{"sym":"NDN","index":false,"bars":[["2011-04-21",2404.27,2671.41,1469.27,1522.7,492500],["2011-04-22",1576.13,1589.49,1455.92,1455.92,65800],["2011-04-25",1469.27,1536.06,1415.85,1429.2,53000],["2011-04-26",1522.7,1562.77,1389.13,1389.13,69000],["2011-04-27",1442.56,1469.27,1349.06,1375.78,215900],["2011-04-28",1402.49,1455.92,1375.78,1442.56,214800],["2011-04-29",1469.27,1495.99,1469.27,1482.63,104100],["2011-05-04",1509.35,1509.35,1402.49,1429.2,14200],["2011-05-05",1429.2,1455.92,1349.06,1402.49,55300],["2011-05-06",1469.27,1469.27,1335.7,1362.42,47400],["2011-05-09",1402.49,1415.85,1349.06,1402.49,47100],["2011-05-10",1442.56,1442.56,1402.49,1402.49,72700],["2011-05-11",1389.13,1389.13,1335.7,1389.13,76500],["2011-05-12",1402.49,1455.92,1402.49,1455.92,215300],["2011-05-13",1509.35,1536.06,1509.35,1536.06,291400],["2011-05-16",1562.77,1629.56,1549.42,1562.77,147000],["2011-05-17",1576.13,1576.13,1469.27,1495.99,141600],["2011-05-18",1429.2,1562.77,1415.85,1522.7,201900],["2011-05-19",1562.77,1589.49,1522.7,1536.06,256100],["2011-05-20",1576.13,1576.13,1482.63,1549.42,132800],["2011-05-23",1549.42,1562.77,1429.2,1455.92,147800],["2011-05-24",1495.99,1509.35,1402.49,1402.49,69300],["2011-05-25",1442.56,1455.92,1335.7,1362.42,57000],["2011-05-26",1362.42,1375.78,1268.92,1349.06,209400],["2011-05-27",1362.42,1375.78,1282.28,1335.7,110000],["2011-05-30",1402.49,1402.49,1255.56,1255.56,26700],["2011-05-31",1295.63,1308.99,1228.85,1255.56,92300],["2011-06-01",1282.28,1322.35,1228.85,1295.63,84000],["2011-06-02",1322.35,1362.42,1295.63,1362.42,92200],["2011-06-03",1349.06,1442.56,1282.28,1335.7,34800],["2011-06-06",1389.13,1402.49,1295.63,1308.99,44000],["2011-06-07",1349.06,1362.42,1308.99,1322.35,80600],["2011-06-08",1349.06,1362.42,1282.28,1322.35,44400],["2011-06-09",1362.42,1389.13,1335.7,1335.7,51800],["2011-06-10",1389.13,1415.85,1349.06,1389.13,48500],["2011-06-13",1429.2,1442.56,1349.06,1389.13,46600],["2011-06-14",1429.2,1429.2,1308.99,1322.35,74000],["2011-06-15",1375.78,1375.78,1255.56,1255.56,63200],["2011-06-16",1282.28,1308.99,1268.92,1268.92,8100],["2011-06-17",1268.92,1282.28,1202.13,1202.13,88200],["2011-06-20",1228.85,1228.85,1188.78,1228.85,50300],["2011-06-21",1255.56,1255.56,1202.13,1242.2,20300],["2011-06-22",1202.13,1202.13,1162.06,1162.06,68100],["2011-06-23",1148.71,1148.71,1095.28,1095.28,87200],["2011-06-24",1121.99,1175.42,1108.63,1175.42,50100],["2011-06-27",1162.06,1202.13,1135.35,1202.13,45200],["2011-06-28",1215.49,1215.49,1148.71,1162.06,18000],["2011-06-29",1135.35,1135.35,1108.63,1135.35,43100],["2011-06-30",1162.06,1162.06,1108.63,1121.99,46900],["2011-07-01",1108.63,1108.63,1095.28,1108.63,28200],["2011-07-04",1108.63,1135.35,1108.63,1121.99,6900],["2011-07-05",1148.71,1175.42,1135.35,1175.42,56700],["2011-07-06",1228.85,1228.85,1121.99,1148.71,29700],["2011-07-07",1175.42,1175.42,1148.71,1162.06,25900],["2011-07-08",1175.42,1175.42,1135.35,1175.42,27000],["2011-07-11",1148.71,1162.06,1135.35,1135.35,52800],["2011-07-12",1148.71,1162.06,1135.35,1162.06,45500],["2011-07-13",1210.04,1210.04,1195.1,1195.1,22000],["2011-07-14",1284.74,1284.74,1150.29,1150.29,7800],["2011-07-15",1165.23,1269.8,1165.23,1269.8,23500],["2011-07-18",1284.74,1299.68,1195.1,1195.1,16500],["2011-07-19",1239.92,1239.92,1210.04,1210.04,5000],["2011-07-20",1210.04,1224.98,1210.04,1210.04,12800],["2011-07-21",1210.04,1254.86,1210.04,1254.86,38300],["2011-07-22",1239.92,1254.86,1239.92,1239.92,29600],["2011-07-25",1195.1,1314.61,1195.1,1314.61,33100],["2011-07-26",1329.55,1344.49,1314.61,1314.61,14000],["2011-07-27",1359.43,1359.43,1239.92,1299.68,17000],["2011-07-28",1359.43,1359.43,1254.86,1254.86,16000],["2011-07-29",1374.37,1389.31,1254.86,1254.86,25900],["2011-08-01",1269.8,1284.74,1269.8,1269.8,19700],["2011-08-02",1314.61,1344.49,1239.92,1254.86,15000],["2011-08-03",1344.49,1344.49,1344.49,1344.49,9000],["2011-08-04",1254.86,1284.74,1254.86,1254.86,3000],["2011-08-05",1269.8,1299.68,1239.92,1269.8,16500],["2011-08-08",1299.68,1314.61,1299.68,1314.61,6000],["2011-08-09",1329.55,1329.55,1224.98,1224.98,43200],["2011-08-10",1299.68,1314.61,1299.68,1314.61,7000],["2011-08-11",1314.61,1314.61,1239.92,1239.92,10000],["2011-08-12",1284.74,1284.74,1180.16,1180.16,6000],["2011-08-15",1284.74,1299.68,1284.74,1299.68,5000],["2011-08-16",1314.61,1314.61,1314.61,1314.61,2000],["2011-08-17",1344.49,1344.49,1344.49,1344.49,2000],["2011-08-18",1374.37,1374.37,1269.8,1269.8,17600],["2011-08-19",1254.86,1254.86,1210.04,1254.86,13200],["2011-08-22",1254.86,1254.86,1224.98,1254.86,14000],["2011-08-23",1269.8,1269.8,1224.98,1224.98,14300],["2011-08-24",1254.86,1254.86,1239.92,1239.92,9100],["2011-08-25",1224.98,1239.92,1224.98,1224.98,20200],["2011-08-26",1239.92,1239.92,1239.92,1239.92,3000],["2011-08-29",1254.86,1269.8,1254.86,1269.8,12000],["2011-08-30",1284.74,1284.74,1269.8,1269.8,23400],["2011-08-31",1299.68,1299.68,1254.86,1269.8,11100],["2011-09-01",1314.61,1344.49,1269.8,1329.55,33300],["2011-09-05",1344.49,1344.49,1269.8,1329.55,47800],["2011-09-06",1329.55,1329.55,1269.8,1299.68,14600],["2011-09-07",1329.55,1389.31,1299.68,1374.37,48400],["2011-09-08",1389.31,1434.12,1344.49,1404.25,41900],["2011-09-09",1464.0,1464.0,1344.49,1389.31,36800],["2011-09-12",1419.19,1419.19,1329.55,1419.19,29100],["2011-09-13",1449.06,1464.0,1419.19,1449.06,40100],["2011-09-14",1449.06,1464.0,1389.31,1389.31,28300],["2011-09-15",1449.06,1478.94,1359.43,1389.31,16500],["2011-09-16",1493.88,1493.88,1404.25,1404.25,41400],["2011-09-19",1434.12,1434.12,1434.12,1434.12,9000],["2011-09-20",1434.12,1523.76,1434.12,1523.76,271600],["2011-09-21",1538.7,1613.39,1538.7,1583.51,75400],["2011-09-22",1598.45,1598.45,1523.76,1598.45,87000],["2011-09-23",1598.45,1673.15,1583.51,1628.33,241600],["2011-09-26",1688.08,1762.78,1688.08,1762.78,306900],["2011-09-27",1867.35,1867.35,1762.78,1837.47,236300],["2011-09-28",1897.23,1897.23,1762.78,1792.66,125200],["2011-09-29",1867.35,1867.35,1703.02,1703.02,251400],["2011-09-30",1777.72,1777.72,1673.15,1703.02,118900],["2011-10-03",1777.72,1777.72,1688.08,1717.96,138600],["2011-10-04",1777.72,1777.72,1658.21,1717.96,116000],["2011-10-05",1747.84,1747.84,1688.08,1688.08,118600],["2011-10-06",1762.78,1762.78,1703.02,1747.84,115500],["2011-10-07",1747.84,1747.84,1688.08,1688.08,59800],["2011-10-10",1598.45,1673.15,1598.45,1613.39,198700],["2011-10-11",1658.21,1658.21,1613.39,1628.33,58500],["2011-10-12",1673.15,1673.15,1538.7,1538.7,118300],["2011-10-13",1568.57,1628.33,1449.06,1568.57,56400],["2011-10-14",1568.57,1583.51,1523.76,1538.7,108000],["2011-10-17",1538.7,1553.63,1508.82,1508.82,66600],["2011-10-18",1538.7,1553.63,1434.12,1449.06,72000],["2011-10-19",1508.82,1538.7,1464.0,1538.7,79900],["2011-10-20",1523.76,1553.63,1464.0,1478.94,101800],["2011-10-21",1523.76,1538.7,1449.06,1508.82,120500],["2011-10-24",1523.76,1598.45,1508.82,1508.82,194800],["2011-10-25",1568.57,1598.45,1523.76,1523.76,108800],["2011-10-26",1613.39,1613.39,1523.76,1523.76,63600],["2011-10-27",1613.39,1613.39,1538.7,1538.7,89000],["2011-10-28",1598.45,1628.33,1538.7,1613.39,180900],["2011-10-31",1673.15,1688.08,1598.45,1613.39,130300],["2011-11-01",1658.21,1673.15,1568.57,1568.57,39200],["2011-11-02",1598.45,1613.39,1553.63,1583.51,115900],["2011-11-03",1598.45,1598.45,1538.7,1583.51,79100],["2011-11-04",1598.45,1598.45,1508.82,1508.82,88500],["2011-11-07",1568.57,1583.51,1478.94,1478.94,44200],["2011-11-08",1538.7,1538.7,1449.06,1523.76,104300],["2011-11-09",1508.82,1508.82,1464.0,1464.0,94900],["2011-11-10",1493.88,1493.88,1434.12,1449.06,63700],["2011-11-11",1478.94,1478.94,1419.19,1419.19,78000],["2011-11-14",1449.06,1449.06,1404.25,1404.25,96800],["2011-11-15",1419.19,1419.19,1374.37,1389.31,108000],["2011-11-16",1493.88,1493.88,1419.19,1419.19,112100],["2011-11-17",1478.94,1478.94,1389.31,1434.12,116700],["2011-11-18",1434.12,1434.12,1374.37,1374.37,114200],["2011-11-21",1419.19,1419.19,1329.55,1329.55,148500],["2011-11-22",1389.31,1389.31,1389.31,1389.31,50000],["2011-11-23",1404.25,1464.0,1344.49,1344.49,103000],["2011-11-24",1434.12,1464.0,1374.37,1374.37,101100],["2011-11-25",1449.06,1449.06,1359.43,1359.43,87400],["2011-11-28",1404.25,1478.94,1359.43,1359.43,92000],["2011-11-29",1419.19,1449.06,1389.31,1389.31,62600],["2011-11-30",1434.12,1434.12,1344.49,1344.49,37500],["2011-12-01",1359.43,1359.43,1314.61,1329.55,74700],["2011-12-02",1329.55,1329.55,1329.55,1329.55,53000],["2011-12-05",1359.43,1359.43,1314.61,1359.43,70000],["2011-12-06",1359.43,1374.37,1329.55,1329.55,52000],["2011-12-07",1344.49,