,8052.82,8213.88,4040],["2011-07-07",8093.09,8213.88,8093.09,8213.88,3140],["2011-07-08",8213.88,8294.41,8173.62,8173.62,4240],["2011-07-11",8495.73,8495.73,8052.82,8455.47,406020],["2011-07-12",8133.35,8415.2,8133.35,8415.2,3490],["2011-07-13",8374.94,8455.47,8374.94,8455.47,15160],["2011-07-14",8455.47,8455.47,8294.41,8374.94,15530],["2011-07-15",8254.14,8415.2,8254.14,8415.2,8300],["2011-07-18",8254.14,8254.14,8213.88,8213.88,2450],["2011-07-19",8093.09,8093.09,8052.82,8052.82,6920],["2011-07-20",8052.82,8415.2,8052.82,8415.2,18900],["2011-07-21",8254.14,8254.14,8254.14,8254.14,19730],["2011-07-22",8213.88,8213.88,8173.62,8213.88,12000],["2011-07-25",8213.88,8213.88,7851.5,8213.88,18080],["2011-07-26",8213.88,8415.2,8213.88,8334.67,14250],["2011-07-27",8374.94,8374.94,8052.82,8213.88,19350],["2011-07-28",8213.88,8294.41,8173.62,8213.88,11000],["2011-07-29",8213.88,8213.88,8012.56,8012.56,6840],["2011-08-01",8254.14,8374.94,8012.56,8012.56,19250],["2011-08-02",8012.56,8052.82,7851.5,7891.77,9530],["2011-08-03",8052.82,8052.82,7891.77,7972.3,7300],["2011-08-04",8052.82,8294.41,8052.82,8254.14,8800],["2011-08-05",8334.67,8334.67,8093.09,8093.09,9920],["2011-08-08",8213.88,8213.88,8052.82,8052.82,2220],["2011-08-09",8052.82,8052.82,7770.98,7891.77,15390],["2011-08-10",8173.62,8173.62,8052.82,8173.62,7700],["2011-08-11",8213.88,8213.88,8052.82,8093.09,7350],["2011-08-12",8052.82,8133.35,8052.82,8133.35,36200],["2011-08-15",8052.82,8133.35,8052.82,8133.35,7050],["2011-08-16",8133.35,8213.88,8133.35,8133.35,2840],["2011-08-17",8133.35,8133.35,7811.24,8052.82,70420],["2011-08-18",8173.62,8173.62,8012.56,8012.56,109090],["2011-08-19",7932.03,8012.56,7932.03,8012.56,53270],["2011-08-22",8052.82,8213.88,8052.82,8213.88,43740],["2011-08-23",8213.88,8213.88,8052.82,8093.09,13610],["2011-08-24",8133.35,8133.35,8052.82,8093.09,7730],["2011-08-25",8173.62,8173.62,8093.09,8133.35,11550],["2011-08-26",8093.09,8173.62,8093.09,8133.35,47330],["2011-08-29",8213.88,8254.14,8133.35,8254.14,107310],["2011-08-30",8254.14,8616.52,8254.14,8455.47,132840],["2011-08-31",8455.47,8858.11,8334.67,8858.11,391820],["2011-09-01",9301.01,9301.01,9260.75,9301.01,238100],["2011-09-05",9743.92,9743.92,9260.75,9462.07,221580],["2011-09-06",9260.75,9260.75,9099.69,9180.22,108820],["2011-09-07",9260.75,9623.12,9260.75,9623.12,65590],["2011-09-08",9904.97,10066.03,9421.8,9421.8,183320],["2011-09-09",9421.8,9623.12,9260.75,9260.75,56190],["2011-09-12",9260.75,9623.12,9180.22,9180.22,34870],["2011-09-13",9462.07,9582.86,9220.48,9582.86,72540],["2011-09-14",9421.8,9824.45,9260.75,9260.75,119670],["2011-09-15",8898.37,9260.75,8898.37,9260.75,8380],["2011-09-16",9542.6,9542.6,8938.63,8978.9,56920],["2011-09-19",8978.9,9059.43,8978.9,9019.16,14250],["2011-09-20",9260.75,9260.75,8737.31,8858.11,19540],["2011-09-21",8858.11,9220.48,8777.58,8858.11,45140],["2011-09-22",9059.43,9059.43,8858.11,9019.16,27350],["2011-09-23",8938.63,8978.9,8817.84,8858.11,18470],["2011-09-26",8858.11,8858.11,8777.58,8817.84,7480],["2011-09-27",8817.84,9220.48,8777.58,8817.84,22750],["2011-09-28",8817.84,9059.43,8737.31,8858.11,2730],["2011-09-29",8737.31,8858.11,8656.79,8697.05,15960],["2011-09-30",8858.11,8858.11,8616.52,8697.05,16780],["2011-10-03",8858.11,8858.11,8616.52,8616.52,29610],["2011-10-04",8656.79,8656.79,8495.73,8495.73,59900],["2011-10-05",8817.84,8817.84,8495.73,8697.05,13390],["2011-10-06",8817.84,8858.11,8737.31,8777.58,17930],["2011-10-07",8858.11,8858.11,8697.05,8737.31,12610],["2011-10-10",8616.52,8858.11,8616.52,8737.31,5740],["2011-10-11",8858.11,8858.11,8656.79,8777.58,9610],["2011-10-12",8777.58,8777.58,8576.26,8737.31,51630],["2011-10-13",8697.05,8697.05,8495.73,8535.99,26250],["2011-10-14",8777.58,8777.58,8535.99,8697.05,930],["2011-10-17",8495.73,8697.05,8495.73,8576.26,161860],["2011-10-18",8455.47,8576.26,8374.94,8455.47,67810],["2011-10-19",8455.47,8495.73,8374.94,8495.73,10790],["2011-10-20",8495.73,8656.79,8495.73,8616.52,15490],["2011-10-21",8737.31,8737.31,8576.26,8576.26,7240],["2011-10-24",8817.84,8817.84,8374.94,8374.94,8980],["2011-10-25",8697.05,8697.05,8495.73,8535.99,17350],["2011-10-26",8455.47,8777.58,8455.47,8697.05,14160],["2011-10-27",8656.79,8697.05,8576.26,8576.26,29160],["2011-10-28",8817.84,8817.84,8576.26,8777.58,108180],["2011-10-31",8858.11,9180.22,8858.11,9099.69,68700],["2011-11-01",9099.69,9260.75,8978.9,9180.22,62860],["2011-11-02",9180.22,9341.28,8978.9,9180.22,65020],["2011-11-03",9099.69,9139.96,8817.84,9059.43,30750],["2011-11-04",9059.43,9059.43,8737.31,8737.31,35690],["2011-11-07",9059.43,9099.69,8656.79,9099.69,79740],["2011-11-08",9180.22,9180.22,9099.69,9139.96,10040],["2011-11-09",9260.75,9260.75,9019.16,9099.69,96970],["2011-11-10",9260.75,9260.75,8978.9,9059.43,33120],["2011-11-11",9180.22,9180.22,8858.11,8898.37,22510],["2011-11-14",9139.96,9139.96,8777.58,8777.58,2270],["2011-11-15",8737.31,8858.11,8656.79,8656.79,10670],["2011-11-16",8817.84,8817.84,8495.73,8495.73,41890],["2011-11-17",8495.73,8576.26,8374.94,8495.73,47890],["2011-11-18",8374.94,8374.94,8254.14,8254.14,129270],["2011-11-21",8254.14,8455.47,8213.88,8254.14,63310],["2011-11-22",8374.94,8455.47,8213.88,8455.47,29470],["2011-11-23",8455.47,8656.79,8415.2,8455.47,48780],["2011-11-24",8455.47,8656.79,8334.67,8334.67,47120],["2011-11-25",8334.67,8455.47,8334.67,8334.67,11550],["2011-11-28",8415.2,8495.73,8334.67,8415.2,12030],["2011-11-29",8415.2,8455.47,8294.41,8334.67,51340],["2011-11-30",8334.67,8334.67,8254.14,8254.14,43080],["2011-12-01",8254.14,8455.47,8213.88,8294.41,23800],["2011-12-02",8294.41,8334.67,8254.14,8294.41,34580],["2011-12-05",8334.67,8415.2,8254.14,8415.2,139280],["2011-12-06",8415.2,8535.99,8374.94,8535.99,10900],["2011-12-07",8374.94,8374.94,8334.67,8374.94,29710],["2011-12-08",8535.99,8656.79,8374.94,8374.94,90],["2011-12-09",8254.14,8455.47,8254.14,8294.41,13210],["2011-12-12",8455.47,8455.47,8213.88,8254.14,24910],["2011-12-13",8254.14,8415.2,8213.88,8254.14,23540],["2011-12-14",8254.14,8455.47,8133.35,8254.14,97770],["2011-12-15",8374.94,8374.94,8052.82,8254.14,18150],["2011-12-16",8254.14,8294.41,8213.88,8213.88,22410],["2011-12-19",8213.88,8254.14,8173.62,8213.88,41210],["2011-12-20",8173.62,8173.62,8012.56,8052.82,33750],["2011-12-21",8093.09,8173.62,8052.82,8052.82,75045],["2011-12-22",8254.14,8254.14,7851.5,7851.5,26300],["2011-12-23",7851.5,7851.5,7650.18,7650.18,46380],["2011-12-26",7529.39,7529.39,7489.13,7489.13,38130],["2011-12-27",7489.13,7489.13,7247.54,7247.54,41930],["2011-12-28",7247.54,7609.92,7247.54,7609.92,51150],["2011-12-29",7770.98,7932.03,7448.86,7932.03,5820],["2011-12-30",8052.82,8173.62,7932.03,8173.62,34190],["2012-01-03",8173.62,8173.62,7811.24,7811.24,9740],["2012-01-04",7650.18,7650.18,7489.13,7489.13,36110],["2012-01-05",7650.18,7650.18,7448.86,7609.92,3960],["2012-01-06",7609.92,7609.92,7247.54,7247.54,21210],["2012-01-09",7287.81,7569.65,7247.54,7287.81,32120],["2012-01-10",7368.33,7569.65,7287.81,7489.13,32010],["2012-01-11",7489.13,7489.13,7448.86,7448.86,28300],["2012-01-12",7368.33,7408.6,7328.07,7328.07,57080],["2012-01-13",7448.86,7448.86,7328.07,7368.33,27540],["2012-01-16",7408.6,7569.65,7368.33,7448.86,25610],["2012-01-17",7448.86,7489.13,7368.33,7448.86,55410],["2012-01-18",7368.33,7529.39,7368.33,7529.39,62110],["2012-01-19",7690.45,7770.98,7569.65,7770.98,18360],["2012-01-20",7891.77,7891.77,7650.18,7770.98,35150],["2012-01-30",7851.5,7932.03,7770.98,7851.5,29100],["2012-01-31",7932.03,8133.35,7891.77,8052.82,50580],["2012-02-01",8093.09,8254.14,7972.3,8052.82,118930],["2012-02-02",8294.41,8455.47,8133.35,8455.47,170770],["2012-02-03",8777.58,8858.11,8455.47,8455.47,69800],["2012-02-06",8455.47,8535.99,8334.67,8455.47,81450],["2012-02-07",8455.47,8535.99,8374.94,8495.73,142610],["2012-02-08",8576.26,8858.11,8535.99,8777.58,71650],["2012-02-09",8817.84,8858.11,8697.05,8858.11,100580],["2012-02-10",8777.58,8858.11,8697.05,8737.31,105240],["2012-02-13",8495.73,8737.31,8495.73,8697.05,77970],["2012-02-14",8697.05,8858.11,8656.79,8817.84,75400],["2012-02-15",8737.31,8817.84,8576.26,8656.79,81340],["2012-02-16",8656.79,8777.58,8656.79,8737.31,98400],["2012-02-17",8858.11,9099.69,8858.11,8898.37,62840],["2012-02-20",9059.43,9260.75,9059.43,9260.75,61800],["2012-02-21",9260.75,9381.54,9099.69,9099.69,334290],["2012-02-22",9260.75,9260.75,9139.96,9260.75,275430],["2012-02-23",9260.75,9341.28,9139.96,9260.75,135970],["2012-02-24",9381.54,9703.65,9301.01,9502.33,111340],["2012-02-27",9502.33,9784.18,9502.33,9784.18,183110],["2012-02-28",10127.49,10127.49,9483.79,9483.79,168400],["2012-02-29",9483.79,9784.18,9440.88,9655.44,300940],["2012-03-01",9784.18,9998.75,9655.44,9998.75,92650],["2012-03-02",9698.35,10170.4,9698.35,10127.49,99450],["2012-03-05",10127.49,10599.53,10127.49,10599.53,185260],["2012-03-06",11028.66,11028.66,10127.49,10213.31,219890],["2012-03-07",10513.7,10685.36,9998.75,10685.36,189340],["2012-03-08",10170.4,10899.92,10170.4,10213.31,118030],["2012-03-09",10470.79,10513.7,10256.22,10427.88,160750],["2012-03-12",10256.22,10556.62,9998.75,10299.14,24130],["2012-03-13",10384.96,10470.79,10299.14,10384.96,129950],["2012-03-14",10599.53,10728.27,10384.96,10685.36,419050],["2012-03-15",10728.27,11071.57,10685.36,11071.57,338450],["2012-03-16",11329.05,11586.53,11286.14,11586.53,332130],["2012-03-19",11586.53,12058.57,11586.53,12015.66,89450],["2012-03-20",12015.66,12616.44,12015.66,12573.53,212260],["2012-03-21",12873.92,13174.31,12788.1,13174.31,447330],["2012-03-22",13303.05,13732.18,13174.31,13174.31,228350],["2012-03-23",12873.92,12916.84,12530.62,12530.62,296390],["2012-03-26",12273.14,12873.92,12101.49,12487.7,60500],["2012-03-27",12187.31,12316.05,11886.92,11886.92,133850],["2012-03-28",11500.7,12015.66,11500.7,11972.75,127030],["2012-03-29",11972.75,12187.31,11672.36,11672.36,647300],["2012-03-30",11414.88,11844.01,11371.96,11371.96,113000],["2012-04-03",11500.7,11929.83,11286.14,11929.83,148810],["2012-04-04",12015.66,12015.66,11629.44,11629.44,49010],["2012-04-05",11972.75,12015.66,11586.53,11801.1,67210],["2012-04-06",11972.75,12187.31,11801.1,11929.83,26240],["2012-04-09",12015.66,12015.66,11758.18,11844.01,289360],["2012-04-10",12015.66,12015.66,11629.44,11629.44,80900],["2012-04-11",11972.75,12015.66,11758.18,11972.75,183990],["2012-04-12",12101.49,12444.79,11972.75,11972.75,422875],["2012-04-13",12144.4,12144.4,11801.1,11844.01,93860],["2012-04-16",12144.4,12401.88,11972.75,12401.88,134310],["2012-04-17",12788.1,12788.1,12401.88,12616.44,211220],["2012-04-18",12659.36,12659.36,12015.66,12015.66,754190],["2012-04-19",11972.75,11972.75,11414.88,11414.88,245000],["2012-04-20",11586.53,11758.18,11200.31,11586.53,109600],["2012-04-23",11672.36,11929.83,11629.44,11672.36,354360],["2012-04-24",11672.36,12015.66,11586.53,11801.1,75420],["2012-04-25",11972.75,12230.23,11801.1,12144.4,95350],["2012-04-26",12015.66,12015.66,11672.36,11715.27,143650],["2012-04-27",11886.92,12015.66,11672.36,11972.75,100420],["2012-05-02",12058.57,12058.57,11629.44,11629.44,99030],["2012-05-03",11629.44,12015.66,11629.44,11972.75,133570],["2012-05-04",11929.83,12530.62,11929.83,12530.62,901079],["2012-05-07",12873.92,13131.4,12831.01,13131.4,558200],["2012-05-08",13560.53,13732.18,12959.75,13217.23,592110],["2012-05-09",12959.75,13517.62,12916.84,12959.75,206830],["2012-05-10",12959.75,13088.49,12316.05,12916.84,231550],["2012-05-11",12487.7,13045.57,12487.7,12831.01,183470],["2012-05-14",12788.1,12788.1,12316.05,12316.05,177370],["2012-05-15",11801.1,12530.62,11715.27,11715.27,211490],["2012-05-16",11586.53,11715.27,11157.4,11715.27,357750],["2012-05-17",11758.18,11758.18,11500.7,11543.62,217530],["2012-05-18",11758.18,11758.18,11200.31,11414.88,32300],["2012-05-21",11414.88,11972.75,11414.88,11972.75,64100],["2012-05-22",12144.4,12144.4,11500.7,11500.7,25340],["2012-05-23",11586.53,11586.53,11243.23,11243.23,48460],["2012-05-24",11543.62,11543.62,10685.36,10685.36,189890],["2012-05-25",11157.4,11200.31,11071.57,11200.31,51640],["2012-05-28",11758.18,11758.18,11286.14,11371.96,73490],["2012-05-29",11286.14,11586.53,11286.14,11543.62,31180],["2012-05-30",11543.62,11758.18,11543.62,11586.53,48910],["2012-05-31",11586.53,11586.53,11028.66,11329.05,199660],["2012-06-01",11329.05,11543.62,11157.4,11200.31,67410],["2012-06-04",11157.4,11200.31,10771.18,11071.57,66490],["2012-06-05",11200.31,11329.05,10814.09,11243.23,93070],["2012-06-06",11286.14,11371.96,11243.23,11371.96,29990],["2012-06-07",11586.53,11801.1,11286.14,11672.36,16650],["2012-06-08",11801.1,11972.75,11371.96,11543.62,6030],["2012-06-11",11586.53,11586.53,11371.96,11543.62,4620],["2012-06-12",11543.62,11543.62,11371.96,11371.96,43690],["2012-06-13",11371.96,11371.96,11157.4,11371.96,36360],["2012-06-14",11371.96,11457.79,11329.05,11414.88,23200],["2012-06-15",11457.79,11500.7,11371.96,11500.7,35490],["2012-06-18",11500.7,11758.18,11457.79,11457.79,45060],["2012-06-19",11586.53,11586.53,11157.4,11200.31,64660],["2012-06-20",11243.23,11500.7,11157.4,11500.7,36140],["2012-06-21",11500.7,11500.7,11243.23,11371.96,81390],["2012-06-22",11200.31,11414.88,11200.31,11414.88,115470],["2012-06-25",11543.62,11543.62,11157.4,11329.05,25770],["2012-06-26",11457.79,11457.79,11028.66,11157.4,103410],["2012-06-27",11371.96,11371.96,11028.66,11071.57,28690],["2012-06-28",11114.49,11243.23,10942.83,11157.4,30030],["2012-06-29",11243.23,11243.23,10771.18,11114.49,43370],["2012-07-02",11071.57,11157.4,11028.66,11071.57,15700],["2012-07-03",10728.27,10942.83,10728.27,10814.09,19280],["2012-07-04",10899.92,10985.75,10728.27,10728.27,5540],["2012-07-05",10513.7,10814.09,10513.7,10814.09,10570],["2012-07-06",11071.57,11071.57,10728.27,11028.66,100],["2012-07-09",11114.49,11114.49,10728.27,10728.27,570],["2012-07-10",10728.27,10728.27,10299.14,10299.14,35290],["2012-07-11",10299.14,10642.44,9912.92,9912.92,3210],["2012-07-12",10299.14,10299.14,9955.83,10041.66,12140],["2012-07-13",10427.88,10513.7,10299.14,10427.88,15520],["2012-07-16",10427.88,10642.44,10427.88,10427.88,8690],["2012-07-17",10685.36,10685.36,10427.88,10642.44,8710],["2012-07-18",10814.09,10814.09,10513.7,10642.44,2630],["2012-07-19",10599.53,10728.27,10599.53,10642.44,19190],["2012-07-20",10857.01,10857.01,10384.96,10384.96,38270],["2012-07-23",10857.01,10857.01,10299.14,10384.96,4390],["2012-07-24",10427.88,10427.88,9870.01,9870.01,86920],["2012-07-25",9397.96,9397.96,9397.96,9397.96,341810],["2012-07-26",9397.96,9526.7,9269.22,9312.14,45420],["2012-07-27",9698.35,9698.35,9183.4,9183.4,8540],["2012-07-30",9011.75,9183.4,8754.27,8797.18,114020],["2012-07-31",9011.75,9054.66,8840.09,8883.01,6900],["2012-08-01",8968.83,8968.83,8840.09,8968.83,9350],["2012-08-02",8797.18,9183.4,8797.18,8925.92,7020],["2012-08-03",9054.66,9054.66,8797.18,8797.18,22990],["2012-08-06",9054.66,9226.31,9054.66,9226.31,24330],["2012-08-07",9397.96,9440.88,9226.31,9312.14,11230],["2012-08-08",9397.96,9483.79,9312.14,9312.14,34400],["2012-08-09",9440.88,9440.88,9269.22,9312.14,105250],["2012-08-10",9440.88,9440.88,9011.75,9226.31,31180],["2012-08-13",9226.31,9226.31,8883.01,9226.31,11360],["2012-08-14",9269.22,9269.22,9054.66,9226.31,25950],["2012-08-15",9183.4,9226.31,9011.75,9140.48,19520],["2012-08-16",9097.57,9569.62,9097.57,9226.31,44630],["2012-08-17",9226.31,9397.96,9183.4,9226.31,45690],["2012-08-20",9226.31,9312.14,9183.4,9312.14,14070],["2012-08-21",9312.14,9312.14,8883.01,8883.01,71750],["2012-08-22",8625.53,8883.01,8453.88,8496.79,90470],["2012-08-23",8153.48,8196.4,8110.57,8110.57,27770],["2012-08-24",7724.35,8496.79,7724.35,8496.79,33740],["2012-08-27",8496.79,8496.79,8110.57,8110.57,12830],["2012-08-28",8239.31,8239.31,7724.35,8110.57,23200],["2012-08-29",8282.22,8368.05,8110.57,8196.4,30010],["2012-08-30",8453.88,8453.88,8196.4,8196.4,15360],["2012-08-31",8325.14,8325.14,7853.09,7853.09,10920],["2012-09-04",8153.48,8153.48,7981.83,7981.83,24320],["2012-09-05",8196.4,8196.4,7810.18,7981.83,17510],["2012-09-06",8110.57,8110.57,7896.01,7938.92,14700],["2012-09-07",7938.92,8153.48,7938.92,8153.48,15640],["2012-09-10",8067.66,8067.66,7767.27,7767.27,39340],["2012-09-11",7767.27,8153.48,7509.79,7724.35,7950],["2012-09-12",7938.92,7938.92,7681.44,7810.18,27250],["2012-09-13",7810.18,7981.83,7810.18,7810.18,1570],["2012-09-14",7810.18,8153.48,7810.18,8067.66,19730],["2012-09-17",8110.57,8368.05,8067.66,8067.66,24090],["2012-09-18",8239.31,8325.14,7724.35,8067.66,30030],["2012-09-19",7724.35,8196.4,7724.35,8067.66,10650],["2012-09-20",8067.66,8153.48,7724.35,7767.27,15810],["2012-09-21",7595.61,8067.66,7595.61,7938.92,3800],["2012-09-24",8067.66,8067.66,7853.09,7853.09,10940],["2012-09-25",7981.83,7981.83,7681.44,7724.35,48320],["2012-09-26",7638.53,8024.74,7381.05,7552.7,39840],["2012-09-27",7681.44,7681.44,7552.7,7595.61,55107],["2012-09-28",7724.35,7724.35,7252.31,7552.7,76140],["2012-10-01",7509.79,7595.61,7338.14,7338.14,4420],["2012-10-02",7509.79,7509.79,7209.4,7209.4,5430],["2012-10-03",7209.4,7338.14,7123.57,7123.57,66130],["2012-10-04",6994.83,7080.66,6994.83,6994.83,45100],["2012-10-05",6909.01,7166.48,6909.01,7080.66,20880],["2012-10-08",7080.66,7252.31,6994.83,6994.83,75440],["2012-10-09",6994.83,6994.83,6951.92,6994.83,68970],["2012-10-10",7037.74,7338.14,6909.01,7338.14,139680],["2012-10-11",7509.79,7681.44,7509.79,7509.79,86550],["2012-10-12",7466.87,7466.87,7166.48,7166.48,74170],["2012-10-15",7080.66,7123.57,6823.18,6823.18,141730],["2012-10-16",6694.44,7123.57,6694.44,7123.57,60410],["2012-10-17",7166.48,7166.48,6866.09,6909.01,96200],["2012-10-18",6866.09,6994.83,6866.09,6866.09,125440],["2012-10-19",6866.09,6909.01,6780.27,6866.09,84590],["2012-10-22",6823.18,6909.01,6694.44,6694.44,31400],["2012-10-23",6823.18,6823.18,6565.7,6608.61,78040],["2012-10-24",6608.61,6694.44,6565.7,6651.53,28250],["2012-10-25",6694.44,6694.44,6565.7,6565.7,24380],["2012-10-26",6479.87,6694.44,6479.87,6522.79,19760],["2012-10-29",6436.96,6522.79,6394.05,6479.87,10830],["2012-10-30",6522.79,6522.79,6436.96,6436.96,9070],["2012-10-31",6436.96,6436.96,6308.22,6394.05,5880],["2012-11-01",6265.31,6394.05,6222.4,6308.22,58720],["2012-11-02",6179.48,6179.48,6007.83,6007.83,73500],["2012-11-05",5964.92,6136.57,5836.18,5836.18,13840],["2012-11-06",5964.92,5964.92,5793.27,5793.27,11670],["2012-11-07",5879.09,6050.74,5879.09,6007.83,106130],["2012-11-08",6050.74,6093.66,5879.09,5922.0,6260],["2012-11-09",6007.83,6136.57,6007.83,6136.57,22160],["2012-11-12",6265.31,6308.22,6136.57,6308.22,38800],["2012-11-13",6308.22,6351.14,6179.48,6179.48,42930],["2012-11-14",6222.4,6351.14,6179.48,6351.14,18870],["2012-11-15",6608.61,6608.61,6179.48,6179.48,76330],["2012-11-16",6222.4,6222.4,6093.66,6093.66,11590],["2012-11-19",6179.48,6179.48,6050.74,6093.66,44510],["2012-11-20",6136.57,6265.31,6093.66,6265.31,16940],["2012-11-21",6308.22,6351.14,6222.4,6222.4,31860],["2012-11-22",6222.4,6265.31,6222.4,6265.31,45530],["2012-11-23",6308.22,6308.22,6179.48,6179.48,47570],["2012-11-26",5902.79,6317.83,5902.79,6087.25,27980],["2012-11-27",6087.25,6179.48,5948.91,6087.25,8320],["2012-11-28",6133.37,6179.48,6041.14,6041.14,46760],["2012-11-29",6041.14,6087.25,5902.79,5995.02,82760],["2012-11-30",6087.25,6087.25,5902.79,5902.79,33630],["2012-12-03",5995.02,5995.02,5902.79,5948.91,16100],["2012-12-04",5856.67,5995.02,5856.67,5948.91,9830],["2012-12-05",6041.14,6133.37,5948.91,5948.91,15210],["2012-12-06",5995.02,6087.25,5948.91,5995.02,14470],["2012-12-07",6041.14,6271.71,6041.14,6087.25,92480],["2012-12-10",6179.48,6271.71,6087.25,6087.25,31600],["2012-12-11",6179.48,6225.6,6041.14,6041.14,120842],["2012-12-12",6087.25,6179.48,6041.14,6087.25,125780],["2012-12-13",6133.37,6363.94,6087.25,6133.37,311390],["2012-12-14",6225.6,6363.94,6041.14,6041.14,307580],["2012-12-17",6225.6,6225.6,5856.67,5856.67,512380],["2012-12-18",5995.02,5995.02,5856.67,5856.67,827690],["2012-12-19",5995.02,6087.25,5764.44,5764.44,5404552],["2012-12-20",6041.14,6041.14,6041.14,6041.14,249600],["2012-12-21",6317.83,6317.83,6317.83,6317.83,81670],["2012-12-24",6594.52,6594.52,6456.18,6594.52,1109590],["2012-12-25",6640.64,6640.64,6410.06,6410.06,329620],["2012-12-26",6410.06,6686.75,6363.94,6686.75,482580],["2012-12-27",6871.22,7009.56,6686.75,7009.56,547100],["2012-12-28",7009.56,7332.37,6871.22,7332.37,566260],["2013-01-02",7240.14,7562.95,7101.79,7286.26,285160],["2013-01-03",7101.79,7286.26,6963.45,6963.45,500960],["2013-01-04",6825.1,7055.68,6686.75,6963.45,578780],["2013-01-07",7009.56,7286.26,6963.45,7286.26,436340],["2013-01-08",7194.02,7424.6,7009.56,7101.79,378060],["2013-01-09",7147.91,7424.6,6778.98,6778.98,1007970],["2013-01-10",6732.87,7055.68,6686.75,7055.68,181780],["2013-01-11",7147.91,7194.02,6871.22,6871.22,226130],["2013-01-14",6825.1,6917.33,6732.87,6778.98,243560],["2013-01-15",6917.33,7055.68,6825.1,7009.56,162080],["2013-01-16",7009.56,7194.02,7009.56,7055.68,379630],["2013-01-17",6917.33,7055.68,6825.1,6825.1,229450],["2013-01-18",6825.1,6917.33,6686.75,6825.1,163920],["2013-01-21",6963.45,6963.45,6778.98,6825.1,123030],["2013-01-22",6778.98,6871.22,6456.18,6732.87,220160],["2013-01-23",6594.52,6732.87,6502.29,6640.64,139500],["2013-01-24",6594.52,6686.75,6548.41,6548.41,117870],["2013-01-25",6686.75,6778.98,6548.41,6640.64,139490],["2013-01-28",6686.75,6825.1,6686.75,6732.87,236190],["2013-01-29",6732.87,6732.87,6594.52,6594.52,206250],["2013-01-30",6548.41,6686.75,6548.41,6594.52,127390],["2013-01-31",6594.52,6640.64,6548.41,6594.52,94530],["2013-02-01",6594.52,6594.52,6502.29,6548.41,86980],["2013-02-04",6548.41,6732.87,6548.41,6548.41,103120],["2013-02-05",6548.41,6548.41,6502.29,6502.29,82970],["2013-02-06",6548.41,6640.64,6548.41,6594.52,81600],["2013-02-07",6686.75,7055.68,6686.75,7055.68,368380],["2013-02-08",7147.91,7470.72,7147.91,7286.26,418890],["2013-02-18",7378.49,7424.6,7194.02,7194.02,198270],["2013-02-19",6917.33,7147.91,6917.33,7055.68,294770],["2013-02-20",6686.75,6917.33,6640.64,6917.33,733740],["2013-02-21",6778.98,6917.33,6456.18,6456.18,303370],["2013-02-22",6640.64,6640.64,6041.14,6179.48,343260],["2013-02-25",6363.94,6363.94,6179.48,6271.71,280800],["2013-02-26",6271.71,6317.83,5995.02,5995.02,446710],["2013-02-27",5948.91,6179.48,5948.91,6041.14,169310],["2013-02-28",6087.25,6225.6,6041.14,6133.37,185810],["2013-03-01",6133.37,6225.6,6087.25,6133.37,165710],["2013-03-04",6225.6,6225.6,5856.67,5902.79,263580],["2013-03-05",5764.44,5948.91,5764.44,5810.56,215000],["2013-03-06",5902.79,5995.02,5810.56,5810.56,86870],["2013-03-07",5810.56,5948.91,5810.56,5948.91,143980],["2013-03-08",5995.02,6041.14,5948.91,5948.91,68680],["2013-03-11",5948.91,6087.25,5948.91,5995.02,60860],["2013-03-12",5995.02,6041.14,5902.79,5902.79,69050],["2013-03-13",5902.79,5995.02,5902.79,5948.91,49970],["2013-03-14",5948.91,6041.14,5948.91,5995.02,82570],["2013-03-15",6041.14,6087.25,5995.02,6041.14,82220],["2013-03-18",5948.91,6087.25,5948.91,5995.02,24340],["2013-03-19",5902.79,6041.14,5902.79,5995.02,63990],["2013-03-20",5995.02,6041.14,5902.79,5948.91,66740],["2013-03-21",5948.91,6041.14,5810.56,5810.56,123700],["2013-03-22",5810.56,5995.02,5810.56,5948.91,126360],["2013-03-25",5948.91,5995.02,5902.79,5948.91,125400],["2013-03-26",5948.91,6363.94,5948.91,6363.94,653880],["2013-03-27",6548.41,6778.98,6548.41,6778.98,862890],["2013-03-28",6917.33,6917.33,6456.18,6548.41,209080],["2013-03-29",6363.94,6502.29,6225.6,6502.29,156670],["2013-04-01",6456.18,6548.41,6317.83,6502.29,95120],["2013-04-02",6502.29,6732.87,6502.29,6640.64,384150],["2013-04-03",6686.75,6686.75,6548.41,6640.64,180270],["2013-04-04",6594.52,6640.64,6548.41,6594.52,146020],["2013-04-05",6594.52,6778.98,6548.41,6640.64,542650],["2013-04-08",6640.64,6778.98,6640.64,6686.75,279370],["2013-04-09",6732.87,6732.87,6640.64,6686.75,211190],["2013-04-10",6640.64,6686.75,6548.41,6640.64,199340],["2013-04-11",6640.64,6640.64,6548.41,6548.41,144200],["2013-04-12",6502.29,6594.52,6271.71,6317.83,195140],["2013-04-15",6363.94,6456.18,5902.79,6133.37,107350],["2013-04-16",6133.37,6133.37,5856.67,6041.14,174420],["2013-04-17",6041.14,6179.48,5995.02,6041.14,115550],["2013-04-18",5995.02,6087.25,5948.91,5995.02,72630],["2013-04-22",5995.02,6363.94,5902.79,5902.79,73320],["2013-04-23",5902.79,5948.91,5856.67,5902.79,175530],["2013-04-24",6041.14,6133.37,5902.79,6133.37,13020],["2013-04-25",5995.02,6179.48,5948.91,5995.02,99410],["2013-04-26",5902.79,6179.48,5856.67,5856.67,105250],["2013-05-02",5995.02,5995.02,5856.67,5856.67,15620],["2013-05-03",5995.02,5995.02,5856.67,5902.79,33010],["2013-05-06",6041.14,6041.14,5902.79,6041.14,47740],["2013-05-07",6179.48,6179.48,5902.79,5948.91,84110],["2013-05-08",6179.48,6179.48,5902.79,6179.48,51270],["2013-05-09",6041.14,6179.48,6041.14,6133.37,41330],["2013-05-10",5995.02,6133.37,5995.02,6087.25,19430],["2013-05-13",6179.48,6179.48,6041.14,6087.25,11870],["2013-05-14",5995.02,5995.02,5856.67,5995.02,63310],["2013-05-15",5948.91,6041.14,5948.91,6041.14,28840],["2013-05-16",5995.02,6041.14,5948.91,5948.91,26380],["2013-05-17",5948.91,5995.02,5902.79,5948.91,33990],["2013-05-20",5948.91,5995.02,5902.79,5948.91,74890],["2013-05-21",5995.02,6087.25,5948.91,5995.02,31820],["2013-05-22",5995.02,5995.02,5948.91,5948.91,78310],["2013-05-23",5995.02,6041.14,5948.91,5995.02,75730],["2013-05-24",5948.91,5995.02,5856.67,5856.67,249500],["2013-05-27",5995.02,6041.14,5948.91,6041.14,94810],["2013-05-28",6179.48,6179.48,5948.91,6041.14,76980],["2013-05-