1344.49,1329.55,1329.55,34400],["2011-12-08",1344.49,1344.49,1329.55,1329.55,5000],["2011-12-09",1344.49,1359.43,1329.55,1359.43,39100],["2011-12-12",1389.31,1404.25,1344.49,1359.43,33200],["2011-12-13",1389.31,1404.25,1359.43,1374.37,44200],["2011-12-14",1419.19,1419.19,1374.37,1374.37,26400],["2011-12-15",1359.43,1359.43,1314.61,1344.49,8000],["2011-12-16",1344.49,1374.37,1344.49,1374.37,25000],["2011-12-19",1359.43,1359.43,1359.43,1359.43,20000],["2011-12-20",1269.8,1269.8,1269.8,1269.8,2100],["2011-12-21",1329.55,1344.49,1329.55,1344.49,12500],["2011-12-22",1389.31,1389.31,1344.49,1344.49,1700],["2011-12-23",1344.49,1344.49,1299.68,1344.49,15300],["2011-12-26",1329.55,1329.55,1329.55,1329.55,13000],["2011-12-27",1329.55,1329.55,1239.92,1239.92,35900],["2011-12-28",1254.86,1254.86,1224.98,1224.98,15100],["2011-12-29",1314.61,1314.61,1284.74,1284.74,15000],["2011-12-30",1329.55,1329.55,1329.55,1329.55,15000],["2012-01-03",1314.61,1314.61,1239.92,1239.92,15000],["2012-01-04",1254.86,1254.86,1224.98,1224.98,23000],["2012-01-05",1239.92,1239.92,1210.04,1210.04,10000],["2012-01-06",1210.04,1210.04,1195.1,1195.1,11000],["2012-01-09",1210.04,1210.04,1210.04,1210.04,24000],["2012-01-10",1224.98,1224.98,1224.98,1224.98,100],["2012-01-11",1239.92,1239.92,1239.92,1239.92,1000],["2012-01-12",1269.8,1269.8,1269.8,1269.8,7000],["2012-01-13",1254.86,1284.74,1254.86,1254.86,17000],["2012-01-16",1284.74,1299.68,1284.74,1299.68,16000],["2012-01-17",1299.68,1374.37,1284.74,1299.68,22100],["2012-01-18",1314.61,1314.61,1314.61,1314.61,100],["2012-01-19",1344.49,1404.25,1344.49,1404.25,34100],["2012-01-20",1374.37,1404.25,1344.49,1344.49,43500],["2012-01-30",1449.06,1464.0,1329.55,1434.12,25400],["2012-01-31",1538.7,1538.7,1464.0,1464.0,30100],["2012-02-01",1538.7,1568.57,1523.76,1523.76,25700],["2012-02-02",1553.63,1553.63,1523.76,1523.76,23800],["2012-02-03",1568.57,1568.57,1478.94,1478.94,8300],["2012-02-06",1568.57,1568.57,1464.0,1493.88,30200],["2012-02-07",1538.7,1538.7,1538.7,1538.7,25100],["2012-02-08",1508.82,1523.76,1464.0,1464.0,36000],["2012-02-09",1508.82,1508.82,1508.82,1508.82,24000],["2012-02-10",1493.88,1493.88,1404.25,1404.25,32000],["2012-02-13",1449.06,1449.06,1449.06,1449.06,10000],["2012-02-14",1404.25,1419.19,1404.25,1419.19,11100],["2012-02-15",1359.43,1389.31,1329.55,1374.37,17400],["2012-02-16",1389.31,1389.31,1329.55,1329.55,13000],["2012-02-17",1299.68,1359.43,1299.68,1359.43,24600],["2012-02-20",1374.37,1434.12,1374.37,1434.12,22000],["2012-02-21",1434.12,1434.12,1404.25,1404.25,27000],["2012-02-22",1449.06,1449.06,1419.19,1419.19,35200],["2012-02-23",1434.12,1493.88,1434.12,1478.94,24400],["2012-02-24",1478.94,1493.88,1419.19,1419.19,24000],["2012-02-27",1508.82,1508.82,1478.94,1478.94,36900],["2012-02-28",1493.88,1508.82,1478.94,1478.94,32000],["2012-02-29",1508.82,1508.82,1419.19,1434.12,33900],["2012-03-01",1553.63,1553.63,1464.0,1464.0,28200],["2012-03-02",1493.88,1493.88,1404.25,1404.25,2000],["2012-03-05",1464.0,1538.7,1389.31,1538.7,60900],["2012-03-06",1628.33,1628.33,1464.0,1464.0,33000],["2012-03-07",1658.21,1658.21,1538.7,1538.7,10100],["2012-03-08",1658.21,1658.21,1449.06,1449.06,28800],["2012-03-09",1568.57,1568.57,1464.0,1464.0,10000],["2012-03-12",1568.57,1568.57,1389.31,1389.31,16000],["2012-03-13",1538.7,1538.7,1359.43,1404.25,37000],["2012-03-14",1478.94,1478.94,1314.61,1314.61,41700],["2012-03-15",1404.25,1419.19,1389.31,1419.19,17100],["2012-03-16",1493.88,1493.88,1404.25,1404.25,13400],["2012-03-19",1434.12,1434.12,1404.25,1404.25,34300],["2012-03-20",1419.19,1419.19,1404.25,1404.25,1000],["2012-03-21",1434.12,1434.12,1344.49,1404.25,15800],["2012-03-22",1404.25,1404.25,1284.74,1359.43,15400],["2012-03-23",1389.31,1389.31,1359.43,1359.43,49500],["2012-03-26",1464.0,1464.0,1419.19,1464.0,357463],["2012-03-27",1553.63,1553.63,1464.0,1478.94,144300],["2012-03-28",1568.57,1568.57,1449.06,1493.88,68900],["2012-03-29",1598.45,1598.45,1449.06,1449.06,19400],["2012-03-30",1449.06,1449.06,1359.43,1359.43,79400],["2012-04-03",1359.43,1359.43,1284.74,1344.49,38300],["2012-04-04",1404.25,1404.25,1284.74,1284.74,37300],["2012-04-05",1314.61,1374.37,1314.61,1374.37,32100],["2012-04-06",1434.12,1434.12,1329.55,1374.37,26100],["2012-04-09",1389.31,1389.31,1314.61,1344.49,66100],["2012-04-10",1419.19,1419.19,1329.55,1344.49,62600],["2012-04-11",1419.19,1419.19,1299.68,1419.19,198600],["2012-04-12",1508.82,1508.82,1464.0,1508.82,170800],["2012-04-13",1598.45,1598.45,1389.31,1464.0,133000],["2012-04-16",1553.63,1553.63,1404.25,1464.0,204500],["2012-04-17",1538.7,1553.63,1449.06,1553.63,809700],["2012-04-18",1658.21,1658.21,1568.57,1658.21,413400],["2012-04-19",1762.78,1762.78,1568.57,1658.21,211700],["2012-04-20",1688.08,1688.08,1523.76,1583.51,246500],["2012-04-23",1688.08,1688.08,1478.94,1478.94,336900],["2012-04-24",1568.57,1568.57,1419.19,1493.88,240200],["2012-04-25",1598.45,1598.45,1493.88,1538.7,345900],["2012-04-26",1628.33,1628.33,1464.0,1508.82,241500],["2012-04-27",1598.45,1598.45,1478.94,1508.82,380832],["2012-05-02",1613.39,1613.39,1508.82,1613.39,501500],["2012-05-03",1717.96,1717.96,1553.63,1613.39,207200],["2012-05-04",1613.39,1643.27,1568.57,1628.33,208000],["2012-05-07",1732.9,1732.9,1613.39,1703.02,418500],["2012-05-08",1777.72,1777.72,1613.39,1643.27,363200],["2012-05-09",1762.78,1762.78,1613.39,1628.33,252700],["2012-05-10",1747.84,1747.84,1613.39,1643.27,343428],["2012-05-11",1747.84,1747.84,1568.57,1583.51,308300],["2012-05-14",1643.27,1643.27,1508.82,1508.82,292900],["2012-05-15",1493.88,1493.88,1404.25,1419.19,248900],["2012-05-16",1374.37,1449.06,1344.49,1419.19,159500],["2012-05-17",1434.12,1449.06,1389.31,1389.31,80100],["2012-05-18",1434.12,1434.12,1314.61,1374.37,296700],["2012-05-21",1449.06,1449.06,1389.31,1449.06,219200],["2012-05-22",1538.7,1538.7,1419.19,1434.12,96900],["2012-05-23",1538.7,1538.7,1359.43,1374.37,173400],["2012-05-24",1478.94,1478.94,1314.61,1359.43,182900],["2012-05-25",1419.19,1434.12,1344.49,1434.12,272000],["2012-05-28",1523.76,1523.76,1389.31,1404.25,115400],["2012-05-29",1493.88,1493.88,1359.43,1404.25,114900],["2012-05-30",1449.06,1449.06,1344.49,1404.25,99500],["2012-05-31",1493.88,1493.88,1344.49,1359.43,134980],["2012-06-01",1449.06,1449.06,1344.49,1374.37,106100],["2012-06-04",1389.31,1389.31,1329.55,1329.55,134300],["2012-06-05",1389.31,1389.31,1314.61,1389.31,82800],["2012-06-06",1419.19,1419.19,1374.37,1404.25,80100],["2012-06-07",1449.06,1493.88,1374.37,1493.88,847500],["2012-06-08",1598.45,1598.45,1493.88,1583.51,584300],["2012-06-11",1658.21,1658.21,1523.76,1553.63,120400],["2012-06-12",1658.21,1658.21,1493.88,1493.88,102800],["2012-06-13",1523.76,1523.76,1404.25,1404.25,402900],["2012-06-14",1478.94,1478.94,1344.49,1404.25,156500],["2012-06-15",1493.88,1493.88,1389.31,1434.12,282300],["2012-06-18",1523.76,1523.76,1389.31,1434.12,185300],["2012-06-19",1523.76,1523.76,1374.37,1389.31,161600],["2012-06-20",1374.37,1419.19,1359.43,1419.19,72600],["2012-06-21",1419.19,1419.19,1374.37,1419.19,75100],["2012-06-22",1404.25,1404.25,1359.43,1374.37,57300],["2012-06-25",1374.37,1374.37,1314.61,1359.43,274400],["2012-06-26",1344.49,1344.49,1284.74,1299.68,262600],["2012-06-27",1314.61,1344.49,1284.74,1329.55,185400],["2012-06-28",1299.68,1329.55,1269.8,1329.55,112300],["2012-06-29",1344.49,1359.43,1299.68,1329.55,70700],["2012-07-02",1344.49,1359.43,1284.74,1284.74,142600],["2012-07-03",1299.68,1299.68,1239.92,1269.8,150400],["2012-07-04",1254.86,1254.86,1224.98,1224.98,85600],["2012-07-05",1269.8,1284.74,1195.1,1284.74,140200],["2012-07-06",1314.61,1314.61,1254.86,1284.74,159800],["2012-07-09",1284.74,1284.74,1224.98,1239.92,73100],["2012-07-10",1239.92,1254.86,1210.04,1254.86,58500],["2012-07-11",1239.92,1284.74,1239.92,1284.74,55800],["2012-07-12",1269.8,1314.61,1254.86,1314.61,66000],["2012-07-13",1314.61,1374.37,1314.61,1359.43,102100],["2012-07-16",1389.31,1389.31,1284.74,1299.68,81000],["2012-07-17",1269.8,1344.49,1269.8,1329.55,45900],["2012-07-18",1359.43,1389.31,1314.61,1374.37,219800],["2012-07-19",1329.55,1404.25,1314.61,1374.37,164200],["2012-07-20",1389.31,1404.25,1359.43,1374.37,181600],["2012-07-23",1426.56,1443.96,1356.97,1443.96,90100],["2012-07-24",1426.56,1426.56,1356.97,1391.77,88300],["2012-07-25",1374.37,1391.77,1339.58,1374.37,72400],["2012-07-26",1426.56,1426.56,1374.37,1391.77,40300],["2012-07-27",1461.35,1461.35,1339.58,1391.77,65400],["2012-07-30",1461.35,1461.35,1374.37,1391.77,28800],["2012-07-31",1461.35,1461.35,1339.58,1391.77,50020],["2012-08-01",1461.35,1461.35,1356.97,1374.37,52200],["2012-08-02",1391.77,1391.77,1374.37,1391.77,25100],["2012-08-03",1374.37,1374.37,1339.58,1374.37,24300],["2012-08-06",1374.37,1409.16,1356.97,1374.37,71100],["2012-08-07",1374.37,1374.37,1356.97,1374.37,22000],["2012-08-08",1391.77,1391.77,1339.58,1374.37,46900],["2012-08-09",1374.37,1374.37,1339.58,1374.37,60400],["2012-08-10",1443.96,1443.96,1322.18,1322.18,38900],["2012-08-13",1391.77,1391.77,1287.38,1322.18,42300],["2012-08-14",1391.77,1391.77,1287.38,1322.18,28400],["2012-08-15",1322.18,1339.58,1304.78,1304.78,25000],["2012-08-16",1304.78,1304.78,1304.78,1304.78,23900],["2012-08-17",1304.78,1304.78,1269.99,1304.78,34200],["2012-08-20",1374.37,1374.37,1287.38,1322.18,76600],["2012-08-21",1391.77,1391.77,1235.19,1235.19,143100],["2012-08-22",1287.38,1287.38,1165.6,1165.6,71700],["2012-08-23",1235.19,1235.19,1113.41,1113.41,103400],["2012-08-24",1165.6,1183.0,1061.22,1183.0,79000],["2012-08-27",1200.4,1200.4,1113.41,1113.41,68400],["2012-08-28",1165.6,1165.6,1043.82,1078.62,26500],["2012-08-29",1165.6,1183.0,1148.21,1183.0,27200],["2012-08-30",1235.19,1235.19,1183.0,1200.4,26800],["2012-08-31",1200.4,1200.4,1183.0,1200.4,23100],["2012-09-04",1200.4,1200.4,1183.0,1200.4,20600],["2012-09-05",1252.59,1252.59,1130.81,1183.0,25800],["2012-09-06",1183.0,1183.0,1113.41,1148.21,36600],["2012-09-07",1200.4,1200.4,1096.02,1130.81,27719],["2012-09-10",1183.0,1183.0,1061.22,1061.22,51000],["2012-09-11",1096.02,1096.02,1026.43,1061.22,22300],["2012-09-12",1113.41,1113.41,1043.82,1096.02,34300],["2012-09-13",1148.21,1148.21,1043.82,1113.41,30064],["2012-09-14",1165.6,1165.6,1078.62,1113.41,49000],["2012-09-17",1148.21,1148.21,1078.62,1113.41,46800],["2012-09-18",1165.6,1165.6,1043.82,1078.62,77100],["2012-09-19",1130.81,1130.81,1026.43,1078.62,48000],["2012-09-20",1130.81,1130.81,1009.03,1078.62,34700],["2012-09-21",1096.02,1096.02,1043.82,1078.62,48700],["2012-09-24",1061.22,1078.62,1043.82,1061.22,47200],["2012-09-25",1130.81,1130.81,1009.03,1043.82,57400],["2012-09-26",1113.41,1113.41,991.63,1043.82,71600],["2012-09-27",1113.41,1113.41,991.63,1026.43,44700],["2012-09-28",1096.02,1096.02,956.84,991.63,73200],["2012-10-01",974.24,991.63,922.05,939.44,57900],["2012-10-02",991.63,991.63,887.25,887.25,79100],["2012-10-03",939.44,939.44,887.25,922.05,84800],["2012-10-04",974.24,974.24,904.65,922.05,57100],["2012-10-05",974.24,974.24,869.85,887.25,56800],["2012-10-08",939.44,939.44,869.85,904.65,56000],["2012-10-09",956.84,956.84,869.85,922.05,97700],["2012-10-10",974.24,974.24,869.85,904.65,73700],["2012-10-11",956.84,956.84,869.85,956.84,215300],["2012-10-12",1009.03,1009.03,956.84,1009.03,564000],["2012-10-15",1078.62,1078.62,956.84,956.84,79500],["2012-10-16",1009.03,1009.03,939.44,974.24,194900],["2012-10-17",1026.43,1026.43,922.05,939.44,156200],["2012-10-18",991.63,991.63,904.65,922.05,116500],["2012-10-19",922.05,939.44,869.85,869.85,206300],["2012-10-22",939.44,939.44,852.46,887.25,69200],["2012-10-23",939.44,939.44,852.46,887.25,91500],["2012-10-24",869.85,869.85,835.06,852.46,59200],["2012-10-25",852.46,852.46,800.27,817.66,156300],["2012-10-26",817.66,835.06,800.27,800.27,100200],["2012-10-29",817.66,817.66,782.87,782.87,65000],["2012-10-30",800.27,817.66,782.87,800.27,109900],["2012-10-31",800.27,800.27,782.87,800.27,77100],["2012-11-01",800.27,835.06,800.27,800.27,118600],["2012-11-02",800.27,800.27,748.07,748.07,213600],["2012-11-05",748.07,765.47,713.28,765.47,128632],["2012-11-06",748.07,765.47,730.68,748.07,98020],["2012-11-07",748.07,782.87,748.07,765.47,101100],["2012-11-08",765.47,765.47,748.07,748.07,69500],["2012-11-09",748.07,782.87,748.07,782.87,115200],["2012-11-12",782.87,817.66,765.47,817.66,115800],["2012-11-13",800.27,835.06,782.87,817.66,151800],["2012-11-14",817.66,835.06,782.87,817.66,103400],["2012-11-15",817.66,835.06,800.27,800.27,116200],["2012-11-16",817.66,817.66,782.87,782.87,69100],["2012-11-19",782.87,800.27,765.47,765.47,54400],["2012-11-20",782.87,800.27,765.47,800.27,138500],["2012-11-21",782.87,800.27,765.47,765.47,59800],["2012-11-22",782.87,800.27,765.47,782.87,106900],["2012-11-23",800.27,800.27,765.47,782.87,146300],["2012-11-26",782.87,782.87,748.07,748.07,109900],["2012-11-27",748.07,765.47,730.68,730.68,110800],["2012-11-28",730.68,748.07,730.68,730.68,98600],["2012-11-29",748.07,765.47,730.68,765.47,158600],["2012-11-30",765.47,765.47,748.07,748.07,85200],["2012-12-03",748.07,765.47,748.07,765.47,72400],["2012-12-04",765.47,782.87,748.07,765.47,155400],["2012-12-05",765.47,800.27,765.47,782.87,209100],["2012-12-06",765.47,782.87,765.47,782.87,112100],["2012-12-07",765.47,800.27,765.47,765.47,234400],["2012-12-10",782.87,835.06,782.87,835.06,470100],["2012-12-11",835.06,869.85,817.66,852.46,336500],["2012-12-12",852.46,904.65,835.06,904.65,494800],["2012-12-13",904.65,922.05,852.46,852.46,336300],["2012-12-14",869.85,904.65,852.46,887.25,253100],["2012-12-17",887.25,904.65,852.46,852.46,201600],["2012-12-18",852.46,869.85,817.66,835.06,187600],["2012-12-19",835.06,887.25,835.06,869.85,516400],["2012-12-20",887.25,904.65,835.06,852.46,253100],["2012-12-21",852.46,869.85,817.66,852.46,242500],["2012-12-24",869.85,887.25,835.06,869.85,233100],["2012-12-25",869.85,887.25,852.46,869.85,306128],["2012-12-26",869.85,887.25,835.06,869.85,184400],["2012-12-27",887.25,922.05,869.85,887.25,697000],["2012-12-28",904.65,939.44,887.25,939.44,351700],["2013-01-02",939.44,991.63,939.44,991.63,522269],["2013-01-03",1009.03,1043.82,956.84,1026.43,774864],["2013-01-04",1026.43,1113.41,974.24,1061.22,458380],["2013-01-07",1078.62,1113.41,1009.03,1009.03,288264],["2013-01-08",1026.43,1043.82,956.84,974.24,418000],["2013-01-09",1009.03,1009.03,939.44,939.44,559300],["2013-01-10",939.44,956.84,887.25,904.65,279900],["2013-01-11",922.05,974.24,922.05,939.44,161700],["2013-01-14",939.44,956.84,904.65,939.44,158400],["2013-01-15",922.05,991.63,904.65,974.24,334600],["2013-01-16",974.24,1043.82,974.24,1026.43,538800],["2013-01-17",1009.03,1026.43,974.24,974.24,231300],["2013-01-18",956.84,991.63,922.05,939.44,166600],["2013-01-21",939.44,956.84,904.65,939.44,104500],["2013-01-22",939.44,939.44,869.85,887.25,166100],["2013-01-23",887.25,904.65,852.46,887.25,85900],["2013-01-24",869.85,939.44,869.85,939.44,141300],["2013-01-25",904.65,956.84,904.65,922.05,278400],["2013-01-28",922.05,956.84,904.65,939.44,271400],["2013-01-29",922.05,956.84,904.65,922.05,202400],["2013-01-30",922.05,956.84,904.65,922.05,258500],["2013-01-31",939.44,939.44,904.65,904.65,378100],["2013-02-01",904.65,922.05,869.85,887.25,326300],["2013-02-04",887.25,956.84,887.25,939.44,270900],["2013-02-05",922.05,956.84,904.65,922.05,220752],["2013-02-06",922.05,956.84,922.05,956.84,91600],["2013-02-07",939.44,974.24,939.44,974.24,129400],["2013-02-08",974.24,1026.43,956.84,1009.03,208800],["2013-02-18",1026.43,1078.62,1009.03,1078.62,308500],["2013-02-19",1061.22,1078.62,1026.43,1026.43,303200],["2013-02-20",1009.03,1061.22,991.63,1061.22,274900],["2013-02-21",1061.22,1078.62,956.84,956.84,539900],["2013-02-22",956.84,1009.03,922.05,991.63,196200],["2013-02-25",1009.03,1009.03,974.24,991.63,328884],["2013-02-26",1009.03,1009.03,939.44,974.24,386800],["2013-02-27",974.24,974.24,939.44,974.24,325692],["2013-02-28",974.24,991.63,956.84,956.84,117500],["2013-03-01",974.24,991.63,956.84,956.84,84300],["2013-03-04",956.84,956.84,922.05,922.05,110100],["2013-03-05",922.05,922.05,887.25,887.25,200200],["2013-03-06",887.25,922.05,887.25,922.05,137500],["2013-03-07",939.44,939.44,887.25,922.05,137500],["2013-03-08",904.65,922.05,887.25,922.05,100500],["2013-03-11",922.05,974.24,922.05,974.24,123200],["2013-03-12",956.84,974.24,939.44,956.84,110700],["2013-03-13",939.44,939.44,904.65,939.44,148692],["2013-03-14",956.84,956.84,922.05,939.44,103500],["2013-03-15",939.44,991.63,922.05,991.63,274900],["2013-03-18",974.24,974.24,922.05,922.05,78200],["2013-03-19",922.05,939.44,904.65,904.65,157700],["2013-03-20",939.44,939.44,904.65,939.44,112000],["2013-03-21",922.05,956.84,922.05,922.05,141300],["2013-03-22",922.05,939.44,904.65,904.65,117300],["2013-03-25",904.65,922.05,887.25,904.65,74500],["2013-03-26",904.65,939.44,904.65,922.05,137800],["2013-03-27",922.05,939.44,904.65,904.65,52300],["2013-03-28",922.05,922.05,887.25,904.65,133200],["2013-03-29",904.65,922.05,869.85,904.65,110300],["2013-04-01",922.05,939.44,904.65,922.05,87000],["2013-04-02",922.05,939.44,922.05,922.05,121500],["2013-04-03",922.05,939.44,904.65,922.05,128500],["2013-04-04",922.05,939.44,887.25,887.25,134800],["2013-04-05",922.05,939.44,887.25,922.05