29",5995.02,6225.6,5995.02,6133.37,171270],["2013-05-30",6133.37,6133.37,6041.14,6133.37,21740],["2013-05-31",6225.6,6548.41,6225.6,6317.83,596550],["2013-06-03",6456.18,6548.41,6317.83,6502.29,116630],["2013-06-04",6456.18,6548.41,6317.83,6317.83,93590],["2013-06-05",6317.83,6317.83,6179.48,6317.83,55510],["2013-06-06",6179.48,6317.83,6179.48,6317.83,60110],["2013-06-07",6410.06,6548.41,6317.83,6456.18,161650],["2013-06-10",6502.29,6778.98,6456.18,6502.29,253980],["2013-06-11",6640.64,6640.64,6456.18,6456.18,58610],["2013-06-12",6548.41,6778.98,6502.29,6686.75,135000],["2013-06-13",6778.98,6871.22,6640.64,6871.22,237170],["2013-06-14",6732.87,6825.1,6686.75,6686.75,49590],["2013-06-17",6778.98,6778.98,6502.29,6502.29,48170],["2013-06-18",6410.06,6548.41,6410.06,6502.29,100070],["2013-06-19",6502.29,6548.41,6456.18,6502.29,31000],["2013-06-20",6502.29,6502.29,6410.06,6410.06,56900],["2013-06-21",6317.83,6456.18,6271.71,6410.06,123460],["2013-06-24",6456.18,6456.18,6317.83,6363.94,27110],["2013-06-25",6225.6,6317.83,5948.91,6041.14,72280],["2013-06-26",6225.6,6456.18,6041.14,6179.48,9130],["2013-06-27",6133.37,6317.83,6133.37,6225.6,16430],["2013-06-28",6317.83,6410.06,6133.37,6363.94,49730],["2013-07-01",6317.83,6363.94,6087.25,6087.25,17220],["2013-07-02",6087.25,6317.83,6087.25,6317.83,30070],["2013-07-03",6225.6,6317.83,6225.6,6317.83,3510],["2013-07-04",6271.71,6317.83,6225.6,6317.83,8170],["2013-07-05",6317.83,6317.83,6179.48,6317.83,31720],["2013-07-08",6179.48,6317.83,6133.37,6271.71,18040],["2013-07-09",6179.48,6271.71,6133.37,6225.6,23760],["2013-07-10",6225.6,6271.71,6179.48,6271.71,2670],["2013-07-11",6179.48,6271.71,6179.48,6271.71,3670],["2013-07-12",6271.71,6317.83,6271.71,6317.83,6010],["2013-07-15",6225.6,6271.71,6225.6,6271.71,4410],["2013-07-16",6133.37,6179.48,6087.25,6087.25,25470],["2013-07-17",6087.25,6271.71,6087.25,6271.71,4510],["2013-07-18",6271.71,6640.64,6179.48,6548.41,89260],["2013-07-19",6271.71,6594.52,6271.71,6363.94,1640],["2013-07-22",6271.71,6317.83,6225.6,6225.6,4690],["2013-07-23",6456.18,6456.18,6225.6,6363.94,1040],["2013-07-24",6317.83,6317.83,6225.6,6271.71,9860],["2013-07-25",6363.94,6363.94,6133.37,6271.71,20380],["2013-07-26",6225.6,6225.6,6133.37,6225.6,8970],["2013-07-29",6225.6,6225.6,6225.6,6225.6,0],["2013-07-30",6133.37,6225.6,6087.25,6225.6,12940],["2013-07-31",6133.37,6133.37,5995.02,5995.02,4000],["2013-08-01",5902.79,6225.6,5902.79,6179.48,2040],["2013-08-02",6133.37,6225.6,6133.37,6225.6,970],["2013-08-05",6087.25,6225.6,6087.25,6179.48,6070],["2013-08-06",5995.02,6225.6,5995.02,6179.48,5750],["2013-08-07",6179.48,6179.48,6179.48,6179.48,5010],["2013-08-08",6179.48,6179.48,6133.37,6179.48,4180],["2013-08-09",6087.25,6225.6,6087.25,6225.6,700],["2013-08-12",5995.02,6179.48,5995.02,6179.48,7940],["2013-08-13",6179.48,6179.48,5995.02,6087.25,13060],["2013-08-14",6133.37,6133.37,5948.91,6087.25,5070],["2013-08-15",6087.25,6225.6,5995.02,6225.6,44670],["2013-08-16",5948.91,6225.6,5948.91,6179.48,32860],["2013-08-19",5948.91,6179.48,5948.91,6179.48,26500],["2013-08-20",6133.37,6133.37,5995.02,6133.37,6820],["2013-08-21",6041.14,6133.37,6041.14,6133.37,4220],["2013-08-22",6087.25,6087.25,5995.02,6041.14,31350],["2013-08-23",6041.14,6041.14,5995.02,5995.02,3610],["2013-08-26",5902.79,6087.25,5902.79,6041.14,3540],["2013-08-27",6041.14,6041.14,5764.44,5995.02,19020],["2013-08-28",5810.56,5995.02,5764.44,5902.79,42400],["2013-08-29",5810.56,5902.79,5718.33,5718.33,18300],["2013-08-30",5626.1,5995.02,5626.1,5764.44,10520],["2013-09-03",5672.21,5718.33,5533.87,5718.33,7370],["2013-09-04",5626.1,5672.21,5441.63,5441.63,21450],["2013-09-05",5533.87,5626.1,5533.87,5579.98,14620],["2013-09-06",5579.98,5579.98,5533.87,5579.98,5870],["2013-09-09",5579.98,5626.1,5579.98,5579.98,12450],["2013-09-10",5718.33,5718.33,5718.33,5718.33,80],["2013-09-11",5579.98,5764.44,5533.87,5579.98,10890],["2013-09-12",5672.21,5672.21,5626.1,5626.1,2320],["2013-09-13",5626.1,5810.56,5626.1,5810.56,10],["2013-09-16",5626.1,5810.56,5579.98,5810.56,1700],["2013-09-17",5810.56,5810.56,5810.56,5810.56,30],["2013-09-18",5810.56,5810.56,5718.33,5718.33,50],["2013-09-19",5764.44,5764.44,5533.87,5764.44,270],["2013-09-20",5579.98,5672.21,5533.87,5533.87,33020],["2013-09-23",5487.75,5672.21,5441.63,5441.63,6020],["2013-09-24",5441.63,5672.21,5441.63,5672.21,16190],["2013-09-25",5441.63,5672.21,5441.63,5672.21,66990],["2013-09-26",5626.1,5764.44,5626.1,5718.33,43830],["2013-09-27",5718.33,5718.33,5626.1,5718.33,11320],["2013-09-30",5718.33,5856.67,5718.33,5764.44,3400],["2013-10-01",5579.98,5810.56,5579.98,5672.21,6620],["2013-10-02",5672.21,5672.21,5533.87,5672.21,9080],["2013-10-03",5533.87,5626.1,5533.87,5626.1,3430],["2013-10-04",5672.21,5718.33,5626.1,5626.1,5380],["2013-10-07",5764.44,5764.44,5718.33,5764.44,970],["2013-10-08",5764.44,5764.44,5579.98,5718.33,14070],["2013-10-09",5672.21,5718.33,5579.98,5718.33,10540],["2013-10-10",5764.44,5764.44,5718.33,5718.33,2050],["2013-10-11",5718.33,5764.44,5626.1,5626.1,15550],["2013-10-14",5579.98,5626.1,5533.87,5626.1,10200],["2013-10-15",5579.98,5672.21,5533.87,5533.87,7530],["2013-10-16",5626.1,5672.21,5626.1,5626.1,6820],["2013-10-17",5626.1,5626.1,5579.98,5626.1,4120],["2013-10-18",5672.21,5948.91,5672.21,5810.56,18020],["2013-10-21",5764.44,6041.14,5764.44,5948.91,46790],["2013-10-22",5995.02,5995.02,5764.44,5856.67,25240],["2013-10-23",5995.02,5995.02,5764.44,5856.67,17830],["2013-10-24",5810.56,5810.56,5718.33,5810.56,20330],["2013-10-25",5764.44,5948.91,5672.21,5856.67,32100],["2013-10-28",5718.33,5764.44,5718.33,5764.44,9310],["2013-10-29",5764.44,5764.44,5672.21,5764.44,450],["2013-10-30",5764.44,5764.44,5626.1,5764.44,2200],["2013-10-31",5718.33,5764.44,5718.33,5764.44,8150],["2013-11-01",5764.44,5764.44,5579.98,5626.1,9720],["2013-11-04",5856.67,5856.67,5579.98,5672.21,10320],["2013-11-05",5672.21,5856.67,5626.1,5672.21,19860],["2013-11-06",5810.56,5810.56,5626.1,5764.44,1730],["2013-11-07",5718.33,5764.44,5626.1,5764.44,14650],["2013-11-08",5764.44,5764.44,5626.1,5718.33,17910],["2013-11-11",5672.21,5718.33,5672.21,5718.33,26450],["2013-11-12",5672.21,5764.44,5672.21,5718.33,6600],["2013-11-13",5626.1,5718.33,5579.98,5718.33,29520],["2013-11-14",5626.1,5672.21,5626.1,5672.21,9640],["2013-11-15",5579.98,5672.21,5487.75,5533.87,155490],["2013-11-18",5533.87,5579.98,5487.75,5533.87,89500],["2013-11-19",5487.75,5672.21,5395.52,5626.1,76070],["2013-11-20",5626.1,5626.1,5533.87,5579.98,76950],["2013-11-21",5672.21,5672.21,5487.75,5626.1,55340],["2013-11-22",5626.1,5626.1,5441.63,5626.1,16580],["2013-11-25",5487.75,5626.1,5487.75,5626.1,12290],["2013-11-26",5533.87,5579.98,5487.75,5579.98,52440],["2013-11-27",5626.1,5902.79,5533.87,5810.56,153330],["2013-11-28",5856.67,5856.67,5626.1,5718.33,99860],["2013-11-29",5718.33,5718.33,5626.1,5626.1,42580],["2013-12-02",5533.87,5626.1,5487.75,5533.87,103250],["2013-12-03",5533.87,5579.98,5487.75,5579.98,86240],["2013-12-04",5579.98,5579.98,5487.75,5533.87,58910],["2013-12-05",5533.87,5626.1,5533.87,5579.98,56930],["2013-12-06",5579.98,5672.21,5533.87,5626.1,57980],["2013-12-09",5672.21,5718.33,5533.87,5626.1,156200],["2013-12-10",5533.87,5626.1,5487.75,5626.1,47160],["2013-12-11",5626.1,5626.1,5395.52,5441.63,63240],["2013-12-12",5533.87,5533.87,5349.4,5349.4,62160],["2013-12-13",5349.4,5395.52,5303.29,5303.29,111470],["2013-12-16",5257.17,5257.17,5164.94,5164.94,32670],["2013-12-17",5257.17,5303.29,5211.06,5303.29,54530],["2013-12-18",5349.4,5349.4,5303.29,5303.29,14250],["2013-12-19",5257.17,5303.29,5164.94,5257.17,51690],["2013-12-20",5211.06,5349.4,5211.06,5303.29,23710],["2013-12-23",5395.52,5395.52,5303.29,5349.4,14680],["2013-12-24",5303.29,5349.4,5164.94,5164.94,7620],["2013-12-25",5211.06,5303.29,5211.06,5211.06,10700],["2013-12-26",5211.06,5303.29,5211.06,5303.29,17020],["2013-12-27",5303.29,5349.4,5257.17,5303.29,16970],["2013-12-30",5303.29,5303.29,5211.06,5303.29,18050],["2013-12-31",5303.29,5349.4,5257.17,5349.4,24350],["2014-01-02",5303.29,5303.29,5303.29,5303.29,2460],["2014-01-03",5211.06,5303.29,5164.94,5303.29,23240],["2014-01-06",5303.29,5303.29,5164.94,5257.17,22510],["2014-01-07",5257.17,5303.29,5164.94,5211.06,373070],["2014-01-08",5211.06,5257.17,5164.94,5257.17,15020],["2014-01-09",5211.06,5257.17,5164.94,5257.17,21580],["2014-01-10",5257.17,5257.17,5211.06,5257.17,228700],["2014-01-13",5257.17,5257.17,5072.71,5118.83,75490],["2014-01-14",5072.71,5395.52,5072.71,5257.17,81160],["2014-01-15",5349.4,5395.52,5257.17,5349.4,74480],["2014-01-16",5349.4,5349.4,5211.06,5349.4,32100],["2014-01-17",5349.4,5395.52,5303.29,5303.29,78960],["2014-01-20",5257.17,5395.52,5257.17,5349.4,38900],["2014-01-21",5395.52,5441.63,5303.29,5395.52,4610],["2014-01-22",5395.52,5626.1,5395.52,5533.87,189440],["2014-01-23",5626.1,5626.1,5487.75,5579.98,18460],["2014-01-24",5672.21,5764.44,5579.98,5626.1,1182660],["2014-01-27",5672.21,5856.67,5672.21,5764.44,184670],["2014-02-06",5764.44,5810.56,5672.21,5764.44,76210],["2014-02-07",5672.21,5856.67,5533.87,5533.87,324050],["2014-02-10",5533.87,5718.33,5533.87,5672.21,182330],["2014-02-11",5579.98,5810.56,5579.98,5672.21,165880],["2014-02-12",5579.98,5718.33,5579.98,5718.33,98010],["2014-02-13",5718.33,5764.44,5626.1,5718.33,86930],["2014-02-14",5672.21,5764.44,5672.21,5718.33,98260],["2014-02-17",5672.21,5764.44,5626.1,5764.44,170140],["2014-02-18",5764.44,5810.56,5672.21,5810.56,72340],["2014-02-19",5810.56,5995.02,5764.44,5995.02,638030],["2014-02-20",6087.25,6133.37,5579.98,5626.1,446660],["2014-02-21",5841.56,5985.21,5841.56,5841.56,2306795],["2014-02-24",5841.56,5985.21,5697.92,5697.92,171800],["2014-02-25",5793.68,5793.68,5650.04,5697.92,80960],["2014-02-26",5745.8,5745.8,5697.92,5697.92,140720],["2014-02-27",5745.8,5841.56,5650.04,5697.92,223640],["2014-02-28",5650.04,5793.68,5650.04,5745.8,56490],["2014-03-03",5745.8,5745.8,5602.16,5650.04,74040],["2014-03-04",5602.16,5650.04,5554.27,5650.04,80350],["2014-03-05",5697.92,5745.8,5602.16,5650.04,81030],["2014-03-06",5650.04,5697.92,5602.16,5650.04,158690],["2014-03-07",5650.04,5697.92,5650.04,5697.92,25420],["2014-03-10",5697.92,5697.92,5650.04,5697.92,124090],["2014-03-11",5697.92,5697.92,5602.16,5650.04,97370],["2014-03-12",5697.92,5745.8,5554.27,5602.16,118880],["2014-03-13",5650.04,5697.92,5602.16,5650.04,59020],["2014-03-14",5602.16,5697.92,5602.16,5602.16,52950],["2014-03-17",5602.16,5650.04,5602.16,5650.04,110370],["2014-03-18",5650.04,5697.92,5602.16,5697.92,163950],["2014-03-19",5697.92,6033.09,5697.92,6033.09,391700],["2014-03-20",6033.09,6080.97,5793.68,5841.56,167660],["2014-03-21",5841.56,5937.33,5841.56,5841.56,122950],["2014-03-24",5889.45,5937.33,5793.68,5889.45,317650],["2014-03-25",5937.33,6033.09,5889.45,5985.21,320530],["2014-03-26",6033.09,6080.97,5793.68,5793.68,160370],["2014-03-27",5889.45,5889.45,5650.04,5841.56,78400],["2014-03-28",5889.45,5889.45,5650.04,5650.04,227390],["2014-03-31",5745.8,5985.21,5650.04,5650.04,169000],["2014-04-01",5793.68,5793.68,5506.39,5506.39,89360],["2014-04-02",5602.16,5602.16,5410.63,5410.63,120950],["2014-04-03",5506.39,5554.27,5410.63,5458.51,112920],["2014-04-04",5506.39,5506.39,5458.51,5458.51,59280],["2014-04-07",5602.16,5602.16,5458.51,5458.51,56910],["2014-04-08",5458.51,5650.04,5410.63,5506.39,116340],["2014-04-10",5602.16,5602.16,5410.63,5410.63,32710],["2014-04-11",5506.39,5650.04,5410.63,5554.27,81160],["2014-04-14",5697.92,5697.92,5410.63,5410.63,39710],["2014-04-15",5506.39,5554.27,5410.63,5410.63,138510],["2014-04-16",5458.51,5458.51,5219.1,5266.98,214470],["2014-04-17",5410.63,5410.63,5314.87,5410.63,50980],["2014-04-18",5506.39,5506.39,5266.98,5266.98,92240],["2014-04-21",5362.75,5362.75,5075.46,5171.22,111030],["2014-04-22",5362.75,5362.75,5219.1,5266.98,13590],["2014-04-23",5266.98,5266.98,5075.46,5266.98,5000],["2014-04-24",5410.63,5410.63,5219.1,5266.98,1480],["2014-04-25",5314.87,5458.51,5171.22,5410.63,142010],["2014-04-28",5458.51,5458.51,5314.87,5314.87,44760],["2014-04-29",5458.51,5458.51,5171.22,5171.22,8520],["2014-05-05",5171.22,5410.63,5171.22,5171.22,41710],["2014-05-06",5410.63,5410.63,5123.34,5171.22,88810],["2014-05-07",5171.22,5362.75,5171.22,5171.22,18240],["2014-05-08",5266.98,5266.98,4836.05,4836.05,102580],["2014-05-09",5123.34,5123.34,4836.05,4836.05,15490],["2014-05-12",4836.05,4931.81,4500.88,4500.88,107620],["2014-05-13",4213.59,4596.64,4213.59,4453.0,61860],["2014-05-14",4261.47,4644.52,4261.47,4644.52,41540],["2014-05-15",4644.52,4883.93,4500.88,4500.88,104020],["2014-05-16",4500.88,4788.17,4405.11,4405.11,174190],["2014-05-19",4453.0,4692.4,4453.0,4548.76,82250],["2014-05-20",4548.76,4836.05,4548.76,4788.17,53390],["2014-05-21",4596.64,5123.34,4596.64,4931.81,85610],["2014-05-22",4931.81,5027.58,4883.93,4883.93,34010],["2014-05-23",4883.93,5171.22,4883.93,4931.81,44530],["2014-05-26",4836.05,5266.98,4836.05,4979.69,87170],["2014-05-27",5027.58,5219.1,5027.58,5123.34,24460],["2014-05-28",5219.1,5458.51,5219.1,5219.1,156190],["2014-05-29",5266.98,5554.27,5219.1,5458.51,133230],["2014-05-30",5506.39,5554.27,5171.22,5171.22,52370],["2014-06-02",5171.22,5410.63,5075.46,5266.98,31500],["2014-06-03",5123.34,5410.63,5075.46,5266.98,49510],["2014-06-04",4931.81,5410.63,4931.81,4979.69,7340],["2014-06-05",5171.22,5171.22,4931.81,4931.81,7010],["2014-06-06",4836.05,5219.1,4836.05,5027.58,2070],["2014-06-09",5027.58,5362.75,5027.58,5171.22,72370],["2014-06-10",5123.34,5123.34,5123.34,5123.34,8000],["2014-06-11",5171.22,5362.75,5075.46,5075.46,14460],["2014-06-12",5171.22,5171.22,5123.34,5123.34,18800],["2014-06-13",4931.81,5171.22,4931.81,4979.69,9080],["2014-06-16",5171.22,5314.87,5171.22,5171.22,61500],["2014-06-17",5171.22,5410.63,5027.58,5027.58,21500],["2014-06-18",5075.46,5362.75,5075.46,5171.22,83330],["2014-06-19",5410.63,5410.63,5075.46,5171.22,10540],["2014-06-20",5410.63,5458.51,5171.22,5219.1,55190],["2014-06-23",5362.75,5362.75,5171.22,5219.1,7360],["2014-06-24",5123.34,5219.1,5123.34,5123.34,13620],["2014-06-25",5314.87,5314.87,5123.34,5171.22,67030],["2014-06-26",5362.75,5362.75,5266.98,5266.98,32540],["2014-06-27",5219.1,5410.63,5219.1,5266.98,580],["2014-06-30",5266.98,5314.87,5219.1,5219.1,3560],["2014-07-01",5266.98,5314.87,5219.1,5266.98,8040],["2014-07-02",5266.98,5410.63,5266.98,5266.98,128610],["2014-07-03",5410.63,5458.51,5219.1,5219.1,45520],["2014-07-04",5458.51,5458.51,5219.1,5219.1,33620],["2014-07-07",5458.51,5458.51,5314.87,5410.63,54920],["2014-07-08",5362.75,5458.51,5266.98,5266.98,26310],["2014-07-09",5410.63,5410.63,5266.98,5266.98,7790],["2014-07-10",5458.51,5458.51,5075.46,5075.46,7150],["2014-07-11",5266.98,5362.75,5171.22,5171.22,50510],["2014-07-14",5362.75,5506.39,5266.98,5506.39,184630],["2014-07-15",5506.39,5650.04,5506.39,5650.04,25680],["2014-07-16",5554.27,5554.27,5410.63,5410.63,19830],["2014-07-17",5410.63,5506.39,5410.63,5506.39,18750],["2014-07-18",5410.63,5506.39,5410.63,5458.51,2390],["2014-07-21",5458.51,5506.39,5458.51,5506.39,30080],["2014-07-22",5506.39,5554.27,5458.51,5554.27,2024530],["2014-07-23",5458.51,5602.16,5458.51,5554.27,2290917],["2014-07-24",5554.27,5602.16,5506.39,5506.39,50420],["2014-07-25",5554.27,5602.16,5506.39,5602.16,2192600],["2014-07-28",5602.16,5602.16,5362.75,5554.27,56730],["2014-07-29",5868.67,5868.67,5554.27,5554.27,25420],["2014-07-30",5501.87,5554.27,5501.87,5501.87,5210],["2014-07-31",5501.87,5606.67,5449.48,5554.27,5000],["2014-08-01",5554.27,5554.27,5397.08,5397.08,3850],["2014-08-04",5397.08,5397.08,5239.88,5292.28,46770],["2014-08-05",5397.08,5397.08,5344.68,5344.68,19210],["2014-08-06",5344.68,5449.48,5135.08,5239.88,57650],["2014-08-07",5239.88,5397.08,5187.48,5397.08,15450],["2014-08-08",5501.87,5501.87,5292.28,5397.08,8820],["2014-08-11",5449.48,5449.48,5292.28,5344.68,2820],["2014-08-12",5292.28,5344.68,5239.88,5344.68,18120],["2014-08-13",5397.08,5397.08,5292.28,5344.68,7900],["2014-08-14",5344.68,5344.68,5239.88,5344.68,18230],["2014-08-15",5397.08,5397.08,5344.68,5397.08,29250],["2014-08-18",5344.68,5397.08,5292.28,5344.68,12910],["2014-08-19",5292.28,5397.08,5292.28,5397.08,7650],["2014-08-20",5501.87,5501.87,5344.68,5449.48,29300],["2014-08-21",5397.08,5449.48,5344.68,5397.08,71670],["2014-08-22",5449.48,5449.48,5239.88,5449.48,576930],["2014-08-25",5397.08,5449.48,5292.28,5449.48,555620],["2014-08-26",5397.08,5397.08,5239.88,5239.88,455200],["2014-08-27",5292.28,5292.28,5239.88,5239.88,15590],["2014-08-28",5397.08,5397.08,5239.88,5344.68,27210],["2014-08-29",5239.88,5397.08,5239.88,5397.08,21750],["2014-09-03",5397.08,5501.87,5397.08,5501.87,73880],["2014-09-04",5397.08,5397.08,5344.68,5344.68,15600],["2014-09-05",5344.68,5449.48,5344.68,5449.48,51890],["2014-09-08",5449.48,5763.87,5449.48,5501.87,103210],["2014-09-09",5606.67,5659.07,5397.08,5397.08,135670],["2014-09-10",5397.08,5449.48,5344.68,5449.48,18920],["2014-09-11",5449.48,5449.48,5344.68,5344.68,28530],["2014-09-12",5397.08,5501.87,5292.28,5449.48,38730],["2014-09-15",5449.48,5501.87,5397.08,5501.87,17390],["2014-09-16",5397.08,5449.48,5397.08,5449.48,11480],["2014-09-17",5344.68,5554.27,5344.68,5397.08,27410],["2014-09-18",5397.08,5397.08,5344.68,5344.68,16150],["2014-09-19",5344.68,5397.08,5292.28,5397.08,20380],["2014-09-22",5397.08,5397.08,5344.68,5344.68,14280],["2014-09-23",5344.68,5397.08,5344.68,5344.68,35160],["2014-09-24",5449.48,5449.48,5344.68,5397.08,4500],["2014-09-25",5292.28,5397.08,5292.28,5344.68,17580],["2014-09-26",5344.68,5397.08,5292.28,5344.68,24800],["2014-09-29",5292.28,5397.08,5239.88,5397.08,22100],["2014-09-30",5344.68,5344.68,5239.88,5344.68,21290],["2014-10-01",5292.28,5344.68,5292.28,5292.28,13590],["2014-10-02",5292.28,5344.68,5292.28,5344.68,6030],["2014-10-03",5292.28,5344.68,5292.28,5292.28,39140],["2014-10-06",5292.28,5344.68,5239.88,5344.68,38740],["2014-10-07",5344.68,5397.08,5292.28,5344.68,57610],["2014-10-08",5397.08,5397.08,5292.28,5292.28,24450],["2014-10-09",5292.28,5397.08,5292.28,5397.08,15930],["2014-10-10",5344.68,5397.08,5292.28,5397.08,44340],["2014-10-13",5344.68,5344.68,5344.68,5344.68,19350],["2014-10-14",5344.68,5397.08,5344.68,5397.08,18720],["2014-10-15",5292.28,5397.08,5187.48,5397.08,38450],["2014-10-16",5344.68,5344.68,5239.88,5239.88,70160],["2014-10-17",5239.88,5292.28,5239.88,5239.88,46730],["2014-10-20",5292.28,5292.28,5239.88,5292.28,11460],["2014-10-21",5187.48,5344.68,5187.48,5187.48,930],["2014-10-22",5187.48,5239.88,5135.08,5187.48,8120],["2014-10-23",5135.08,5187.48,5135.08,5135.08,26620],["2014-10-24",5187.48,5187.48,5135.08,5135.08,4660],["2014-10-27",5135.08,5239.88,4925.49,4977.89,14420],["2014-10-28",5030.29,5082.68,5030.29,5082.68,36770],["2014-10-29",5239.88,5239.88,5030.29,5030.29,6220],["2014-10-30",5187.48,5187.48,5030.29,5082.68,22080],["2014-10-31",5082.68,5135.08,4977.89,5082.68,252580],["2014-11-03",5135.08,5135.08,5082.68,5082.68,51110],["2014-11-04",5239.88,5239.88,5082.68,5082.68,12660],["2014-11-05",5030.29,5135.08,4977.89,5030.29,28910],["2014-11-06",5030.29,5082.68,5030.29,5082.68,2800],["2014-11-07",5135.08,5239.88,5082.68,5239.88,23050],["2014-11-10",5239.88,5239.88,5187.48,5187.48,25280],["2014-11-11",5187.48,5239.88,5082.68,5082.68,21240],["2014-11-12",5082.68,5082.68,5030.29,5030.29,60830],["2014-11-13",5082.68,5135.08,5082.68,5082.68,2380],["2014-11-14",5082.68,5187.48,5030.29,5135.08,39500],["2014-11-17",5239.88,5239.88,5135.08,5135.08,899861],["2014-11-18",5135.08,5239.88,5030.29,5082.68,8510],["2014-11-19",5082.68,5082.68,5030.29,5030.29,7400],["2014-11-20",5135.08,5135.08,5082.68,5135.08,610],["2014-11-21",5030.29,5135.08,5030.29,5135.08,7650],["2014-11-24",5135.08,5135.08,5030.29,5030.29,4050],["2014-11-25",5082.68,5082.68,5030.29,5030.29,9570],["2014-11-26",5082.68,5135.08,5030.29,5135.08,8600],["2014-11-27",5082.68,5135.08,5082.68,5082.68,9220],["2014-11-28",5082.68,5082.68,5030.29,5030.29,13200],["2014-12-01",5135.08,5135.08,5030.29,5030.29,222070],["2014-12-02",5082.68,5082.68,5030.29,5030.29,7420],["2014-12-03",5082.68,5135.08,5082.68,5135.08,23510],["2014-12-04",5135.08,5135.08,5082.68,5082.68,34970],["2014-12-05",5082.68,5082.68,5082.68,5082.68,20290],["2014-12-08",5030.29,5030.29,5030.29,5030.29,7000],["2014-12-09",4977.89,5135.08,4925.49,5082.68,40510],["2014-12-10",5030.29,5082.68,4768.29,5030.29,8130],["2014-12-11",5030.29,5030.29,4977.89,4977.89,77732],["2014-12-12",5030.29,5135.08,5030.29,5135.08,204600],["2014-12-15",5082.68,5135.08,4977.89,4977.89,1830],["2014-12-16",4925.49,4977.89,4925.49,4977.89,24570],["2014-12-17",4977.89,4977.89,4663.49,4663.49,54270],["2014-12-18",4977.89,4977.89,4768.29,4925.49,19130],["2014-12-19",4925.49,4925.49,4768.29,4768.29,7230],["2014-12-22",4977.89,4977.89,4768.29,4820.69,6850],["2014-12-23",4820.69,4977.89,4820.69,4977.89,430],["2014-12-24",4925.49,4977.89,4663.49,4977.89,238590],["2014-12-25",4925.49,4977.89,4820.69,4820.69,17000],["2014-12-26",4820.69,4925.49,4820.69,4873.09,43920],["2014-12-29",4977.89,4977.89,4977.89,4977.89,5000],["2014-12-30",4768.29,4925.49,4715.89,4925.49,14200],["2014-12-31",4925.49,5082.68,4820.69,4977.89,31060],["2015-01-05",4925.49,4925.49,4820.69,4820.69,5540],["2015-01-06",4873.09,4925.49,4820.69,4873.09,20210],["2015-01-07",4925.49,4925.49,4820.69,4925.49,16440],["2015-01-08",4925.49,4925.49,4873.09,4925.49,15650],["2015-01-09",4873.09,4873.09,4820.69,4820.69,74500],["2015-01-12",4873.09,4925.49,4873.09,4873.09,52420],["2015-01-13",4977.89,4977.89,4820.69,4873.09,6290],["2015-01-14",4873.09,4873.09,4820.69,4820.69,7930],["2015-01-15",4820.69,4873.09,4768.29,4768.29,4650],["2015-01-16",4873.09,4873.09,4715.89,4715.89,144480],["2015-01-19",4768.29,4820.69,4715.89,4715.89,15890],["2015-01-20",4715.89,4768.29,4715.89,4715.89,24610],["2015-01-21",4715.89,4768.29,4715.89,4715.89,12030],["2015-01-22",4768.29,4768.29,4715.89,4768.29,1620],["2015-01-23",4768.29,4820.69,4715.89,4768.29,7600],["2015-01-26",4715.89,4820.69,4715.89,4768.29,7210],["2015-01-27",4768.29,4768.29,4453.9,4558.7,30900],["2015-01-28",4715.89,4715.89,4611.1,4663.49,16300],["2015-01-29",4663.49,4663.49,4453.9,4453.9,18170],["2015-01-30",4506.3,4558.7,4506.3,4558.7,39360],["2015-02-02",4558.7,4558.7,4506.3,4506.3,23520],["2015-02-03",4506.3,4558.7,4401.5,4401.5,61800],["2015-02-04",4401.5,4506.3,4401.5,4453.9,12500],["2015-02-05",4401.5,4506.3,4401.5,4453.9,3590],["2015-02-06",4453.9,4506.3,4453.9,4453.9,32840],["2015-02-09",4453.9,4453.9,4401.5,4401.5,11000],["2015-02-10",4453.9,4453.9,4349.1,4401.5,23840],["2015-02-11",4453.9,4558.7,4453.9,4506.3,7010],["2015-02-12",4506.3,4506.3,4453.9,4506.3,34680],["2015-02-13",4506.3,4558.7,4506.3,4558.7,15040],["2015-02-24",4558.7,4558.7,4506.3,4558.7,17170],["2015-02-25",4558.7,4558.7,4453.9,4453.9,29970],["2015-02-26",4558.7,4558.7,4401.5,4401.5,19220],["2015-02-27",4663.49,4663.49,4506.3,4506.3,19310],["2015-03-02",4506.3,4506.3,4453.9,4453.9,8780],["2015-03-03",4349.1,4453.9,4349.1,4401.5,26330],["2015-03-04",4401.5,4558.7,4401.5,4558.7,41420],["2015-03-05",4453.9,4558.7,4453.9,4453.9,107950],["2015-03-06",4453.9,4558.7,4453.9,4506.3,55770],["2015-03-09",4558.7,4558.7,4506.3,4506.3,91910],["2015-03-10",4506.3,4558.7,4453.9,4558.7,36870],["2015-03-11",4506.3,4506.3,4401.5,4506.3,28600],["2015-03-12",4506.3,4506.3,4401.5,4453.9,2690],["2015-03-13",4453.9,4506.3,4401.5,4506.3,35060],["2015-03-16",4453.9,4453.9,4401.5,4401.5,26220],["2015-03-17",4401.5,4453.9,4401.5,4401.5,9480],["2015-03-18",4349.1,4401.5,4349.1,4349.1,13970],["2015-03-19",4349.1,4401.5,4296.7,4349.1,8270],["2015-03-20",4401.5,4453.9,4349.1,4453.9,12480],["2015-03-23",4453.9,4453.9,4401.5,4401.5,7880],["2015-03-24",4401.5,4401.5,4296.7,4401.5,29380],["2015-03-25",4349.1,4401.5,4244.3,4401.5,7030],["2015-03-26",4401.5,4401.5,4296.7,4349.1,1810],["2015-03-27",4349.1,4349.1,4296.7,4349.1,10130],["2015-03-30",4349.1,4401.5,4244.3,4349.1,25460],["2015-03-31",4296.7,4349.1,4244.3,4349.1,17160],["2015-04-01",4244.3,4296.7,4139.51,4191.9,46190],["2015-04-02",4087.11,4244.3,4087.11,4191.9,33100],["2015-04-03",4191.9,4296.7,4191.9,4244.3,56260],["2015-04-06",4139.51,4296.7,4139.51,4244.3,1420],["2015-04-07",4139.51,4296.7,4139.51,4296.7,8950],["2015-04-08",4139.51,4296.7,4139.51,4244.3,3410],["2015-04-09",4349.1,4349.1,4191.9,4244.3,75960],["2015-04-10",4191.9,4349.1,4191.9,4349.1,218090],["2015-04-13",4453.9,4453.9,4401.5,4453.9,74630],["2015-04-14",4453.9,4558.7,4453.9,4506.3,69900],["2015-04-15",4453.9,4506.3,4453.9,4453.9,107297],["2015-04-16",4453.9,4558.7,4453.9,4558.7,110170],["2015-04-17",4506.3,4611.1,4506.3,4558.7,71720],["2015-04-20",4506.3,4611.1,4453.9,4453.9,60490],["2015-04-21",4453.9,4715.89,4453.9,4715.89,263690],["2015-04-22",4768.29,4768.29,4611.1,4715.89,61930],["2015-04-23",4611.1,4715.89,4611.1,4715.89,39600],["2015-04-24",4663.49,4663.49,4558.7,4611.1,30430],["2015-04-27",4715.89,4715.89,4506.3,4506.3,62240],["2015-05-04",4506.3,4506.3,4401.5,4401.5,15210],["2015-05-05",4558.7,4611.1,4349.1,4349.1,37890],["2015-05-06",4349.1,4401.5,4244.3,4244.3,51510],["2015-05-07",4244.3,4401.5,4244.3,4349.1,86160],["2015-05-08",4349.1,4401.5,4349.1,4349.1,3760],["2015-05-11",4349.1,4349.1,4244.3,4244.3,22790],["2015-05-12",4244.3,4349.1,4244.3,4296.7,33980],["2015-05-13",4349.1,4349.1,4191.9,4296.7,50350],["2015-05-14",4296.7,4296.7,4191.9,4296.7,58950],["2015-05-15",4349.1,4558.7,4244.3,4349.1,15910],["2015-05-18",4191.9,4191.9,4191.9,4191.9,51260],["2015-05-19",4087.11,4244.3,4087.11,4191.9,90730],["2015-05-20",4191.9,4453.9,4191.9,4453.9,135100],["2015-05-21",4663.49,4715.89,4506.3,4715.89,562530],["2015-05-22",4768.29,4873.09,4663.49,4715.89,93060],["2015-05-25",4506.3,4768.29,4506.3,4663.49,82620],["2015-05-26",4611.1,4663.49,4506.3,4558.7,244070],["2015-05-27",4453.9,4715.89,4453.9,4663.49,53010],["2015-05-28",4611.1,4977.89,4611.1,4977.89,285820],["2015-05-29",5030.29,5030.29,4873.09,4925.49,185460],["2015-06-01",4925.49,5239.88,4873.09,5187.48,458530],["2015-06-02",5187.48,5239.88,5030.29,5082.68,151510],["2015-06-03",5187.48,5397.08,5135.08,5397.08,707010],["2015-06-04",5763.87,5763.87,5501.87,5501.87,724050],["2015-06-05",5501.87,5659.07,5449.48,5554.27,247250],["2015-06-08",5711.47,5711.47,5397.08,5397.08,277720],["2015-06-09",5397.08,5763.87,5397.08,5763.87,604530],["2015-06-10",5763.87,5816.27,5606.67,5711.47,529360],["2015-06-11",5606.67,5921.07,5606.67,5711.47,629850],["2015-06-12",5659.07,5711.47,5606.67,5659.07,610590],["2015-06-15",5659.07,5763.87,5606.67,5711.47,674820],["2015-06-16",5711.47,5711.47,5606.67,5659.07,525780],["2015-06-17",5606.67,5606.67,5501.87,5606.67,257390],["2015-06-18",5554.27,5606.67,5397.08,5606.67,556570],["2015-06-19",5659.07,5868.67,5606.67,5711.47,429550],["2015-06-22",5554.27,5711.47,5554.27,5606.67,369387],["2015-06-23",5606.67,5606.67,5501.87,5501.87,211150],["2015-06-24",5501.87,5501.87,5449.48,5449.48,75740],["2015-06-25",5449.48,5606.67,5344.68,5397.08,212050],["2015-06-26",5397.08,5501.87,5239.88,5344.68,350320],["2015-06-29",5344.68,5554.27,5344.68,5554.27,190230],["2015-06-30",5501.87,5501.87,5449.48,5449.48,53210],["2015-07-01",5501.87,5501.87,5344.68,5449.48,52700],["2015-07-02",5397.08,5554.27,5397.08,5501.87,122150],["2015-07-03",5554.27,5554.27,5397.08,5397.08,59090],["2015-07-06",5397.08,5449.48,5135.08,5239.88,247630],["2015-07-07",5239.88,5292.28,5135.08,5187.48,210730],["2015-07-08",5135.08,5239.88,5135.08,5239.88,119280],["2015-07-09",5187.48,5449.48,5187.48,5397.08,216250],["2015-07-10",5397.08,5449.48,5344.68,5449.48,167190],["2015-07-13",5449.48,5501.87,5344.68,5397.08,270820],["2015-07-14",5397.08,5397.08,5292.28,5344.68,221150],["2015-07-15",5397.08,5397.08,5292.28,5292.28,153040],["2015-07-16",5292.28,5292.28,5239.88,5239.88,202990],["2015-07-17",5187.48,5397.08,5187.48,5397.08,134380],["2015-07-20",5344.68,5344.68,5239.88,5239.88,52670],["2015-07-21",5239.88,5344.68,5187.48,5239.88,49260],["2015-07-22",5187.48,5292.28,5135.08,5239.88,46690],["2015-07-23",5292.28,5292.28,5135.08,5135.08,77980],["2015-07-24",5135.08,5135.08,4925.49,5030.29,93520],["2015-07-27",4977.89,5030.29,4977.89,4977.89,48340],["2015-07-28",4977.89,5292.28,4977.89,5292.28,2674930],["2015-07-29",5344.68,5344.68,5135.08,5135.08,35960],["2015-07-30",5344.68,5344.68,5135.08,5187.48,14700],["2015-07-31",5135.08,5449.48,5135.08,5239.88,1588250],["2015-08-03",5135.08,5397.08,5135.08,5239.88,923300],["2015-08-04",5292.28,5344.68,5239.88,5344.68,207400],["2015-08-05",5344.68,5711.47,5344.68,5711.47,1775830],["2015-08-06",5763.87,5973.46,5659.07,5711.47,1590320],["2015-08-07",5763.87,5973.46,5711.47,5921.07,1156030],["2015-08-10",5973.46,6078.26,5868.67,5973.46,1487610],["2015-08-11",5973.46,6025.86,5816.27,5921.07,1201110],["2015-08-12",5921.07,5921.07,5606.67,5606.67,990120],["2015-08-13",5554.27,5554.27,5344.68,5397.08,665910],["2015-08-14",5292.28,5449.48,5239.88,5292.28,503950],["2015-08-17",5239.88,5292.28,4925.49,4925.49,841110],["2015-08-18",4820.69,4977.89,4768.29,4873.09,564310],["2015-08-19",4873.09,5030.29,4820.69,4977.89,299540],["2015-08-20",4977.89,4977.89,4768.29,4873.09,282670],["2015-08-21",4820.69,4820.69,4558.7,4558.7,822620],["2015-08-24",4453.9,4453.9,4244.3,4244.3,1269040],["2015-08-25",4087.11,4296.7,4034.71,4296.7,275570],["2015-08-26",4244.3,4558.7,4244.3,4558.7,257230],["2015-08-27",4558.7,4820.69,4558.7,4768.29,516260],["2015-08-28",4715.89,4820.69,4663.49,4715.89,1198770],["2015-08-31",4663.49,4663.49,4611.1,4611.1,53060],["2015-09-01",4558.7,4715.89,4558.7,4663.49,160830],["2015-09-03",4611.1,4663.49,4453.9,4558.7,96180],["2015-09-04",4558.7,4558.7,4453.9,4453.9,65800],["2015-09-07",4453.9,4453.9,4349.1,4349.1,80530],["2015-09-08",4401.5,4558.7,4401.5,4558.7,45450],["2015-09-09",4558.7,4558.7,4453.9,4453.9,1045880],["2015-09-10",4453.9,4506.3,4349.1,4506.3,40300],["2015-09-11",4506.3,4506.3,4453.9,4506.3,3356140],["2015-09-14",4506.3,4558.7,4453.9,4558.7,43000],["2015-09-15",4453.9,4506.3,4453.9,4506.3,60570],["2015-09-16",4453.9,4506.3,4453.9,4506.3,16240],["2015-09-17",4453.9,4663.49,4453.9,4663.49,123610],["2015-09-18",4611.1,4663.49,4558.7,4663.49,61130],["2015-09-21",4558.7,4558.7,4453.9,4453.9,103170],["2015-09-22",4453.9,4453.9,4349.1,4401.5,222480],["2015-09-23",4401.5,4506.3,4349.1,4401.5,272810],["2015-09-24",4506.3,4506.3,4349.1,4349.1,128070],["2015-09-25",4349.1,4401.5,4349.1,4349.1,162950],["2015-09-28",4453.9,4611.1,4349.1,4453.9,322610],["2015-09-29",4453.9,4506.3,4349.1,4349.1,194010],["2015-09-30",4401.5,4453.9,4349.1,4453.9,252790],["2015-10-01",4401.5,4453.9,4296.7,4296.7,203340],["2015-10-02",4401.5,4453.9,4349.1,4401.5,152850],["2015-10-05",4401.5,4453.9,4401.5,4401.5,246116],["2015-10-06",4401.5,4506.3,4349.1,4506.3,400620],["2015-10-07",4506.3,4506.3,4349.1,4349.1,194620],["2015-10-08",4349.1,4453.9,4349.1,4401.5,140290],["2015-10-09",4401.5,4663.49,4401.5,4663.49,583050],["2015-10-12",4820.69,4925.49,4768.29,4768.29,727250],["2015-10-13",4715.89,4925.49,4663.49,4873.09,859070],["2015-10-14",4873.09,4925.49,4768.29,4820.69,428690],["2015-10-15",4768.29,4820.69,4663.49,4715.89,292860],["2015-10-16",4768.29,4873.09,4715.89,4768.29,305070],["2015-10-19",4768.29,4820.69,4715.89,4715.89,1261980],["2015-10-20",4663.49,4715.89,4611.1,4611.1,174390],["2015-10-21",4558.7,4715.89,4558.7,4663.49,154800],["2015-10-22",4611.1,4715.89,4611.1,4663.49,102520],["2015-10-23",4715.89,4715.89,4611.1,4715.89,1093330],["2015-10-26",4715.89,4820.69,4715.89,4715.89,331480],["2015-10-27",4715.89,4715.89,4558.7,4558.7,145260],["2015-10-28",4611.1,4663.49,4558.7,4663.49,69370],["2015-10-29",4663.49,4663.49,4611.1,4663.49,79360],["2015-10-30",4663.49,4663.49,4558.7,4558.7,115470],["2015-11-02",4558.7,4663.49,4558.7,4558.7,69520],["2015-11-03",4611.1,4715.89,4611.1,4715.89,245180],["2015-11-04",4663.49,4715.89,4611.1,4611.1,174550],["2015-11-05",4663.49,4663.49,4663.49,4663.49,24350],["2015-11-06",4611.1,4768.29,4611.1,4611.1,105250],["2015-11-09",4663.49,4715.89,4558.7,4558.7,51510],["2015-11-10",4611.1,4611.1,4558.7,4611.1,107330],["2015-11-11",4558.7,4611.1,4506.3,4558.7,147820],["2015-11-12",4558.7,4558.7,4401.5,4558.7,148940],["2015-11-13",4638.67,4745.31,4638.67,4745.31,61870],["2015-11-16",4745.31,4745.31,4638.67,4638.67,120230],["2015-11-17",4585.36,4745.31,4585.36,4638.67,76050],["2015-11-18",4585.36,4691.99,4585.36,4638.67,87740],["2015-11-19",4638.67,4958.58,4638.67,4851.95,824530],["2015-11-20",4905.26,4905.26,4745.31,4905.26,126500],["2015-11-23",4905.26,5225.17,4905.26,5225.17,772720],["2015-11-24",5331.81,5385.13,5065.22,5065.22,1464180],["2015-11-25",5065.22,5225.17,5065.22,5171.85,240810],["2015-11-26",5225.17,5438.44,5171.85,5171.85,391460],["2015-11-27",5171.85,5225.17,4851.95,4851.95,2182964],["2015-11-30",4798.63,4905.26,4745.31,4745.31,257100],["2015-12-01",4745.31,4798.63,4638.67,4638.67,255610],["2015-12-02",4798.63,4851.95,4691.99,4798.63,247940],["2015-12-03",4798.63,4958.58,4745.31,4851.95,577250],["2015-12-04",4798.63,4851.95,4691.99,4798.63,154280],["2015-12-07",4798.63,4851.95,4745.31,4798.63,232100],["2015-12-08",4745.31,4745.31,4691.99,4691.99,314250],["2015-12-09",4745.31,4745.31,4585.36,4585.36,301940],["2015-12-10",4585.36,4638.67,4532.04,4532.04,297700],["2015-12-11",4532.04,4638.67,4478.72,4532.04,283770],["2015-12-14",4532.04,4585.36,4532.04,4532.04,137910],["2015-12-15",4532.04,4585.36,4478.72,4585.36,114690],["2015-12-16",4532.04,4585.36,4532.04,4532.04,204260],["2015-12-17",4585.36,4745.31,4532.04,4745.31,187010],["2015-12-18",4691.99,4745.31,4638.67,4691.99,451170],["2015-12-21",4638.67,4691.99,4585.36,4638.67,153070],["2015-12-22",4691.99,4851.95,4638.67,4745.31,216580],["2015-12-23",4798.63,4851.95,4745.31,4745.31,277690],["2015-12-24",4745.31,4851.95,4691.99,4691.99,70250],["2015-12-25",4691.99,4798.63,4691.99,4745.31,92580],["2015-12-28",4745.31,4798.63,4691.99,4745.31,138330],["2015-12-29",4691.99,4798.63,4691.99,4798.63,157790],["2015-12-30",4745.31,4798.63,4691.99,4798.63,1371560],["2015-12-31",4798.63,4798.63,4691.99,4798.63,235860],["2016-01-04",4798.63,5118.54,4798.63,5011.9,722130],["2016-01-05",5011.9,5278.49,5011.9,5011.9,553750],["2016-01-06",5118.54,5171.85,5011.9,5011.9,407060],["2016-01-07",5011.9,5011.9,4798.63,4851.95,549540],["2016-01-08",4905.26,4958.58,4691.99,4798.63,326090],["2016-01-11",4745.31,5011.9,4745.31,4958.58,224850],["2016-01-12",4958.58,5011.9,4851.95,4958.58,202610],["2016-01-13",5065.22,5065.22,4905.26,4958.58,241400],["2016-01-14",4851.95,4958.58,4798.63,4851.95,224680],["2016-01-15",4851.95,4958.58,4798.63,4905.26,281110],["2016-01-18",4851.95,4851.95,4638.67,4691.99,259950],["2016-01-19",4691.99,4798.63,4638.67,4745.31,286960],["2016-01-20",4745.31,4745.31,4638.67,4638.67,51310],["2016-01-21",4532.04,4745.31,4478.72,4532.04,119140],["2016-01-22",4638.67,4638.67,4425.4,4532.04,115220],["2016-01-25",4638.67,4745.31,4532.04,4745.31,231690],["2016-01-26",4638.67,4638.67,4585.36,4585.36,264250],["2016-01-27",4638.67,4638.67,4532.04,4638.67,192000],["2016-01-28",4638.67,4851.95,4585.36,4745.31,290610],["2016-01-29",4798.63,4798.63,4638.67,4691.99,160800],["2016-02-01",4798.63,4798.63,4585.36,4585.36,226990],["2016-02-02",4585.36,4638.67,4532.04,4532.04,130200],["2016-02-03",4532.04,4585.36,4478.72,4532.04,52810],["2016-02-04",4638.67,4638.67,4532.04,4585.36,35370],["2016-02-05",4532.04,4638.67,4532.04,4638.67,20880],["2016-02-15",4638.67,4638.67,4425.4,4638.67,20080],["2016-02-16",4638.67,4691.99,4478.72,4691.99,111970],["2016-02-17",4638.67,4638.67,4532.04,4532.04,162500],["2016-02-18",4585.36,4638.67,4532.04,4585.36,76440],["2016-02-19",4638.67,4638.67,4532.04,4638.67,98670],["2016-02-22",4638.67,4638.67,4585.36,4585.36,125030],["2016-02-23",4585.36,4638.67,4532.04,4532.04,198320],["2016-02-24",4585.36,4745.31,4585.36,4691.99,180140],["2016-02-25",4745.31,4905.26,4745.31,4745.31,319670],["2016-02-26",4798.63,4798.63,4691.99,4691.99,177160],["2016-02-29",4745.31,4798.63,4638.67,4638.67,263990],["2016-03-01",4691.99,4905.26,4691.99,4745.31,279900],["2016-03-02",4851.95,4905.26,4798.63,4851.95,229700],["2016-03-03",4851.95,4905.26,4745.31,4745.31,153030],["2016-03-04",4745.31,4851.95,4745.31,4798.63,134540],["2016-03-07",4905.26,4905.26,4745.31,4905.26,181430],["2016-03-08",4958.58,5171.85,4905.26,4958.58,1016380],["2016-03-09",4958.58,4958.58,4851.95,4851.95,259960],["2016-03-10",4958.58,5118.54,4958.58,5118.54,863890],["2016-03-11",5118.54,5118.54,5011.9,5011.9,490420],["2016-03-14",5065.22,5331.81,5011.9,5331.81,1124650],["2016-03-15",5331.81,5651.72,5278.49,5491.76,1382070],["2016-03-16",5491.76,5545.08,5331.81,5491.76,263550],["2016-03-17",5545.08,5545.08,5385.13,5385.13,454180],["2016-03-18",5331.81,5651.72,5331.81,5438.44,1119420],["2016-03-21",5491.76,5651.72,5491.76,5545.08,640910],["2016-03-22",5545.08,5651.72,5438.44,5491.76,600000],["2016-03-23",5491.76,5545.08,5438.44,5438.44,536190],["2016-03-24",5438.44,5438.44,5225.17,5225.17,894290],["2016-03-25",5171.85,5331.81,5171.85,5171.85,852610],["2016-03-28",5278.49,5491.76,5278.49,5491.76,706560],["2016-03-29",5491.76,5545.08,5331.81,5438.44,534130],["2016-03-30",5438.44,5438.44,5331.81,5385.13,641180],["2016-03-31",5385.13,5705.04,5385.13,5438.44,1383880],["2016-04-01",5545.08,5545.08,5438.44,5438.44,320800],["2016-04-04",5545.08,5545.08,5385.13,5438.44,231310],["2016-04-05",5438.44,5491.76,5438.44,5438.44,310470],["2016-04-06",5491.76,5491.76,5385.13,5385.13,190110],["2016-04-07",5385.13,5491.76,5278.49,5331.81,840510],["2016-04-08",5331.81,5438.44,5278.49,5438.44,1769540],["2016-04-11",5438.44,5491.76,5331.81,5331.81,1694115],["2016-04-12",5385.13,5598.4,5331.81,5491.76,695200],["2016-04-13",5491.76,5864.99,5491.76,5705.04,1913050],["2016-04-14",5705.04,6078.26,5705.04,5864.99,1659250],["2016-04-15",5918.31,5971.63,5811.67,5864.99,646280],["2016-04-19",5811.67,5918.31,5705.04,5811.67,1803470],["2016-04-20",5811.67,5918.31,5545.08,5651.72,1101950],["2016-04-21",5758.35,6024.94,5705.04,6024.94,1175040],["2016-04-22",6184.9,6398.17,6131.58,6398.17,1563420],["2016-04-25",6824.72,6824.72,6771.4,6824.72,773660],["2016-04-26",6824.72,7144.62,6611.44,6664.76,2050840],["2016-04-27",6718.08,7091.31,6718.08,7091.31,1856980],["2016-04-28",7091.31,7464.53,6984.67,7464.53,1144050],["2016-04-29",7357.9,7517.85,7197.94,7251.26,914320],["2016-05-04",7144.62,7197.94,6771.4,6878.03,1860170],["2016-05-05",6878.03,7251.26,6878.03,6984.67,888270],["2016-05-06",6984.67,6984.67,6718.08,6718.08,926160],["2016-05-09",6718.08,6718.08,6344.85,6344.85,1367710],["2016-05-10",6344.85,6611.44,6238.22,6504.81,476130],["2016-05-11",6451.49,6931.35,6451.49,6771.4,634810],["2016-05-12",6824.72,6878.03,6664.76,6664.76,444190],["2016-05-13",6664.76,6664.76,6344.85,6558.12,415140],["2016-05-16",6611.44,6718.08,6504.81,6504.81,223750],["2016-05-17",6611.44,6718.08,6558.12,6558.12,305270],["2016-05-18",6558.12,6718.08,6451.49,6558.12,446560],["2016-05-19",6558.12,6718.08,6504.81,6611.44,293000],["2016-05-20",6664.76,7037.99,6664.76,7037.99,1520860],["2016-05-23",7144.62,7304.58,7037.99,7037.99,987260],["2016-05-24",7037.99,7197.94,6878.03,6878.03,688700],["2016-05-25",6824.72,7091.31,6824.72,6931.35,665130],["2016-05-26",6984.67,7144.62,6931.35,7037.99,716510],["2016-05-27",7091.31,7464.53,7091.31,7251.26,1455260],["2016-05-30",7357.9,7357.9,7144.62,7144.62,696670],["2016-05-31",7197.94,7624.49,7197.94,7517.85,1669990],["2016-06-01",7517.85,7731.12,7464.53,7571.17,872210],["2016-06-02",7517.85,7784.44,7464.53,7784.44,965280],["2016-06-03",7837.76,8104.35,7837.76,7944.39,1237550],["2016-06-06",7997.71,8264.3,7944.39,8264.3,1741330],["2016-06-07",8264.3,8477.58,8104.35,8424.26,1230440],["2016-06-08",8370.94,8424.26,8104.35,8104.35,1271220],["2016-06-09",8264.3,8424.26,8210.99,8370.94,1216260],["2016-06-10",8370.94,8690.85,8370.94,8690.85,1119090],["2016-06-13",8530.89,8957.44,8530.89,8797.48,1803660],["2016-06-14",8797.48,8957.44,8477.58,8530.89,4585520],["2016-06-15",8637.53,8957.44,8637.53,8957.44,972730],["2016-06-16",9277.35,9543.94,9170.71,9330.67,860490],["2016-06-17",9330.67,9490.62,9064.07,9277.35,1275730],["2016-06-20",9277.35,9917.16,9277.35,9917.16,1148770],["2016-06-21",9970.48,10556.98,9810.53,10077.12,928720],["2016-06-22",10130.44,10290.39,9917.16,10130.44,652550],["2016-06-23",10130.44,10397.03,9597.26,9757.21,986360],["2016-06-24",9810.53,9810.53,9117.39,9117.39,2398990],["2016-06-27",9010.76,9490.62,8584.21,9224.03,890560],["2016-06-28",9277.35,9863.85,9277.35,9810.53,1287970],["2016-06-29",9863.85,10183.75,9863.85,9970.48,966300],["2016-06-30",10130.44,10503.66,10130.44,10183.75,2221580],["2016-07-01",10237.07,10450.34,10023.8,10343.71,949980],["2016-07-04",10343.71,10770.25,10343.71,10450.34,871530],["2016-07-05",10503.66,10610.3,10130.44,10183.75,1053390],["2016-07-06",10237.07,10343.71,10023.8,10077.12,1310820],["2016-07-07",10183.75,10183.75,9597.26,9863.85,1641950],["2016-07-08",9703.89,9863.85,9650.57,9650.57,770440],["2016-07-11",9597.26,9863.85,9224.03,9224.03,813920],["2016-07-12",9224.03,9757.21,9170.71,9597.26,926770],["2016-07-13",9597.26,9810.53,9543.94,9597.26,720920],["2016-07-14",9543.94,9597.26,9117.39,9117.39,681050],["2016-07-15",9170.71,9170.71,8850.8,8850.8,774440],["2016-07-18",8850.8,9010.76,8477.58,8744.17,962090],["2016-07-19",8690.85,8850.8,8477.58,8584.21,1089930],["2016-07-20",8584.21,9117.39,8584.21,9010.76,788020],["2016-07-21",8850.8,9117.39,8850.8,8904.12,502390],["2016-07-22",8797.48,8797.48,8530.89,8797.48,602420],["2016-07-25",8637.53,8744.17,8210.99,8264.3,1405470],["2016-07-26",8210.99,8264.3,7731.12,7731.12,1333060],["2016-07-27",7571.17,8104.35,7464.53,7837.76,1871110],["2016-07-28",7837.76,7891.08,7624.49,7784.44,360020],["2016-07-29",7784.44,7837.76,7571.17,7731.12,304740],["2016-08-01",7891.08,8157.67,7624.49,7624.49,2012770],["2016-08-02",7571.17,7571.17,7091.31,7091.31,1564050],["2016-08-03",7037.99,7357.9,7037.99,7304.58,740980],["2016-08-04",7517.85,7517.85,6984.67,7037.99,554370],["2016-08-05",7091.31,7091.31,6718.08,6878.03,519990],["2016-08-08",6878.03,7197.94,6824.72,7197.94,575330],["2016-08-09",7251.26,7677.8,7251.26,7677.8,1522870],["2016-08-10",7677.8,7837.76,7571.17,7571.17,685530],["2016-08-11",7517.85,7731.12,7464.53,7677.8,702510],["2016-08-12",7731.12,8210.99,7517.85,8104.35,1914610],["2016-08-15",8051.03,8530.89,8051.03,8477.58,1097360],["2016-08-16",8477.58,8530.89,8264.3,8264.3,835010],["2016-08-17",8210.99,8424.26,8104.35,8264.3,838980],["2016-08-18",8264.3,8317.62,7944.39,7944.39,1008080],["2016-08-19",7944.39,8104.35,7784.44,7784.44,547340],["2016-08-22",7784.44,7997.71,7784.44,7837.76,281300],["2016-08-23",7837.76,8157.67,7837.76,8051.03,334090],["2016-08-24",8104.35,8210.99,7891.08,7891.08,514750],["2016-08-25",8113.36,8168.93,8002.22,8002.22,350850],["2016-08-26",8168.93,8335.64,7946.65,8224.5,415090],["2016-08-29",8168.93,8613.5,8168.93,8224.5,760350],["2016-08-30",8335.64,8446.79,8224.5,8335.64,393940],["2016-08-31",8335.64,8391.22,8224.5,8280.07,333290],["2016-09-01",8280.07,8335.64,8113.36,8113.36,248180],["2016-09-05",8113.36,8113.36,7779.93,7779.93,658940],["2016-09-06",7724.36,7779.93,7502.08,7557.65,638760],["2016-09-07",7557.65,7835.51,7557.65,7724.36,365340],["2016-09-08",7835.51,7946.65,7779.93,7835.51,399210],["2016-09-09",7946.65,7946.65,7779.93,7891.08,170660],["2016-09-12",7779.93,7835.51,7529.87,7557.65,362970],["2016-09-13",7529.87,7668.79,7446.51,7474.29,321950],["2016-09-14",7557.65,7557.65,7446.51,7502.08,196750],["2016-09-15",7529.87,7557.65,7446.51,7502.08,155760],["2016-09-16",7474.29,7502.08,7446.51,7446.51,127440],["2016-09-19",7835.51,7891.08,7668.79,7779.93,730050],["2016-09-20",7891.08,8113.36,7891.08,8057.79,830480],["2016-09-21",8085.58,8168.93,8002.22,8057.79,303940],["2016-09-22",8141.15,8280.07,8057.79,8113.36,533120],["2016-09-23",8168.93,8252.29,8085.58,8168.93,674580],["2016-09-26",8224.5,8724.64,8224.5,8696.86,1293730],["2016-09-27",8808.0,9169.21,8808.0,8835.78,1527230],["2016-09-28",9030.28,9113.64,8835.78,8891.35,633670],["2016-09-29",9113.64,9113.64,8863.57,8946.93,620710],["2016-09-30",8891.35,8974.71,8669.07,8669.07,1025210],["2016-10-03",8696.86,8835.78,8696.86,8752.43,1132040],["2016-10-04",8780.21,8974.71,8669.07,8752.43,781140],["2016-10-05",8780.21,9030.28,8780.21,9002.5,654510],["2016-10-06",9113.64,9169.21,8974.71,9002.5,491660],["2016-10-07",8946.93,9002.5,8585.71,8724.64,828280],["2016-10-10",8724.64,8724.64,8474.57,8474.57,809650],["2016-10-11",8446.79,8530.14,8168.93,8530.14,599310],["2016-10-12",8530.14,8891.35,8391.22,8835.78,654280],["2016-10-13",8835.78,8891.35,8669.07,8863.57,329980],["2016-10-14",8863.57,8863.57,8669.07,8752.43,523750],["2016-10-17",8752.43,8835.78,8613.5,8613.5,320270],["2016-10-18",8613.5,8835.78,8502.36,8780.21,369490],["2016-10-19",8780.21,8863.57,8585.71,8585.71,351030],["2016-10-20",8641.28,8696.86,8474.57,8502.36,396270],["2016-10-21",8585.71,8585.71,8391.22,8530.14,188800],["2016-10-24",8530.14,8585.71,8224.5,8280.07,258060],["2016-10-25",8280.07,8280.07,8057.79,8280.07,267480],["2016-10-26",8280.07,8613.5,8168.93,8446.79,290960],["2016-10-27",8446.79,8530.14,8335.64,8446.79,163370],["2016-10-28",8446.79,8530.14,8335.64,8391.22,123870],["2016-10-31",8557.93,8585.71,8224.5,8224.5,270250],["2016-11-01",8280.07,8335.64,7891.08,8002.22,330340],["2016-11-02",7891.08,8002.22,7585.44,7668.79,501660],["2016-11-03",7668.79,7779.93,7557.65,7668.79,124640],["2016-11-04",7779.93,7946.65,7724.36,7752.15,212180],["2016-11-07",7752.15,7752.15,7641.01,7752.15,263550],["2016-11-08",7668.79,7891.08,7668.79,7807.72,187390],["2016-11-09",7835.51,7835.51,7335.37,7724.36,635950],["2016-11-10",7891.08,8057.79,7891.08,8030.0,344930],["2016-11-11",8030.0,8030.0,7807.72,7835.51,216820],["2016-11-14",7835.51,7835.51,7641.01,7668.79,197970],["2016-11-15",7668.79,7724.36,7613.22,7724.36,413830],["2016-11-16",7724.36,7724.36,7613.22,7696.58,237490],["2016-11-17",7641.01,7696.58,7446.51,7446.51,352170],["2016-11-18",7446.51,7502.08,7224.23,7279.8,365200],["2016-11-21",7279.8,7390.94,7168.65,7279.8,159420],["2016-11-22",7279.8,7474.29,7279.8,7474.29,288850],["2016-11-23",7446.51,7529.87,7363.15,7502.08,328970],["2016-11-24",7557.65,7613.22,7474.29,7529.87,146780],["2016-11-25",7529.87,7529.87,7390.94,7390.94,69010],["2016-11-28",7446.51,7446.51,7168.65,7168.65,256690],["2016-11-29",7224.23,7446.51,7196.44,7279.8,139340],["2016-11-30",7335.37,7390.94,7113.08,7335.37,214690],["2016-12-01",7335.37,7363.15,7224.23,7279.8,153730],["2016-12-02",7140.87,7224.23,7057.51,7057.51,248690],["2016-12-05",7057.51,7113.08,7001.94,7113.08,181450],["2016-12-06",7057.51,7113.08,6835.23,6835.23,239730],["2016-12-07",6779.66,7057.51,6724.09,6835.23,243660],["2016-12-08",6835.23,7057.51,6835.23,7057.51,237210],["2016-12-09",7057.51,7057.51,6863.01,6890.8,99940],["2016-12-12",6612.94,6835.23,6418.45,6418.45,273390],["2016-12-13",6418.45,6612.94,6057.23,6251.73,541600],["2016-12-14",6251.73,6668.52,6223.95,6668.52,269310],["2016-12-15",6668.52,6668.52,6418.45,6557.37,168770],["2016-12-16",6557.37,6612.94,6501.8,6557.37,110910],["2016-12-19",7001.94,7001.94,7001.94,7001.94,191520],["2016-12-20",7474.29,7474.29,7224.23,7418.72,845670],["2016-12-21",7390.94,7446.51,7224.23,7224.23,246410],["2016-12-22",7224.23,7279.8,6946.37,6946.37,165040],["2016-12-23",6946.37,7113.08,6724.09,6918.58,205530],["2016-12-26",6918.58,7113.08,6918.58,6946.37,131100],["2016-12-27",6946.37,7001.94,6835.23,6835.23,209720],["2016-12-28",6946.37,6946.37,6390.66,6390.66,290970],["2016-12-29",6736.1,6822.46,6333.09,6333.09,391370],["2016-12-30",6764.89,6764.89,6678.53,6764.89,617530],["2017-01-03",6764.89,7052.76,6764.89,6851.25,168320],["2017-01-04",6966.4,7254.26,6908.82,7052.76,248700],["2017-01-05",7052.76,7484.56,7023.97,7311.84,440500],["2017-01-06",7369.41,7599.7,7283.05,7283.05,724040],["2017-01-09",7283.05,7484.56,7196.69,7311.84,114420],["2017-01-10",7369.41,7369.41,7196.69,7340.62,96520],["2017-01-11",7398.2,7484.56,7311.84,7340.62,170610],["2017-01-12",7340.62,7398.2,7311.84,7340.62,1201610],["2017-01-13",7369.41,7542.13,7340.62,7484.56,360110],["2017-01-16",7484.56,7599.7,7340.62,7340.62,472230],["2017-01-17",7311.84,7398.2,7225.48,7340.62,417680],["2017-01-18",7311.84,7340.62,7167.9,7196.69,282200],["2017-01-19",7196.69,7311.84,7196.69,7196.69,370280],["2017-01-20",7340.62,7340.62,7081.54,7081.54,410560],["2017-01-23",7081.54,7254.26,7081.54,7254.26,184680],["2017-01-24",7254.26,7283.05,7081.54,7081.54,197720],["2017-01-25",7081.54,7254.26,7081.54,7254.26,41350],["2017-02-02",7369.41,7599.7,7369.41,7542.13,571140],["2017-02-03",7599.7,7686.06,7369.41,7398.2,410710],["2017-02-06",7398.2,7657.28,7398.2,7570.92,437970],["2017-02-07",7599.7,7858.79,7570.92,7830.0,556820],["2017-02-08",7830.0,7973.93,7714.85,7887.57,423970],["2017-02-09",7830.0,8031.51,7830.0,7858.79,507990],["2017-02-10",7858.79,7945.15,7801.21,7801.21,331090],["2017-02-13",7801.21,7916.36,7714.85,7801.21,375600],["2017-02-14",7772.43,7772.43,7570.92,7570.92,741010],["2017-02-15",7599.7,7801.21,7599.7,7743.64,882370],["2017-02-16",7714.85,7830.0,7542.13,7542.13,288700],["2017-02-17",7599.7,7657.28,7484.56,7542.13,389560],["2017-02-20",7628.49,7743.64,7570.92,7743.64,939880],["2017-02-21",7772.43,8204.23,7743.64,8002.72,964400],["2017-02-22",8117.87,8261.8,8002.72,8089.08,571920],["2017-02-23",8089.08,8146.65,7830.0,7973.93,343520],["2017-02-24",7973.93,8031.51,7714.85,7830.0,431810],["2017-02-27",7772.43,7916.36,7542.13,7628.49,375650],["2017-02-28",7714.85,7916.36,7657.28,7657.28,306620],["2017-03-01",7772.43,7830.0,7657.28,7686.06,272480],["2017-03-02",7714.85,7772.43,7657.28,7686.06,229440],["2017-03-03",7686.06,7686.06,7542.13,7657.28,306950],["2017-03-06",7657.28,7657.28,7513.34,7542.13,342040],["2017-03-07",7542.13,7772.43,7484.56,7657.28,414010],["2017-03-08",7599.7,7714.85,7570.92,7599.7,451050],["2017-03-09",7570.92,7628.49,7369.41,7570.92,490340],["2017-03-10",7599.7,7714.85,7484.56,7657.28,427050],["2017-03-13",7599.7,7657.28,7570.92,7628.49,150680],["2017-03-14",7657.28,7657.28,7542.13,7570.92,211730],["2017-03-15",7570.92,7570.92,7455.77,7513.34,234400],["2017-03-16",7570.92,7657.28,7513.34,7599.7,257040],["2017-03-17",7628.49,7657.28,7542.13,7599.7,272380],["2017-03-20",7628.49,8117.87,7599.7,8117.87,2748253],["2017-03-21",8233.01,8376.95,8060.29,8233.01,1327820],["2017-03-22",8233.01,8233.01,7887.57,7945.15,561060],["2017-03-23",7858.79,8031.51,7714.85,7887.57,756550],["2017-03-24",7945.15,8002.72,7830.0,7973.93,331560],["2017-03-27",8002.72,8031.51,7830.0,7830.0,347880],["2017-03-28",7830.0,7887.57,7657.28,7743.64,334250],["2017-03-29",7743.64,7801.21,7657.28,7686.06,175480],["2017-03-30",7657.28,7743.64,7628.49,7657.28,299950],["2017-03-31",7599.7,7657.28,7542.13,7570.92,343520],["2017-04-03",7599.7,7830.0,7570.92,7714.85,303840],["2017-04-04",7772.43,7772.43,7628.49,7686.06,208730],["2017-04-05",7686.06,7686.06,7484.56,7657.28,474010],["2017-04-07",7657.28,