,195000],["2013-04-08",922.05,939.44,904.65,922.05,115100],["2013-04-09",922.05,939.44,904.65,922.05,133700],["2013-04-10",922.05,939.44,904.65,904.65,119500],["2013-04-11",922.05,939.44,904.65,904.65,95000],["2013-04-12",922.05,939.44,887.25,887.25,111000],["2013-04-15",922.05,922.05,869.85,869.85,149800],["2013-04-16",869.85,904.65,852.46,869.85,179000],["2013-04-17",869.85,904.65,869.85,869.85,93200],["2013-04-18",904.65,904.65,869.85,887.25,151100],["2013-04-22",887.25,887.25,852.46,852.46,127100],["2013-04-23",869.85,887.25,852.46,869.85,161400],["2013-04-24",869.85,904.65,869.85,887.25,134100],["2013-04-25",904.65,939.44,887.25,939.44,175700],["2013-04-26",939.44,939.44,904.65,904.65,126300],["2013-05-02",922.05,922.05,887.25,887.25,107500],["2013-05-03",904.65,922.05,887.25,904.65,132532],["2013-05-06",904.65,956.84,904.65,956.84,133100],["2013-05-07",956.84,956.84,922.05,922.05,102800],["2013-05-08",939.44,939.44,922.05,922.05,94000],["2013-05-09",939.44,974.24,904.65,939.44,135456],["2013-05-10",956.84,974.24,922.05,956.84,139200],["2013-05-13",939.44,974.24,939.44,974.24,123600],["2013-05-14",974.24,991.63,939.44,956.84,125000],["2013-05-15",956.84,956.84,904.65,956.84,148200],["2013-05-16",956.84,974.24,939.44,956.84,86200],["2013-05-17",956.84,974.24,939.44,974.24,112148],["2013-05-20",956.84,956.84,904.65,922.05,125100],["2013-05-21",939.44,939.44,904.65,922.05,109360],["2013-05-22",939.44,974.24,922.05,974.24,144200],["2013-05-23",974.24,974.24,939.44,939.44,201600],["2013-05-24",956.84,974.24,939.44,974.24,204400],["2013-05-27",939.44,1026.43,922.05,1009.03,210276],["2013-05-28",1009.03,1026.43,974.24,1009.03,155700],["2013-05-29",1009.03,1026.43,991.63,1009.03,241100],["2013-05-30",1009.03,1009.03,974.24,1009.03,257802],["2013-05-31",1009.03,1078.62,1009.03,1043.82,340800],["2013-06-03",1061.22,1061.22,1026.43,1061.22,158400],["2013-06-04",1061.22,1130.81,1009.03,1078.62,315300],["2013-06-05",1096.02,1096.02,1026.43,1026.43,171632],["2013-06-06",1061.22,1061.22,991.63,1043.82,183120],["2013-06-07",1043.82,1061.22,991.63,1026.43,364600],["2013-06-10",991.63,1043.82,956.84,991.63,231400],["2013-06-11",1009.03,1009.03,956.84,956.84,269500],["2013-06-12",956.84,991.63,939.44,956.84,503900],["2013-06-13",974.24,991.63,956.84,991.63,168600],["2013-06-14",991.63,1009.03,974.24,974.24,202200],["2013-06-17",991.63,991.63,922.05,922.05,276040],["2013-06-18",939.44,956.84,904.65,956.84,286700],["2013-06-19",956.84,956.84,922.05,939.44,220300],["2013-06-20",939.44,956.84,922.05,922.05,307900],["2013-06-21",922.05,956.84,904.65,939.44,218500],["2013-06-24",922.05,956.84,904.65,922.05,186700],["2013-06-25",922.05,939.44,904.65,904.65,359800],["2013-06-26",922.05,956.84,904.65,922.05,249200],["2013-06-27",939.44,956.84,922.05,922.05,138000],["2013-06-28",939.44,974.24,939.44,939.44,95300],["2013-07-01",974.24,991.63,922.05,991.63,156000],["2013-07-02",974.24,1061.22,974.24,1043.82,170400],["2013-07-03",1009.03,1009.03,991.63,1009.03,61900],["2013-07-04",1009.03,1043.82,974.24,1043.82,217712],["2013-07-05",1026.43,1078.62,1009.03,1061.22,204700],["2013-07-08",1078.62,1078.62,1026.43,1043.82,52600],["2013-07-09",1043.82,1113.41,1026.43,1096.02,193600],["2013-07-10",1078.62,1148.21,1061.22,1148.21,166160],["2013-07-11",1113.41,1113.41,1078.62,1096.02,143600],["2013-07-12",1113.41,1113.41,1043.82,1043.82,51900],["2013-07-15",1130.81,1165.6,1026.43,1165.6,230900],["2013-07-16",1183.0,1217.8,1148.21,1217.8,185800],["2013-07-17",1235.19,1235.19,1165.6,1217.8,144600],["2013-07-18",1200.4,1217.8,1148.21,1200.4,139200],["2013-07-19",1200.4,1200.4,1113.41,1148.21,90000],["2013-07-22",1113.41,1217.8,1096.02,1096.02,124400],["2013-07-23",1078.62,1078.62,1043.82,1043.82,121000],["2013-07-24",1043.82,1061.22,1026.43,1026.43,93500],["2013-07-25",1043.82,1096.02,1026.43,1096.02,80500],["2013-07-26",1043.82,1165.6,1026.43,1165.6,106732],["2013-07-29",1130.81,1148.21,1130.81,1130.81,69104],["2013-07-30",1183.0,1183.0,1113.41,1148.21,64620],["2013-07-31",1148.21,1165.6,1096.02,1148.21,95100],["2013-08-01",1183.0,1183.0,1148.21,1165.6,82000],["2013-08-02",1165.6,1183.0,1165.6,1183.0,70500],["2013-08-05",1183.0,1183.0,1165.6,1183.0,72700],["2013-08-06",1165.6,1183.0,1148.21,1165.6,94800],["2013-08-07",1165.6,1165.6,1148.21,1148.21,104200],["2013-08-08",1148.21,1165.6,1130.81,1148.21,102100],["2013-08-09",1148.21,1183.0,1130.81,1183.0,169400],["2013-08-12",1183.0,1217.8,1165.6,1217.8,143400],["2013-08-13",1252.59,1269.99,1183.0,1269.99,151100],["2013-08-14",1200.4,1269.99,1200.4,1217.8,111276],["2013-08-15",1217.8,1217.8,1183.0,1200.4,90500],["2013-08-16",1217.8,1304.78,1200.4,1269.99,97400],["2013-08-19",1269.99,1391.77,1235.19,1391.77,79110],["2013-08-20",1478.75,1478.75,1287.38,1426.56,89351],["2013-08-21",1443.96,1461.35,1322.18,1374.37,87100],["2013-08-22",1426.56,1426.56,1322.18,1356.97,103300],["2013-08-23",1374.37,1374.37,1356.97,1356.97,61000],["2013-08-26",1356.97,1409.16,1322.18,1409.16,74400],["2013-08-27",1409.16,1426.56,1356.97,1374.37,59100],["2013-08-28",1374.37,1391.77,1322.18,1339.58,80300],["2013-08-29",1461.35,1461.35,1391.77,1391.77,72100],["2013-08-30",1391.77,1409.16,1252.59,1287.38,97500],["2013-09-03",1287.38,1304.78,1217.8,1217.8,80200],["2013-09-04",1252.59,1287.38,1165.6,1165.6,99600],["2013-09-05",1165.6,1200.4,1165.6,1200.4,64400],["2013-09-06",1200.4,1235.19,1113.41,1130.81,113200],["2013-09-09",1148.21,1165.6,1113.41,1165.6,83100],["2013-09-10",1183.0,1183.0,1113.41,1130.81,77800],["2013-09-11",1130.81,1148.21,1096.02,1148.21,91100],["2013-09-12",1148.21,1148.21,1113.41,1113.41,75600],["2013-09-13",1113.41,1130.81,1096.02,1096.02,94500],["2013-09-16",1113.41,1130.81,1096.02,1096.02,72000],["2013-09-17",1113.41,1130.81,1096.02,1113.41,96900],["2013-09-18",1096.02,1096.02,1078.62,1078.62,71700],["2013-09-19",1078.62,1113.41,1078.62,1096.02,81000],["2013-09-20",1113.41,1113.41,1078.62,1096.02,75200],["2013-09-23",1113.41,1165.6,1096.02,1165.6,65800],["2013-09-24",1165.6,1183.0,1130.81,1183.0,270100],["2013-09-25",1148.21,1200.4,1113.41,1183.0,87700],["2013-09-26",1200.4,1200.4,1130.81,1200.4,288400],["2013-09-27",1252.59,1269.99,1165.6,1183.0,68000],["2013-09-30",1183.0,1217.8,1183.0,1200.4,84600],["2013-10-01",1200.4,1200.4,1113.41,1165.6,298000],["2013-10-02",1183.0,1183.0,1130.81,1183.0,106000],["2013-10-03",1200.4,1200.4,1130.81,1165.6,133600],["2013-10-04",1165.6,1183.0,1148.21,1148.21,105000],["2013-10-07",1130.81,1217.8,1130.81,1165.6,119512],["2013-10-08",1165.6,1217.8,1165.6,1200.4,174565],["2013-10-09",1217.8,1235.19,1148.21,1217.8,125000],["2013-10-10",1217.8,1235.19,1165.6,1200.4,148500],["2013-10-11",1217.8,1304.78,1200.4,1304.78,167200],["2013-10-14",1391.77,1426.56,1304.78,1391.77,297210],["2013-10-15",1391.77,1409.16,1304.78,1391.77,127530],["2013-10-16",1374.37,1461.35,1339.58,1426.56,244630],["2013-10-17",1409.16,1426.56,1356.97,1374.37,219000],["2013-10-18",1356.97,1374.37,1304.78,1322.18,146740],["2013-10-21",1322.18,1374.37,1304.78,1322.18,231600],["2013-10-22",1391.77,1391.77,1304.78,1356.97,301000],["2013-10-23",1374.37,1391.77,1304.78,1374.37,376100],["2013-10-24",1374.37,1391.77,1304.78,1356.97,296000],["2013-10-25",1322.18,1356.97,1304.78,1339.58,236400],["2013-10-28",1322.18,1339.58,1269.99,1269.99,231600],["2013-10-29",1269.99,1287.38,1235.19,1287.38,132800],["2013-10-30",1269.99,1356.97,1252.59,1304.78,348300],["2013-10-31",1287.38,1287.38,1252.59,1269.99,255300],["2013-11-01",1269.99,1287.38,1235.19,1252.59,252240],["2013-11-04",1269.99,1374.37,1269.99,1356.97,694218],["2013-11-05",1356.97,1426.56,1356.97,1391.77,562042],["2013-11-06",1391.77,1426.56,1339.58,1391.77,442300],["2013-11-07",1374.37,1391.77,1356.97,1356.97,201790],["2013-11-08",1356.97,1391.77,1339.58,1356.97,267400],["2013-11-11",1356.97,1478.75,1356.97,1478.75,561883],["2013-11-12",1565.74,1565.74,1443.96,1496.15,349200],["2013-11-13",1461.35,1496.15,1409.16,1426.56,180290],["2013-11-14",1443.96,1461.35,1426.56,1461.35,117610],["2013-11-15",1461.35,1478.75,1426.56,1461.35,175400],["2013-11-18",1461.35,1513.55,1461.35,1496.15,310700],["2013-11-19",1513.55,1513.55,1461.35,1478.75,316746],["2013-11-20",1478.75,1548.34,1478.75,1513.55,401652],["2013-11-21",1530.94,1583.13,1496.15,1496.15,460600],["2013-11-22",1496.15,1496.15,1461.35,1478.75,270730],["2013-11-25",1478.75,1496.15,1443.96,1478.75,172546],["2013-11-26",1461.35,1478.75,1443.96,1478.75,185700],["2013-11-27",1478.75,1496.15,1461.35,1478.75,105123],["2013-11-28",1478.75,1478.75,1426.56,1443.96,111100],["2013-11-29",1443.96,1461.35,1391.77,1391.77,262400],["2013-12-02",1391.77,1496.15,1391.77,1478.75,181400],["2013-12-03",1461.35,1496.15,1461.35,1496.15,115500],["2013-12-04",1478.75,1513.55,1461.35,1496.15,222410],["2013-12-05",1496.15,1548.34,1478.75,1530.94,283665],["2013-12-06",1548.34,1548.34,1513.55,1530.94,86413],["2013-12-09",1530.94,1530.94,1478.75,1496.15,71980],["2013-12-10",1496.15,1548.34,1496.15,1513.55,272500],["2013-12-11",1496.15,1513.55,1443.96,1461.35,94200],["2013-12-12",1461.35,1478.75,1426.56,1478.75,177950],["2013-12-13",1478.75,1496.15,1443.96,1461.35,130610],["2013-12-16",1461.35,1478.75,1426.56,1461.35,99342],["2013-12-17",1478.75,1478.75,1461.35,1478.75,81200],["2013-12-18",1478.75,1513.55,1461.35,1478.75,101810],["2013-12-19",1478.75,1530.94,1478.75,1496.15,250780],["2013-12-20",1530.94,1530.94,1496.15,1513.55,109800],["2013-12-23",1530.94,1530.94,1496.15,1496.15,68600],["2013-12-24",1496.15,1496.15,1478.75,1478.75,106500],["2013-12-25",1461.35,1496.15,1461.35,1496.15,70600],["2013-12-26",1478.75,1478.75,1461.35,1461.35,48200],["2013-12-27",1478.75,1496.15,1443.96,1461.35,84300],["2013-12-30",1461.35,1461.35,1391.77,1443.96,137200],["2013-12-31",1443.96,1461.35,1409.16,1443.96,129800],["2014-01-02",1478.75,1478.75,1426.56,1443.96,97200],["2014-01-03",1443.96,1478.75,1443.96,1443.96,100500],["2014-01-06",1443.96,1461.35,1443.96,1461.35,105210],["2014-01-07",1461.35,1478.75,1443.96,1461.35,60200],["2014-01-08",1461.35,1478.75,1426.56,1443.96,101700],["2014-01-09",1443.96,1583.13,1443.96,1478.75,219990],["2014-01-10",1530.94,1530.94,1478.75,1478.75,134160],["2014-01-13",1478.75,1513.55,1478.75,1513.55,58400],["2014-01-14",1478.75,1513.55,1478.75,1496.15,79600],["2014-01-15",1496.15,1513.55,1478.75,1478.75,72630],["2014-01-16",1478.75,1496.15,1478.75,1496.15,97000],["2014-01-17",1496.15,1496.15,1461.35,1496.15,147000],["2014-01-20",1496.15,1513.55,1478.75,1513.55,251300],["2014-01-21",1513.55,1548.34,1496.15,1496.15,180250],["2014-01-22",1530.94,1530.94,1478.75,1478.75,197236],["2014-01-23",1478.75,1496.15,1461.35,1496.15,49900],["2014-01-24",1478.75,1513.55,1478.75,1513.55,46900],["2014-01-27",1496.15,1513.55,1478.75,1513.55,37100],["2014-02-06",1513.55,1530.94,1496.15,1530.94,131700],["2014-02-07",1530.94,1548.34,1513.55,1530.94,80700],["2014-02-10",1513.55,1565.74,1513.55,1565.74,164660],["2014-02-11",1565.74,1652.72,1565.74,1565.74,284410],["2014-02-12",1565.74,1600.53,1513.55,1600.53,210160],["2014-02-13",1600.53,1600.53,1565.74,1600.53,112911],["2014-02-14",1600.53,1600.53,1565.74,1600.53,141160],["2014-02-17",1600.53,1687.52,1583.13,1652.72,304148],["2014-02-18",1687.52,1809.3,1670.12,1809.3,577085],["2014-02-19",1913.68,1983.27,1844.09,1983.27,403740],["2014-02-20",2000.66,2000.66,1791.9,1809.3,464050],["2014-02-21",1757.11,1844.09,1739.71,1826.69,242626],["2014-02-24",1826.69,1878.88,1826.69,1878.88,222220],["2014-02-25",1861.49,1896.28,1826.69,1878.88,216600],["2014-02-26",1878.88,1983.27,1861.49,1983.27,435550],["2014-02-27",1983.27,2018.06,1878.88,1913.68,203206],["2014-02-28",1896.28,1913.68,1861.49,1913.68,96300],["2014-03-03",1878.88,1878.88,1774.5,1774.5,259358],["2014-03-04",1739.71,1826.69,1687.52,1826.69,111700],["2014-03-05",1861.49,1878.88,1826.69,1878.88,217800],["2014-03-06",1826.69,1878.88,1826.69,1861.49,61200],["2014-03-07",1844.09,1931.08,1844.09,1896.28,180309],["2014-03-10",1878.88,1913.68,1861.49,1896.28,227400],["2014-03-11",1913.68,1983.27,1896.28,1931.08,265210],["2014-03-12",1913.68,1983.27,1913.68,1931.08,265000],["2014-03-13",1931.08,1983.27,1913.68,1983.27,255700],["2014-03-14",1965.87,1983.27,1948.47,1965.87,187600],["2014-03-17",1965.87,2052.86,1965.87,2035.46,328840],["2014-03-18",2035.46,2052.86,1983.27,2018.06,513950],["2014-03-19",2018.06,2105.05,2000.66,2070.25,389060],["2014-03-20",2070.25,2122.44,2052.86,2105.05,581630],["2014-03-21",2105.05,2244.22,2087.65,2192.03,270217],["2014-03-24",2174.64,2261.62,2174.64,2261.62,304600],["2014-03-25",2261.62,2261.62,2139.84,2174.64,261489],["2014-03-26",2105.05,2192.03,2052.86,2052.86,315720],["2014-03-27",2052.86,2070.25,1965.87,2070.25,197400],["2014-03-28",2105.05,2122.44,2052.86,2087.65,192510],["2014-03-31",2087.65,2122.44,2052.86,2087.65,55222],["2014-04-01",2052.86,2070.25,1983.27,2000.66,144059],["2014-04-02",1983.27,1983.27,1861.49,1931.08,219310],["2014-04-03",1948.47,2087.65,1896.28,2018.06,74126],["2014-04-04",2018.06,2035.46,1948.47,2035.46,47000],["2014-04-07",2018.06,2052.86,1983.27,2052.86,104600],["2014-04-08",2035.46,2052.86,1983.27,2000.66,119702],["2014-04-10",2000.66,2052.86,2000.66,2018.06,136000],["2014-04-11",2000.66,2052.86,2000.66,2035.46,126300],["2014-04-14",2070.25,2070.25,2018.06,2052.86,137430],["2014-04-15",2052.86,2070.25,1965.87,1965.87,203800],["2014-04-16",1931.08,1931.08,1861.49,1931.08,177200],["2014-04-17",1965.87,1965.87,1913.68,1948.47,104700],["2014-04-18",1931.08,1931.08,1826.69,1844.09,181700],["2014-04-21",1826.69,1948.47,1791.9,1826.69,159200],["2014-04-22",1913.68,1913.68,1809.3,1878.88,121100],["2014-04-23",1826.69,1896.28,1791.9,1844.09,54100],["2014-04-24",1913.68,1913.68,1791.9,1791.9,99400],["2014-04-25",1844.09,1861.49,1791.9,1791.9,32100],["2014-04-28",1809.3,1826.69,1791.9,1826.69,39088],["2014-04-29",1826.69,1844.09,1809.3,1844.09,61400],["2014-05-05",1861.49,1861.49,1774.5,1774.5,70011],["2014-05-06",1739.71,1739.71,1652.72,1722.31,74200],["2014-05-07",1617.93,1687.52,1617.93,1687.52,72400],["2014-05-08",1565.74,1565.74,1530.94,1548.34,372701],["2014-05-09",1565.74,1687.52,1565.74,1687.52,29900],["2014-05-12",1530.94,1617.93,1530.94,1583.13,74600],["2014-05-13",1565.74,1583.13,1548.34,1583.13,42900],["2014-05-14",1583.13,1739.71,1583.13,1739.71,66700],["2014-05-15",1687.52,1739.71,1583.13,1652.72,36000],["2014-05-16",1652.72,1687.52,1652.72,1670.12,18030],["2014-05-19",1652.72,1704.91,1652.72,1704.91,15600],["2014-05-20",1600.53,1739.71,1600.53,1687.52,32200],["2014-05-21",1704.91,1826.69,1704.91,1774.5,26300],["2014-05-22",1878.88,1878.88,1687.52,1704.91,13592],["2014-05-23",1670.12,1704.91,1670.12,1704.91,17308],["2014-05-26",1670.12,1774.5,1670.12,1774.5,44796],["2014-05-27",1739.71,1896.28,1739.71,1896.28,62311],["2014-05-28",1948.47,1948.47,1844.09,1844.09,101700],["2014-05-29",1844.09,1913.68,1826.69,1878.88,70250],["2014-05-30",1826.69,1948.47,1826.69,1878.88,81500],["2014-06-02",1826.69,1913.68,1791.9,1878.88,54000],["2014-06-03",1896.28,1896.28,1809.3,1809.3,85800],["2014-06-04",1791.9,1826.69,1757.11,1826.69,117100],["2014-06-05",1757.11,1791.9,1757.11,1791.9,62529],["2014-06-06",1774.5,1844.09,1774.5,1844.09,43700],["2014-06-09",1774.5,1913.68,1774.5,1844.09,60200],["2014-06-10",1826.69,1896.28,1809.3,1809.3,84900],["2014-06-11",1791.9,1844.09,1791.9,1844.09,7100],["2014-06-12",1861.49,1861.49,1791.9,1826.69,11300],["2014-06-13",1791.9,1861.49,1791.9,1861.49,12700],["2014-06-16",1844.09,1844.09,1844.09,1844.09,1000],["2014-06-17",1913.68,1913.68,1861.49,1861.49,34000],["2014-06-18",1878.88,1878.88,1861.49,1878.88,21900],["2014-06-19",1826.69,1844.09,1826.69,1844.09,40100],["2014-06-20",1774.5,1844.09,1774.5,1809.3,40232],["2014-06-23",1774.5,1844.09,1774.5,1774.5,15100],["2014-06-24",1774.5,1791.9,1757.11,1757.11,52800],["2014-06-25",1757.11,1809.3,1757.11,1791.9,23160],["2014-06-26",1913.68,1948.47,1844.09,1931.08,77600],["2014-06-27",1931.08,1948.47,1844.09,1948.47,17769],["2014-06-30",1948.47,1965.87,1896.28,1965.87,32300],["2014-07-01",1913.68,1948.47,1878.88,1913.68,42000],["2014-07-02",1861.49,1878.88,1844.09,1878.88,18400],["2014-07-03",1896.28,1896.28,1844.09,1878.88,49100],["2014-07-04",1878.88,1896.28,1861.49,1878.88,62100],["2014-07-07",1878.88,1913.68,1878.88,1878.88,43035],["2014-07-08",1844.09,2052.86,1844.09,2018.06,56600],["2014-07-09",2070.25,2087.65,1965.87,2018.06,11210],["2014-07-10",1948.47,2018.06,1948.47,2018.06,5700],["2014-07-11",1913.68,2070.25,1913.68,2000.66,10800],["2014-07-14",2000.66,2018.06,1965.87,1983.27,14800],["2014-07-15",2035.46,2174.64,2035.46,2174.64,340800],["2014-07-16",2226.83,2331.21,2157.24,2157.24,216660],["2014-07-17",2261.62,2261.62,2157.24,2209.43,22500],["2014-07-18",2174.64,2226.83,2122.44,2209.43,37040],["2014-07-21",2157.24,2192.03,2087.65,2105.05,31800],["2014-07-22",2087.65,2105.05,2018.06,2070.25,81700],["2014-07-23",2139.84,2174.64,2052.86,2105.05,31400],["2014-07-24",2070.25,2122.44,2070.25,2105.05,20300],["2014-07-25",2087.65,2087.65,2018.06,2018.06,32700],["2014-07-28",2000.66,2018.06,1913.68,1913.68,65900],["2014-07-29",1931.08,1948.47,1913.68,1931.08,35451],["2014-07-30",1948