7657.28,7513.34,7570.92,281100],["2017-04-10",7570.92,7628.49,7484.56,7599.7,340180],["2017-04-11",7542.13,7628.49,7484.56,7484.56,260750],["2017-04-12",7484.56,7628.49,7455.77,7484.56,426910],["2017-04-13",7484.56,7570.92,7484.56,7513.34,1509580],["2017-04-14",7542.13,7542.13,7254.26,7283.05,238630],["2017-04-17",7311.84,7426.98,6966.4,6966.4,262240],["2017-04-18",7023.97,7167.9,6908.82,7167.9,1354140],["2017-04-19",7196.69,7340.62,7196.69,7254.26,308840],["2017-04-20",7311.84,7311.84,7167.9,7167.9,132830],["2017-04-21",7283.05,7283.05,7167.9,7283.05,207280],["2017-04-24",7311.84,7311.84,7196.69,7196.69,127230],["2017-04-25",7196.69,7340.62,7139.12,7254.26,106290],["2017-04-26",7254.26,7513.34,7254.26,7484.56,323590],["2017-04-27",7484.56,7484.56,7398.2,7455.77,264130],["2017-04-28",7455.77,7830.0,7369.41,7772.43,826700],["2017-05-03",8060.29,8290.59,7916.36,8290.59,2826880],["2017-05-04",8405.73,8693.6,8117.87,8175.44,1721670],["2017-05-05",8117.87,8319.37,8117.87,8146.65,611300],["2017-05-08",8146.65,8290.59,7714.85,7772.43,1477680],["2017-05-09",7714.85,7945.15,7542.13,7743.64,871410],["2017-05-10",7772.43,7887.57,7628.49,7628.49,532590],["2017-05-11",7628.49,7772.43,7628.49,7657.28,591370],["2017-05-12",7743.64,8060.29,7714.85,7887.57,914380],["2017-05-15",8002.72,8031.51,7858.79,7916.36,553410],["2017-05-16",7945.15,7945.15,7772.43,7887.57,667580],["2017-05-17",7858.79,7887.57,7686.06,7772.43,579210],["2017-05-18",7772.43,7973.93,7743.64,7772.43,461470],["2017-05-19",7858.79,7887.57,7714.85,7743.64,361160],["2017-05-22",7743.64,7858.79,7686.06,7686.06,669410],["2017-05-23",7657.28,7686.06,7599.7,7599.7,382530],["2017-05-24",7599.7,7714.85,7369.41,7426.98,568390],["2017-05-25",7426.98,7599.7,7426.98,7484.56,251440],["2017-05-26",7484.56,7858.79,7455.77,7858.79,721180],["2017-05-29",7887.57,8175.44,7887.57,8117.87,1309540],["2017-05-30",8117.87,8117.87,7772.43,7772.43,765360],["2017-05-31",7772.43,7945.15,7657.28,7830.0,712310],["2017-06-01",7830.0,7945.15,7830.0,7830.0,367210],["2017-06-02",7973.93,7973.93,7830.0,7830.0,254820],["2017-06-05",7830.0,8204.23,7830.0,8031.51,938570],["2017-06-06",8060.29,8204.23,8002.72,8175.44,1124160],["2017-06-07",8233.01,8520.88,8233.01,8348.16,1828760],["2017-06-08",8290.59,8376.95,8117.87,8117.87,961290],["2017-06-09",8233.01,8290.59,8060.29,8146.65,634450],["2017-06-12",8117.87,8290.59,8117.87,8146.65,555630],["2017-06-13",8117.87,8175.44,8031.51,8117.87,293120],["2017-06-14",8117.87,8175.44,7973.93,8002.72,431250],["2017-06-15",8002.72,8060.29,7887.57,7916.36,261450],["2017-06-16",7916.36,8089.08,7916.36,7973.93,336810],["2017-06-19",8002.72,8060.29,7973.93,8060.29,483510],["2017-06-20",8089.08,8175.44,8002.72,8002.72,390630],["2017-06-21",8002.72,8089.08,7916.36,8060.29,368710],["2017-06-22",8060.29,8175.44,8060.29,8175.44,550000],["2017-06-23",8175.44,8520.88,8089.08,8492.09,1327230],["2017-06-26",8520.88,8693.6,8434.52,8607.24,1064820],["2017-06-27",8636.03,8636.03,8319.37,8405.73,579280],["2017-06-28",8348.16,8434.52,8204.23,8434.52,443100],["2017-06-29",8463.31,8549.67,8290.59,8376.95,472660],["2017-06-30",8463.31,8463.31,8319.37,8319.37,333970],["2017-07-03",8348.16,8607.24,8348.16,8520.88,751420],["2017-07-04",8549.67,8578.45,8405.73,8463.31,419800],["2017-07-05",8463.31,8463.31,8319.37,8319.37,455480],["2017-07-06",8290.59,8348.16,8089.08,8204.23,1095750],["2017-07-07",8261.8,8261.8,8060.29,8204.23,859270],["2017-07-10",8204.23,8204.23,7772.43,7916.36,398090],["2017-07-11",7830.0,7945.15,7772.43,7916.36,454810],["2017-07-12",8002.72,8031.51,7858.79,7945.15,325520],["2017-07-13",8002.72,8002.72,7916.36,7973.93,148290],["2017-07-14",8002.72,8117.87,7973.93,8031.51,171040],["2017-07-17",8002.72,8089.08,7743.64,7772.43,369830],["2017-07-18",7772.43,7858.79,7686.06,7743.64,226060],["2017-07-19",7772.43,7858.79,7714.85,7801.21,184430],["2017-07-20",7858.79,7858.79,7686.06,7743.64,106110],["2017-07-21",7772.43,7801.21,7714.85,7743.64,317080],["2017-07-24",7743.64,7772.43,7657.28,7686.06,221030],["2017-07-25",7657.28,7743.64,7628.49,7743.64,161780],["2017-07-26",7830.0,7830.0,7714.85,7743.64,213830],["2017-07-27",7686.06,7772.43,7628.49,7714.85,361540],["2017-07-28",7714.85,7801.21,7628.49,7772.43,441710],["2017-07-31",7772.43,7772.43,7542.13,7599.7,618040],["2017-08-01",7542.13,7628.49,7542.13,7599.7,203640],["2017-08-02",7542.13,7599.7,7455.77,7484.56,571340],["2017-08-03",7484.56,7484.56,7196.69,7311.84,670140],["2017-08-04",7311.84,7311.84,7196.69,7196.69,368150],["2017-08-07",7167.9,7484.56,6937.61,7484.56,486810],["2017-08-08",7484.56,7484.56,7225.48,7283.05,142370],["2017-08-09",7369.41,7369.41,7081.54,7196.69,210250],["2017-08-10",7196.69,7340.62,7196.69,7283.05,215150],["2017-08-11",7340.62,7340.62,7254.26,7311.84,209680],["2017-08-14",7369.41,7542.13,7369.41,7542.13,375700],["2017-08-15",7570.92,7599.7,7426.98,7513.34,265400],["2017-08-16",7542.13,7657.28,7513.34,7599.7,637260],["2017-08-17",7599.7,7714.85,7599.7,7599.7,459460],["2017-08-18",7599.7,7599.7,7484.56,7599.7,114310],["2017-08-21",7628.49,7628.49,7484.56,7513.34,162320],["2017-08-22",7513.34,7628.49,7311.84,7513.34,177460],["2017-08-23",7455.77,7542.13,7369.41,7455.77,203640],["2017-08-24",7484.56,7484.56,7369.41,7455.77,162750],["2017-08-25",7484.56,7484.56,7340.62,7455.77,200190],["2017-08-28",7484.56,7570.92,7426.98,7426.98,131340],["2017-08-29",7484.56,7513.34,7398.2,7426.98,234910],["2017-08-30",7455.77,7455.77,7369.41,7426.98,207050],["2017-08-31",7426.98,7455.77,7369.41,7398.2,195650],["2017-09-01",7426.98,7484.56,7398.2,7455.77,128970],["2017-09-05",7670.55,7670.55,7517.14,7547.82,208430],["2017-09-06",7486.45,7547.82,7394.41,7394.41,102400],["2017-09-07",7486.45,7486.45,7394.41,7425.09,227570],["2017-09-08",7394.41,7486.45,7302.36,7302.36,218090],["2017-09-11",7302.36,7302.36,6995.54,7026.22,490840],["2017-09-12",7026.22,7179.63,7026.22,7179.63,151240],["2017-09-13",7148.95,7179.63,7087.58,7118.27,232130],["2017-09-14",7118.27,7148.95,7056.9,7087.58,167920],["2017-09-15",7026.22,7118.27,7026.22,7056.9,156120],["2017-09-18",7087.58,7179.63,7056.9,7056.9,202340],["2017-09-19",7087.58,7118.27,6995.54,7026.22,196830],["2017-09-20",7087.58,7179.63,7026.22,7148.95,212300],["2017-09-21",7179.63,7394.41,7118.27,7333.04,307670],["2017-09-22",7363.72,7394.41,7271.68,7271.68,205190],["2017-09-25",7302.36,7302.36,7118.27,7210.31,213750],["2017-09-26",7210.31,7210.31,7056.9,7056.9,300370],["2017-09-27",7056.9,7148.95,7026.22,7087.58,219120],["2017-09-28",7087.58,7087.58,6964.86,6964.86,233930],["2017-09-29",7026.22,7056.9,6934.17,6995.54,124800],["2017-10-02",6964.86,7026.22,6872.81,6872.81,123310],["2017-10-03",6903.49,7026.22,6842.13,6934.17,169990],["2017-10-04",6964.86,6995.54,6934.17,6964.86,122620],["2017-10-05",6995.54,6995.54,6872.81,6934.17,57530],["2017-10-06",6934.17,7087.58,6934.17,7087.58,223050],["2017-10-09",7148.95,7179.63,6934.17,6995.54,137100],["2017-10-10",6964.86,7026.22,6934.17,6995.54,46050],["2017-10-11",7056.9,7087.58,6934.17,6934.17,235000],["2017-10-12",6872.81,6964.86,6842.13,6872.81,127960],["2017-10-13",6872.81,6872.81,6842.13,6872.81,69870],["2017-10-16",6964.86,7056.9,6842.13,6842.13,94440],["2017-10-17",6842.13,6872.81,6811.44,6811.44,140160],["2017-10-18",6780.76,6811.44,6627.35,6658.03,481320],["2017-10-19",6658.03,6750.08,6658.03,6719.4,191040],["2017-10-20",6872.81,6872.81,6719.4,6719.4,106680],["2017-10-23",6658.03,6688.72,6535.31,6535.31,233290],["2017-10-24",6535.31,6688.72,6443.26,6688.72,252130],["2017-10-25",6842.13,6842.13,6627.35,6688.72,84340],["2017-10-26",6688.72,6750.08,6535.31,6627.35,58190],["2017-10-27",6627.35,6627.35,6412.58,6535.31,61170],["2017-10-30",6535.31,6596.67,6443.26,6443.26,30160],["2017-10-31",6136.44,6504.62,5995.3,5995.3,292380],["2017-11-01",5890.98,6130.3,5578.02,5584.16,271030],["2017-11-02",5277.34,5400.06,5197.56,5197.56,829090],["2017-11-03",5240.52,5522.79,5093.24,5522.79,281260],["2017-11-06",5645.52,5645.52,5400.06,5578.02,103650],["2017-11-07",5522.79,5522.79,5406.2,5504.38,127450],["2017-11-08",5522.79,5645.52,5479.84,5553.48,230530],["2017-11-09",5584.16,5645.52,5492.11,5608.7,120130],["2017-11-10",5559.61,5995.3,5559.61,5995.3,2038330],["2017-11-13",6013.71,6259.17,6013.71,6124.16,769110],["2017-11-14",6228.48,6535.31,6228.48,6535.31,1092450],["2017-11-15",6627.35,6964.86,6565.99,6964.86,814670],["2017-11-16",7056.9,7087.58,6719.4,6780.76,247890],["2017-11-17",6750.08,6811.44,6658.03,6780.76,277560],["2017-11-20",6750.08,6811.44,6719.4,6780.76,266500],["2017-11-21",6750.08,6780.76,6535.31,6565.99,436040],["2017-11-22",6565.99,6627.35,6443.26,6627.35,227780],["2017-11-23",6627.35,6719.4,6565.99,6719.4,1196020],["2017-11-24",6750.08,6811.44,6688.72,6811.44,219840],["2017-11-27",6750.08,6964.86,6750.08,6811.44,236560],["2017-11-28",6872.81,6872.81,6688.72,6688.72,251410],["2017-11-29",6750.08,6811.44,6688.72,6688.72,214710],["2017-11-30",6750.08,6842.13,6750.08,6750.08,637030],["2017-12-01",6750.08,6903.49,6750.08,6903.49,412580],["2017-12-04",6903.49,6903.49,6811.44,6811.44,52060],["2017-12-05",6780.76,7241.0,6750.08,7087.58,1230620],["2017-12-06",7118.27,7148.95,6934.17,7056.9,144620],["2017-12-07",7056.9,7118.27,6995.54,7026.22,93090],["2017-12-08",6964.86,7026.22,6872.81,6872.81,244910],["2017-12-11",6872.81,6903.49,6750.08,6811.44,289140],["2017-12-12",6719.4,6934.17,6627.35,6811.44,342330],["2017-12-13",6872.81,6934.17,6719.4,6719.4,141500],["2017-12-14",6719.4,6934.17,6719.4,6842.13,159730],["2017-12-15",6811.44,6934.17,6811.44,6934.17,76580],["2017-12-18",6934.17,7026.22,6903.49,7026.22,263010],["2017-12-19",7056.9,7118.27,6872.81,6995.54,85000],["2017-12-20",6811.44,6995.54,6811.44,6934.17,77120],["2017-12-21",6872.81,7026.22,6842.13,6842.13,175290],["2017-12-22",6842.13,7026.22,6842.13,6995.54,133550],["2017-12-25",7026.22,7026.22,6872.81,6872.81,79140],["2017-12-26",6934.17,6934.17,6842.13,6842.13,78420],["2017-12-27",6872.81,6934.17,6842.13,6872.81,117570],["2017-12-28",6872.81,6964.86,6842.13,6934.17,142850],["2017-12-29",6872.81,6934.17,6872.81,6903.49,102970],["2018-01-02",6872.81,6995.54,6872.81,6903.49,136770],["2018-01-03",6934.17,6934.17,6842.13,6872.81,140390],["2018-01-04",6872.81,6934.17,6842.13,6934.17,112700],["2018-01-05",6842.13,6903.49,6780.76,6903.49,254530],["2018-01-08",6934.17,6964.86,6872.81,6934.17,407210],["2018-01-09",6995.54,7394.41,6995.54,7394.41,1196180],["2018-01-10",7731.91,7793.27,7547.82,7609.18,756940],["2018-01-11",7609.18,7670.55,7394.41,7609.18,392330],["2018-01-12",7486.45,7609.18,7302.36,7302.36,278090],["2018-01-15",7179.63,7241.0,7026.22,7026.22,319550],["2018-01-16",7118.27,7118.27,6903.49,6934.17,742040],["2018-01-17",6995.54,6995.54,6934.17,6934.17,855710],["2018-01-18",6903.49,6934.17,6842.13,6872.81,568880],["2018-01-19",7056.9,7056.9,6934.17,6964.86,119950],["2018-01-22",7148.95,7148.95,6872.81,6934.17,416420],["2018-01-25",6934.17,6934.17,6842.13,6872.81,345890],["2018-01-26",6872.81,6903.49,6842.13,6903.49,150100],["2018-01-29",6934.17,6934.17,6780.76,6903.49,338990],["2018-01-30",6842.13,6903.49,6811.44,6903.49,127560],["2018-01-31",6750.08,6811.44,6535.31,6535.31,403920],["2018-02-01",6259.17,6535.31,6228.48,6381.89,184340],["2018-02-02",6504.62,6688.72,6443.26,6443.26,87530],["2018-02-05",6658.03,6658.03,6443.26,6565.99,411540],["2018-02-06",6320.53,6565.99,6118.03,6565.99,845110],["2018-02-07",6565.99,6596.67,6381.89,6596.67,523260],["2018-02-08",6750.08,6750.08,6565.99,6719.4,59500],["2018-02-09",6443.26,6627.35,6443.26,6443.26,116720],["2018-02-12",6473.94,6688.72,6320.53,6565.99,97260],["2018-02-13",6719.4,6719.4,6565.99,6627.35,16630],["2018-02-21",6473.94,6658.03,6473.94,6658.03,22900],["2018-02-22",6750.08,6750.08,6565.99,6688.72,29420],["2018-02-23",6504.62,6535.31,6412.58,6504.62,127410],["2018-02-26",6504.62,6504.62,6259.17,6443.26,115730],["2018-02-27",6320.53,6504.62,6320.53,6381.89,22500],["2018-02-28",6320.53,6381.89,6136.44,6136.44,108800],["2018-03-01",5829.62,6197.8,5829.62,6136.44,53690],["2018-03-02",6136.44,6320.53,6013.71,6259.17,40260],["2018-03-05",6197.8,6228.48,6136.44,6136.44,57510],["2018-03-06",6105.75,6105.75,5890.98,6075.07,308150],["2018-03-07",6062.8,6068.94,5890.98,6013.71,16660],["2018-03-08",6013.71,6075.07,5952.34,6056.66,12710],["2018-03-09",5952.34,6130.3,5952.34,6075.07,20140],["2018-03-12",6075.07,6075.07,5952.34,6044.39,31790],["2018-03-13",6025.98,6056.66,6013.71,6038.25,29950],["2018-03-14",6062.8,6062.8,5909.39,5995.3,26230],["2018-03-15",6013.71,6013.71,5890.98,5921.66,61850],["2018-03-16",5983.03,5983.03,5829.62,5921.66,74280],["2018-03-19",5940.07,5940.07,5768.25,5860.3,74840],["2018-03-20",5915.53,5915.53,5645.52,5798.93,102120],["2018-03-21",5798.93,5798.93,5584.16,5627.11,197610],["2018-03-22",5627.11,5798.93,5596.43,5596.43,231140],["2018-03-23",5596.43,5694.61,5522.79,5688.48,76670],["2018-03-26",5768.25,5768.25,5651.66,5688.48,65870],["2018-03-27",5762.11,5762.11,5645.52,5645.52,41300],["2018-03-28",5645.52,5755.98,5590.29,5614.84,9850],["2018-03-29",5614.84,5639.39,5590.29,5614.84,50200],["2018-03-30",5590.29,5688.48,5547.34,5559.61,18730],["2018-04-02",5541.2,5706.89,5461.43,5553.48,71060],["2018-04-03",5461.43,5565.75,5375.52,5565.75,72330],["2018-04-04",5694.61,5694.61,5357.11,5522.79,252670],["2018-04-05",5547.34,5559.61,5400.06,5559.61,58550],["2018-04-06",5559.61,5571.88,5461.43,5522.79,135910],["2018-04-09",5430.75,5547.34,5412.34,5528.93,169540],["2018-04-10",5528.93,5559.61,5461.43,5553.48,89180],["2018-04-11",5553.48,5584.16,5522.79,5528.93,76350],["2018-04-12",5553.48,5676.2,5522.79,5676.2,30760],["2018-04-13",5755.98,6044.39,5743.7,5890.98,77060],["2018-04-16",6007.57,6136.44,5768.25,6013.71,66700],["2018-04-17",6013.71,6013.71,5774.39,5952.34,145500],["2018-04-18",5614.84,5835.75,5614.84,5835.75,24140],["2018-04-19",5835.75,5835.75,5768.25,5835.75,11430],["2018-04-20",5829.62,5835.75,5768.25,5835.75,5700],["2018-04-23",5829.62,5829.62,5706.89,5706.89,43630],["2018-04-24",5706.89,5829.62,5528.93,5706.89,27130],["2018-04-26",5706.89,5706.89,5522.79,5584.16,43080],["2018-04-27",5584.16,5645.52,5522.79,5528.93,14810],["2018-05-02",5406.2,5706.89,5406.2,5627.11,16290],["2018-05-03",5522.79,5584.16,5436.88,5547.34,11880],["2018-05-04",5522.79,5547.34,5467.57,5547.34,25760],["2018-05-07",5647.74,5647.74,5584.99,5641.47,41580],["2018-05-08",5641.47,5641.47,5522.24,5610.09,11530],["2018-05-09",5302.6,5610.09,5302.6,5459.49,14910],["2018-05-10",5584.99,5616.37,5396.73,5578.72,20430],["2018-05-11",5553.61,5584.99,5352.81,5572.44,3380],["2018-05-14",5572.44,5584.99,5396.73,5578.72,6660],["2018-05-15",5553.61,5578.72,5396.73,5459.49,11930],["2018-05-16",5710.5,5710.5,5459.49,5578.72,8720],["2018-05-17",5578.72,5578.72,5522.24,5522.24,1250],["2018-05-18",5522.24,5522.24,5484.59,5484.59,5560],["2018-05-21",5766.97,5766.97,5290.05,5522.24,5780],["2018-05-22",5459.49,5459.49,5214.75,5214.75,4300],["2018-05-23",5515.96,5515.96,5145.72,5396.73,6060],["2018-05-24",5396.73,5453.21,5208.47,5390.46,19150],["2018-05-25",5396.73,5396.73,5208.47,5208.47,7550],["2018-05-28",5428.11,5428.11,4844.51,5271.23,34770],["2018-05-29",5333.98,5409.28,5208.47,5409.28,20720],["2018-05-30",5271.23,5396.73,5271.23,5333.98,5000],["2018-05-31",5396.73,5396.73,5333.98,5333.98,6520],["2018-06-01",5333.98,5396.73,5145.72,5145.72,12030],["2018-06-04",5390.46,5390.46,5208.47,5327.7,17670],["2018-06-05",5396.73,5396.73,5145.72,5145.72,72740],["2018-06-06",5390.46,5390.46,5145.72,5158.27,30410],["2018-06-07",5296.33,5296.33,5120.62,5158.27,21010],["2018-06-08",5114.35,5327.7,5082.97,5177.1,23950],["2018-06-11",5208.47,5271.23,5208.47,5271.23,15810],["2018-06-12",5271.23,5271.23,5082.97,5239.85,5580],["2018-06-13",5227.3,5264.95,5227.3,5246.13,20980],["2018-06-14",5208.47,5296.33,5145.72,5296.33,90000],["2018-06-15",5302.6,5333.98,5208.47,5333.98,33790],["2018-06-18",5333.98,5365.36,5208.47,5246.13,12680],["2018-06-19",5214.75,5214.75,5020.22,5145.72,41030],["2018-06-20",5145.72,5271.23,5020.22,5145.72,112220],["2018-06-21",5145.72,5145.72,5082.97,5114.35,12280],["2018-06-22",4844.51,5396.73,4844.51,5020.22,78440],["2018-06-25",5020.22,5020.22,4926.09,4995.12,15140],["2018-06-26",4894.71,4957.46,4857.06,4957.46,7070],["2018-06-27",4907.26,4957.46,4706.45,4957.46,11550],["2018-06-28",4750.38,4957.46,4750.38,4938.64,17250],["2018-06-29",4769.21,4988.84,4769.21,4819.41,5560],["2018-07-02",4712.73,4819.41,4706.45,4794.31,15310],["2018-07-03",4888.44,4888.44,4643.7,4643.7,51280],["2018-07-04",4643.7,4800.58,4461.72,4643.7,12120],["2018-07-05",4405.24,4706.45,4329.94,4518.19,60090],["2018-07-06",4643.7,4706.45,4392.69,4675.08,26330],["2018-07-09",4580.95,4637.42,4424.07,4580.95,9900],["2018-07-10",4361.31,4580.95,4361.31,4549.57,40170],["2018-07-11",4549.57,4549.57,4273.46,4518.19,5070],["2018-07-12",4530.75,4530.75,4279.73,4499.37,27920],["2018-07-13",4480.54,4518.19,4329.94,4392.69,40570],["2018-07-16",4392.69,4455.44,4279.73,4279.73,19300],["2018-07-17",4455.44,4455.44,4267.18,4267.18,9720],["2018-07-18",4392.69,4449.17,4304.84,4329.94,16120],["2018-07-19",4455.44,4455.44,4279.73,4436.62,14840],["2018-07-20",4442.89,4449.17,4329.94,4436.62,6070],["2018-07-23",4436.62,4518.19,4430.34,4505.64,43210],["2018-07-24",4505.64,4505.64,4392.69,4392.69,35570],["2018-07-25",4367.59,4455.44,4348.76,4373.86,132720],["2018-07-26",4373.86,4373.86,4336.21,4336.21,3200],["2018-07-27",4342.49,4373.86,4342.49,4373.86,11030],["2018-07-30",4373.86,4373.86,4329.94,4355.04,17770],["2018-07-31",4329.94,4361.31,4329.94,4355.04,38490],["2018-08-01",4373.86,4373.86,4317.39,4329.94,20700],["2018-08-02",4317.39,4329.94,4078.93,4323.66,10160],["2018-08-03",4323.66,4323.66,4141.68,4141.68,26420],["2018-08-06",3903.22,4198.16,3903.22,4179.33,23550],["2018-08-07",4179.33,4386.41,4141.68,4141.68,84220],["2018-08-08",4141.68,4198.16,4104.03,4104.03,32180],["2018-08-09",4104.03,4198.16,4104.03,4185.61,33710],["2018-08-10",4185.61,4474.27,4185.61,4198.16,533310],["2018-08-13",4198.16,4198.16,4179.33,4198.16,150690],["2018-08-14",4191.88,4235.81,4147.95,4147.95,118490],["2018-08-15",4147.95,4185.61,4078.93,4078.93,147220],["2018-08-16",4078.93,4078.93,3959.7,3984.8,52650],["2018-08-17",3909.49,4254.63,3909.49,4223.26,295230],["2018-08-20",4223.26,4223.26,4016.17,4210.71,32130],["2018-08-21",4223.26,4254.63,4104.03,4204.43,23250],["2018-08-22",4204.43,4235.81,4085.2,4173.05,40600],["2018-08-23",4085.2,4185.61,4060.1,4141.68,44160],["2018-08-24",4028.72,4141.68,4028.72,4041.27,78210],["2018-08-27",4078.93,4191.88,4078.93,4110.3,41320],["2018-08-28",4053.82,4179.33,4053.82,4141.68,54210],["2018-08-29",4173.05,4235.81,4104.03,4141.68,120460],["2018-08-30",4141.68,4185.61,4110.3,4154.23,31530],["2018-08-31",4166.78,4386.41,4135.4,4216.98,246130],["2018-09-04",4216.98,4392.69,4216.98,4229.53,73390],["2018-09-05",4229.53,4329.94,4216.98,4235.81,61630],["2018-09-06",4298.56,4329.94,4204.43,4242.08,49090],["2018-09-07",4298.56,4317.39,3947.15,4204.43,355350],["2018-09-10",4254.63,4254.63,4066.38,4166.78,34740],["2018-09-11",4229.53,4229.53,4078.93,4104.03,69150],["2018-09-12",4104.03,4160.5,3953.42,3959.7,176540],["2018-09-13",4009.9,4235.81,4009.9,4235.81,89920],["2018-09-14",4392.69,4530.75,4267.18,4530.75,180050],["2018-09-17",4831.96,4831.96,4543.3,4643.7,229070],["2018-09-18",4643.7,4643.7,4455.44,4530.75,129790],["2018-09-19",4549.57,4706.45,4493.09,4505.64,180940],["2018-09-20",4643.7,4643.7,4505.64,4505.64,54430],["2018-09-21",4530.75,4530.75,4380.14,4442.89,112560],["2018-09-24",4361.31,4455.44,4329.94,4442.89,109470],["2018-09-25",4442.89,4442.89,4380.14,4380.14,79790],["2018-09-26",4392.69,4442.89,4380.14,4430.34,113210],["2018-09-27",4430.34,4442.89,4367.59,4386.41,95460],["2018-09-28",4392.69,4405.24,4329.94,4355.04,109920],["2018-10-01",4386.41,4549.57,4367.59,4511.92,123290],["2018-10-02",4580.95,4693.9,4518.19,4518.19,174000],["2018-10-03",4769.21,4769.21,4675.08,4769.21,262890],["2018-10-04",4831.96,4857.06,4706.45,4706.45,118450],["2018-10-05",4643.7,5007.67,4643.7,4951.19,189910],["2018-10-08",4951.19,5070.42,4894.71,5051.59,233160],["2018-10-09",5020.22,5283.78,5020.22,5145.72,242210],["2018-10-10",5145.72,5221.02,4988.84,5139.45,215390],["2018-10-11",4894.71,4988.84,4781.76,4781.76,165310],["2018-10-12",4574.67,4775.48,4455.44,4706.45,154040],["2018-10-15",4706.45,4857.06,4643.7,4643.7,307800],["2018-10-16",4706.45,4882.16,4649.98,4838.23,86880],["2018-10-17",4888.44,4957.46,4882.16,4888.44,133720],["2018-10-18",4926.09,4963.74,4831.96,4894.71,185550],["2018-10-19",4580.95,4894.71,4580.95,4894.71,68450],["2018-10-22",4926.09,4957.46,4744.1,4744.1,34660],["2018-10-23",4706.45,4706.45,4580.95,4706.45,146090],["2018-10-24",4549.57,4612.32,4511.92,4530.75,192720],["2018-10-25",4329.94,4511.92,4329.94,4380.14,110310],["2018-10-26",4518.19,4518.19,4329.94,4329.94,54810],["2018-10-29",4329.94,4612.32,4329.94,4518.19,98800],["2018-10-30",4518.19,4518.19,4342.49,4455.44,51500],["2018-10-31",4518.19,4518.19,4298.56,4392.69,101520],["2018-11-01",4286.01,4298.56,4204.43,4204.43,193060],["2018-11-02",4204.43,4392.69,4204.43,4329.94,11920],["2018-11-05",4392.69,4461.72,4392.69,4436.62,32930],["2018-11-06",4455.44,4455.44,4267.18,4392.69,16780],["2018-11-07",4311.11,4386.41,4311.11,4386.41,42000],["2018-11-08",4386.41,4386.41,4292.28,4298.56,64440],["2018-11-09",4267.18,4373.86,4267.18,4329.94,22320],["2018-11-12",4216.98,4455.44,4216.98,4455.44,147640],["2018-11-13",4449.17,4449.17,4436.62,4449.17,58330],["2018-11-14",4449.17,4637.42,4304.84,4543.3,172490],["2018-11-15",4543.3,4543.3,4392.69,4518.19,15020],["2018-11-16",4574.67,4574.67,4392.69,4392.69,17220],["2018-11-19",4392.69,4499.37,4392.69,4480.54,6000],["2018-11-20",4449.17,4518.19,4373.86,4518.19,10260],["2018-11-21",4505.64,4505.64,4392.69,4392.69,14840],["2018-11-22",4392.69,4511.92,4392.69,4505.64,24030],["2018-11-23",4392.69,4499.37,4329.94,4392.69,9110],["2018-11-26",4361.31,4455.44,4361.31,4455.44,15710],["2018-11-27",4449.17,4455.44,4411.52,4411.52,2820],["2018-11-28",4329.94,4392.69,4304.84,4392.69,9570],["2018-11-29",4367.59,4424.07,4361.31,4392.69,40750],["2018-11-30",4329.94,4405.24,4267.18,4398.96,65240],["2018-12-03",4392.69,4411.52,4323.66,4392.69,50750],["2018-12-04",4392.69,4417.79,4329.94,4392.69,38110],["2018-12-05",4329.94,4424.07,4329.94,4392.69,77670],["2018-12-06",4348.76,4392.69,4336.21,4380.14,16350],["2018-12-07",4336.21,4386.41,4336.21,4386.41,7580],["2018-12-10",4442.89,4442.89,4304.84,4329.94,12890],["2018-12-11",4329.94,4329.94,4242.08,4242.08,48420],["2018-12-12",4267.18,4329.94,4210.71,4210.71,23840],["2018-12-13",4216.98,4298.56,4204.43,4210.71,29590],["2018-12-14",4216.98,4286.01,4216.98,4216.98,15550],["2018-12-17",4216.98,4216.98,4210.71,4216.98,7270],["2018-12-18",4204.43,4260.91,4141.68,4198.16,36340],["2018-12-19",4147.95,4191.88,4141.68,4173.05,10920],["2018-12-20",4317.39,4317.39,4110.3,4141.68,13060],["2018-12-21",4110.3,4392.69,3896.94,4392.69,512600],["2018-12-24",4392.69,4392.69,4085.2,4311.11,62950],["2018-12-25",4141.68,4267.18,4009.9,4204.43,541420],["2018-12-26",4254.63,4254.63,4016.17,4173.05,21470],["2018-12-27",4022.45,4254.63,4016.17,4254.63,29720],["2018-12-28",4204.43,4254.63,4141.68,4254.63,29040],["2019-01-02",4235.81,4248.36,4091.48,4091.48,11040],["2019-01-03",4198.16,4198.16,4091.48,4091.48,21820],["2019-01-04",3984.8,4122.85,3984.8,4116.58,4360],["2019-01-07",4323.66,4323.66,4009.9,4204.43,35140],["2019-01-08",4016.17,4323.66,3965.97,3965.97,41700],["2019-01-09",3965.97,4122.85,3965.97,4078.93,21940],["2019-01-10",4160.5,4160.5,3953.42,3965.97,12360],["2019-01-11",3965.97,4122.85,3965.97,4110.3,44310],["2019-01-14",4078.93,4122.85,4009.9,4104.03,73700],["2019-01-15",4016.17,4110.3,4016.17,4110.3,11710],["2019-01-16",4141.68,4141.68,4047.55,4129.13,46640],["2019-01-17",4016.17,4129.13,4016.17,4129.13,5560],["2019-01-18",4022.45,4122.85,3972.25,4022.45,12940],["2019-01-21",4110.3,4122.85,4022.45,4097.75,38900],["2019-01-22",4078.93,4110.3,4078.93,4078.93,2570],["2019-01-23",4072.65,4078.93,4016.17,4016.17,22790],["2019-01-24",4078.93,4078.93,4022.45,4078.93,13220],["2019-01-25",4078.93,4078.93,3953.42,4072.65,4070],["2019-01-28",4072.65,4072.65,3928.32,3959.7,17300],["2019-01-29",4016.17,4016.17,3965.97,3965.97,18310],["2019-01-30",3965.97,4072.65,3965.97,4072.65,9020],["2019-01-31",4072.65,4072.65,4016.17,4060.1,14630],["2019-02-01",4078.93,4078.93,3953.42,4066.38,5230],["2019-02-11",4091.48,4198.16,3953.42,4135.4,12890],["2019-02-12",3997.35,4129.13,3991.07,4066.38,26640],["2019-02-13",3978.52,4072.65,3978.52,4060.1,3720],["2019-02-14",4066.38,4066.38,3991.07,4053.82,27170],["2019-02-15",4016.17,4053.82,4016.17,4053.82,1290],["2019-02-18",4053.82,4104.03,3953.42,4009.9,133270],["2019-02-19",3972.25,4009.9,3890.67,3972.25,57940],["2019-02-20",3953.42,3953.42,3859.29,3890.67,74280],["2019-02-21",3922.04,3922.04,3859.29,3896.94,33580],["2019-02-22",3896.94,3896.94,3796.54,3796.54,117050],["2019-02-25",3890.67,3890.67,3796.54,3827.91,168910],["2019-02-26",3802.81,3878.12,3802.81,3827.91,12580],["2019-02-27",3827.91,3827.91,3796.54,3796.54,22920],["2019-02-28",3947.15,3947.15,3752.61,3884.39,21320],["2019-03-01",3765.16,3878.12,3765.16,3783.99,35150],["2019-03-04",3783.99,3827.91,3765.16,3790.26,34390],["2019-03-05",3827.91,3827.91,3758.89,3771.44,109990],["2019-03-06",3771.44,3827.91,3702.41,3765.16,96310],["2019-03-07",3740.06,3765.16,3677.31,3765.16,27720],["2019-03-08",3765.16,3834.19,3740.06,3771.44,136580],["2019-03-11",3771.44,3821.64,3733.79,3821.64,20530],["2019-03-12",3815.36,3815.36,3746.34,3796.54,15750],["2019-03-13",3765.16,3802.81,3765.16,3802.81,36880],["2019-03-14",3796.54,3802.81,3765.16,3790.26,93620],["2019-03-15",3777.71,3796.54,3777.71,3796.54,138170],["2019-03-18",3871.84,3871.84,3771.44,3783.99,74630],["2019-03-19",3790.26,3802.81,3765.16,3802.81,55250],["2019-03-20",3771.44,3783.99,3752.61,3752.61,173660],["2019-03-21",3746.34,3796.54,3746.34,3796.54,53260],["2019-03-22",3796.54,3890.67,3765.16,3890.67,264510],["2019-03-25",3903.22,4160.5,3890.67,4135.4,390080],["2019-03-26",4141.68,4141.68,4016.17,4016.17,23440],["2019-03-27",3991.07,4016.17,3896.94,3922.04,82930],["2019-03-28",3890.67,3947.15,3796.54,3815.36,114080],["2019-03-29",3802.81,3878.12,3790.26,3853.02,40490],["2019-04-01",3802.81,3853.02,3765.16,3846.74,48010],["2019-04-02",3859.29,3859.29,3771.44,3846.74,33960],["2019-04-03",3771.44,3827.91,3771.44,3796.54,13160],["2019-04-04",3783.99,3915.77,3771.44,3827.91,55370],["2019-04-05",3884.39,3884.39,3827.91,3840.47,13840],["2019-04-08",3903.22,3903.22,3815.36,3878.12,30870],["2019-04-09",3878.12,3915.77,3827.91,3827.91,35570],["2019-04-10",3827.91,3859.29,3821.64,3827.91,38260],["2019-04-11",3903.22,3903.22,3821.64,3827.91,18950],["2019-04-12",3890.67,3890.67,3809.09,3834.19,3510],["2019-04-16",3834.19,3840.47,3821.64,3821.64,13520],["2019-04-17",3890.67,3890.67,3821.64,3871.84,10000],["2019-04-18",3827.91,3871.84,3821.64,3827.91,20130],["2019-04-19",3834.19,3859.29,3827.91,3827.91,16870],["2019-04-22",3834.19,3846.74,3620.83,3846.74,21490],["2019-04-23",3827.91,3853.02,3821.64,3821.64,6930],["2019-04-24",3853.02,3922.04,3821.64,3821.64,6460],["2019-04-25",3890.67,3890.67,3821.64,3840.47,5570],["2019-04-26",3884.39,3884.39,3633.38,3859.29,20610],["2019-05-02",3834.19,3859.29,3827.91,3827.91,16630],["2019-05-03",3827.91,3859.29,3815.36,3821.64,17450],["2019-05-06",3796.54,3821.64,3765.16,3771.44,15710],["2019-05-07",3859.29,3859.29,3721.24,3765.16,48320],["2019-05-08",3827.91,3840.47,3740.06,3827.91,22300],["2019-05-09",3746.34,3871.84,3589.45,3834.19,15060],["2019-05-10",3834.19,3834.19,3645.93,3765.16,12470],["2019-05-13",3765.16,3827.91,3702.41,3721.24,82270],["2019-05-14",3765.16,3827.91,3683.58,3765.16,8710],["2019-05-15",3827.91,3827.91,3658.48,3765.16,19550],["2019-05-16",3765.16,3796.54,3727.51,3727.51,12340],["2019-05-17",3765.16,3972.25,3765.16,3878.12,38880],["2019-05-20",3884.39,3915.77,3840.47,3878.12,41170],["2019-05-21",3878.12,3878.12,3783.99,3827.91,17730],["2019-05-22",3922.04,3922.04,3859.29,3903.22,27350],["2019-05-23",3834.19,3884.39,3796.54,3884.39,2610],["2019-05-24",3827.91,3878.12,3827.91,3859.29,3690],["2019-05-27",3890.67,3890.67,3871.84,3890.67,43920],["2019-05-28",3903.22,3940.87,3884.39,3940.87,147330],["2019-05-29",4216.31,4216.31,3954.99,3990.31,71660],["2019-05-30",4025.62,4025.62,3990.31,3990.31,6330],["2019-05-31",3969.12,3990.31,3841.99,3849.06,41660],["2019-06-03",3849.06,3877.31,3743.12,3778.43,9680],["2019-06-04",3743.12,3813.74,3665.43,3813.74,31410],["2019-06-05",3849.06,3849.06,3778.43,3813.74,12700],["2019-06-06",3743.12,3841.99,3693.68,3778.43,4410],["2019-06-07",3813.74,3849.06,3785.49,3785.49,58450],["2019-06-10",3799.62,3983.24,3757.25,3947.93,91570],["2019-06-11",3919.68,3926.74,3785.49,3813.74,19180],["2019-06-12",3785.49,3813.74,3771.37,3813.74,23740],["2019-06-13",3785.49,3785.49,3743.12,3785.49,29170],["2019-06-14",3743.12,3799.62,3743.12,3757.25,18740],["2019-06-17",3757.25,3990.31,3757.25,3806.68,58120],["2019-06-18",3813.74,3813.74,3764.31,3813.74,710],["2019-06-19",3884.37,3976.18,3884.37,3940.87,478020],["2019-06-20",3947.93,3947.93,3813.74,3884.37,20970],["2019-06-21",3912.62,3919.68,3905.56,3905.56,1530],["2019-06-24",3834.93,3905.56,3707.81,3905.56,41910],["2019-06-25",3813.74,3813.74,3778.43,3778.43,18400],["2019-06-26",3778.43,3778.43,3729.0,3778.43,17410],["2019-06-27",3778.43,3806.68,3743.12,3806.68,20100],["2019-06-28",3757.25,3799.62,3743.12,3785.49,35860],["2019-07-01",3877.31,3877.31,3637.18,3785.49,81970],["2019-07-02",3637.18,3884.37,3637.18,3813.74,525630],["2019-07-03",3933.81,3933.81,3813.74,3870.24,5120],["2019-07-04",3693.68,3785.49,3686.62,3693.68,13240],["2019-07-05",3863.18,3863.18,3672.5,3771.37,8190],["2019-07-08",3771.37,3771.37,3672.5,3736.06,21020],["2019-07-09",3637.18,3771.37,3637.18,3736.06,7150],["2019-07-10",3933.81,3933.81,3743.12,3743.12,5580],["2019-07-11",3743.12,3743.12,3736.06,3743.12,16600],["2019-07-12",3743.12,3743.12,3637.18,3729.0,17120],["2019-07-15",3729.0,3729.0,3686.62,3700.75,108100],["2019-07-16",3721.93,3721.93,3651.31,3651.31,3480],["2019-07-17",3672.5,3721.93,3637.18,3721.93,33730],["2019-07-18",3644.25,3721.93,3601.87,3721.93,2020],["2019-07-19",3707.81,3714.87,3700.75,3707.81,21280],["2019-07-22",3608.93,3707.81,3608.93,3630.12,8350],["2019-07-23",3630.12,3672.5,3630.12,3637.18,8420],["2019-07-24",3608.93,3672.5,3608.93,3672.5,1200],["2019-07-25",3665.43,3672.5,3665.43,3665.43,8340],["2019-07-26",3743.12,3764.31,3608.93,3672.5,4660],["2019-07-29",3651.31,3700.75,3651.31,3672.5,10030],["2019-07-30",3608.93,3672.5,3608.93,3623.06,28060],["2019-07-31",3672.5,3672.5,3672.5,3672.5,20],["2019-08-01",3616.0,3672.5,3601.87,3672.5,1100],["2019-08-02",3672.5,3806.68,3637.18,3806.68,11960],["2019-08-05",3644.25,3644.25,3616.0,3616.0,3360],["2019-08-06",3616.0,3736.06,3601.87,3736.06,9330],["2019-08-07",3806.68,3884.37,3637.18,3736.06,30660],["2019-08-08",3637.18,3736.06,3601.87,3672.5,25390],["2019-08-09",3608.93,3856.12,3608.93,3729.0,22180],["2019-08-12",3623.06,3721.93,3616.0,3707.81,10900],["2019-08-13",3672.5,3700.75,3672.5,3700.75,60],["2019-08-14",3700.75,3792.56,3601.87,3792.56,4540],["2019-08-15",3601.87,3608.93,3601.87,3601.87,17290],["2019-08-16",3601.87,3672.5,3531.25,3672.5,158400],["2019-08-19",3531.25,3778.43,3531.25,3721.93,2490],["2019-08-20",3552.43,3707.81,3552.43,3707.81,640],["2019-08-21",3545.37,3714.87,3545.37,3714.87,50],["2019-08-22",3693.68,3693.68,3686.62,3686.62,1350],["2019-08-23",3601.87,3651.31,3601.87,3651.31,2040],["2019-08-26",3538.31,3743.12,3531.25,3721.93,44190],["2019-08-27",3736.06,3736.06,3623.06,3721.93,154780],["2019-08-28",3559.5,3700.75,3559.5,3559.5,30720],["2019-08-29",3566.56,3601.87,3559.5,3601.87,20310],["2019-08-30",3559.5,3601.87,3559.5,3601.87,140],["2019-09-03",3601.87,3637.18,3601.87,3637.18,3270],["2019-09-04",3637.18,3637.18,3601.87,3601.87,1140],["2019-09-05",3601.87,3601.87,3601.87,3601.87,3970],["2019-09-06",3665.43,3693.68,3608.93,3665.43,5250],["2019-09-09",3672.5,3672.5,3672.5,3672.5,10],["2019-09-10",3658.37,3658.37,3658.37,3658.37,10],["2019-09-11",3531.25,3658.37,3460.62,3651.31,2120],["2019-09-12",3637.18,3637.18,3531.25,3630.12,220],["2019-09-13",3460.62,3658.37,3460.62,3644.25,9980],["2019-09-16",3601.87,3601.87,3531.25,3531.25,8510],["2019-09-17",3531.25,3587.75,3510.06,3587.75,12020],["2019-09-18",3587.75,3587.75,3545.37,3587.75,17540],["2019-09-19",3587.75,3587.75,3531.25,3587.75,3160],["2019-09-20",3495.93,3587.75,3495.93,3503.0,2970],["2019-09-23",3531.25,3531.25,3467.68,3531.25,3470],["2019-09-24",3736.06,3736.06,3736.06,3736.06,10],["2019-09-25",3601.87,3601.87,3488.87,3594.81,5320],["2019-09-26",3531.25,3587.75,3495.93,3531.25,23360],["2019-09-27",3517.12,3531.25,3503.0,3531.25,8130],["2019-09-30",3700.75,3700.75,3495.93,3531.25,23070],["2019-10-01",3531.25,3531.25,3284.06,3531.25,25570],["2019-10-02",3425.31,3524.18,3425.31,3524.18,3500],["2019-10-03",3460.62,3559.5,3460.62,3538.31,2200],["2019-10-04",3566.56,3566.56,3453.56,3524.18,21530],["2019-10-07",3750.18,3750.18,3750.18,3750.18,10],["2019-10-08",3665.43,3665.43,3488.87,3488.87,19150],["2019-10-09",3488.87,3488.87,3411.18,3488.87,4230],["2019-10-10",3340.56,3481.81,3340.56,3474.75,11000],["2019-10-11",3319.37,3460.62,3319.37,3460.62,14820],["2019-10-14",3495.93,3495.93,3319.37,3404.12,42450],["2019-10-15",3284.06,3460.62,3284.06,3453.56,270],["2019-10-16",3453.56,3453.56,3390.0,3390.0,790],["2019-10-17",3390.0,3616.0,3390.0,3616.0,43770],["2019-10-18",3616.0,3616.0,3368.81,3368.81,83970],["2019-10-21",3390.0,3390.0,3354.68,3368.81,40110],["2019-10-22",3319.37,3368.81,3178.12,3340.56,91770],["2019-10-23",3248.75,3347.62,3220.5,3319.37,15730],["2019-10-24",3178.12,3382.93,3178.12,3361.75,10540],["2019-10-25",3213.43,3390.0,3213.43,3333.5,14360],["2019-10-28",3319.37,3319.37,3248.75,3319.37,112330],["2019-10-29",3319.37,3319.37,3093.37,3093.37,188670],["2019-10-30",3107.5,3206.37,3107.5,3206.37,8720],["2019-10-31",3093.37,3178.12,3043.93,3178.12,10390],["2019-11-01",3051.0,3156.93,3036.87,3156.93,76620],["2019-11-04",3340.56,3340.56,3072.18,3072.18,13520],["2019-11-05",3107.5,3164.0,3058.06,3164.0,6130],["2019-11-06",3156.93,3164.0,3156.93,3156.93,2110],["2019-11-07",3178.12,3178.12,3171.06,3171.06,21380],["2019-11-08",3072.18,3178.12,3036.87,3036.87,333020],["2019-11-11",3036.87,3072.18,2966.25,3001.56,1730],["2019-11-12",3001.56,3185.18,3001.56,3178.12,11980],["2019-11-13",3178.12,3178.12,3178.12,3178.12,0],["2019-11-14",3178.12,3185.18,3107.5,3107.5,2020],["2019-11-15",3178.12,3192.25,3114.56,3192.25,3020],["2019-11-18",3178.12,3178.12,3015.68,3135.75,26710],["2019-11-19",3135.75,3164.0,3107.5,3164.0,13230],["2019-11-20",3164.0,3164.0,3164.0,3164.0,10430],["2019-11-21",3164.0,3164.0,3164.0,3164.0,0],["2019-11-22",3036.87,3164.0,3036.87,3164.0,890],["2019-11-25",3107.5,3107.5,3036.87,3036.87,5420],["2019-11-26",3036.87,3164.0,3008.62,3008.62,39650],["2019-11-27",3107.5,3107.5,3022.75,3036.87,8410],["2019-11-28",3036.87,3051.0,3015.68,3015.68,5410],["2019-11-29",3008.62,3164.0,3001.56,3164.0,23500],["2019-12-02",3093.37,3135.75,3093.37,3135.75,540],["2019-12-03",3178.12,3241.68,3036.87,3241.68,16180],["2019-12-04",3213.43,3241.68,3213.43,3241.68,4510],["2019-12-05",3220.5,3227.56,3079.25,3220.5,2850],["2019-12-06",3241.68,3319.37,3072.18,3255.81,2090],["2019-12-09",3051.0,3284.06,3051.0,3284.06,8080],["2019-12-10",3397.06,3397.06,3248.75,3284.06,7510],["2019-12-11",3248.75,3277.0,3185.18,3277.0,6030],["2019-12-12",3319.37,3319.37,3319.37,3319.37,200],["2019-12-13",3319.37,3368.81,3114.56,3319.37,3640],["2019-12-16",3135.75,3142.81,3107.5,3107.5,17650],["2019-12-17",3086.31,3284.06,3086.31,3234.62,11140],["2019-12-18",3227.56,3319.37,3051.0,3319.37,30740],["2019-12-19",3185.18,3234.62,3107.5,3234.62,28830],["2019-12-20",3241.68,3241.68,3234.62,3234.62,1100],["2019-12-23",3248.75,3284.06,3248.75,3284.06,35000],["2019-12-24",3121.62,3319.37,3107.5,3213.43,16290],["2019-12-25",3284.06,3354.68,3248.75,3319.37,14960],["2019-12-26",3319.37,3354.68,3319.37,3319.37,8770],["2019-12-27",3284.06,3312.31,3178.12,3312.31,1460],["2019-12-30",3149.87,3305.25,3128.68,3305.25,5020],["2019-12-31",3248.75,3298.18,3248.75,3298.18,510],["2020-01-02",3298.18,3319.37,3298.18,3319.37,1110],["2020-01-03",3241.68,3312.31,3241.68,3312.31,490],["2020-01-06",3305.25,3305.25,3305.25,3305.25,900],["2020-01-07",3114.56,3277.0,3114.56,3277.0,1020],["2020-01-08",3178.12,3178.12,3178.12,3178.12,1420],["2020-01-09",3178.12,3241.68,3107.5,3241.68,7270],["2020-01-10",3312.31,3312.31,3312.31,3312.31,10],["2020-01-13",3298.18,3298.18,3291.12,3291.12,550],["2020-01-14",3121.62,3312.31,3121.62,3305.25,2020],["2020-01-15",3319.37,3319.37,3248.75,3248.75,5940],["2020-01-16",3319.37,3390.0,3319.37,3319.37,40230],["2020-01-17",3361.75,3361.75,3333.5,3347.62,1580],["2020-01-20",3347.62,3390.0,3319.37,3319.37,14060],["2020-01-21",3248.75,3390.0,3248.75,3382.93,19910],["2020-01-22",3390.0,3390.0,3319.37,3382.93,590],["2020-01-30",3425.31,3439.43,3305.25,3390.0,1230],["2020-01-31",3517.12,3531.25,3319.37,3319.37,30270],["2020-02-03",3178.12,3319.37,3100.43,3305.25,44860],["2020-02-04",3312.31,3312.31,3121.62,3121.62,15550],["2020-02-05",3121.62,3319.37,3121.62,3128.68,28440],["2020-02-06",3142.81,3262.87,3107.5,3107.5,32360],["2020-02-07",3107.5,3291.12,3107.5,3114.56,34330],["2020-02-10",3114.56,3178.12,3114.56,3128.68,33460],["2020-02-11",3128.68,3347.62,3128.68,3347.62,10440],["2020-02-12",3517.12,3580.68,3199.31,3580.68,69300],["2020-02-13",3827.87,3827.87,3827.87,3827.87,30570],["2020-02-14",4089.18,4089.18,4046.81,4089.18,331750],["2020-02-17",4237.49,4237.49,3976.18,4145.68,133020],["2020-02-18",4159.81,4202.18,3997.37,4103.31,96950],["2020-02-19",3997.37,4385.81,3954.99,4371.68,621960],["2020-02-20",4378.74,4449.37,4350.49,4378.74,182300],["2020-02-21",4477.62,4477.62,4350.49,4350.49,148990],["2020-02-24",4096.24,4237.49,4046.81,4046.81,275940],["2020-02-25",3884.37,4230.43,3813.74,4131.56,193710],["2020-02-26",4124.49,4131.56,3870.24,3954.99,42320],["2020-02-27",3990.31,4060.93,3898.49,3969.12,182930],["2020-02-28",3813.74,4011.49,3813.74,3954.99,62010],["2020-03-02",3834.93,3954.99,3827.87,3827.87,138640],["2020-03-03",3827.87,3827.87,3750.18,3750.18,91920],["2020-03-04",3750.18,3954.99,3750.18,3849.06,60870],["2020-03-05",3891.43,3891.43,3785.49,3827.87,37470],["2020-03-06",3785.49,3884.37,3679.56,3856.12,48420],["2020-03-09",3587.75,3601.87,3587.75,3587.75,149410],["2020-03-10",3340.56,3411.18,3340.56,3340.56,124190],["2020-03-11",3510.06,3510.06,3213.43,3213.43,27610],["2020-03-12",3043.93,3206.37,2994.5,3022.75,69350],["2020-03-13",2839.12,3001.56,2832.06,3001.56,53050],["2020-03-16",2895.62,3107.5,2895.62,2895.62,47700],["2020-03-17",2895.62,3036.87,2825.0,3022.75,21600],["2020-03-18",3022.75,3036.87,2895.62,3036.87,17810],["2020-03-19",2895.62,2980.37,2825.0,2825.0,90580],["2020-03-20",2825.0,2959.18,2719.06,2930.93,87860],["2020-03-23",2754.37,2930.93,2726.12,2761.43,105280],["2020-03-24",2662.56,2895.62,2662.56,2895.62,41780],["2020-03-25",2930.93,3029.81,2930.93,3022.75,36580],["2020-03-26",3036.87,3036.87,2909.75,2966.25,3740],["2020-03-27",2966.25,3001.56,2846.18,2987.43,16880],["2020-03-30",2832.06,2966.25,2782.62,2825.0,111880],["2020-03-31",2888.56,2888.56,2704.93,2704.93,7130],["2020-04-01",2704.93,2817.93,2690.81,2803.81,9890],["2020-04-03",2895.62,2895.62,2789.68,2860.31,20730],["2020-04-06",2782.62,2952.12,2782.62,2810.87,43000],["2020-04-07",2895.62,2959.18,2825.0,2952.12,9320],["2020-04-08",2952.12,2952.12,2825.0,2930.93,18320],["2020-04-09",2930.93,2959.18,2895.62,2952.12,42240],["2020-04-10",2895.62,2952.12,2825.0,2945.06,22350],["2020-04-13",2952.12,2973.31,2832.06,2952.12,36130],["2020-04-14",2909.75,2945.06,2860.31,2945.06,28200],["2020-04-15",2923.87,2973.31,2895.62,2959.18,26370],["2020-04-16",2966.25,3036.87,2832.06,3036.87,46980],["2020-04-17",3036.87,3107.5,2966.25,3100.43,82040],["2020-04-20",3178.12,3305.25,3100.43,3305.25,83770],["2020-04-21",3305.25,3326.43,3079.25,3241.68,121280],["2020-04-22",3043.93,3241.68,3022.75,3213.43,41370],["2020-04-23",3284.06,3284.06,3178.12,3206.37,234860],["2020-04-24",3079.25,3213.43,3072.18,3199.31,9380],["2020-04-27",3248.75,3248.75,3213.43,3213.43,7670],["2020-04-28",3213.43,3213.43,2994.5,3149.87,26710],["2020-04-29",3107.5,3220.5,3107.5,3206.37,23350],["2020-05-04",3206.37,3220.5,3178.12,3220.5,45400],["2020-05-05",3220.5,3227.56,3043.93,3227.56,8000],["2020-05-06",3178.12,3227.56,3178.12,3227.56,12490],["2020-05-07",3079.25,3220.5,3072.18,3206.37,19870],["2020-05-08",3206.37,3206.37,3178.12,3192.25,24070],["2020-05-11",3248.75,3248.75,3114.56,3241.68,15750],["2020-05-12",3241.68,3241.68,3178.12,3178.12,24470],["2020-05-13",3178.12,3397.06,3178.12,3368.81,63240],["2020-05-14",3368.81,3390.0,3284.06,3354.68,21680],["2020-05-15",3354.68,3354.68,3213.43,3213.43,17910],["2020-05-18",3185.18,3291.12,3185.18,3199.31,15410],["2020-05-19",3248.75,3248.75,3206.37,3220.5,44420],["2020-05-20",3248.75,3248.75,3213.43,3234.62,25050],["2020-05-21",3319.37,3439.43,3248.75,3390.0,70610],["2020-05-22",3390.0,3390.0,3284.06,3305.25,42020],["2020-05-25",3375.87,3390.0,3354.68,3354.68,33900],["2020-05-26",3354.68,3390.0,3347.62,3361.75,58660],["2020-05-27",3361.75,3390.0,3291.12,3354.68,50810],["2020-05-28",3354.68,3354.68,3213.43,3319.37,61060],["2020-05-29",3255.81,3319.37,3255.81,3319.37,14610],["2020-06-01",3319.37,3382.93,3255.81,3375.87,38300],["2020-06-02",3382.93,3390.0,3326.43,3368.81,53030],["2020-06-03",3382.93,3382.93,3347.62,3382.93,25830],["2020-06-04",3390.0,3488.87,3382.93,3453.56,56610],["2020-06-05",3460.62,3460.62,3390.0,3453.56,74280],["2020-06-08",3460.62,3693.68,3460.62,3693.68,242700],["2020-06-09",3877.31,3947.93,3743.12,3884.37,312820],["2020-06-10",3940.87,3940.87,3750.18,3785.49,51650],["2020-06-11",3813.74,3841.99,3566.56,3686.62,116510],["2020-06-12",3531.25,3672.5,3467.68,3608.93,89400],["2020-06-15",3531.25,3806.68,3425.31,3658.37,140460],["2020-06-16",3672.5,3736.06,3601.87,3665.43,18570],["2020-06-17",3707.81,3707.81,3495.93,3601.87,43930],["2020-06-18",3474.75,3658.37,3474.75,3658.37,33230],["2020-06-19",3665.43,3665.43,3531.25,3630.12,37700],["2020-06-22",3630.12,3630.12,3503.0,3531.25,25890],["2020-06-23",3531.25,3594.81,3495.93,3573.62,31280],["2020-06-24",3545.37,3573.62,3503.0,3524.18,50040],["2020-06-25",3488.87,3531.25,3404.12,3467.68,29860],["2020-06-26",3474.75,3517.12,3404.12,3425.31,25000],["2020-06-29",3460.62,3573.62,3425.31,3460.62,45450],["2020-06-30",3573.62,3573.62,3432.37,3460.62,17530],["2020-07-01",3460.62,3538.31,3397.06,3517.12,59500],["2020-07-02",3531.25,3559.5,3404.12,3517.12,21980],["2020-07-03",3460.62,3517.12,3432.37,3510.06,17800],["2020-07-06",3495.93,3524.18,3411.18,3517.12,13810],["2020-07-07",3524.18,3757.25,3524.18,3721.93,141810],["2020-07-08",3729.0,3729.0,3573.62,3707.81,2650],["2020-07-09",3573.62,3707.81,3538.31,3665.43,11050],["2020-07-10",3439.43,3700.75,3439.43,3672.5,25960],["2020-07-13",3743.12,3743.12,3566.56,3651.31,18160],["2020-07-14",3531.25,3658.37,3460.62,3637.18,6640],["2020-07-15",3531.25,3637.18,3531.25,3630.12,10290],["2020-07-16",3630.12,3630.12,3559.5,3601.87,11390],["2020-07-17",3538.31,3608.93,3531.25,3545.37,12770],["2020-07-20",3566.56,3601.87,3510.06,3559.5,12770],["2020-07-21",3637.18,3637.18,3559.5,3601.87,10160],["2020-07-22",3672.5,3672.5,3566.56,3601.87,5220],["2020-07-23",3404.12,3637.18,3404.12,3453.56,21700],["2020-07-24",3531.25,3531.25,3418.25,3418.25,11650],["2020-07-27",3418.25,3418.25,3262.87,3354.68,32560],["2020-07-28",3347.62,3460.62,3347.62,3460.62,9410],["2020-07-29",3319.37,3418.25,3220.5,3227.56,42540],["2020-07-30",3234.62,3382.93,3234.62,3234.62,6590],["2020-07-31",3121.62,3319.37,3121.62,3319.37,4100],["2020-08-03",3319.37,3524.18,3319.37,3418.25,20800],["2020-08-04",3460.62,3601.87,3255.81,3404.12,37370],["2020-08-05",3531.25,3531.25,3284.06,3404.12,13300],["2020-08-06",3439.43,3446.5,3354.68,3382.93,10710],["2020-08-07",3460.62,3460.62,3354.68,3425.31,8780],["2020-08-10",3460.62,3460.62,3326.43,3439.43,14710],["2020-08-11",3460.62,3460.62,3361.75,3425.31,26870],["2020-08-12",3425.31,3425.31,3277.0,3390.0,17770],["2020-08-13",3460.62,3460.62,3340.56,3390.0,5750],["2020-08-14",3390.0,3460.62,3390.0,3404.12,12350],["2020-08-17",3368.81,3432.37,3354.68,3411.18,15110],["2020-08-18",3411.18,3418.25,3404.12,3411.18,32420],["2020-08-19",3411.18,3446.5,3390.0,3411.18,56520],["2020-08-20",3439.43,3601.87,3439.43,3538.31,168150],["2020-08-21",3538.31,3672.5,3531.25,3658.37,84180],["2020-08-24",3658.37,3658.37,3566.56,3637.18,80550],["2020-08-25",3721.93,3771.37,3637.18,3743.12,172880],["2020-08-26",3736.06,3736.06,3637.18,3637.18,49100],["2020-08-27",3623.06,3707.81,3623.06,3693.68,56140],["2020-08-28",3743.12,3743.12,3665.43,3693.68,44830],["2020-08-31",3693.68,3693.68,3651.31,3672.5,79660],["2020-09-01",3743.12,3743.12,3644.25,3665.43,13250],["2020-09-03",3665.43,3665.43,3637.18,3665.43,19870],["2020-09-04",3665.43,3665.43,3545.37,3545.37,32550],["2020-09-07",3566.56,3601.87,3559.5,3573.62,62020],["2020-09-08",3601.87,3672.5,3566.56,3594.81,46560],["2020-09-09",3594.81,3665.43,3594.81,3665.43,55530],["2020-09-10",3658.37,3672.5,3644.25,3672.5,39170],["2020-09-11",3686.62,3813.74,3686.62,3778.43,154830],["2020-09-14",3884.37,3898.49,3813.74,3863.18,118570],["2020-09-15",3813.74,3891.43,3813.74,3834.93,89750],["2020-09-16",3813.74,3863.18,3764.31,3863.18,55570],["2020-09-17",3863.18,4131.56,3813.74,4131.56,638470],["2020-09-18",4378.74,4406.99,4166.87,4406.99,300590],["2020-09-21",4378.74,4442.31,4308.12,4315.18,108620],["2020-09-22",4315.18,4322.24,4237.49,4279.87,291660],["2020-09-23",4244.56,4293.99,4237.49,4272.81,112010],["2020-09-24",4272.81,4272.81,4103.31,4188.06,151090],["2020-09-25",4188.06,4378.74,4188.06,4378.74,137420],["2020-09-28",4519.99,4682.43,4385.81,4682.43,218190],["2020-09-29",4632.99,4901.37,4484.68,4484.68,203030],["2020-09-30",4491.74,4661.24,4491.74,4576.49,99800],["2020-10-01",4541.18,4717.74,4541.18,4682.43,127870],["2020-10-02",4696.56,4696.56,4449.37,4618.87,147460],["2020-10-05",4618.87,4929.62,4618.87,4929.62,293850],["2020-10-06",4823.68,4979.06,4823.68,4922.56,104850],["2020-10-07",4936.68,4936.68,4837.81,4844.87,102180],["2020-10-08",4844.87,4873.12,4738.93,4738.93,83200],["2020-10-09",4738.93,4837.81,4738.93,4781.31,39700],["2020-10-12",4781.31,4802.49,4590.62,4590.62,97890],["2020-10-13",4590.62,4710.68,4456.43,4661.24,121760],["2020-10-14",4675.37,4760.12,4604.74,4675.37,93370],["2020-10-15",4745.99,4745.99,4583.56,4661.24,44910],["2020-10-16",4597.68,4597.68,4555.31,4555.31,122030],["2020-10-19",4555.31,4654.18,4244.56,4449.37,145070],["2020-10-20",4576.49,4576.49,4414.06,4449.37,38140],["2020-10-21",4449.37,4548.24,4442.31,4505.87,75830],["2020-10-22",4329.31,4505.87,4329.31,4414.06,21490],["2020-10-23",4414.06,4583.56,4414.06,4484.68,36980],["2020-10-26",4484.68,4484.68,4378.74,4378.74,51700],["2020-10-27",4449.37,4534.12,4378.74,4378.74,23250],["2020-10-28",4308.12,4378.74,4308.12,4336.37,60720],["2020-10-29",4336.37,4336.37,4258.68,4329.31,59210],["2020-10-30",4329.31,4329.31,4032.68,4237.49,45140],["2020-11-02",4237.49,4371.68,4202.18,4308.12,12740],["2020-11-03",4308.12,4449.37,4237.49,4435.24,87630],["2020-11-04",4491.74,4738.93,4491.74,4738.93,324440],["2020-11-05",4738.93,4936.68,4738.93,4802.49,176110],["2020-11-06",4802.49,4802.49,4555.31,4668.31,45640],["2020-11-09",4668.31,4668.31,4590.62,4625.93,125000],["2020-11-10",4625.93,4873.12,4625.93,4781.31,242210],["2020-11-11",4901.37,4901.37,4731.87,4767.18,62370],["2020-11-12",4767.18,4767.18,4717.74,4753.06,53750],["2020-11-13",4753.06,4830.74,4703.62,4788.37,150510],["2020-11-16",4753.06,4873.12,4738.93,4738.93,84060],["2020-11-17",4823.68,5063.81,4753.06,5063.81,979660],["2020-11-18",5367.49,5416.93,5092.06,5416.93,598010],["2020-11-19",5416.93,5649.99,5416.93,5551.12,413870],["2020-11-20",5438.12,5508.74,5409.87,5438.12,366780],["2020-11-23",5445.18,5508.74,5310.99,5473.43,358100],["2020-11-24",5508.74,5565.24,5367.49,5565.24,429830],["2020-11-25",5649.99,5904.24,5572.31,5819.49,385350],["2020-11-26",5819.49,5819.49,5416.93,5445.18,618250],["2020-11-27",5508.74,5607.62,5459.31,5572.31,357130],["2020-11-30",5579.37,5720.62,5508.74,5522.87,374570],["2020-12-01",5261.56,5473.43,5261.56,5416.93,369930],["2020-12-02",5600.56,5600.56,5416.93,5423.99,607990],["2020-12-03",5402.81,5529.93,5402.81,5459.31,274720],["2020-12-04",5459.31,5473.43,5381.62,5395.74,149710],["2020-12-07",5402.81,5572.31,5395.74,5508.74,326460],["2020-12-08",5508.74,5861.87,5473.43,5812.43,1012110],["2020-12-09",5974.87,5974.87,5812.43,5812.43,319230],["2020-12-10",5819.49,5819.49,5649.99,5671.18,251900],["2020-12-11",5614.68,5614.68,5494.62,5558.18,419990],["2020-12-14",5508.74,5649.99,5431.06,5649.99,515050],["2020-12-15",5649.99,5649.99,5544.06,5579.37,186730],["2020-12-16",5579.37,5579.37,5515.81,5544.06,237490],["2020-12-17",5438.12,5466.37,5423.99,5438.12,443770],["2020-12-18",5438.12,5508.74,5438.12,5501.68,312940],["2020-12-21",5508.74,5522.87,5409.87,5438.12,437670],["2020-12-22",5473.43,5805.37,5438.12,5805.37,783250],["2020-12-23",5826.55,6024.3,5720.62,5791.24,472740],["2020-12-24",5755.93,5791.24,5459.31,5614.68,204290],["2020-12-25",5522.87,5649.99,5522.87,5586.43,279620],["2020-12-28",5826.55,5826.55,5586.43,5649.99,328870],["2020-12-29",5649.99,5713.55,5586.43,5614.68,183470],["2020-12-30",5614.68,5614.68,5544.06,5551.12,286970],["2020-12-31",5551.12,5572.31,5508.74,5551.12,138310],["2021-01-04",5551.12,5720.62,5551.12,5685.3,258000],["2021-01-05",5755.93,6080.8,5755.93,6080.8,560500],["2021-01-06",6504.55,6504.55,6462.18,6504.55,1368700],["2021-01-07",6956.55,6956.55,6709.37,6850.62,1034600],["2021-01-08",6843.55,6843.55,6568.12,6603.43,748400],["2021-01-11",6695.24,7062.49,6674.05,7062.49,1404100],["2021-01-12",6850.62,7274.37,6850.62,7133.12,628900],["2021-01-13",7133.12,7203.74,6998.93,6998.93,638500],["2021-01-14",6921.24,7062.49,6850.62,6928.3,795200],["2021-01-15",7203.74,7380.3,7203.74,7380.3,986700],["2021-01-18",7804.05,7874.68,7768.74,7874.68,798400],["2021-01-19",7980.61,8404.36,7344.99,7698.11,1429200],["2021-01-20",7698.11,7768.74,7168.43,7556.86,758600],["2021-01-21",7909.99,8051.24,7592.18,8051.24,952700],["2021-01-22",8369.05,8545.61,8192.49,8263.11,1519100],["2021-01-25",7909.99,8474.99,7839.36,8121.86,1369000],["2021-01-26",7839.36,8086.55,7556.86,7874.68,673700],["2021-01-27",7662.8,7768.74,7344.99,7344.99,704400],["2021-01-28",6836.49,6836.49,6836.49,6836.49,179100],["2021-01-29",6363.3,7274.37,6363.3,7062.49,693600],["2021-02-01",6709.37,6709.37,6568.12,6568.12,817900],["2021-02-02",6179.68,6356.24,6109.05,6109.05,1236500],["2021-02-03",6109.05,6532.8,6109.05,6532.8