.47,1965.87,1913.68,1965.87,16100],["2014-07-31",1965.87,2035.46,1948.47,2035.46,32900],["2014-08-01",1983.27,2035.46,1983.27,1983.27,10600],["2014-08-04",2000.66,2000.66,1983.27,2000.66,400],["2014-08-05",2000.66,2018.06,1965.87,2018.06,28950],["2014-08-06",2018.06,2018.06,1948.47,2000.66,20600],["2014-08-07",2000.66,2000.66,1948.47,2000.66,77440],["2014-08-08",2018.06,2018.06,1983.27,2018.06,85500],["2014-08-11",2018.06,2018.06,1948.47,2000.66,78800],["2014-08-12",1983.27,2018.06,1948.47,1983.27,107600],["2014-08-13",1965.87,2087.65,1965.87,2087.65,181150],["2014-08-14",2087.65,2122.44,2035.46,2070.25,113350],["2014-08-15",2035.46,2070.25,2000.66,2035.46,143900],["2014-08-18",2035.46,2105.05,2035.46,2105.05,189104],["2014-08-19",2087.65,2087.65,2018.06,2052.86,171800],["2014-08-20",2052.86,2070.25,2000.66,2052.86,146900],["2014-08-21",2035.46,2087.65,2000.66,2052.86,201300],["2014-08-22",2052.86,2105.05,2018.06,2070.25,251800],["2014-08-25",2052.86,2139.84,2052.86,2139.84,536700],["2014-08-26",2139.84,2174.64,2087.65,2139.84,378500],["2014-08-27",2157.24,2157.24,2052.86,2087.65,188910],["2014-08-28",2105.05,2174.64,2035.46,2122.44,352500],["2014-08-29",2157.24,2174.64,2052.86,2087.65,332600],["2014-09-03",2122.44,2157.24,2087.65,2122.44,451035],["2014-09-04",2139.84,2157.24,2087.65,2157.24,456800],["2014-09-05",2157.24,2366.0,2139.84,2366.0,1094353],["2014-09-08",2366.0,2505.18,2366.0,2452.99,516650],["2014-09-09",2470.39,2470.39,2279.02,2348.61,749900],["2014-09-10",2313.81,2435.59,2261.62,2435.59,493820],["2014-09-11",2400.8,2470.39,2366.0,2418.19,435700],["2014-09-12",2383.4,2470.39,2348.61,2435.59,490300],["2014-09-15",2470.39,2609.56,2435.59,2487.78,835900],["2014-09-16",2487.78,2679.15,2435.59,2679.15,695353],["2014-09-17",2626.96,2696.55,2574.77,2574.77,509680],["2014-09-18",2539.97,2661.75,2522.58,2592.16,714200],["2014-09-19",2592.16,2626.96,2522.58,2592.16,474600],["2014-09-22",2592.16,2696.55,2592.16,2609.56,414100],["2014-09-23",2609.56,2644.36,2539.97,2609.56,447400],["2014-09-24",2609.56,2609.56,2487.78,2487.78,491500],["2014-09-25",2505.18,2522.58,2435.59,2522.58,356000],["2014-09-26",2522.58,2522.58,2487.78,2505.18,329700],["2014-09-29",2505.18,2661.75,2470.39,2557.37,325500],["2014-09-30",2557.37,2574.77,2522.58,2539.97,321500],["2014-10-01",2574.77,2609.56,2574.77,2574.77,258423],["2014-10-02",2574.77,2644.36,2574.77,2609.56,354600],["2014-10-03",2609.56,2644.36,2574.77,2574.77,217840],["2014-10-06",2661.75,2818.33,2661.75,2800.93,522200],["2014-10-07",2870.52,2974.9,2853.12,2905.31,334609],["2014-10-08",2887.92,2905.31,2766.14,2800.93,222030],["2014-10-09",2818.33,2835.72,2696.55,2696.55,281355],["2014-10-10",2696.55,2783.53,2661.75,2748.74,286106],["2014-10-13",2731.34,2748.74,2661.75,2679.15,318800],["2014-10-14",2696.55,2800.93,2644.36,2644.36,213607],["2014-10-15",2713.94,2713.94,2609.56,2679.15,252213],["2014-10-16",2731.34,2748.74,2557.37,2557.37,313000],["2014-10-17",2557.37,2592.16,2505.18,2574.77,232400],["2014-10-20",2592.16,2731.34,2592.16,2696.55,190700],["2014-10-21",2679.15,2766.14,2661.75,2731.34,258000],["2014-10-22",2766.14,2992.3,2731.34,2940.11,354500],["2014-10-23",2992.3,3009.69,2800.93,2957.5,332643],["2014-10-24",2974.9,2974.9,2835.72,2905.31,265400],["2014-10-27",3117.38,3138.59,2841.69,3138.59,707200],["2014-10-28",3138.59,3371.86,3138.59,3371.86,351403],["2014-10-29",3456.69,3605.13,3393.07,3456.69,291300],["2014-10-30",3541.51,3774.79,3477.89,3626.34,558700],["2014-10-31",3689.96,3902.03,3647.55,3902.03,404526],["2014-11-03",3902.03,4220.13,3902.03,4029.27,365334],["2014-11-04",3986.85,3986.85,3817.2,3880.82,375926],["2014-11-05",3880.82,4029.27,3774.79,3859.61,392908],["2014-11-06",3859.61,3944.44,3711.17,3732.37,265320],["2014-11-07",3753.58,3774.79,3583.93,3753.58,539720],["2014-11-10",3711.17,3923.23,3711.17,3817.2,321600],["2014-11-11",3838.41,3880.82,3626.34,3626.34,294600],["2014-11-12",3753.58,3774.79,3647.55,3774.79,284560],["2014-11-13",3732.37,3774.79,3605.13,3711.17,432900],["2014-11-14",3774.79,3774.79,3605.13,3605.13,371500],["2014-11-17",3689.96,3732.37,3668.75,3711.17,399850],["2014-11-18",3711.17,3732.37,3605.13,3605.13,402300],["2014-11-19",3626.34,3647.55,3583.93,3647.55,321960],["2014-11-20",3605.13,3923.23,3605.13,3923.23,379500],["2014-11-21",3944.44,3944.44,3647.55,3647.55,403800],["2014-11-24",3859.61,3859.61,3583.93,3711.17,421000],["2014-11-25",3711.17,3795.99,3711.17,3774.79,218000],["2014-11-26",3817.2,3817.2,3689.96,3689.96,296300],["2014-11-27",3689.96,3732.37,3626.34,3689.96,153460],["2014-11-28",3689.96,3774.79,3668.75,3753.58,251300],["2014-12-01",3689.96,3774.79,3647.55,3689.96,183600],["2014-12-02",3689.96,3689.96,3626.34,3647.55,300400],["2014-12-03",3668.75,3668.75,3605.13,3626.34,279662],["2014-12-04",3626.34,3647.55,3583.93,3626.34,78200],["2014-12-05",3626.34,3647.55,3605.13,3626.34,102035],["2014-12-08",3626.34,3647.55,3477.89,3477.89,227840],["2014-12-09",3477.89,3477.89,3181.0,3223.41,276800],["2014-12-10",3117.38,3371.86,3117.38,3371.86,268430],["2014-12-11",3287.03,3371.86,3265.83,3287.03,161046],["2014-12-12",3287.03,3371.86,3287.03,3329.45,75700],["2014-12-15",3329.45,3393.07,3308.24,3371.86,122100],["2014-12-16",3308.24,3371.86,3244.62,3265.83,264400],["2014-12-17",3223.41,3308.24,3074.97,3138.59,367300],["2014-12-18",3308.24,3371.86,3117.38,3265.83,171900],["2014-12-19",3244.62,3244.62,3138.59,3159.79,101300],["2014-12-22",3181.0,3350.65,3159.79,3287.03,110400],["2014-12-23",3287.03,3499.1,3244.62,3393.07,249200],["2014-12-24",3499.1,3541.51,3393.07,3541.51,170200],["2014-12-25",3541.51,3562.72,3499.1,3541.51,194200],["2014-12-26",3499.1,3541.51,3350.65,3499.1,253600],["2014-12-29",3477.89,3477.89,3308.24,3308.24,167200],["2014-12-30",3350.65,3477.89,3244.62,3393.07,209500],["2014-12-31",3477.89,3562.72,3393.07,3499.1,144900],["2015-01-05",3435.48,3583.93,3435.48,3456.69,170200],["2015-01-06",3393.07,3499.1,3265.83,3499.1,240100],["2015-01-07",3414.27,3499.1,3371.86,3371.86,294250],["2015-01-08",3329.45,3477.89,3329.45,3371.86,244110],["2015-01-09",3350.65,3456.69,3329.45,3456.69,216700],["2015-01-12",3456.69,3456.69,3350.65,3350.65,345500],["2015-01-13",3287.03,3456.69,3287.03,3456.69,353906],["2015-01-14",3520.31,3626.34,3477.89,3626.34,475900],["2015-01-15",3626.34,3774.79,3626.34,3626.34,376600],["2015-01-16",3647.55,3711.17,3605.13,3605.13,403900],["2015-01-19",3605.13,3626.34,3456.69,3541.51,383804],["2015-01-20",3541.51,3711.17,3499.1,3562.72,817128],["2015-01-21",3647.55,3668.75,3605.13,3605.13,472050],["2015-01-22",3626.34,3647.55,3562.72,3605.13,424304],["2015-01-23",3605.13,3689.96,3562.72,3626.34,465700],["2015-01-26",3626.34,3986.85,3626.34,3986.85,1067022],["2015-01-27",4071.68,4220.13,3965.65,4114.09,630925],["2015-01-28",4050.47,4114.09,4008.06,4071.68,496400],["2015-01-29",4050.47,4326.16,3944.44,4326.16,645200],["2015-01-30",4326.16,4432.19,4156.51,4156.51,517309],["2015-02-02",4198.92,4326.16,4071.68,4092.89,432200],["2015-02-03",4092.89,4156.51,3711.17,3711.17,561684],["2015-02-04",3689.96,3880.82,3605.13,3859.61,628904],["2015-02-05",3859.61,3986.85,3817.2,3880.82,425330],["2015-02-06",3859.61,4029.27,3859.61,4008.06,460440],["2015-02-09",4008.06,4092.89,3944.44,3965.65,405710],["2015-02-10",3986.85,3986.85,3880.82,3923.23,451106],["2015-02-11",3923.23,3923.23,3795.99,3880.82,275700],["2015-02-12",3902.03,4092.89,3902.03,3923.23,773940],["2015-02-13",4029.27,4071.68,3923.23,3965.65,637904],["2015-02-24",3986.85,4071.68,3986.85,4029.27,409282],["2015-02-25",4029.27,4050.47,3923.23,3986.85,528630],["2015-02-26",3986.85,3986.85,3859.61,3923.23,479533],["2015-02-27",3923.23,3965.65,3859.61,3880.82,412100],["2015-03-02",3902.03,3902.03,3817.2,3880.82,391809],["2015-03-03",3902.03,4198.92,3880.82,4198.92,973534],["2015-03-04",4283.75,4347.37,4135.3,4198.92,508993],["2015-03-05",4262.54,4262.54,4092.89,4114.09,477710],["2015-03-06",4156.51,4156.51,4029.27,4029.27,682787],["2015-03-09",4029.27,4198.92,4008.06,4092.89,673278],["2015-03-10",4114.09,4156.51,4092.89,4114.09,399290],["2015-03-11",4135.3,4135.3,3965.65,4008.06,673120],["2015-03-12",4071.68,4071.68,3986.85,4071.68,551172],["2015-03-13",4071.68,4114.09,3986.85,4050.47,468946],["2015-03-16",4029.27,4029.27,3880.82,3880.82,427510],["2015-03-17",3859.61,3986.85,3859.61,3965.65,823236],["2015-03-18",3965.65,3965.65,3880.82,3902.03,149860],["2015-03-19",3902.03,3923.23,3817.2,3880.82,228600],["2015-03-20",3795.99,3859.61,3753.58,3817.2,211830],["2015-03-23",3817.2,3817.2,3668.75,3689.96,540831],["2015-03-24",3605.13,3689.