,967100],["2021-02-04",6709.37,6907.12,6532.8,6758.8,303600],["2021-02-05",6709.37,7203.74,6674.05,7203.74,858400],["2021-02-08",7698.11,7698.11,7203.74,7627.49,1477400],["2021-02-09",7627.49,7839.36,7627.49,7804.05,1302400],["2021-02-17",8333.74,8333.74,8086.55,8333.74,976100],["2021-02-18",8545.61,8828.11,8404.36,8616.24,1403700],["2021-02-19",8616.24,8757.49,8404.36,8474.99,780600],["2021-02-22",8474.99,8474.99,7909.99,7909.99,1691900],["2021-02-23",8263.11,8439.68,7980.61,8439.68,1210800],["2021-02-24",8580.93,8722.18,8369.05,8510.3,1219100],["2021-02-25",8545.61,8616.24,8192.49,8404.36,789500],["2021-02-26",7980.61,8333.74,7980.61,8298.43,543500],["2021-03-01",8474.99,8863.43,8263.11,8863.43,1754400],["2021-03-02",9110.61,9463.74,8969.36,9463.74,1947900],["2021-03-03",9534.36,10099.36,9534.36,9887.49,1728000],["2021-03-04",9816.86,9887.49,9216.55,9216.55,2046000],["2021-03-05",9216.55,9534.36,8863.43,9251.86,1050500],["2021-03-08",9287.18,9463.74,9075.3,9110.61,1031200],["2021-03-09",8898.74,9499.05,8863.43,9322.49,661500],["2021-03-10",9428.42,9428.42,9181.24,9287.18,431600],["2021-03-11",9251.86,9287.18,8934.05,9110.61,1102700],["2021-03-12",9181.24,9746.24,9110.61,9710.92,1686100],["2021-03-15",9746.24,10240.61,9710.92,10099.36,1850400],["2021-03-16",10028.74,10028.74,9710.92,9922.8,755900],["2021-03-17",9887.49,9922.8,9675.61,9746.24,912700],["2021-03-18",9816.86,9816.86,9569.67,9746.24,684500],["2021-03-19",9604.99,9710.92,9393.11,9569.67,765700],["2021-03-22",9569.67,9922.8,9534.36,9746.24,984200],["2021-03-23",9746.24,9816.86,9322.49,9569.67,654600],["2021-03-24",9393.11,9534.36,9110.61,9181.24,733300],["2021-03-25",9393.11,9393.11,9039.99,9216.55,513900],["2021-03-26",9004.68,9181.24,8580.93,8969.36,594200],["2021-03-29",9004.68,9322.49,9004.68,9251.86,367300],["2021-03-30",9251.86,9251.86,9039.99,9075.3,568600],["2021-03-31",9075.3,9181.24,9039.99,9145.93,461500],["2021-04-01",9181.24,9181.24,9039.99,9181.24,301000],["2021-04-02",9251.86,9322.49,9110.61,9181.24,726600],["2021-04-05",9181.24,9251.86,9039.99,9075.3,473400],["2021-04-06",9075.3,9181.24,9039.99,9075.3,461900],["2021-04-07",9075.3,9287.18,9039.99,9251.86,779800],["2021-04-08",9287.18,9534.36,9287.18,9463.74,802700],["2021-04-09",9463.74,9569.67,9463.74,9463.74,1574600],["2021-04-12",9463.74,9463.74,9145.93,9181.24,1043400],["2021-04-13",9145.93,9181.24,8828.11,8898.74,1093900],["2021-04-14",8757.49,8898.74,8686.86,8898.74,583600],["2021-04-15",8898.74,9039.99,8828.11,8863.43,303800],["2021-04-16",8792.8,8863.43,8404.36,8580.93,538400],["2021-04-19",8580.93,9145.93,8580.93,9110.61,515800],["2021-04-20",9145.93,9322.49,8580.93,8969.36,447000],["2021-04-22",8828.11,8898.74,8545.61,8545.61,286200],["2021-04-23",8404.36,8686.86,8121.86,8686.86,440000],["2021-04-26",8121.86,8545.61,8086.55,8121.86,814400],["2021-04-27",8051.24,8121.86,7768.74,7909.99,328800],["2021-04-28",7945.3,8439.68,7945.3,8404.36,557200],["2021-04-29",8333.74,8439.68,8298.43,8333.74,220900],["2021-05-04",8192.49,8298.43,7909.99,8086.55,324100],["2021-05-05",8015.93,8333.74,8015.93,8263.11,355200],["2021-05-06",8263.11,8333.74,8192.49,8227.8,254600],["2021-05-07",8227.8,8227.8,7839.36,8051.24,303200],["2021-05-10",7768.74,7909.99,7627.49,7768.74,605000],["2021-05-11",7768.74,8298.43,7768.74,8298.43,696200],["2021-05-12",8333.74,8828.11,8333.74,8722.18,658000],["2021-05-13",8722.18,8722.18,8404.36,8474.99,444200],["2021-05-14",8474.99,8474.99,8086.55,8192.49,354300],["2021-05-17",7804.05,7980.61,7804.05,7909.99,369400],["2021-05-18",7804.05,7980.61,7698.11,7980.61,447100],["2021-05-19",7839.36,7980.61,7627.49,7662.8,384300],["2021-05-20",7698.11,7698.11,7133.12,7133.12,1297600],["2021-05-21",7133.12,7556.86,6779.99,7344.99,582100],["2021-05-24",7521.55,7521.55,7203.74,7274.37,301100],["2021-05-25",7203.74,7274.37,7062.49,7203.74,550800],["2021-05-26",7133.12,7203.74,6991.87,7027.18,712300],["2021-05-27",7027.18,7027.18,6737.62,6737.62,398000],["2021-05-28",6709.37,7055.43,6709.37,6914.18,411200],["2021-05-31",6921.24,7062.49,6638.74,6779.99,616000],["2021-06-01",6779.99,6914.18,6638.74,6695.24,460600],["2021-06-02",6695.24,6850.62,6652.87,6815.3,386900],["2021-06-03",6921.24,7274.37,6857.68,7274.37,834100],["2021-06-04",7450.93,7450.93,7203.74,7203.74,638400],["2021-06-07",7203.74,7203.74,6921.24,7013.05,420900],["2021-06-08",7133.12,7344.99,7062.49,7062.49,1003100],["2021-06-09",7168.43,7239.05,6935.37,7133.12,413400],["2021-06-10",7133.12,7274.37,6991.87,7274.37,548200],["2021-06-11",7486.24,7556.86,7344.99,7486.24,1018700],["2021-06-14",7556.86,7556.86,7344.99,7380.3,429700],["2021-06-15",7415.62,7415.62,7239.05,7344.99,372000],["2021-06-16",7627.49,7839.36,7627.49,7839.36,1293100],["2021-06-17",8121.86,8369.05,8051.24,8369.05,1763300],["2021-06-18",8898.74,8934.05,8828.11,8934.05,1429900],["2021-06-21",8934.05,8934.05,8474.99,8580.93,1947800],["2021-06-22",8545.61,8757.49,8333.74,8686.86,1894500],["2021-06-23",8404.36,8757.49,8121.86,8192.49,980400],["2021-06-24",8192.49,8263.11,7839.36,7945.3,592300],["2021-06-25",7909.99,8121.86,7839.36,7945.3,813100],["2021-06-28",7909.99,8298.43,7698.11,8192.49,880000],["2021-06-29",8121.86,8333.74,8051.24,8051.24,488400],["2021-06-30",8051.24,8157.18,7839.36,7874.68,369500],["2021-07-01",7874.68,8263.11,7804.05,8227.8,1043900],["2021-07-02",8474.99,8474.99,8121.86,8227.8,743700],["2021-07-05",8192.49,8192.49,7874.68,8051.24,462900],["2021-07-06",7980.61,8121.86,7521.55,7521.55,589400],["2021-07-07",7344.99,7486.24,7062.49,7274.37,569100],["2021-07-08",7274.37,7309.68,7133.12,7203.74,319100],["2021-07-09",7203.74,7203.74,6956.55,6956.55,480200],["2021-07-12",6709.37,6871.8,6476.3,6483.37,775900],["2021-07-13",6497.49,6914.18,6497.49,6914.18,317800],["2021-07-14",7041.3,7041.3,6497.49,6709.37,253300],["2021-07-15",6709.37,6921.24,6638.74,6921.24,211100],["2021-07-16",6850.62,6977.74,6787.05,6878.87,203800],["2021-07-19",6539.87,6829.43,6398.62,6398.62,542700],["2021-07-20",6292.68,6532.8,6222.05,6532.8,255800],["2021-07-21",6709.37,6709.37,6426.87,6631.68,161800],["2021-07-22",6631.68,6991.87,6532.8,6921.24,303700],["2021-07-23",6709.37,6892.99,6702.3,6709.37,256400],["2021-07-26",6532.8,6716.43,6497.49,6638.74,322500],["2021-07-27",6843.55,6914.18,6709.37,6779.99,349800],["2021-07-28",6801.18,6815.3,6702.3,6723.49,146700],["2021-07-29",6674.05,6815.3,6674.05,6702.3,244800],["2021-07-30",6702.3,6850.62,6674.05,6794.12,318700],["2021-08-02",6681.12,7239.05,6645.8,7239.05,1066600],["2021-08-03",7380.3,7380.3,7020.12,7062.49,425900],["2021-08-04",6991.87,7203.74,6956.55,7062.49,423400],["2021-08-05",7020.12,7062.49,6921.24,7062.49,305800],["2021-08-06",7239.05,7344.99,7168.43,7203.74,744900],["2021-08-09",7203.74,7486.24,7133.12,7415.62,617500],["2021-08-10",7486.24,7486.24,7309.68,7344.99,529400],["2021-08-11",7839.36,7839.36,7768.74,7839.36,729200],["2021-08-12",8369.05,8369.05,8086.55,8192.49,2409400],["2021-08-13",8192.49,8192.49,7804.05,8015.93,698300],["2021-08-16",8263.11,8545.61,8192.49,8545.61,2833500],["2021-08-17",8722.18,8828.11,8404.36,8651.55,1762900],["2021-08-18",8580.93,8792.8,8545.61,8616.24,1127100],["2021-08-19",8545.61,9216.55,8545.61,9216.55,2556100],["2021-08-20",9463.74,9816.86,9075.3,9357.8,3877300],["2021-08-23",9357.8,9675.61,9322.49,9534.36,1982800],["2021-08-24",9287.18,9393.11,8898.74,8898.74,2218400],["2021-08-25",8616.24,8898.74,8439.68,8722.18,1478400],["2021-08-26",8863.43,9322.49,8863.43,9322.49,1838100],["2021-08-27",9357.8,9781.55,9004.68,9534.36,1343500],["2021-08-30",9887.49,9887.49,9569.67,9569.67,1528500],["2021-08-31",9569.67,10205.3,9534.36,10099.36,3249700],["2021-09-01",10099.36,10487.8,9958.11,10240.61,1811400],["2021-09-06",10240.61,10664.36,10240.61,10346.55,1266800],["2021-09-07",10311.24,10311.24,9640.3,9781.55,2864700],["2021-09-08",9781.55,9958.11,9393.11,9746.24,1136300],["2021-09-09",9604.99,10134.67,9604.99,10134.67,923600],["2021-09-10",10134.67,10134.67,9852.17,9887.49,1074900],["2021-09-13",9746.24,9781.55,9499.05,9499.05,1352800],["2021-09-14",9604.99,9816.86,9393.11,9675.61,1218700],["2021-09-15",9710.92,10064.05,9710.92,9887.49,896100],["2021-09-16",9958.11,10275.92,9852.17,9922.8,889300],["2021-09-17",10064.05,10452.49,9887.49,10346.55,2077100],["2021-09-20",10911.55,10911.55,10381.86,10487.8,1767900],["2021-09-21",10099.36,10593.74,9887.49,10593.74,1199200],["2021-09-22",10805.61,11335.3,10805.61,11335.3,1963700],["2021-09-23",12076.86,12076.86,10840.92,10876.24,2700900],["2021-09-24",10664.36,10946.86,10311.24,10523.11,1180100],["2021-09-27",10664.36,10840.92,9993.42,9993.42,1342400],["2021-09-28",9887.49,10311.24,9569.67,10311.24,1047200],["2021-09-29",10523.11,10523.11,9993.42,10311.24,636100],["2021-09-30",10381.86,10487.8,10169.99,10311.24,473600],["2021-10-01",10452.49,10876.24,10452.49,10805.61,1657722],["2021-10-04",10734.99,10946.86,10593.74,10805.61,1013900],["2021-10-05",10805.61,11158.74,10734.99,10805.61,1095800],["2021-10-06",10840.92,10876.24,10699.67,10805.61,824300],["2021-10-07",10946.86,11405.92,10946.86,11194.05,1500600],["2021-10-08",11299.99,11299.99,10840.92,10946.86,917600],["2021-10-11",11299.99,11370.61,10946.86,11017.49,1069100],["2021-10-12",11017.49,11017.49,10664.36,10734.99,1294600],["2021-10-13",10593.74,10805.61,10593.74,10699.67,533900],["2021-10-14",10734.99,10876.24,10593.74,10876.24,972900],["2021-10-15",10982.17,10982.17,10664.36,10699.67,972400],["2021-10-18",10664.36,10876.24,10240.61,10346.55,1502200],["2021-10-19",10346.55,10699.67,10169.99,10452.49,785200],["2021-10-20",10452.49,10558.42,10240.61,10381.86,679700],["2021-10-21",10452.49,10487.8,10275.92,10346.55,453700],["2021-10-22",10346.55,10381.86,10169.99,10240.61,1124800],["2021-10-25",10240.61,10346.55,10169.99,10169.99,792400],["2021-10-26",10205.3,10734.99,10064.05,10734.99,1534000],["2021-10-27",10805.61,10982.17,10523.11,10664.36,1069500],["2021-10-28",10664.36,10982.17,10558.42,10946.86,1790800],["2021-10-29",11158.74,11158.74,10734.99,10805.61,1625400],["2021-11-01",10840.92,10840.92,10593.74,10629.05,1313000],["2021-11-02",10593.74,10946.86,10487.8,10734.99,1772000],["2021-11-03",10876.24,11476.55,10805.61,11476.55,4087000],["2021-11-04",11723.73,11723.73,11229.36,11441.23,1873200],["2021-11-05",11370.61,12041.55,11158.74,11900.3,2832300],["2021-11-08",11900.3,12712.48,11900.3,12535.92,3549300],["2021-11-09",12571.23,12712.48,12112.17,12147.48,1991200],["2021-11-10",12253.42,12641.86,12006.23,12324.05,1833900],["2021-11-11",12359.36,12394.67,11829.67,11900.3,2918900],["2021-11-12",12006.23,12359.36,12006.23,12076.86,2756200],["2021-11-15",12147.48,12853.73,12076.86,12641.86,3351750],["2021-11-16",12641.86,12641.86,12076.86,12218.11,1493600],["2021-11-17",12218.11,12359.36,12076.86,12112.17,1145100],["2021-11-18",12359.36,12677.17,12182.8,12677.17,2607900],["2021-11-19",13206.86,13559.98,11900.3,13348.11,4112600],["2021-11-22",13065.61,13277.48,12429.98,12429.98,2113300],["2021-11-23",12006.23,12571.23,11723.73,12571.23,1368700],["2021-11-24",12606.55,12818.42,12147.48,12429.98,1927400],["2021-11-25",12359.36,12535.92,12147.48,12429.98,1116100],["2021-11-26",12359.36,12712.48,12076.86,12218.11,1169300],["2021-11-29",11935.61,11935.61,11547.17,11547.17,1662800],["2021-11-30",11794.36,12288.73,11547.17,11688.42,1385300],["2021-12-01",11653.11,12006.23,11441.23,11829.67,921800],["2021-12-02",11829.67,12147.48,11511.86,11935.61,835000],["2021-12-03",11935.61,11935.61,11299.99,11299.99,807700],["2021-12-06",11088.11,11299.99,10523.11,10523.11,1540400],["2021-12-07",10770.3,10805.61,10452.49,10734.99,716900],["2021-12-08",10734.99,10946.86,10593.74,10629.05,778000],["2021-12-09",10629.05,10982.17,10629.05,10946.86,606700],["2021-12-10",10946.86,10946.86,10629.05,10734.99,676900],["2021-12-13",10946.86,10946.86,10734.99,10840.92,576500],["2021-12-14",10734.99,11158.74,10734.99,11017.49,989800],["2021-12-15",11052.8,11299.99,10876.24,11123.42,821200],["2021-12-16",11229.36,11299.99,10734.99,10876.24,765900],["2021-12-17",10805.61,11052.8,10734.99,10805.61,991900],["2021-12-20",10805.61,11052.8,10770.3,10805.61,693000],["2021-12-21",10699.67,10805.61,10593.74,10664.36,926100],["2021-12-22",10946.86,10946.86,10558.42,10699.67,1305800],["2021-12-23",10840.92,11088.11,10664.36,10911.55,1371800],["2021-12-24",11017.49,11476.55,10946.86,11335.3,1560200],["2021-12-27",11582.48,11582.48,11158.74,11264.67,1004300],["2021-12-28",11158.74,11229.36,10911.55,10946.86,1127800],["2021-12-29",10946.86,10946.86,10734.99,10876.24,937500],["2021-12-30",10876.24,11511.86,10805.61,11405.92,1248000],["2021-12-31",11299.99,11405.92,11017.49,11017.49,701400],["2022-01-04",11229.36,11229.36,11017.49,11052.8,707700],["2022-01-05",11088.11,11547.17,11017.49,11158.74,1236500],["2022-01-06",11229.36,11299.99,10982.17,11088.11,1000200],["2022-01-07",11017.49,11264.67,11017.49,11088.11,692500],["2022-01-10",11088.11,11582.48,11052.8,11299.99,2313300],["2022-01-11",11441.23,11511.86,11017.49,11088.11,1131600],["2022-01-12",10911.55,11194.05,10523.11,10805.61,845000],["2022-01-13",10946.86,10946.86,10064.05,10064.05,1829700],["2022-01-14",9534.36,10028.74,9534.36,9816.86,705700],["2022-01-17",9816.86,9887.49,9145.93,9145.93,1123300],["2022-01-18",8828.11,8969.36,8510.3,8545.61,671300],["2022-01-19",8545.61,8934.05,8545.61,8934.05,354100],["2022-01-20",8934.05,9216.55,8686.86,9216.55,347300],["2022-01-21",9251.86,9357.8,8898.74,9181.24,313200],["2022-01-24",9110.61,9110.61,8545.61,8545.61,508300],["2022-01-25",8686.86,8686.86,8051.24,8545.61,437000],["2022-01-26",8545.61,8616.24,8227.8,8263.11,273200],["2022-01-27",8263.11,8263.11,7980.61,8086.55,279000],["2022-01-28",8051.24,8192.49,7980.61,8157.18,335600],["2022-02-07",8263.11,8722.18,8263.11,8722.18,290700],["2022-02-08",8898.74,9004.68,8757.49,8898.74,291600],["2022-02-09",8969.36,9075.3,8863.43,8934.05,283800],["2022-02-10",9110.61,9145.93,8828.11,8934.05,336100],["2022-02-11",8934.05,8934.05,8686.86,8863.43,302000],["2022-02-14",9463.74,9463.74,8898.74,9039.99,487100],["2022-02-15",9039.99,9110.61,8898.74,9039.99,153200],["2022-02-16",9039.99,9110.61,8934.05,9075.3,273500],["2022-02-17",9110.61,9110.61,8969.36,9039.99,217000],["2022-02-18",8969.36,9075.3,8969.36,9075.3,327700],["2022-02-21",9110.61,9534.36,8969.36,9428.42,678800],["2022-02-22",9216.55,9357.8,9075.3,9145.93,337100],["2022-02-23",9181.24,9463.74,9181.24,9322.49,476800],["2022-02-24",9322.49,9322.49,8828.11,8934.05,603900],["2022-02-25",9181.24,9181.24,8969.36,9110.61,258500],["2022-02-28",8969.36,9357.8,8969.36,9216.55,332100],["2022-03-01",9251.86,9604.99,9251.86,9569.67,747100],["2022-03-02",9604.99,9958.11,9569.67,9852.17,837200],["2022-03-03",9958.11,10523.11,9887.49,10523.11,1629400],["2022-03-04",10911.55,10911.55,10381.86,10381.86,1245800],["2022-03-07",10487.8,10946.86,10381.86,10840.92,1649900],["2022-03-08",10699.67,11299.99,10381.86,10946.86,2699800],["2022-03-09",10876.24,11229.36,10452.49,11017.49,1124400],["2022-03-10",11017.49,11088.11,10734.99,10982.17,911400],["2022-03-11",10982.17,10982.17,10487.8,10734.99,1452200],["2022-03-14",10523.11,10558.42,9993.42,10099.36,981800],["2022-03-15",10240.61,10240.61,9604.99,10028.74,662500],["2022-03-16",10099.36,10664.36,10099.36,10558.42,645200],["2022-03-17",10734.99,10911.55,10593.74,10840.92,885900],["2022-03-18",10911.55,10911.55,10734.99,10734.99,725200],["2022-03-21",10734.99,11229.36,10734.99,11229.36,1820900],["2022-03-22",11299.99,11547.17,11158.74,11158.74,1235100],["2022-03-23",11194.05,11299.99,10946.86,10982.17,652500],["2022-03-24",11017.49,11158.74,10805.61,10982.17,832200],["2022-03-25",11158.74,11158.74,10946.86,10946.86,655000],["2022-03-28",10946.86,11088.11,10452.49,10593.74,1337600],["2022-03-29",10734.99,11194.05,10734.99,11088.11,968400],["2022-03-30",11052.8,11441.23,10876.24,11229.36,2028800],["2022-03-31",11229.36,11299.99,10876.24,10946.86,555200],["2022-04-01",10946.86,10946.86,10558.42,10734.99,517200],["2022-04-04",11194.05,11194.05,10593.74,10699.67,640100],["2022-04-05",10699.67,10699.67,10593.74,10664.36,507300],["2022-04-06",10452.49,10805.61,10452.49,10629.05,602900],["2022-04-07",10523.11,10664.36,10311.24,10381.86,651300],["2022-04-08",10523.11,10946.86,9746.24,10487.8,703900],["2022-04-12",10523.11,10770.3,9958.11,9958.11,528500],["2022-04-13",9958.11,10417.17,9322.49,10417.17,614500],["2022-04-14",10523.11,10523.11,9993.42,10099.36,322800],["2022-04-15",10064.05,10169.99,9746.24,9816.86,464300],["2022-04-18",9604.99,9675.61,9145.93,9251.86,734400],["2022-04-19",9604.99,9604.99,8616.24,8686.86,478500],["2022-04-20",8474.99,8616.24,8086.55,8086.55,783800],["2022-04-21",7768.74,8157.18,7521.55,7839.36,946300],["2022-04-22",7768.74,8369.05,7768.74,8227.8,449500],["2022-04-25",8333.74,8333.74,7662.8,7662.8,503000],["2022-04-26",7239.05,7839.36,7168.43,7804.05,442500],["2022-04-27",7839.36,8051.24,7556.86,8015.93,188400],["2022-04-28",7909.99,8227.8,7909.99,8121.86,380400],["2022-04-29",8086.55,8263.11,8051.24,8227.8,229600],["2022-05-04",8086.55,8757.49,7980.61,8686.86,605500],["2022-05-05",8686.86,8757.49,8369.05,8439.68,350700],["2022-05-06",8121.86,8263.11,8051.24,8121.86,152400],["2022-05-09",7980.61,7980.61,7556.86,7556.86,294800],["2022-05-10",7274.37,7768.74,7062.49,7768.74,256900],["2022-05-11",7768.74,7909.99,7662.8,7768.74,123000],["2022-05-12",7768.74,7768.74,7239.05,7239.05,359200],["2022-05-13",7239.05,7239.05,6737.62,6737.62,511100],["2022-05-16",6737.62,7027.18,6638.74,6751.74,338900],["2022-05-17",6751.74,7203.74,6751.74,7133.12,354300],["2022-05-18",7309.68,7344.99,7133.12,7203.74,311400],["2022-05-19",7062.49,7133.12,6991.87,7133.12,309300],["2022-05-20",7133.12,7239.05,7097.8,7097.8,260100],["2022-05-23",7097.8,7344.99,6984.8,7055.43,277100],["2022-05-24",7062.49,7062.49,6885.93,6921.24,223100],["2022-05-25",6956.55,7380.3,6914.18,7380.3,730700],["2022-05-26",7698.11,7874.68,7486.24,7874.68,783700],["2022-05-27",8121.86,8404.36,8086.55,8157.18,957800],["2022-05-30",8192.49,8192.49,7804.05,8157.18,608800],["2022-05-31",8015.93,8051.24,7768.74,7945.3,545100],["2022-06-01",7733.43,8192.49,7698.11,8192.49,589700],["2022-06-02",8298.43,8333.74,7839.36,7909.99,400700],["2022-06-03",7909.99,8015.93,7804.05,7909.99,292700],["2022-06-06",7909.99,7945.3,7733.43,7733.43,368400],["2022-06-07",7698.11,8263.11,7627.49,8263.11,1054800],["2022-06-08",8404.36,8686.86,8263.11,8333.74,731800],["2022-06-09",8333.74,8333.74,8121.86,8192.49,374800],["2022-06-10",7980.61,8227.8,7874.68,7909.99,710400],["2022-06-13",7521.55,7698.11,7380.3,7380.3,988900],["2022-06-14",7062.49,7450.93,7062.49,7203.74,328400],["2022-06-15",7097.8,7415.62,6709.37,6885.93,467600],["2022-06-16",6963.62,7203.74,6963.62,7013.05,276900],["2022-06-17",6709.37,6921.24,6525.74,6525.74,348500],["2022-06-20",6426.87,6568.12,6073.74,6073.74,390600],["2022-06-21",6073.74,6497.49,6073.74,6342.12,384100],["2022-06-22",6497.49,6631.68,6342.12,6631.68,143100],["2022-06-23",6624.62,6709.37,6349.18,6709.37,153800],["2022-06-24",6709.37,6709.37,6568.12,6568.12,139300],["2022-06-27",6497.49,6638.74,6497.49,6603.43,107400],["2022-06-28",6638.74,7027.18,6638.74,6772.93,156300],["2022-06-29",6765.87,6907.12,6695.24,6779.99,158200],["2022-06-30",6850.62,6885.93,6709.37,6716.43,216300],["2022-07-01",6709.37,6850.62,6638.74,6850.62,233500],["2022-07-04",6850.62,6956.55,6779.99,6878.87,127700],["2022-07-05",6850.62,6871.8,6730.55,6737.62,106300],["2022-07-06",6631.68,6723.49,6568.12,6568.12,178500],["2022-07-07",6568.12,6709.37,6532.8,6532.8,125800],["2022-07-08",6808.24,6808.24,6575.18,6702.3,75900],["2022-07-11",6702.3,6744.68,6624.62,6681.12,98300],["2022-07-12",6497.49,6921.24,6497.49,6857.68,239000],["2022-07-13",6956.55,6956.55,6384.49,6829.43,168800],["2022-07-14",6822.37,7274.37,6822.37,7274.37,918500],["2022-07-15",7309.68,7627.49,7309.68,7344.99,484100],["2022-07-18",7344.99,7450.93,7309.68,7380.3,178600],["2022-07-19",7380.3,7380.3,7133.12,7274.37,376700],["2022-07-20",7450.93,7450.93,7274.37,7344.99,288300],["2022-07-21",7344.99,7344.99,7168.43,7203.74,109300],["2022-07-22",7168.43,7274.37,7168.43,7168.43,136300],["2022-07-25",7203.74,7239.05,7027.18,7062.49,234000],["2022-07-26",7062.49,7239.05,7041.3,7168.43,152500],["2022-07-27",7168.43,7168.43,7048.37,7168.43,112400],["2022-07-28",7203.74,7309.68,7168.43,7203.74,148100],["2022-07-29",7203.74,7380.3,7203.74,7203.74,262300],["2022-08-01",7203.74,7592.18,7203.74,7415.62,379700],["2022-08-02",7415.62,7909.99,7344.99,7768.74,754200],["2022-08-03",7662.8,7945.3,7662.8,7839.36,542300],["2022-08-04",7839.36,7839.36,7627.49,7698.11,402700],["2022-08-05",7698.11,7698.11,7486.24,7662.8,264300],["2022-08-08",7592.18,7768.74,7592.18,7662.8,246700],["2022-08-09",7662.8,7874.68,7662.8,7839.36,502800],["2022-08-10",7909.99,7909.99,7698.11,7768.74,249700],["2022-08-11",7839.36,8051.24,7662.8,7662.8,841500],["2022-08-12",7662.8,7733.43,7556.86,7627.49,281000],["2022-08-15",7627.49,7733.43,7592.18,7627.49,132600],["2022-08-16",7733.43,7733.43,7521.55,7627.49,210900],["2022-08-17",7627.49,7698.11,7486.24,7486.24,239500],["2022-08-18",7556.86,7556.86,7450.93,7450.93,264300],["2022-08-19",7556.86,7556.86,7309.68,7380.3,377500],["2022-08-22",7380.3,7521.55,7239.05,7239.05,161200],["2022-08-23",7168.43,7309.68,7168.43,7239.05,302200],["2022-08-24",7274.37,7450.93,7274.37,7380.3,235200],["2022-08-25",7344.99,7592.18,7344.99,7486.24,330900],["2022-08-26",7486.24,7592.18,7309.68,7309.68,154300],["2022-08-29",7133.12,7309.68,7062.49,7203.74,361900],["2022-08-30",7662.8,7698.11,7592.18,7698.11,538800],["2022-08-31",7909.99,8015.93,7698.11,7698.11,803000],["2022-09-05",7556.86,7804.05,7521.55,7627.49,486000],["2022-09-06",7592.18,7627.49,7486.24,7521.55,472100],["2022-09-07",7521.55,7592.18,7239.05,7274.37,292800],["2022-09-08",7309.68,7380.3,7203.74,7274.37,221500],["2022-09-09",7239.05,7309.68,7133.12,7239.05,241500],["2022-09-12",7274.37,7415.62,7274.37,7415.62,259800],["2022-09-13",7380.3,7415.62,7309.68,7344.99,145200],["2022-09-14",7133.12,7380.3,7133.12,7239.05,207500],["2022-09-15",7309.68,7415.62,7239.05,7309.68,206900],["2022-09-16",7274.37,7309.68,6850.62,7168.43,229700],["2022-09-19",7309.68,7309.68,7027.18,7027.18,291400],["2022-09-20",7097.8,7097.8,6984.8,7062.49,1105300],["2022-09-21",7168.43,7168.43,7005.99,7005.99,110400],["2022-09-22",6991.87,7133.12,6942.43,7097.8,144700],["2022-09-23",7062.49,7274.37,7055.43,7133.12,254100],["2022-09-26",7062.49,7062.49,6779.99,6857.68,1375200],["2022-09-27",6850.62,7048.37,6850.62,6956.55,176700],["2022-09-28",6949.49,6949.49,6709.37,6744.68,281080],["2022-09-29",6850.62,6956.55,6737.62,6744.68,189100],["2022-09-30",6575.18,6921.24,6448.05,6921.24,166800],["2022-10-03",6991.87,6991.87,6440.99,6440.99,174400],["2022-10-04",6695.24,6695.24,6285.62,6391.55,93000],["2022-10-05",6426.87,6561.05,6426.87,6504.55,75800],["2022-10-06",6504.55,6568.12,6214.99,6214.99,117300],["2022-10-07",6214.99,6214.99,5784.18,5784.18,368900],["2022-10-10",5402.81,5784.18,5402.81,5671.18,216300],["2022-10-11",5720.62,5720.62,5275.68,5275.68,204100],["2022-10-12",5275.68,5508.74,5028.49,5431.06,134000],["2022-10-13",5431.06,5473.43,5332.18,5367.49,73600],["2022-10-14",5431.06,5529.93,5367.49,5529.93,384700],["2022-10-17",5438.12,5529.93,5438.12,5480.49,73500],["2022-10-18",5508.74,5635.87,5508.74,5579.37,178000],["2022-10-19",5649.99,5649.99,5529.93,5529.93,51800],["2022-10-20",5508.74,5508.74,5431.06,5438.12,72100],["2022-10-21",5438.12,5494.62,5063.81,5063.81,299100],["2022-10-24",5212.12,5282.74,4710.68,4710.68,317600],["2022-10-25",4717.74,4767.18,4385.81,4392.87,233900],["2022-10-26",4392.87,4647.12,4301.06,4442.31,124100],["2022-10-27",4449.37,4654.18,4449.37,4590.62,94600],["2022-10-28",4795.43,4795.43,4590.62,4590.62,88300],["2022-10-31",4661.24,4661.24,4272.81,4286.93,237600],["2022-11-01",4449.37,4449.37,4251.62,4251.62,137400],["2022-11-02",4406.99,4406.99,4272.81,4322.24,115500],["2022-11-03",4159.81,4336.37,4159.81,4237.49,188000],["2022-11-04",4237.49,4237.49,4025.62,4152.74,107600],["2022-11-07",4039.74,4152.74,3863.18,3863.18,297900],["2022-11-08",3601.87,3919.68,3601.87,3912.62,83500],["2022-11-09",3912.62,4096.24,3912.62,3919.68,87400],["2022-11-10",3827.87,3919.68,3651.31,3651.31,436800],["2022-11-11",3813.74,3813.74,3531.25,3672.5,91100],["2022-11-14",3524.18,3672.5,3425.31,3601.87,155800],["2022-11-15",3390.0,3538.31,3354.68,3354.68,332100],["2022-11-16",3178.12,3587.75,3121.62,3587.75,364400],["2022-11-17",3827.87,3827.87,3672.5,3813.74,155000],["2022-11-18",3743.12,4053.87,3601.87,3954.99,346400],["2022-11-21",4025.62,4117.43,3820.81,4025.62,245100],["2022-11-22",4075.06,4230.43,4025.62,4025.62,316500],["2022-11-23",4089.18,4103.31,4018.56,4018.56,99400],["2022-11-24",3954.99,4082.12,3954.99,4060.93,114000],["2022-11-25",4067.99,4230.43,4067.99,4230.43,90600],["2022-11-28",4237.49,4449.37,4237.49,4414.06,306000],["2022-11-29",4442.31,4477.62,4279.87,4428.18,238900],["2022-11-30",4414.06,4484.68,4392.87,4442.31,214900],["2022-12-01",4449.37,4753.06,4442.31,4753.06,569000],["2022-12-02",4936.68,4936.68,4590.62,4774.24,137600],["2022-12-05",5084.99,5084.99,4823.68,4837.81,227600],["2022-12-06",4837.81,4837.81,4661.24,4675.37,242300],["2022-12-07",4668.31,4675.37,4421.12,4512.93,145700],["2022-12-08",4776.19,4791.23,4625.75,4768.66,157100],["2022-12-09",4768.66,4776.19,4527.97,4761.14,173300],["2022-12-12",4738.58,4889.01,4731.06,4731.06,166700],["