96,3583.93,3668.75,540100],["2015-03-25",3689.96,3711.17,3647.55,3689.96,1464200],["2015-03-26",3605.13,3711.17,3605.13,3711.17,248216],["2015-03-27",3711.17,3817.2,3689.96,3689.96,522756],["2015-03-30",3774.79,3795.99,3647.55,3647.55,283120],["2015-03-31",3732.37,3732.37,3647.55,3689.96,495304],["2015-04-01",3711.17,3753.58,3605.13,3668.75,391275],["2015-04-02",3732.37,3753.58,3626.34,3753.58,1038400],["2015-04-03",3753.58,3965.65,3753.58,3880.82,1373000],["2015-04-06",3965.65,3965.65,3817.2,3859.61,356220],["2015-04-07",3817.2,3923.23,3795.99,3923.23,571620],["2015-04-08",3923.23,3944.44,3838.41,3859.61,877810],["2015-04-09",3923.23,3923.23,3838.41,3880.82,486819],["2015-04-10",3902.03,3923.23,3859.61,3859.61,717238],["2015-04-13",3880.82,3902.03,3838.41,3880.82,465860],["2015-04-14",3902.03,3902.03,3838.41,3838.41,451600],["2015-04-15",3838.41,3880.82,3817.2,3859.61,489122],["2015-04-16",3902.03,3986.85,3880.82,3944.44,985011],["2015-04-17",3965.65,3986.85,3923.23,3944.44,1093165],["2015-04-20",4332.91,4332.91,4093.85,4183.5,954116],["2015-04-21",4183.5,4183.5,4063.97,4123.73,526800],["2015-04-22",4123.73,4153.61,4063.97,4063.97,377300],["2015-04-23",4093.85,4093.85,3944.44,3974.32,482326],["2015-04-24",3974.32,4063.97,3944.44,4063.97,231116],["2015-04-27",4034.09,4093.85,3974.32,4004.2,234640],["2015-05-04",4153.61,4153.61,3735.26,3795.03,423441],["2015-05-05",3795.03,3795.03,3645.62,3795.03,308700],["2015-05-06",3795.03,3854.79,3615.74,3615.74,276520],["2015-05-07",3705.38,3884.67,3645.62,3824.91,214700],["2015-05-08",3824.91,3854.79,3765.15,3824.91,262500],["2015-05-11",3824.91,3884.67,3735.26,3765.15,295500],["2015-05-12",3765.15,3795.03,3705.38,3705.38,372300],["2015-05-13",3735.26,3795.03,3645.62,3705.38,337000],["2015-05-14",3705.38,3735.26,3645.62,3705.38,321900],["2015-05-15",3735.26,3735.26,3615.74,3615.74,410000],["2015-05-18",3615.74,3645.62,3466.32,3466.32,395120],["2015-05-19",3555.97,3615.74,3526.09,3615.74,596500],["2015-05-20",3645.62,3824.91,3615.74,3824.91,471500],["2015-05-21",3914.56,3974.32,3795.03,3884.67,326000],["2015-05-22",3914.56,3944.44,3735.26,3765.15,445700],["2015-05-25",3824.91,3884.67,3765.15,3824.91,389800],["2015-05-26",3854.79,3884.67,3765.15,3765.15,430660],["2015-05-27",3824.91,3854.79,3735.26,3795.03,447000],["2015-05-28",3824.91,3854.79,3765.15,3824.91,530210],["2015-05-29",3854.79,3884.67,3795.03,3854.79,441258],["2015-06-01",3884.67,3884.67,3765.15,3824.91,458810],["2015-06-02",3824.91,3854.79,3735.26,3765.15,770208],["2015-06-03",3765.15,3914.56,3735.26,3914.56,908064],["2015-06-04",3914.56,4303.02,3914.56,4303.02,1880298],["2015-06-05",4303.02,4721.37,4303.02,4661.61,1212335],["2015-06-08",4691.49,4721.37,4482.32,4512.2,512701],["2015-06-09",4422.55,4631.73,4362.79,4422.55,937392],["2015-06-10",4482.32,4601.85,4392.67,4482.32,466000],["2015-06-11",4601.85,4661.61,4482.32,4482.32,422900],["2015-06-12",4512.2,4631.73,4452.43,4542.08,480191],["2015-06-15",4571.96,4601.85,4482.32,4482.32,437010],["2015-06-16",4542.08,4542.08,4362.79,4392.67,551580],["2015-06-17",4392.67,4392.67,4273.14,4273.14,482800],["2015-06-18",4303.02,4392.67,4303.02,4303.02,350920],["2015-06-19",4362.79,4362.79,4243.26,4332.91,494631],["2015-06-22",4332.91,4392.67,4273.14,4273.14,455520],["2015-06-23",4362.79,4362.79,4213.38,4303.02,300055],["2015-06-24",4362.79,4362.79,4213.38,4243.26,356100],["2015-06-25",4273.14,4273.14,4153.61,4153.61,424820],["2015-06-26",4153.61,4213.38,4063.97,4123.73,364400],["2015-06-29",4153.61,4153.61,3914.56,4004.2,463310],["2015-06-30",4063.97,4332.91,4034.09,4183.5,715600],["2015-07-01",4243.26,4243.26,4034.09,4153.61,303400],["2015-07-02",4183.5,4183.5,4063.97,4093.85,335040],["2015-07-03",4183.5,4213.38,4063.97,4093.85,418100],["2015-07-06",4183.5,4392.67,4183.5,4362.79,868629],["2015-07-07",4362.79,4542.08,4362.79,4452.43,797597],["2015-07-08",4422.55,4422.55,4243.26,4273.14,1518333],["2015-07-09",4273.14,4273.14,3944.44,4123.73,880031],["2015-07-10",4183.5,4243.26,4063.97,4123.73,642940],["2015-07-13",4123.73,4243.26,4123.73,4183.5,941320],["2015-07-14",4213.38,4213.38,4093.85,4093.85,565000],["2015-07-15",4183.5,4183.5,4034.09,4034.09,494130],["2015-07-16",4034.09,4123.73,4004.2,4063.97,657369],["2015-07-17",4093.85,4153.61,4034.09,4063.97,627500],["2015-07-20",4093.85,4123.73,4004.2,4034.09,354200],["2015-07-21",4063.97,4093.85,3974.32,3974.32,579329],["2015-07-22",4034.09,4063.97,3974.32,4063.97,369630],["2015-07-23",4093.85,4123.73,4004.2,4004.2,407948],["2015-07-24",4063.97,4063.97,3974.32,4034.09,389310],["2015-07-27",4063.97,4332.91,4034.09,4332.91,1716000],["2015-07-28",4362.79,4422.55,4213.38,4243.26,839930],["2015-07-29",4303.02,4303.02,4153.61,4183.5,273000],["2015-07-30",4183.5,4183.5,4153.61,4183.5,307600],["2015-07-31",4183.5,4213.38,4123.73,4123.73,409640],["2015-08-03",4063.97,4123.73,4004.2,4034.09,620040],["2015-08-04",4034.09,4183.5,4034.09,4063.97,338420],["2015-08-05",4093.85,4153.61,4063.97,4153.61,477711],["2015-08-06",4153.61,4213.38,4093.85,4123.73,308100],["2015-08-07",4153.61,4153.61,4063.97,4093.85,325820],["2015-08-10",4123.73,4183.5,4063.97,4093.85,370600],["2015-08-11",4093.85,4153.61,4063.97,4123.73,342600],["2015-08-12",4093.85,4123.73,4004.2,4063.97,611700],["2015-08-13",4093.85,4123.73,3974.32,4034.09,578880],["2015-08-14",4034.09,4093.85,4004.2,4093.85,566102],["2015-08-17",4123.73,4183.5,4093.85,4093.85,533600],["2015-08-18",4183.5,4183.5,4063.97,4123.73,263300],["2015-08-19",4093.85,4123.73,4063.97,4093.85,334788],["2015-08-20",4093.85,4153.61,4063.97,4063.97,612100],["2015-08-21",4063.97,4093.85,3854.79,4004.2,830850],["2015-08-24",3974.32,4034.09,3615.74,3854.79,1380810],["2015-08-25",3854.79,3884.67,3735.26,3824.91,589240],["2015-08-26",3854.79,4004.2,3824.91,3974.32,354532],["2015-08-27",4004.2,4034.09,3974.32,4004.2,426900],["2015-08-28",4004.2,4063.97,3944.44,4004.2,393040],["2015-08-31",4034.09,4063.97,3944.44,4004.2,582600],["2015-09-01",4063.97,4273.14,4034.09,4183.5,1580850],["2015-09-03",4183.5,4422.55,4183.5,4273.14,2499809],["2015-09-04",4303.02,4362.79,4243.26,4273.14,1598775],["2015-09-07",4243.26,4273.14,4063.97,4063.97,728290],["2015-09-08",4063.97,4123.73,3974.32,4123.73,602430],["2015-09-09",4153.61,4213.38,4123.73,4183.5,496469],["2015-09-10",4213.38,4213.38,4123.73,4153.61,402020],["2015-09-11",4123.73,4183.5,4123.73,4123.73,705610],["2015-09-14",4153.61,4213.38,4034.09,4034.09,422500],["2015-09-15",4034.09,4093.85,4034.09,4063.97,276327],["2015-09-16",4063.97,4123.73,4034.09,4063.97,314100],["2015-09-17",4093.85,4123.73,4063.97,4063.97,394600],["2015-09-18",4123.73,4183.5,4093.85,4123.73,746220],["2015-09-21",4183.5,4273.14,4153.61,4243.26,1697957],["2015-09-22",4243.26,4273.14,4183.5,4183.5,637619],["2015-09-23",4183.5,4183.5,4093.85,4153.61,676120],["2015-09-24",4123.73,4213.38,4123.73,4123.73,889202],["2015-09-25",4123.73,4123.73,4063.97,4093.85,797100],["2015-09-28",4093.85,4093.85,4004.2,4034.09,683913],["2015-09-29",4004.2,4034.09,3974.32,4034.09,641910],["2015-09-30",4063.97,4093.85,4004.2,4034.09,637270],["2015-10-01",4063.97,4093.85,4004.2,4004.2,666200],["2015-10-02",4004.2,4034.09,3944.44,3974.32,704200],["2015-10-05",4004.2,4093.85,3974.32,4034.09,456910],["2015-10-06",4123.73,4183.5,4063.97,4153.61,793500],["2015-10-07",4183.5,4183.5,4063.97,4063.97,354900],["2015-10-08",4093.85,4183.5,4063.97,4153.61,1071639],["2015-10-09",4213.38,4213.38,4063.97,4063.97,732530],["2015-10-12",4093.85,4123.73,4063.97,4093.85,1763036],["2015-10-13",4123.73,4123.73,4034.09,4093.85,349320],["2015-10-14",4093.85,4123.73,4034.09,4063.97,284316],["2015-10-15",4093.85,4183.5,4093.85,4123.73,1196100],["2015-10-16",4183.5,4183.5,4093.85,4123.73,631307],["2015-10-19",4093.85,4123.73,4063.97,4093.85,382800],["2015-10-20",4093.85,4093.85,4004.2,4063.97,715100],["2015-10-21",4093.85,4093.85,4004.2,4034.09,349680],["2015-10-22",4063.97,4063.97,4004.2,4063.97,311660],["2015-10-23",4063.97,4123.73,4063.97,4093.85,810520],["2015-10-26",4093.85,4123.73,4004.2,4034.09,404300],["2015-10-27",4063.97,4063.97,4004.2,4034.09,388100],["2015-10-28",4034.09,4063.97,4004.2,4004.2,414740],["2015-10-29",4034.09,4034.09,4004.2,4004.2,296595],["2015-10-30",4004.2,4034.09,3974.32,4004.2,224110],["2015-11-02",4034.09,4034.09,3974.32,3974.32,238850],["2015-11-03",3974.32,4004.2,3914.56,4004.2,322050],["2015-11-04",4004.2,4034.09,3974.32,3974.32,257900],["2015-11-05",3974.32,4093.85,3974.32,4034.09,925570],["2015-11-06",3974.32,4063.97,3974.32,4004.2,197210],["2015-11-09",3974.32,4034.09,3974.32,4004.2,162100],["2015