2022-12-13",4685.93,4746.1,4633.28,4738.58,116000],["2022-12-14",4851.4,4851.4,4708.49,4716.01,44200],["2022-12-15",4633.28,4798.75,4633.28,4798.75,318000],["2022-12-16",4678.41,4889.01,4678.41,4851.4,137400],["2022-12-19",4889.01,5189.87,4889.01,4926.62,304300],["2022-12-20",4889.01,4926.62,4731.06,4843.88,88700],["2022-12-21",4843.88,5107.13,4843.88,5062.0,366200],["2022-12-22",5332.78,5332.78,4738.58,5009.35,203200],["2022-12-23",5159.79,5159.79,4858.92,5039.44,112300],["2022-12-26",4926.62,4964.22,4723.53,4723.53,227600],["2022-12-27",4738.58,4889.01,4700.97,4889.01,66100],["2022-12-28",4881.49,4889.01,4700.97,4753.62,157000],["2022-12-29",4753.62,4843.88,4753.62,4753.62,68400],["2022-12-30",4813.79,4851.4,4746.1,4806.27,59800],["2023-01-03",4806.27,4858.92,4768.66,4858.92,166900],["2023-01-04",4873.97,4956.7,4828.84,4881.49,97400],["2023-01-05",4964.22,4964.22,4828.84,4828.84,50200],["2023-01-06",4813.79,4851.4,4761.14,4768.66,128200],["2023-01-09",4753.62,4851.4,4731.06,4768.66,136600],["2023-01-10",4776.19,4776.19,4716.01,4768.66,90500],["2023-01-11",4806.27,4964.22,4783.71,4813.79,31200],["2023-01-12",4806.27,4813.79,4663.36,4798.75,41100],["2023-01-13",4753.62,4798.75,4723.53,4723.53,56800],["2023-01-16",4663.36,4738.58,4610.71,4610.71,95800],["2023-01-17",4663.36,4746.1,4618.23,4693.45,74000],["2023-01-18",4866.44,4866.44,4723.53,4761.14,73400],["2023-01-19",4798.75,4798.75,4512.93,4783.71,45600],["2023-01-27",4851.4,4926.62,4828.84,4919.1,183800],["2023-01-30",5001.83,5257.57,4934.14,5257.57,459300],["2023-01-31",5257.57,5423.04,5024.4,5265.09,451000],["2023-02-01",5453.13,5633.64,5347.82,5633.64,1530700],["2023-02-02",5641.16,5656.21,5265.09,5355.35,378600],["2023-02-03",5377.91,5723.9,5377.91,5723.9,1162900],["2023-02-06",5806.64,6115.02,5806.64,5829.2,408700],["2023-02-07",5829.2,5874.33,5453.13,5641.16,532500],["2023-02-08",5686.29,5686.29,5415.52,5490.73,269000],["2023-02-09",5716.38,5746.47,5565.95,5671.25,340700],["2023-02-10",5753.99,5791.6,5641.16,5701.34,307400],["2023-02-13",5701.34,5716.38,5453.13,5535.86,400900],["2023-02-14",5535.86,5641.16,5362.87,5362.87,242600],["2023-02-15",5340.3,5490.73,5317.74,5362.87,435700],["2023-02-16",5415.52,5731.42,5415.52,5731.42,404400],["2023-02-17",5791.6,5866.81,5633.64,5656.21,311300],["2023-02-20",5565.95,5791.6,5565.95,5791.6,410800],["2023-02-21",5942.03,5942.03,5723.9,5784.07,493200],["2023-02-22",5648.69,5716.38,5565.95,5565.95,322200],["2023-02-23",5565.95,5603.56,5182.35,5415.52,288800],["2023-02-24",5490.73,5686.29,5453.13,5603.56,344600],["2023-02-27",5596.04,5596.04,5415.52,5415.52,191200],["2023-02-28",5633.64,5791.6,5490.73,5791.6,713600],["2023-03-01",5942.03,6017.24,5836.72,5874.33,815300],["2023-03-02",5866.81,6092.46,5866.81,5942.03,415500],["2023-03-03",6009.72,6009.72,5528.34,5528.34,633500],["2023-03-06",5686.29,5686.29,5415.52,5415.52,283700],["2023-03-07",5430.56,5641.16,5430.56,5513.3,218400],["2023-03-08",5550.91,5656.21,5543.38,5641.16,272400],["2023-03-09",5641.16,5678.77,5490.73,5565.95,462600],["2023-03-10",5535.86,5626.12,5535.86,5565.95,225100],["2023-03-13",5408.0,5558.43,5408.0,5438.08,314400],["2023-03-14",5490.73,5535.86,5310.22,5340.3,317200],["2023-03-15",5415.52,5513.3,5362.87,5468.17,281800],["2023-03-16",5415.52,5438.08,5340.3,5347.82,217900],["2023-03-17",5468.17,5468.17,5370.39,5370.39,87900],["2023-03-20",5377.91,5430.56,5265.09,5272.61,250000],["2023-03-21",5265.09,5340.3,5114.66,5227.48,461400],["2023-03-22",5340.3,5340.3,5219.96,5242.52,118900],["2023-03-23",5250.04,5302.69,5212.44,5227.48,275600],["2023-03-24",5265.09,5302.69,5227.48,5227.48,223500],["2023-03-27",5265.09,5310.22,5257.57,5257.57,147500],["2023-03-28",5265.09,5355.35,5265.09,5295.17,141400],["2023-03-29",5302.69,5430.56,5302.69,5340.3,206700],["2023-03-30",5408.0,5408.0,5325.26,5347.82,150900],["2023-03-31",5423.04,5588.51,5408.0,5475.69,552300],["2023-04-03",5603.56,5603.56,5513.3,5513.3,248500],["2023-04-04",5626.12,5859.29,5626.12,5656.21,737000],["2023-04-05",5656.21,5799.12,5656.21,5701.34,529100],["2023-04-06",5806.64,6009.72,5716.38,5799.12,762600],["2023-04-07",5949.55,6122.54,5942.03,6054.85,1280400],["2023-04-10",6476.06,6476.06,6393.32,6476.06,1554600],["2023-04-11",6483.58,6716.75,6393.32,6476.06,1043700],["2023-04-12",6694.18,6731.79,6506.14,6543.75,908100],["2023-04-13",6543.75,6543.75,6257.93,6288.02,776100],["2023-04-14",6430.93,6506.14,6325.63,6348.19,729400],["2023-04-17",6348.19,6468.54,6325.63,6393.32,362800],["2023-04-18",6506.14,6837.09,6506.14,6837.09,1332300],["2023-04-19",6995.04,7183.08,6822.05,6897.26,1487300],["2023-04-20",6897.26,7070.26,6852.13,7070.26,857700],["2023-04-21",7333.51,7559.16,7258.3,7559.16,3199600],["2023-04-24",7784.81,8085.67,7596.77,8085.67,1748400],["2023-04-25",8536.96,8649.79,8311.32,8649.79,3626300],["2023-04-26",8988.26,9176.29,8348.92,8649.79,2538900],["2023-04-27",8649.79,8649.79,8160.88,8348.92,1590000],["2023-04-28",8424.14,8725.0,8386.53,8499.35,1725700],["2023-05-04",8311.32,8311.32,7935.24,8048.06,2386800],["2023-05-05",8273.71,8574.57,8160.88,8574.57,1359400],["2023-05-08",9025.86,9138.69,8913.04,9138.69,2766500],["2023-05-09",9289.12,9289.12,8687.39,8837.82,1576300],["2023-05-10",8988.26,9176.29,8875.43,8988.26,1190600],["2023-05-11",9101.08,9101.08,8800.22,8837.82,1258600],["2023-05-12",8800.22,8837.82,8649.79,8762.61,1281500],["2023-05-15",8875.43,8950.65,8612.18,8725.0,1057900],["2023-05-16",8800.22,8800.22,8386.53,8424.14,1602500],["2023-05-17",8499.35,8988.26,8348.92,8950.65,2157900],["2023-05-18",9025.86,9025.86,8574.57,8574.57,1164000],["2023-05-19",8762.61,8800.22,8461.75,8649.79,813100],["2023-05-22",8649.79,8875.43,8649.79,8837.82,881500],["2023-05-23",9025.86,9251.51,8950.65,9063.47,1970300],["2023-05-24",9176.29,9176.29,8800.22,8800.22,1206500],["2023-05-25",8800.22,9063.47,8800.22,8837.82,711100],["2023-05-26",8649.79,8800.22,8499.35,8536.96,1943800],["2023-05-29",8837.82,8988.26,8649.79,8725.0,821800],["2023-05-30",8913.04,8950.65,8725.0,8837.82,914100],["2023-05-31",8950.65,9439.55,8950.65,9439.55,2612700],["2023-06-01",9665.19,9928.45,9439.55,9552.37,1733700],["2023-06-02",9778.02,9778.02,9138.69,9251.51,1897000],["2023-06-05",9251.51,9401.94,8988.26,9101.08,1731000],["2023-06-06",9101.08,9401.94,8988.26,9251.51,1567300],["2023-06-07",9251.51,9364.33,9176.29,9326.73,997400],["2023-06-08",9364.33,9477.16,9063.47,9101.08,1542100],["2023-06-09",9401.94,9702.8,9326.73,9702.8,4367200],["2023-06-12",9928.45,10116.49,9778.02,9890.84,1715900],["2023-06-13",10116.49,10116.49,9213.9,9477.16,3260700],["2023-06-14",9514.76,9552.37,9213.9,9251.51,1282800],["2023-06-15",9477.16,9627.59,9289.12,9477.16,1151800],["2023-06-16",9702.8,9702.8,9326.73,9364.33,2023500],["2023-06-19",9477.16,9740.41,9326.73,9552.37,1607700],["2023-06-20",9627.59,9890.84,9514.76,9853.23,1718900],["2023-06-21",9853.23,9966.06,9665.19,9740.41,1418900],["2023-06-22",9778.02,10041.27,9627.59,9665.19,1395900],["2023-06-23",9589.98,9702.8,9401.94,9477.16,1754800],["2023-06-26",9439.55,9514.76,9213.9,9364.33,1398100],["2023-06-27",9401.94,9665.19,9251.51,9477.16,583100],["2023-06-28",9364.33,9477.16,9289.12,9401.94,957600],["2023-06-29",9401.94,9401.94,9176.29,9176.29,1019900],["2023-06-30",9176.29,9176.29,8913.04,8950.65,825300],["2023-07-03",9101.08,9176.29,8950.65,9176.29,591300],["2023-07-04",9326.73,9401.94,9176.29,9401.94,723200],["2023-07-05",9401.94,9702.8,9289.12,9514.76,1445700],["2023-07-06",9589.98,9589.98,9251.51,9251.51,565900],["2023-07-07",9251.51,9326.73,9138.69,9326.73,577900],["2023-07-10",9326.73,9778.02,9326.73,9589.98,1369100],["2023-07-11",9627.59,9702.8,9477.16,9552.37,1059800],["2023-07-12",9589.98,10191.7,9552.37,10191.7,4469200],["2023-07-13",10567.78,10567.78,10229.31,10266.92,1762900],["2023-07-14",10342.13,10417.35,10003.66,10191.7,2351200],["2023-07-17",10266.92,10718.21,10266.92,10454.96,1754600],["2023-07-18",10379.74,10454.96,10229.31,10266.92,1083200],["2023-07-19",10304.53,10605.39,10154.1,10304.53,1420100],["2023-07-20",10379.74,10755.82,10304.53,10530.17,1694500],["2023-07-21",11207.11,11207.11,10831.04,10906.25,1872600],["2023-07-24",10981.47,11395.15,10981.47,11094.29,1673000],["2023-07-25",11169.51,11169.51,10643.0,10755.82,1653800],["2023-07-26",10643.0,10981.47,10643.0,10755.82,825200],["2023-07-27",10906.25,11131.9,10342.13,11019.07,1679400],["2023-07-28",10981.47,11019.07,10755.82,10755.82,859400],["2023-07-31",10003.66,10379.74,10003.66,10003.66,5075300],["2023-08-01",9778.02,10041.27,9702.8,9778.02,2658400],["2023-08-02",9928.45,10003.66,9815.63,10003.66,1036600],["2023-08-03",10003.66,10078.88,9815.63,9853.23,1101800],["2023-08-04",9853.23,9928.45,9778.02,9890.84,1036400],["2023-08-07",9966.06,10003.66,9853.23,9890.84,1138400],["2023-08-08",10003.66,10454.96,10003.66,10342.13,2733700],["2023-08-09",10567.78,10755.82,10454.96,10492.57,2803100],["2023-08-10",10492.57,10530.17,10154.1,10154.1,1165900],["2023-08-11",10154.1,10266.92,9853.23,10003.66,1403800],["2023-08-14",9966.06,10191.7,9890.84,10116.49,1199500],["2023-08-15",10154.1,10229.31,10003.66,10154.1,874200],["2023-08-16",10154.1,10154.1,9966.06,10041.27,847900],["2023-08-17",10041.27,10078.88,9890.84,9890.84,898800],["2023-08-18",9853.23,9890.84,9213.9,9213.9,1876700],["2023-08-21",9025.86,9213.9,8574.57,8762.61,1028300],["2023-08-22",8762.61,8988.26,8273.71,8762.61,580700],["2023-08-23",8800.22,8875.43,8687.39,8687.39,309800],["2023-08-24",9251.51,9289.12,9176.29,9289.12,542700],["2023-08-25",9928.45,9928.45,9740.41,9778.02,2833200],["2023-08-28",9966.06,9966.06,9665.19,9740.41,603400],["2023-08-29",10229.31,10229.31,9853.23,10116.49,1668500],["2023-08-30",10154.1,10229.31,9890.84,10041.27,1117300],["2023-08-31",10078.88,10154.1,9853.23,10041.27,1619200],["2023-09-05",10266.92,10304.53,10041.27,10078.88,1153500],["2023-09-06",10304.53,10454.96,10191.7,10304.53,1943100],["2023-09-07",10342.13,10342.13,10078.88,10191.7,1641200],["2023-09-08",10266.92,10643.0,10229.31,10342.13,1754500],["2023-09-11",10454.96,10454.96,9890.84,9966.06,1134300],["2023-09-12",9928.45,10078.88,9815.63,10078.88,1162300],["2023-09-13",10229.31,10266.92,10003.66,10041.27,1093100],["2023-09-14",10078.88,10229.31,9815.63,9853.23,942100],["2023-09-15",10003.66,10266.92,9890.84,10003.66,813200],["2023-09-18",10003.66,10492.57,9853.23,10379.74,2170100],["2023-09-19",10530.17,10718.21,10266.92,10492.57,1772500],["2023-09-20",10605.39,10605.39,10342.13,10454.96,1826000],["2023-09-21",10342.13,10379.74,10078.88,10154.1,1645700],["2023-09-22",10003.66,10078.88,9514.76,9552.37,2068900],["2023-09-25",9853.23,9853.23,8913.04,8913.04,1288300],["2023-09-26",8950.65,9176.29,8762.61,8800.22,876600],["2023-09-27",8837.82,9025.86,8461.75,9025.86,734600],["2023-09-28",9138.69,9251.51,8950.65,9063.47,558000],["2023-09-29",9251.51,9364.33,9101.08,9213.9,498400],["2023-10-02",9326.73,9401.94,9251.51,9364.33,452100],["2023-10-03",9401.94,9401.94,8725.0,8725.0,987100],["2023-10-04",8499.35,9101.08,8499.35,9025.86,491200],["2023-10-05",9176.29,9176.29,8687.39,8687.39,803300],["2023-10-06",8687.39,8950.65,8612.18,8950.65,284800],["2023-10-09",9025.86,9138.69,8837.82,8950.65,795200],["2023-10-10",9213.9,9289.12,9101.08,9138.69,585200],["2023-10-11",9138.69,9176.29,8988.26,9138.69,469500],["2023-10-12",9251.51,9401.94,9138.69,9251.51,863300],["2023-10-13",9176.29,9251.51,8950.65,9176.29,412700],["2023-10-16",9251.51,9401.94,9101.08,9251.51,758300],["2023-10-17",9251.51,9251.51,8875.43,8875.43,518400],["2023-10-18",9025.86,9025.86,8273.71,8386.53,946600],["2023-10-19",8461.75,8574.57,8273.71,8574.57,446000],["2023-10-20",8574.57,8687.39,8273.71,8612.18,403700],["2023-10-23",8612.18,8649.79,8311.32,8574.57,254400],["2023-10-24",8612.18,8649.79,8499.35,8612.18,223200],["2023-10-25",8612.18,8950.65,8536.96,8875.43,560300],["2023-10-26",8612.18,8649.79,8273.71,8273.71,736700],["2023-10-27",8160.88,8348.92,7747.2,8273.71,504300],["2023-10-30",8386.53,8461.75,7822.41,7822.41,417700],["2023-10-31",8048.06,8123.28,7280.86,7280.86,569600],["2023-11-01",7521.55,7521.55,7288.38,7521.55,513300],["2023-11-02",7747.2,8048.06,7596.77,8010.45,434500],["2023-11-03",8198.49,8236.1,8010.45,8198.49,431300],["2023-11-06",8236.1,8461.75,8236.1,8424.14,341500],["2023-11-07",8499.35,8574.57,8273.71,8424.14,254900],["2023-11-08",8236.1,8837.82,8160.88,8837.82,838600],["2023-11-09",8837.82,8913.04,8725.0,8837.82,638300],["2023-11-10",8725.0,8837.82,8574.57,8649.79,620300],["2023-11-13",8536.96,8800.22,8461.75,8499.35,472900],["2023-11-14",8536.96,8837.82,8536.96,8800.22,635900],["2023-11-15",8950.65,8950.65,8725.0,8725.0,500400],["2023-11-16",8725.0,8762.61,8574.57,8687.39,373900],["2023-11-17",8762.61,8800.22,8424.14,8536.96,655000],["2023-11-20",8311.32,8499.35,8311.32,8499.35,614000],["2023-11-21",8574.57,8725.0,8499.35,8499.35,289700],["2023-11-22",8536.96,8800.22,8461.75,8762.61,772700],["2023-11-23",8800.22,8837.82,8499.35,8499.35,642500],["2023-11-24",8461.75,8461.75,8273.71,8461.75,611400],["2023-11-27",8386.53,8461.75,8348.92,8386.53,210700],["2023-11-28",8386.53,8424.14,8198.49,8424.14,257500],["2023-11-29",8499.35,8499.35,8386.53,8499.35,259800],["2023-11-30",8424.14,8499.35,8348.92,8348.92,321900],["2023-12-01",8348.92,8762.61,8273.71,8762.61,1006200],["2023-12-04",8837.82,9101.08,8762.61,9025.86,1195800],["2023-12-05",9025.86,9025.86,8875.43,8913.04,572200],["2023-12-06",8875.43,9025.86,8762.61,9025.86,663700],["2023-12-07",8875.43,8913.04,8574.57,8649.79,1932100],["2023-12-08",8649.79,8725.0,8536.96,8649.79,468700],["2023-12-11",8649.79,8762.61,8574.57,8725.0,316300],["2023-12-12",8687.39,8687.39,8574.57,8649.79,449700],["2023-12-13",8649.79,8649.79,8386.53,8424.14,555100],["2023-12-14",8461.75,8499.35,8311.32,8348.92,367900],["2023-12-15",8348.92,8424.14,8198.49,8198.49,451000],["2023-12-18",8198.49,8311.32,8160.88,8198.49,225700],["2023-12-19",8085.67,8236.1,8010.45,8198.49,466900],["2023-12-20",8273.71,8348.92,8198.49,8348.92,191300],["2023-12-21",8348.92,8348.92,8236.1,8236.1,128500],["2023-12-22",8236.1,8348.92,8236.1,8273.71,194200],["2023-12-25",8348.92,8348.92,8198.49,8348.92,373900],["2023-12-26",8348.92,8348.92,8236.1,8311.32,508000],["2023-12-27",8273.71,8348.92,8273.71,8348.92,375600],["2023-12-28",8348.92,8386.53,8273.71,8348.92,376900],["2023-12-29",8348.92,8424.14,8273.71,8311.32,429900],["2024-01-02",8348.92,8348.92,8236.1,8236.1,235700],["2024-01-03",8198.49,8273.71,8198.49,8273.71,396400],["2024-01-04",8311.32,8311.32,8236.1,8236.1,446100],["2024-01-05",8236.1,8273.71,8198.49,8198.49,204600],["2024-01-08",8236.1,8273.71,8160.88,8236.1,365700],["2024-01-09",8236.1,8649.79,8160.88,8536.96,1386700],["2024-01-10",8574.57,8649.79,8424.14,8424.14,693100],["2024-01-11",8574.57,8574.57,8348.92,8461.75,540100],["2024-01-12",8386.53,8461.75,8198.49,8348.92,755400],["2024-01-15",8348.92,8499.35,8236.1,8424.14,566700],["2024-01-16",8499.35,8499.35,8348.92,8424.14,223300],["2024-01-17",8499.35,8800.22,8499.35,8612.18,1717200],["2024-01-18",8612.18,8800.22,8574.57,8574.57,632000],["2024-01-19",8612.18,8649.79,8386.53,8424.14,635300],["2024-01-22",8536.96,8574.57,8386.53,8461.75,447500],["2024-01-23",8499.35,8499.35,8386.53,8424.14,172700],["2024-01-24",8424.14,8536.96,8386.53,8424.14,502400],["2024-01-25",8461.75,8536.96,8461.75,8536.96,246100],["2024-01-26",8574.57,8574.57,8461.75,8499.35,234800],["2024-01-29",8499.35,8536.96,8499.35,8536.96,350000],["2024-01-30",8536.96,8875.43,8461.75,8875.43,1668200],["2024-01-31",9025.86,9025.86,8649.79,8725.0,612800],["2024-02-01",8725.0,8800.22,8649.79,8687.39,554000],["2024-02-02",8725.0,8837.82,8612.18,8649.79,571300],["2024-02-05",8649.79,8875.43,8649.79,8762.61,380900],["2024-02-06",8800.22,8837.82,8612.18,8725.0,467800],["2024-02-07",8725.0,8762.61,8687.39,8762.61,481600],["2024-02-15",8800.22,8800.22,8687.39,8687.39,261800],["2024-02-16",8687.39,8687.39,8574.57,8612.18,624200],["2024-02-19",8649.79,8762.61,8574.57,8687.39,607300],["2024-02-20",8762.61,8762.61,8612.18,8649.79,559300],["2024-02-21",8649.79,8687.39,8574.57,8687.39,390400],["2024-02-22",8725.0,9289.12,8687.39,9289.12,4305300],["2024-02-23",9401.94,9439.55,8950.65,9025.86,1452600],["2024-02-26",8988.26,9101.08,8800.22,8875.43,1712800],["2024-02-27",8988.26,9251.51,8875.43,9251.51,1643800],["2024-02-28",9289.12,9401.94,9101.08,9289.12,868100],["2024-02-29",9401.94,9401.94,8950.65,9138.69,1003600],["2024-03-01",9213.9,9326.73,9063.47,9138.69,1014400],["2024-03-04",9138.69,9289.12,9101.08,9213.9,824563],["2024-03-05",9213.9,9289.12,9176.29,9251.51,743600],["2024-03-06",9251.51,9364.33,8950.65,9101.08,797300],["2024-03-07",9025.86,9138.69,8988.26,9138.69,602100],["2024-03-08",9101.08,9138.69,8837.82,8837.82,1174000],["2024-03-11",8913.04,8913.04,8612.18,8649.79,1039300],["2024-03-12",8649.79,8725.0,8574.57,8649.79,576600],["2024-03-13",8725.0,8875.43,8649.79,8800.22,489900],["2024-03-14",8837.82,8913.04,8687.39,8837.82,652500],["2024-03-15",8837.82,9176.29,8762.61,8875.43,848000],["2024-03-18",8837.82,9063.47,8499.35,8800.22,777000],["2024-03-19",8800.22,8837.82,8725.0,8800.22,294100],["2024-03-20",8875.43,8875.43,8725.0,8875.43,334600],["2024-03-21",8875.43,8950.65,8762.61,8875.43,670900],["2024-03-22",8913.04,8950.65,8762.61,8800.22,528800],["2024-03-25",8800.22,8875.43,8725.0,8725.0,582400],["2024-03-26",8725.0,8762.61,8649.79,8725.0,387500],["2024-03-27",8800.22,9138.69,8800.22,8988.26,1842000],["2024-03-28",9176.29,9176.29,8988.26,9063.47,822600],["2024-03-29",9101.08,9101.08,8837.82,8875.43,805900],["2024-04-01",8875.43,8875.43,8725.0,8762.61,836000],["2024-04-02",8800.22,9063.47,8762.61,8950.65,595000],["2024-04-03",8950.65,8988.26,8762.61,8875.43,715700],["2024-04-04",8875.43,8875.43,8725.0,8762.61,508700],["2024-04-05",8725.0,8950.65,8649.79,8762.61,814800],["2024-04-08",8762.61,8837.82,8725.0,8725.0,685600],["2024-04-09",8725.0,8800.22,8687.39,8762.61,270000],["2024-04-10",8762.61,8875.43,8762.61,8800.22,913400],["2024-04-11",8762.61,8837.82,8725.0,8762.61,757400],["2024-04-12",8762.61,9176.29,8762.61,8913.04,1670600],["2024-04-15",8837.82,9101.08,8311.32,8424.14,2282462],["2024-04-16",8409.1,8570.81,8004.81,8449.52,860600],["2024-04-17",8489.95,8489.95,8085.67,8247.38,371300],["2024-04-19",7681.39,8069.5,7681.39,8029.07,868700],["2024-04-22",8029.07,8085.67,7980.56,8053.33,291500],["2024-04-23",8053.33,8409.1,7810.76,7810.76,225100],["2024-04-24",7818.84,8077.58,7810.76,8037.15,255200],["2024-04-25",8029.07,8029.07,7923.96,7956.3,295100],["2024-04-26",7923.96,8247.38,7923.96,8247.38,832600],["2024-05-02",8489.95,8530.38,8328.24,8530.38,387000],["2024-05-03",8570.81,8570.81,8368.67,8489.95,397900],["2024-05-06",8651.67,8692.09,8611.24,8692.09,424500],["2024-05-07",8732.52,8975.09,8732.52,8813.38,971700],["2024-05-08",8813.38,8853.81,8651.67,8813.38,360100],["2024-05-09",8813.38,8934.66,8692.09,8772.95,527600],["2024-05-10",8813.38,8813.38,8611.24,8772.95,387800],["2024-05-13",8772.95,8813.38,8692.09,8732.52,240700],["2024-05-14",8772.95,8894.24,8692.09,8772.95,360000],["2024-05-15",8772.95,8853.81,8530.38,8772.95,680100],["2024-05-16",8772.95,8853.81,8692.09,8772.95,330100],["2024-05-17",8772.95,8813.38,8651.67,8651.67,459400],["2024-05-20",8732.52,8853.81,8692.09,8813.38,439200],["2024-05-21",9055.95,9419.8,9055.95,9419.8,2646200],["2024-05-22",9621.95,10066.66,9581.52,10066.66,4032600],["2024-05-23",10066.66,10268.8,9743.23,10268.8,2385600],["2024-05-24",10268.8,10956.08,10026.23,10147.51,2885700],["2024-05-27",10349.66,10430.51,10147.51,10349.66,1161000],["2024-05-28",10470.94,10511.37,10147.51,10511.37,1369200],["2024-05-29",10673.08,10673.08,10147.51,10187.94,1609000],["2024-05-30",10026.23,10147.51,9743.23,10107.09,1475600],["2024-05-31",10187.94,10268.8,9945.37,10026.23,964500],["2024-06-03",10187.94,10511.37,9985.8,10268.8,919000],["2024-06-04",10390.08,10430.51,10107.09,10187.94,820400],["2024-06-05",10390.08,10875.22,10228.37,10875.22,2249700],["2024-06-06",10996.51,11319.94,10511.37,10753.94,1562900],["2024-06-07",10834.8,10875.22,10592.23,10673.08,933100],["2024-06-10",10673.08,11036.94,10551.8,10592.23,1523200],["2024-06-11",10673.08,10753.94,10187.94,10511.37,1107500],["2024-06-12",10511.37,10875.22,10349.66,10834.8,831100],["2024-06-13",10956.08,10956.08,10673.08,10673.08,452300],["2024-06-14",10673.08,10875.22,10268.8,10268.8,1116700],["2024-06-17",10349.66,10470.94,10268.8,10349.66,616400],["2024-06-18",10430.51,10673.08,10349.66,10551.8,749300],["2024-06-19",10470.94,10632.65,10430.51,10592.23,706900],["2024-06-20",10592.23,11198.65,10592.23,10956.08,2314600],["2024-06-21",10996.51,11077.37,10753.94,10753.94,918100],["2024-06-24",10753.94,10915.65,10026.23,10026.23,1752200],["2024-06-25",10268.8,10268.8,9702.8,9945.37,926500],["2024-06-26",10107.09,10228.37,9743.23,9824.09,881000],["2024-06-27",9945.37,9985.8,9824.09,9864.52,367400],["2024-06-28",10107.09,10551.8,10026.23,10107.09,1486200],["2024-07-01",10268.8,10268.8,10066.66,10268.8,379600],["2024-07-02",10268.8,10309.23,10107.09,10228.37,482600],["2024-07-03",10268.8,10470.94,10268.8,10349.66,583600],["2024-07-04",10430.51,10753.94,10349.66,10632.65,756700],["2024-07-05",10551.8,10834.8,10349.66,10753.94,535500],["2024-07-08",10834.8,10875.22,10511.37,10753.94,811100],["2024-07-09",10794.37,11239.08,10673.08,11036.94,1584700],["2024-07-10",11239.08,11643.36,11158.22,11400.79,2204300],["2024-07-11",11481.65,11481.65,10794.37,10996.51,1123100],["2024-07-12",10996.51,10996.51,10673.08,10673.08,958600],["2024-07-15",10713.51,11239.08,10713.51,11036.94,628600],["2024-07-16",11319.94,11522.08,10956.08,11239.08,987300],["2024-07-17",11198.65,11239.08,10470.94,10511.37,1238800],["2024-07-18",10592.23,10915.65,10349.66,10915.65,958000],["2024-07-19",10753.94,10915.65,10470.94,10673.08,633800],["2024-07-22",10753.94,10753.94,10187.94,10187.94,806600],["2024-07-23",10187.94,10349.66,9541.09,9541.09,884600],["2024-07-24",9338.95,9985.8,9338.95,9945.37,560800],["2024-07-25",9702.8,9945.37,9702.8,9945.37,297000],["2024-07-26",9945.37,10107.09,9824.09,10066.66,378700],["2024-07-29",10187.94,10349.66,10147.51,10309.23,491800],["2024-07-30",10511.37,10551.8,10268.8,10349.66,629800],["2024-07-31",10309.23,10470.94,10187.94,10309.23,542300],["2024-08-01",10187.94,10309.23,9621.95,9621.95,1461800],["2024-08-02",9581.52,9702.8,9055.95,9702.8,821400],["2024-08-05",9541.09,9621.95,9055.95,9055.95,1219300],["2024-08-06",9096.38,9419.8,9055.95,9298.52,552800],["2024-08-07",9419.8,9419.8,9136.81,9379.38,212600],["2024-08-08",9379.38,9419.8,9136.81,9298.52,327800],["2024-08-09",9298.52,9460.23,9298.52,9379.38,287800],["2024-08-12",9379.38,9419.8,9298.52,9379.38,231500],["2024-08-13",9379.38,9460.23,9298.52,9379.38,235500],["2024-08-14",9419.8,9702.8,9419.8,9621.95,639900],["2024-08-15",9621.95,9621.95,9298.52,9298.52,275000],["2024-08-16",9379.38,9581.52,9379.38,9581.52,486100],["2024-08-19",9621.95,9783.66,9581.52,9662.37,500200],["2024-08-20",9662.37,9743.23,9500.66,9702.8,530000],["2024-08-21",9743.23,9783.66,9621.95,9662.37,395900],["2024-08-22",9702.8,10026.23,9702.8,9824.09,619900],["2024-08-23",9783.66,9945.37,9702.8,9783.66,193300],["2024-08-26",9783.66,9824.09,9541.09,9541.09,537600],["2024-08-27",9743.23,9864.52,9541.09,9702.8,621500],["2024-08-28",9824.09,9945.37,9662.37,9783.66,619900],["2024-08-29",9702.8,9783.66,9581.52,9621.95,353200],["2024-08-30",9662.37,9743.23,9581.52,9581.52,281700],["2024-09-04",9419.8,9541.09,9379.38,9541.09,260300],["2024-09-05",9541.09,9621.95,9379.38,9460.23,448600],["2024-09-06",9379.38,9500.66,9379.38,9460.23,132600],["2024-09-09",9379.38,9500.66,9338.95,9379.38,184500],["2024-09-10",9379.38,9460.23,9136.81,9379.38,465100],["2024-09-11",9217.66,9298.52,9136.81,9217.66,230600],["2024-09-12",9298.52,9541.09,9298.52,9500.66,253300],["2024-09-13",9541.09,9824.09,9460.23,9621.95,392200],["2024-09-16",9702.8,9702.8,9419.8,9419.8,184700],["2024-09-17",9541.09,9662.37,9419.8,9621.95,201300],["2024-09-18",9662.37,9743.23,9541.09,9541.09,416000],["2024-09-19",9581.52,9985.8,9581.52,9783.66,876600],["2024-09-20",9945.37,10026.23,9824.09,9864.52,609000],["2024-09-23",10107.09,10349.66,10066.66,10268.8,1101100],["2024-09-24",10349.66,10390.08,10107.09,10187.94,460800],["2024-09-25",10309.23,10349.66,10187.94,10268.8,461000],["2024-09-26",10349.66,10713.51,10187.94,10309.23,1009300],["2024-09-27",10349.66,10349.66,10187.94,10187.94,621200],["2024-09-30",10187.94,10228.37,9945.37,9945.37,644700],["2024-10-01",9945.37,10066.66,9864.52,9904.94,694200],["2024-10-02",9904.94,9985.8,9824.09,9904.94,304500],["2024-10-03",9904.94,9985.8,9541.09,9904.94,315600],["2024-10-04",9945.37,9945.37,9702.8,9702.8,901200],["2024-10-07",9743.23,9864.52,9702.8,9743.23,511500],["2024-10-08",9743.23,9824.09,9662.37,9783.66,718800],["2024-10-09",9783.66,9864.52,9783.66,9864.52,90400],["2024-10-10",9864.52,9904.94,9783.66,9824.09,213000],["2024-10-11",9824.09,9864.52,9743.23,9824.09,711800],["2024-10-14",9783.66,9824.09,9702.8,9783.66,217900],["2024-10-15",9702.8,9783.66,9621.95,9743.23,306100],["2024-10-16",9743.23,9743.23,9621.95,9702.8,100100],["2024-10-17",9743.23,9743.23,9581.52,9621.95,265200],["2024-10-18",9581.52,9702.8,9581.52,9702.8,121700],["2024-10-21",9662.37,9702.8,9460.23,9621.95,240100],["2024-10-22",9702.8,9702.8,9298.52,9541.09,237100],["2024-10-23",9541.09,9621.95,9379.38,9621.95,481900],["2024-10-24",9621.95,9702.8,9500.66,9621.95,122000],["2024-10-25",9581.52,9581.52,9460.23,9541.09,288000],["2024-10-28",9460.23,9541.09,9379.38,9541.09,95300],["2024-10-29",9581.52,9581.52,9338.95,9541.09,757000],["2024-10-30",9541.09,9581.52,9419.8,9500.66,197400],["2024-10-31",9500.66,9541.09,9379.38,9500.66,191400],["2024-11-01",9460.23,9500.66,9379.38,9379.38,200000],["2024-11-04",9379.38,9379.38,9055.95,9298.52,167600],["2024-11-05",9136.81,9298.52,9136.81,9217.66,201300],["2024-11-06",9136.81,9338.95,9136.81,9338.95,160200],["2024-11-07",9379.38,9419.8,9217.66,9298.52,208100],["2024-11-08",9298.52,9298.52,9136.81,9258.09,187100],["2024-11-11",9258.09,9258.09,9177.23,9258.09,212300],["2024-11-12",9298.52,9379.38,9258.09,9258.09,224700],["2024-11-13",9258.09,9298.52,9136.81,9177.23,239000],["2024-11-14",9177.23,9460.23,9177.23,9419.8,317800],["2024-11-15",9419.8,9419.8,9177.23,9258.09,188800],["2024-11-18",9177.23,9379.38,9096.38,9379.38,178900],["2024-11-19",9419.8,9419.8,9177.23,9177.23,178600],["2024-11-20",9258.09,9298.52,9177.23,9258.09,239000],["2024-11-21",9338.95,9702.8,9298.52,9541.09,426700],["2024-11-22",9621.95,9662.37,9460.23,9500.66,166200],["2024-11-25",9460.23,9541.09,9419.8,9500.66,215400],["2024-11-26",9500.66,9581.52,9460.23,9541.09,153900],["2024-11-27",9500.66,9824.09,9500.66,9743.23,746300],["2024-11-28",9783.66,9783.66,9662.37,9743.23,178900],["2024-11-29",9783.66,9864.52,9702.8,9783.66,304800],["2024-12-02",9783.66,9904.94,9702.8,9702.8,250600],["2024-12-03",9621.95,9702.8,9541.09,9581.52,187100],["2024-12-04",9581.52,9621.95,9460.23,9500.66,271000],["2024-12-05",9581.52,9581.52,9379.38,9581.52,345200],["2024-12-06",9581.52,9581.52,9419.8,9419.8,564700],["2024-12-09",9419.8,9662.37,9419.8,9662.37,304300],["2024-12-10",9743.23,9743.23,9541.09,9621.95,361300],["2024-12-11",9621.95,9662.37,9500.66,9621.95,282800],["2024-12-12",9621.95,9621.95,9541.09,9581.52,219100],["2024-12-13",9541.09,9581.52,9500.66,9541.09,153500],["2024-12-16",9500.66,9581.52,9298.52,9298.52,644600],["2024-12-17",9298.52,9379.38,9298.52,9338.95,231800],["2024-12-18",9379.38,9500.66,9379.38,9500.66,286600],["2024-12-19",9419.8,9500.66,9298.52,9338.95,292500],["2024-12-20",9460.23,9460.23,9338.95,9460.23,283900],["2024-12-23",9460.23,9500.66,9419.8,9500.66,202300],["2024-12-24",9500.66,9945.37,9460.23,9783.66,741800],["2024-12-25",9824.09,9824.09,9702.8,9783.66,483400],["2024-12-26",9824.09,9824.09,9621.95,9621.95,459800],["2024-12-27",9621.95,9662.37,9460.23,9581.52,621600],["2024-12-30",9621.95,9702.8,9541.09,9621.95,159100],["2024-12-31",9621.95,9662.37,9541.09,9621.95,307700],["2025-01-02",9702.8,9783.66,9662.37,9783.66,387500],["2025-01-03",9824.09,9824.09,9581.52,9662.37,315800],["2025-01-06",9662.37,9702.8,9258.09,9581.52,428500],["2025-01-07",9500.66,9541.09,9379.38,9460.23,382100],["2025-01-08",9460.23,9500.66,9379.38,9500.66,121500],["2025-01-09",9500.66,9541.09,9379.38,9500.66,165100],["2025-01-10",9500.66,9541.09,9379.38,9460.23,195800],["2025-01-13",9460.23,9500.66,9298.52,9460.23,393800],["2025-01-14",9489.8,9580.17,9444.61,9534.99,169100],["2025-01-15",9580.17,9625.36,9489.8,9625.36,291300],["2025-01-16",9625.36,9715.74,9580.17,9625.36,402000],["2025-01-17",9625.36,10122.45,9534.99,10032.07,759600],["2025-01-20",10032.07,10077.26,9851.31,9986.88,378600],["2025-01-21",9851.31,10032.07,9670.55,9896.5,351000],["2025-01-22",9896.5,9896.5,9534.99,9760.93,419600],["2025-01-23",9806.12,9851.31,9715.74,9851.31,315700],["2025-01-24",9806.12,9896.5,9715.74,9760.93,236900],["2025-02-03",9715.74,9715.74,9444.61,9444.61,656300],["2025-02-04",9444.61,9534.99,9399.42,9534.99,378700],["2025-02-05",9534.99,9625.36,9444.61,9580.17,366300],["2025-02-06",9580.17,9670.55,9580.17,9580.17,388500],["2025-02-07",9625.36,9986.88,9625.36,9941.69,1544500],["2025-02-10",9896.5,9986.88,9715.74,9851.31,483700],["2025-02-11",9851.31,10077.26,9806.12,9896.5,574500],["2025-02-12",9941.69,9941.69,9760.93,9806.12,431500],["2025-02-13",9760.93,9941.69,9760.93,9941.69,405300],["2025-02-14",10122.45,10122.45,9851.31,9941.69,591100],["2025-02-17",9941.69,10303.21,9941.69,10167.64,1152200],["2025-02-18",10167.64,10348.4,10122.45,10167.64,614800],["2025-02-19",10212.83,10348.4,10167.64,10212.83,832800],["2025-02-20",10303.21,10303.21,9986.88,10032.07,638400],["2025-02-21",10032.07,10122.45,9986.88,10032.07,519200],["2025-02-24",10032.07,10122.45,9941.69,10077.26,386000],["2025-02-25",10122.45,10167.64,9941.69,10032.07,776800],["2025-02-26",10032.07,10122.45,9986.88,10032.07,459500],["2025-02-27",9986.88,10032.07,9941.69,9986.88,590600],["2025-02-28",9986.88,9986.88,9851.31,9896.5,613100],["2025-03-03",9851.31,9896.5,9760.93,9760.93,665600],["2025-03-04",9806.12,9806.12,9625.36,9760.93,429400],["2025-03-05",9760.93,10212.83,9715.74,9896.5,1401100],["2025-03-06",9941.69,10077.26,9896.5,9986.88,495400],["2025-03-07",10032.07,10032.07,9851.31,9851.31,478100],["2025-03-10",9896.5,9986.88,9806.12,9851.31,500800],["2025-03-11",9851.31,9896.5,9625.36,9896.5,494600],["2025-03-12",9941.69,9941.69,9806.12,9806.12,240900],["2025-03-13",9896.5,9941.69,9760.93,9806.12,312700],["2025-03-14",9760.93,9806.12,9715.74,9806.12,182900],["2025-03-17",9806.12,9851.31,9715.74,9851.31,386300],["2025-03-18",10032.07,10122.45,9851.31,9941.69,826500],["2025-03-19",9986.88,10032.07,9806.12,9851.31,320100],["2025-03-20",9851.31,9896.5,9715.74,9760.93,235200],["2025-03-21",9806.12,9851.31,9715.74,9760.93,175100],["2025-03-24",9760.93,9760.93,9489.8,9670.55,377500],["2025-03-25",9715.74,9760.93,9534.99,9715.74,279000],["2025-03-26",9670.55,9715.74,9489.8,9670.55,280800],["2025-03-27",9580.17,9670.55,9580.17,9580.17,357500],["2025-03-28",9580.17,9670.55,9580.17,9625.36,138700],["2025-03-31",9580.17,9670.55,9580.17,9625.36,223300],["2025-04-01",9625.36,9670.55,9580.17,9670.55,108600],["2025-04-02",9670.55,9715.74,9534.99,9715.74,224000],["2025-04-03",9489.8,9489.8,9037.9,9037.9,678900],["2025-04-04",8405.25,8929.45,8405.25,8839.07,663300],["2025-04-08",8242.57,8531.78,8224.49,8224.49,734600],["2025-04-09",7655.1,8043.73,7655.1,7655.1,607000],["2025-04-10",8188.34,8188.34,8188.34,8188.34,109100],["2025-04-11",8721.57,8721.57,8405.25,8495.63,480900],["2025-04-14",8495.63,8576.97,8486.59,8540.82,275700],["2025-04-15",8540.82,8558.89,8314.87,8495.63,252500],["2025-04-16",8495.63,8549.85,8405.25,8495.63,157300],["2025-04-17",8486.59,8513.7,8387.17,8495.63,173300],["2025-04-18",8558.89,8920.41,8558.89,8830.03,236900],["2025-04-21",8830.03,8857.14,8649.27,8676.38,122900],["2025-04-22",8540.82,8676.38,8070.85,8595.04,457500],["2025-04-23",8667.35,8676.38,8586.01,8649.27,151200],["2025-04-24",8676.38,8712.54,8586.01,8658.31,69700],["2025-04-25",8640.23,8676.38,8540.82,8658.31,184800],["2025-04-28",8649.27,8703.5,8586.01,8586.01,217500],["2025-04-29",8586.01,8595.04,8495.63,8595.04,144800],["2025-05-05",8595.04,8658.31,8549.85,8604.08,91400],["2025-05-06",8432.36,8676.38,8432.36,8604.08,188100],["2025-05-07",8522.74,8622.16,8522.74,8613.12,154200],["2025-05-08",8658.31,8721.57,8631.2,8694.46,226100],["2025-05-09",8739.65,8739.65,8658.31,8658.31,183400],["2025-05-12",8694.46,8694.46,8631.2,8658.31,268500],["2025-05-13",8748.69,8748.69,8658.31,8703.5,162400],["2025-05-14",8703.5,8766.76,8703.5,8748.69,209000],["2025-05-15",8784.84,8784.84,8721.57,8748.69,202800],["2025-05-16",8766.76,8766.76,8622.16,8721.57,419000],["2025-05-19",8676.38,8703.5,8622.16,8703.5,209300],["2025-05-20",8748.69,8983.67,8712.54,8811.95,457400],["2025-05-21",8938.48,8938.48,8676.38,8820.99,153400],["2025-05-22",8811.95,8811.95,8703.5,8721.57,355300],["2025-05-23",8613.12,8721.57,8613.12,8685.42,235000],["2025-05-26",8604.08,8694.46,8595.04,8685.42,178900],["2025-05-27",8802.92,8802.92,8694.46,8748.69,390900],["2025-05-28",8748.69,8811.95,8703.5,8721.57,322100],["2025-05-29",8721.57,8721.57,8631.2,8703.5,278800],["2025-05-30",8703.5,8703.5,8549.85,8567.93,272300],["2025-06-02",8631.2,8658.31,8586.01,8649.27,169900],["2025-06-03",8649.27,8694.46,8595.04,8676.38,449200],["2025-06-04",8676.38,8694.46,8649.27,8676.38,267000],["2025-06-05",8694.46,8703.5,8640.23,8676.38,330600],["2025-06-06",8676.38,8676.38,8604.08,8604.08,195000],["2025-06-09",8604.08,8613.12,8486.59,8495.63,314100],["2025-06-10",8468.51,8540.82,8450.44,8450.44,242600],["2025-06-11",8486.59,8513.7,8459.48,8468.51,118200],["2025-06-12",8459.48,8540.82,8459.48,8504.66,69500],["2025-06-13",8486.59,8486.59,8314.87,8405.25,271300],["2025-06-16",8405.25,8477.55,8396.21,8405.25,151800],["2025-06-17",8423.32,8513.7,8396.21,8468.51,351600],["2025-06-18",8278.72,8504.66,8278.72,8405.25,251900],["2025-06-19",8414.29,8477.55,8314.87,8396.21,137500],["2025-06-20",8396.21,8432.36,8332.94,8351.02,305100],["2025-06-23",8323.91,8405.25,8314.87,8405.25,287100],["2025-06-24",8396.21,8423.32,8332.94,8351.02,155400],["2025-06-25",8387.17,8396.21,8351.02,8387.17,124800],["2025-06-26",8360.06,8387.17,8332.94,8387.17,161400],["2025-06-27",8396.21,8396.21,8323.91,8351.02,179600],["2025-06-30",8387.17,8387.17,8314.87,8360.06,183700],["2025-07-01",8378.13,8378.13,8314.87,8341.98,198700],["2025-07-02",8360.06,8360.06,8332.94,8351.02,209500],["2025-07-03",8369.1,8378.13,8341.98,8369.1,317200],["2025-07-04",8369.1,8640.23,8369.1,8640.23,889300],["2025-07-07",8676.38,8676.38,8549.85,8586.01,461700],["2025-07-08",8586.01,8649.27,8486.59,8540.82,363200],["2025-07-09",8504.66,8604.08,8504.66,8540.82,326300],["2025-07-10",8586.01,8766.76,8576.97,8685.42,703700],["2025-07-11",8694.46,8793.88,8549.85,8649.27,311400],["2025-07-14",8667.35,8721.57,8586.01,8676.38,338500],["2025-07-15",8766.76,8766.76,8622.16,8631.2,337200],["2025-07-16",8676.38,8676.38,8586.01,8640.23,343000],["2025-07-17",8676.38,8721.57,8613.12,8631.2,699400],["2025-07-18",8640.23,8938.48,8640.23,8884.26,1372000],["2025-07-21",9128.28,9173.47,8893.29,8920.41,645500],["2025-07-22",8920.41,8947.52,8450.44,8757.73,647700],["2025-07-23",8748.69,8811.95,8748.69,8766.76,491000],["2025-07-24",8766.76,8929.45,8757.73,8884.26,391200],["2025-07-25",8884.26,8884.26,8766.76,8811.95,439100],["2025-07-28",8820.99,8911.37,8757.73,8911.37,1016000],["2025-07-29",8938.48,8947.52,8640.23,8676.38,757200],["2025-07-30",8757.73,8757.73,8586.01,8631.2,436700],["2025-07-31",9218.66,9218.66,9037.9,9218.66,1323000],["2025-08-01",9580.17,9580.17,9128.28,9218.66,1162200],["2025-08-04",9218.66,9354.23,9037.9,9354.23,905700],["2025-08-05",9399.42,9399.42,9037.9,9128.28,868400],["2025-08-06",9218.66,9309.04,9083.09,9173.47,395100],["2025-08-07",9218.66,9309.04,9128.28,9218.66,485100],["2025-08-08",9218.66,9218.66,9019.83,9128.28,783600],["2025-08-11",9083.09,9218.66,9037.9,9128.28,644800],["2025-08-12",9173.47,9489.8,9083.09,9354.23,918500],["2025-08-13",9354.23,9625.36,9263.85,9399.42,2037100],["2025-08-14",9444.61,9444.61,9263.85,9309.04,654000],["2025-08-15",9263.85,9399.42,9037.9,9128.28,1093318],["2025-08-18",9128.28,9263.85,9083.09,9173.47,701507],["2025-08-19",9173.47,9625.36,9173.47,9489.8,1748714],["2025-08-20",9534.99,9534.99,9173.47,9218.66,717111],["2025-08-21",9309.04,9399.42,9083.09,9083.09,915720],["2025-08-22",9173.47,9173.47,8676.38,8766.76,1018110],["2025-08-25",8775.8,8929.45,8757.73,8802.92,280010],["2025-08-26",8857.14,8857.14,8748.69,8857.14,310308],["2025-08-27",9001.75,9001.75,8857.14,8902.33,267610],["2025-08-28",8811.95,8902.33,8775.8,8875.22,328104],["2025-08-29",8884.26,8893.29,8848.1,8884.26,236406],["2025-09-03",8893.29,9173.47,8884.26,9037.9,356017],["2025-09-04",9083.09,9173.47,9037.9,9128.28,320606],["2025-09-05",9218.66,9263.85,9019.83,9019.83,452602],["2025-09-08",8992.71,9037.9,8857.14,8902.33,407015],["2025-09-09",8884.26,8947.52,8884.26,8947.52,173406],["2025-09-10",8974.64,8974.64,8857.14,8902.33,96106],["2025-09-11",8893.29,8893.29,8766.76,8866.18,457411],["2025-09-12",8866.18,8992.71,8857.14,8947.52,103309],["2025-09-15",8965.6,9001.75,8947.52,8983.67,159611],["2025-09-16",9037.9,9173.47,8992.71,9083.09,358812],["2025-09-17",9083.09,9083.09,8992.71,9001.75,146009],["2025-09-18",8965.6,9028.86,8965.6,8992.71,170706],["2025-09-19",9028.86,9037.9,8965.6,8992.71,151008],["2025-09-22",8992.71,8992.71,8884.26,8929.45,207316],["2025-09-23",8911.37,8929.45,8893.29,8929.45,111417],["2025-09-24",8947.52,9128.28,8929.45,9019.83,256919],["2025-09-25",9037.9,9083.09,9010.79,9019.83,121004],["2025-09-26",9128.28,9173.47,9028.86,9128.28,378811],["2025-09-29",9173.47,9218.66,9010.79,9037.9,342106],["2025-09-30",9037.9,9218.66,9001.75,9037.9,269613],["2025-10-01",9037.9,9218.66,9037.9,9173.47,264500],["2025-10-02",9218.66,9806.12,9128.28,9806.12,2729900],["2025-10-03",9806.12,9851.31,9489.8,9534.99,360100],["2025-10-06",9489.8,9625.36,9218.66,9489.8,846500],["2025-10-07",9534.99,9534.99,9263.85,9309.04,307200],["2025-10-08",9354.23,9489.8,9263.85,9263.85,538500],["2025-10-09",9309.04,9399.42,9263.85,9354.23,196700],["2025-10-10",9354.23,9625.36,9354.23,9444.61,652700],["2025-10-13",9309.04,9399.42,9218.66,9263.85,352200],["2025-10-14",9263.85,9354.23,9083.09,9128.28,541600],["2025-10-15",9128.28,9218.66,9037.9,9037.9,276500],["2025-10-16",9037.9,9128.28,9019.83,9037.9,186500],["2025-10-17",9037.9,9083.09,8947.52,9001.75,454200],["2025-10-20",9001.75,9001.75,8631.2,8631.2,329600],["2025-10-21",8631.2,8766.76,8224.49,8757.73,292206],["2025-10-22",8640.23,8848.1,8586.01,8848.1,125114],["2025-10-23",8848.1,8848.1,8685.42,8730.61,93125],["2025-10-24",8730.61,8766.76,8631.2,8757.73,170106],["2025-10-27",8757.73,8766.76,8631.2,8658.31,157810],["2025-10-28",8676.38,8676.38,8586.01,8667.35,134109],["2025-10-29",8721.57,8802.92,8667.35,8748.69,154014],["2025-10-30",8802.92,8802.92,8667.35,8703.5,114405],["2025-10-31",8658.31,8703.5,8631.2,8667.35,275310],["2025-11-03",8604.08,8685.42,8604.08,8658.31,178710],["2025-11-04",8595.04,8658.31,8549.85,8658.31,220515],["2025-11-05",8658.31,8658.31,8631.2,8640.23,91410],["2025-11-06",8730.61,8730.61,8595.04,8640.23,56100],["2025-11-07",8622.16,8640.23,8549.85,8586.01,216000],["2025-11-10",8586.01,8604.08,8549.85,8586.01,124800],["2025-11-11",8558.89,8676.38,8558.89,8676.38,81501],["2025-11-12",8604.08,8676.38,8586.01,8658.31,88703],["2025-11-13",8658.31,8676.38,8631.2,8649.27,133802],["2025-11-14",8640.23,8658.31,8595.04,8649.27,130803],["2025-11-17",8649.27,8667.35,8622.16,8667.35,134527],["2025-11-18",8667.35,8721.57,8613.12,8658.31,213134],["2025-11-19",8658.31,8658.31,8604.08,8613.12,267517],["2025-11-20",8604.08,8640.23,8576.97,8604.08,97512],["2025-11-21",8586.01,8667.35,8540.82,8667.35,185822],["2025-11-24",8667.35,8667.35,8604.08,8649.27,32512],["2025-11-25",8613.12,8622.16,8567.93,8622.16,182706],["2025-11-26",8586.01,8631.2,8549.85,8604.08,89515],["2025-11-27",8622.16,8631.2,8567.93,8567.93,43713],["2025-11-28",8576.97,8586.01,8540.82,8576.97,115704],["2025-12-01",8576.97,8576.97,8531.78,8540.82,92702],["2025-12-02",8549.85,8576.97,8495.63,8513.7,157808],["2025-12-03",8513.7,8667.35,8513.7,8586.01,76204],["2025-12-04",8622.16,8622.16,8567.93,8586.01,127403],["2025-12-05",8540.82,8622.16,8540.82,8540.82,87600],["2025-12-08",8540.82,8766.76,8540.82,8595.04,228301],["2025-12-09",8586.01,8631.2,8522.74,8631.2,90905],["2025-12-10",8649.27,8649.27,8513.7,8613.12,238800],["2025-12-11",8613.12,8631.2,8531.78,8613.12,103503],["2025-12-12",8613.12,8613.12,8495.63,8531.78,285513],["2025-12-15",8459.48,8531.78,8459.48,8531.78,142209],["2025-12-16",8531.78,8576.97,8468.51,8576.97,94308],["2025-12-17",8513.7,8567.93,8495.63,8567.93,91206],["2025-12-18",8604.08,8604.08,8522.74,8576.97,56311],["2025-12-19",8504.66,8576.97,8504.66,8576.97,114505],["2025-12-22",8549.85,8567.93,8531.78,8549.85,55105],["2025-12-23",8549.85,8586.01,8495.63,8540.82,92205],["2025-12-24",8513.7,8540.82,8495.63,8531.78,96707],["2025-12-25",8567.93,8567.93,8504.66,8540.82,36005],["2025-12-26",8531.78,8586.01,8486.59,8586.01,111504],["2025-12-29",8622.16,8622.16,8549.85,8604.08,90806],["2025-12-30",8604.08,8604.08,8540.82,8604.08,41310],["2025-12-31",8658.31,8658.31,8595.04,8604.08,62902],["2026-01-05",8613.12,8613.12,8531.78,8531.78,60600],["2026-01-06",8567.93,8604.08,8531.78,8540.82,81700],["2026-01-07",8540.82,8658.31,8540.82,8613.12,90510],["2026-01-08",8595.04,8631.2,8586.01,8613.12,97907],["2026-01-09",8595.04,8613.12,8495.63,8576.97,137609],["2026-01-12",8576.97,8613.12,8513.7,8586.01,103913],["2026-01-13",8586.01,8613.12,8549.85,8604.08,113416],["2026-01-14",8595.04,8613.12,8558.89,8595.04,206623],["2026-01-15",8595.04,8667.35,8549.85,8604.08,214815],["2026-01-16",8604.08,9028.86,8604.08,8694.46,275821],["2026-01-19",8694.46,8857.14,8667.35,8811.95,312112],["2026-01-20",8839.07,8875.22,8775.8,8830.03,161711],["2026-01-21",8848.1,8848.1,8685.42,8811.95,451823],["2026-01-22",8766.76,8802.92,8694.46,8748.69,98721],["2026-01-23",8712.54,8857.14,8676.38,8676.38,242915],["2026-01-26",8766.76,8766.76,8586.01,8631.2,183023],["2026-01-27",8631.2,8631.2,8522.74,8586.01,217609],["2026-01-28",8586.01,8622.16,8540.82,8586.01,82202],["2026-01-29",8576.97,8676.38,8576.97,8676.38,910900],["2026-01-30",8640.23,8721.57,8595.04,8703.5,60900],["2026-02-02",8748.69,8748.69,8613.12,8613.12,895400],["2026-02-03",8658.31,8658.31,8586.01,8622.16,126300],["2026-02-04",8622.16,8766.76,8622.16,8766.76,361583],["2026-02-05",8784.84,8802.92,8730.61,8784.84,145600],["2026-02-06",8766.76,8793.88,8685.42,8685.42,74500],["2026-02-09",8694.46,8748.69,8631.2,8748.69,112800],["2026-02-10",8766.76,8839.07,8748.69,8757.73,271500],["2026-02-11",8703.5,8811.95,8685.42,8766.76,291000],["2026-02-12",8784.84,8784.84,8748.69,8766.76,73100],["2026-02-13",8784.84,8793.88,8721.57,8766.76,220000],["2026-02-23",8830.03,8902.33,8830.03,8875.22,264100],["2026-02-24",8902.33,8902.33,8848.1,8857.14,387100],["2026-02-25",8900.0,8950.0,8840.0,8870.0,173900],["2026-02-26",8870.0,8940.0,8850.0,8880.0,84600],["2026-02-27",8920.0,8920.0,8800.0,8860.0,160600],["2026-03-02",8700.0,8790.0,8600.0,8700.0,237505],["2026-03-03",8690.0,8690.0,8600.0,8660.0,102317],["2026-03-04",8580.0,8740.0,8500.0,8740.0,203913],["2026-03-05",8550.0,8710.0,8540.0,8650.0,44714],["2026-03-06",8650.0,8730.0,8530.0,8670.0,63516],["2026-03-09",8560.0,8680.0,8080.0,8150.0,367019],["2026-03-10",8210.0,8450.0,8210.0,8450.0,36513],["2026-03-11",8320.0,8550.0,8320.0,8550.0,58905],["2026-03-12",8550.0,8550.0,8400.0,8530.0,57307],["2026-03-13",8510.0,8530.0,8450.0,8530.0,20210],["2026-03-16",8500.0,8510.0,8460.0,8510.0,51806],["2026-03-17",8470.0,8520.0,8440.0,8440.0,65612],["2026-03-18",8460.0,8460.0,8380.0,8430.0,130115],["2026-03-19",8400.0,8490.0,8400.0,8480.0,104011],["2026-03-20",8600.0,8650.0,8450.0,8540.0,167211],["2026-03-23",8540.0,8600.0,8410.0,8500.0,104912],["2026-03-24",8590.0,8590.0,8480.0,8580.0,66020],["2026-03-25",8580.0,8590.0,8540.0,8590.0,92459],["2026-03-26",8520.0,8600.0,8510.0,8600.0,44219],["2026-03-27",8630.0,8650.0,8570.0,8620.0,59218],["2026-03-30",8600.0,8680.0,8470.0,8580.0,99325],["2026-03-31",8560.0,8600.0,8480.0,8570.0,84615],["2026-04-01",8570.0,8610.0,8480.0,8590.0,187817],["2026-04-02",8590.0,8600.0,8530.0,8580.0,27216],["2026-04-03",8510.0,8540.0,8430.0,8430.0,76815],["2026-04-06",8430.0,8500.0,8380.0,8500.0,99029],["2026-04-07",8410.0,8500.0,8400.0,8410.0,27528],["2026-04-08",8430.0,8500.0,8430.0,8460.0,67236],["2026-04-09",8390.0,8470.0,8390.0,8450.0,102513],["2026-04-10",8450.0,8460.0,8400.0,8460.0,63416],["2026-04-13",8450.0,8700.0,8420.0,8500.0,87312],["2026-04-14",8480.0,8640.0,8470.0,8500.0,117014],["2026-04-15",8510.0,8550.0,8450.0,8540.0,70418],["2026-04-16",8520.0,8550.0,8450.0,8490.0,66109],["2026-04-17",8480.0,8530.0,8460.0,8510.0,55914],["2026-04-20",8510.0,8550.0,8480.0,8510.0,36312],["2026-04-21",8510.0,8520.0,8440.0,8500.0,90617],["2026-04-22",8500.0,8500.0,8430.0,8480.0,46220],["2026-04-23",8520.0,8520.0,8400.0,8500.0,61017],["2026-04-24",8490.0,8490.0,8400.0,8490.0,77015],["2026-04-28",8480.0,8480.0,8380.0,8450.0,108800],["2026-04-29",8450.0,8450.0,8370.0,8400.0,142500],["2026-05-04",8400.0,8450.0,8350.0,8420.0,15816],["2026-05-05",8490.0,8490.0,8370.0,8370.0,124511],["2026-05-06",8380.0,8440.0,8350.0,8400.0,61416],["2026-05-07",8370.0,8400.0,8350.0,8350.0,159127],["2026-05-08",8390.0,8450.0,8330.0,8370.0,58213],["2026-05-11",8390.0,8420.0,8300.0,8320.0,89105],["2026-05-12",8350.0,8350.0,8290.0,8290.0,17411],["2026-05-13",8300.0,8320.0,8280.0,8320.0,274111],["2026-05-14",8430.0,8430.0,8280.0,8360.0,301913],["2026-05-15",8400.0,8400.0,8280.0,8380.0,39913],["2026-05-18",8350.0,8370.0,8280.0,8340.0,36519],["2026-05-19",8300.0,8430.0,8260.0,8390.0,98912],["2026-05-20",8400.0,8400.0,8210.0,8380.0,492410],["2026-05-21",8300.0,8350.0,8270.0,8350.0,38907],["2026-05-22",8350.0,8350.0,8260.0,8260.0,51009],["2026-05-25",8270.0,8370.0,8250.0,8280.0,84714],["2026-05-26",8230.0,8300.0,8230.0,8290.0,47314],["2026-05-27",8290.0,8300.0,8230.0,8240.0,37814],["2026-05-28",8250.0,8290.0,8220.0,8280.0,133609],["2026-05-29",8280.0,8280.0,8200.0,8200.0,35709],["2026-06-01",8160.0,8330.0,8160.0,8280.0,59906],["2026-06-02",8280.0,8280.0,8180.0,8250.0,12311],["2026-06-03",8250.0,8250.0,8200.0,8240.0,24010],["2026-06-04",8240.0,8300.0,8150.0,8200.0,101515],["2026-06-05",8160.0,8200.0,8150.0,8200.0,191716],["2026-06-08",8200.0,8230.0,8100.0,8200.0,30715],["2026-06-09",8180.0,8200.0,8100.0,8140.0,38608],["2026-06-10",8140.0,8200.0,8090.0,8200.0,58213],["2026-06-11",8150.0,8200.0,8110.0,8200.0,31715],["2026-06-12",8200.0,8200.0,8150.0,8200.0,5113],["2026-06-15",8200.0,8200.0,8130.0,8180.0,29815],["2026-06-16",8200.0,8200.0,8130.0,8180.0,25011],["2026-06-17",8180.0,8180.0,8100.0,8100.0,251209],["2026-06-18",8150.0,8170.0,8100.0,8160.0,47511],["2026-06-19",8150.0,8150.0,8090.0,8150.0,58609],["2026-06-22",8140.0,8430.0,8140.0,8360.0,295017],["2026-06-23",8400.0,8400.0,8310.0,8380.0,17818],["2026-06-24",8380.0,8380.0,8160.0,8350.0,66620],["2026-06-25",8350.0,8350.0,8200.0,8290.0,24309],["2026-06-26",8250.0,8250.0,8180.0,8240.0,246408],["2026-06-29",8230.0,8270.0,8180.0,8270.0,17234],["2026-06-30",8200.0,8270.0,8150.0,8270.0,30817],["2026-07-01",8230.0,8270.0,8210.0,8270.0,33314],["2026-07-02",8250.0,8340.0,8250.0,8290.0,18313],["2026-07-03",8250.0,8290.0,8200.0,8290.0,49806],["2026-07-06",8290.0,8290.0,8150.0,8250.0,53914],["2026-07-07",8240.0,8240.0,8150.0,8170.0,38714],["2026-07-08",8120.0,8240.0,8120.0,8240.0,39615],["2026-07-09",8200.0,8240.0,8200.0,8240.0,36015],["2026-07-10",8220.0,8230.0,8170.0,8230.0,16105],["2026-07-13",8190.0,8250.0,8110.0,8250.0,39216],["2026-07-14",8200.0,8300.0,8120.0,8270.0,48109],["2026-07-15",8140.0,8260.0,8120.0,8240.0,47617],["2026-07-16",8220.0,8320.0,8130.0,8320.0,36518],["2026-07-17",8280.0,8280.0,8150.0,8240.0,10315],["2026-07-20",8240.0,8240.0,8040.0,8200.0,90124],["2026-07-21",8060.0,8220.0,8060.0,8180.0,31618],["2026-07-22",8100.0,8180.0,8040.0,8040.0,31017],["2026-07-23",8100.0,8120.0,8000.0,8100.0,43307],["2026-07-24",8010.0,8200.0,7980.0,8200.0,93008],["2026-07-27",8200.0,8200.0,8000.0,8040.0,75109],["2026-07-28",7830.0,8000.0,7830.0,8000.0,71601],["2026-07-29",7880.0,7990.0,7880.0,7990.0,34200],["2026-07-30",7990.0,8100.0,7910.0,8070.0,89000],["2026-07-31",7890.0,8000.0,7890.0,8000.0,31000],["2026-08-03",7980.0,7990.0,7900.0,7990.0,41200],["2026-08-04",7990.0,8000.0,7940.0,7990.0,32500],["2026-08-05",7990.0,7990.0,7920.0,7990.0,21100],["2026-08-06",7930.0,7980.0,7890.0,7970.0,39500],["2026-08-07",7990.0,7990.0,7880.0,7990.0,50300],["2026-08-10",7990.0,8050.0,7990.0,8020.0,122000],["2026-08-11",8000.0,8040.0,8000.0,8040.0,15300],["2026-08-12",8100.0,8100.0,7960.0,8080.0,25200],["2026-08-13",8080.0,8080.0,7950.0,8000.0,51900],["2026-08-14",8000.0,8000.0,7900.0,7990.0,44000],["2026-08-17",7840.0,7950.0,7840.0,7940.0,13400],["2026-08-18",7830.0,8000.0,7830.0,7980.0,40000],["2026-08-19",7980.0,8000.0,7910.0,8000.0,61900],["2026-08-20",7960.0,7990.0,7950.0,7980.0,33500],["2026-08-21",8000.0,8000.0,7950.0,7990.0,50200],["2026-08-24",8100.0,8100.0,7990.0,7990.0,91700],["2026-08-25",8000.0,8050.0,7990.0,7990.0,34300],["2026-08-26",7960.0,8000.0,7920.0,8000.0,16100],["2026-08-27",7960.0,7990.0,7960.0,7990.0,19700],["2026-08-28",8000.0,8090.0,8000.0,8070.0,290800],["2026-09-03",8050.0,8070.0,8010.0,8040.0,92400],["2026-09-04",8040.0,8050.0,7980.0,8040.0,34700],["2026-09-07",8040.0,8040.0,7990.0,7990.0,246900],["2026-09-08",8040.0,8040.0,7990.0,7990.0,12500],["2026-09-09",7950.0,8000.0,7940.0,7990.0,42100],["2026-09-10",7990.0,7990.0,7940.0,7990.0,18900],["2026-09-11",7990.0,7990.0,7780.0,7970.0,22200],["2026-09-14",7820.0,7940.0,7550.0,7900.0,113300],["2026-09-15",7650.0,7900.0,7650.0,7900.0,11800],["2026-09-16",7900.0,7900.0,7730.0,7800.0,17800],["2026-09-17",7800.0,7800.0,7630.0,7720.0,56300],["2026-09-18",7670.0,7700.0,7550.0,7690.0,109000],["2026-09-21",7790.0,7790.0,7570.0,7730.0,63800],["2026-09-22",7760.0,7780.0,7610.0,7770.0,47700],["2026-09-23",7770.0,7770.0,7740.0,7770.0,15000],["2026-09-24",7770.0,7770.0,7690.0,7760.0,27300],["2026-09-25",7760.0,8000.0,7680.0,8000.0,51900],["2026-09-28",7710.0,7880.0,7650.0,7880.0,79600],["2026-09-29",7680.0,7870.0,7650.0,7870.0,84100],["2026-09-30",7870.0,7870.0,7710.0,7800.0,34800],["2026-10-01",7890.0,7890.0,7710.0,7810.0,26700],["2026-10-02",7660.0,7860.0,7660.0,7800.0,33900],["2026-10-05",7800.0,7950.0,7800.0,7860.0,35500],["2026-10-06",7950.0,8190.0,7950.0,8000.0,135300],["2026-10-07",8080.0,8090.0,7850.0,8080.0,169000],["2026-10-08",7940.0,8080.0,7890.0,8050.0,188400],["2026-10-09",8000.0,8000.0,7880.0,7980.0,64600],["2026-10-12",7970.0,7970.0,7780.0,7800.0,167200]]}