-11-10",3974.32,4004.2,3944.44,3944.44,443072],["2015-11-11",4004.2,4004.2,3944.44,3944.44,477200],["2015-11-12",3914.56,4034.09,3914.56,3974.32,736250],["2015-11-13",3974.32,4004.2,3884.67,3914.56,356160],["2015-11-16",3914.56,3914.56,3854.79,3854.79,525700],["2015-11-17",3854.79,3914.56,3854.79,3854.79,214500],["2015-11-18",4183.5,4183.5,3854.79,3914.56,351518],["2015-11-19",3974.32,4004.2,3944.44,3944.44,433500],["2015-11-20",3974.32,4004.2,3944.44,3974.32,256703],["2015-11-23",4004.2,4034.09,3884.67,3944.44,896290],["2015-11-24",3974.32,3974.32,3884.67,3884.67,474000],["2015-11-25",3944.44,4004.2,3854.79,3944.44,1193512],["2015-11-26",3974.32,4063.97,3944.44,3974.32,2115700],["2015-11-27",4004.2,4063.97,3914.56,3914.56,1506710],["2015-11-30",3884.67,3944.44,3765.15,3765.15,853700],["2015-12-01",3765.15,3933.23,3731.53,3731.53,525450],["2015-12-02",3765.15,3832.38,3731.53,3731.53,231000],["2015-12-03",3731.53,3731.53,3664.29,3697.91,351300],["2015-12-04",3798.76,3798.76,3664.29,3697.91,267850],["2015-12-07",3697.91,3765.15,3697.91,3697.91,231100],["2015-12-08",3697.91,3731.53,3597.06,3697.91,829700],["2015-12-09",3765.15,3765.15,3664.29,3664.29,235800],["2015-12-10",3731.53,3731.53,3630.68,3630.68,174800],["2015-12-11",3697.91,3697.91,3597.06,3664.29,274300],["2015-12-14",3664.29,3697.91,3664.29,3664.29,241900],["2015-12-15",3664.29,3866.0,3664.29,3664.29,527462],["2015-12-16",3697.91,3731.53,3664.29,3697.91,1034160],["2015-12-17",3664.29,3765.15,3664.29,3697.91,451800],["2015-12-18",3697.91,3731.53,3630.68,3664.29,492400],["2015-12-21",3664.29,3697.91,3597.06,3664.29,415460],["2015-12-22",3664.29,3664.29,3597.06,3630.68,366500],["2015-12-23",3664.29,3664.29,3563.44,3597.06,360700],["2015-12-24",3597.06,3630.68,3529.82,3563.44,412470],["2015-12-25",3597.06,3597.06,3496.21,3563.44,335900],["2015-12-28",3563.44,3563.44,3496.21,3563.44,343400],["2015-12-29",3563.44,3597.06,3462.59,3496.21,563800],["2015-12-30",3160.03,3563.44,3160.03,3496.21,424300],["2015-12-31",3529.82,3529.82,3462.59,3529.82,667398],["2016-01-04",3193.65,3563.44,3193.65,3529.82,307100],["2016-01-05",3496.21,3529.82,3462.59,3496.21,377106],["2016-01-06",3496.21,3563.44,3462.59,3529.82,533126],["2016-01-07",3529.82,3664.29,3496.21,3664.29,2541280],["2016-01-08",3697.91,3697.91,3563.44,3664.29,1043800],["2016-01-11",3664.29,3697.91,3563.44,3630.68,410308],["2016-01-12",3630.68,3630.68,3496.21,3563.44,734100],["2016-01-13",3597.06,3597.06,3529.82,3529.82,574500],["2016-01-14",3529.82,3529.82,3462.59,3496.21,550410],["2016-01-15",3496.21,3563.44,3428.97,3428.97,600210],["2016-01-18",3395.35,3462.59,3092.8,3092.8,1356670],["2016-01-19",3092.8,3294.5,3059.18,3227.27,161952],["2016-01-20",3227.27,3294.5,3193.65,3294.5,211200],["2016-01-21",3260.89,3294.5,3092.8,3126.42,461280],["2016-01-22",2823.86,3294.5,2823.86,3126.42,423542],["2016-01-25",2823.86,3294.5,2823.86,3294.5,612800],["2016-01-26",3328.12,3328.12,3160.03,3193.65,448300],["2016-01-27",3227.27,3260.89,3193.65,3227.27,342700],["2016-01-28",3260.89,3260.89,3126.42,3126.42,673600],["2016-01-29",3193.65,3227.27,3126.42,3160.03,444400],["2016-02-01",3227.27,3227.27,3160.03,3160.03,383400],["2016-02-02",3160.03,3193.65,3126.42,3160.03,164400],["2016-02-03",3160.03,3160.03,3092.8,3126.42,247850],["2016-02-04",3126.42,3193.65,3126.42,3160.03,222900],["2016-02-05",3193.65,3193.65,3160.03,3160.03,193160],["2016-02-15",3160.03,3193.65,3126.42,3193.65,267010],["2016-02-16",3193.65,3294.5,3160.03,3294.5,734740],["2016-02-17",3328.12,3361.74,3193.65,3193.65,394100],["2016-02-18",3227.27,3260.89,3193.65,3193.65,291800],["2016-02-19",3227.27,3227.27,3160.03,3193.65,313700],["2016-02-22",3227.27,3227.27,3160.03,3160.03,341610],["2016-02-23",3227.27,3227.27,3160.03,3160.03,729610],["2016-02-24",3193.65,3193.65,3126.42,3160.03,280600],["2016-02-25",3160.03,3193.65,3092.8,3092.8,348910],["2016-02-26",3126.42,3160.03,3059.18,3126.42,337010],["2016-02-29",3160.03,3160.03,3059.18,3059.18,425410],["2016-03-01",3092.8,3126.42,3059.18,3092.8,422800],["2016-03-02",3126.42,3160.03,3092.8,3126.42,538320],["2016-03-03",3160.03,3193.65,3126.42,3160.03,297810],["2016-03-04",3160.03,3193.65,3126.42,3126.42,250760],["2016-03-07",3160.03,3160.03,3059.18,3059.18,660020],["2016-03-08",3059.18,3126.42,3059.18,3092.8,235230],["2016-03-09",3092.8,3126.42,3059.18,3126.42,320240],["2016-03-10",3126.42,3126.42,3059.18,3126.42,249600],["2016-03-11",3126.42,3160.03,3092.8,3092.8,290930],["2016-03-14",3092.8,3160.03,3092.8,3092.8,140018],["2016-03-15",3126.42,3193.65,3092.8,3160.03,495910],["2016-03-16",3160.03,3193.65,3160.03,3193.65,248755],["2016-03-17",3193.65,3227.27,3160.03,3227.27,487207],["2016-03-18",3227.27,3294.5,3227.27,3260.89,712610],["2016-03-21",3260.89,3294.5,3227.27,3227.27,310000],["2016-03-22",3227.27,3227.27,3160.03,3160.03,267900],["2016-03-23",3227.27,3227.27,3160.03,3160.03,416210],["2016-03-24",3227.27,3328.12,3193.65,3227.27,767294],["2016-03-25",3227.27,3260.89,3160.03,3160.03,256460],["2016-03-28",3160.03,3260.89,3160.03,3227.27,356800],["2016-03-29",3227.27,3260.89,3160.03,3160.03,344000],["2016-03-30",3160.03,3193.65,3160.03,3193.65,207010],["2016-03-31",3193.65,3193.65,3160.03,3160.03,274540],["2016-04-01",3160.03,3160.03,3092.8,3092.8,297200],["2016-04-04",3092.8,3126.42,3059.18,3059.18,163310],["2016-04-05",3193.65,3193.65,3059.18,3092.8,207785],["2016-04-06",3059.18,3126.42,3059.18,3092.8,229503],["2016-04-07",3126.42,3193.65,3092.8,3126.42,245021],["2016-04-08",3126.42,3160.03,3092.8,3160.03,92800],["2016-04-11",3160.03,3193.65,3126.42,3160.03,325100],["2016-04-12",3160.03,3160.03,3126.42,3126.42,228100],["2016-04-13",3126.42,3126.42,3059.18,3092.8,245261],["2016-04-14",3092.8,3160.03,3092.8,3126.42,270160],["2016-04-15",3160.03,3160.03,3126.42,3126.42,176410],["2016-04-19",3126.42,3160.03,3025.56,3025.56,787800],["2016-04-20",2991.95,3025.56,2958.33,2991.95,342300],["2016-04-21",2991.95,3025.56,2991.95,2991.95,199610],["2016-04-22",2991.95,2991.95,2924.71,2958.33,287300],["2016-04-25",2958.33,2991.95,2891.09,2891.09,385500],["2016-04-26",2891.09,2924.71,2857.48,2891.09,519850],["2016-04-27",2891.09,2891.09,2823.86,2823.86,348152],["2016-04-28",2823.86,2823.86,2622.16,2723.01,995270],["2016-04-29",2756.62,2823.86,2723.01,2790.24,218800],["2016-05-04",2790.24,2823.86,2756.62,2823.86,123700],["2016-05-05",2790.24,2790.24,2723.01,2723.01,169806],["2016-05-06",2723.01,2723.01,2689.39,2689.39,586600],["2016-05-09",2723.01,2723.01,2689.39,2689.39,107550],["2016-05-10",2689.39,2790.24,2689.39,2723.01,325600],["2016-05-11",2723.01,2857.48,2723.01,2790.24,288006],["2016-05-12",2823.86,2823.86,2756.62,2756.62,287300],["2016-05-13",2790.24,2823.86,2756.62,2823.86,141100],["2016-05-16",2823.86,2823.86,2790.24,2823.86,102400],["2016-05-17",2790.24,2790.24,2756.62,2790.24,123100],["2016-05-18",2790.24,2823.86,2756.62,2790.24,163116],["2016-05-19",2790.24,2790.24,2689.39,2723.01,415820],["2016-05-20",2756.62,2756.62,2689.39,2689.39,236000],["2016-05-23",2689.39,2723.01,2689.39,2723.01,67400],["2016-05-24",2723.01,2723.01,2689.39,2723.01,70800],["2016-05-25",2723.01,2723.01,2689.39,2723.01,152100],["2016-05-26",2723.01,2756.62,2689.39,2723.01,124200],["2016-05-27",2723.01,2723.01,2689.39,2723.01,87700],["2016-05-30",2723.01,2723.01,2689.39,2723.01,97900],["2016-05-31",2723.01,2823.86,2689.39,2790.24,433800],["2016-06-01",2790.24,2823.86,2756.62,2756.62,96846],["2016-06-02",2790.24,2790.24,2723.01,2756.62,135000],["2016-06-03",2756.62,2891.09,2756.62,2891.09,1027170],["2016-06-06",2891.09,2958.33,2857.48,2924.71,731160],["2016-06-07",2924.71,2958.33,2857.48,2891.09,342200],["2016-06-08",2891.09,2924.71,2857.48,2891.09,496800],["2016-06-09",2891.09,3059.18,2857.48,3059.18,1094588],["2016-06-10",3059.18,3059.18,2991.95,2991.95,527800],["2016-06-13",3025.56,3126.42,2991.95,3059.18,1124600],["2016-06-14",3059.18,3160.03,3025.56,3160.03,954338],["2016-06-15",3160.03,3160.03,3059.18,3092.8,309950],["2016-06-16",3059.18,3092.8,2991.95,3025.56,731300],["2016-06-17",3092.8,3092.8,2924.71,2924.71,520200],["2016-06-20",2924.71,2958.33,2891.09,2924.71,223920],["2016-06-21",2924.71,3059.18,2924.71,2924.71,759000],["2016-06-22",2991.95,3025.56,2857.48,2958.33,618800],["2016-06-23",2958.33,2991.95,2924.71,2958.33,314420],["2016-06-24",2958.33,2958.33,2689.39,2790.24,1218160],["2016-06-27",2823.86,2823.86,2756.62,2823.86,349900],["2016-06-28",2823.86,2857.48,2823.86,2857.48,169150],["2016-06-29",2857.48,2891.09,2790.24,2823.86,533200],["2016-06-30",2857.48,2891.09,2790.24,2857.48,318150],["2016-07-01",2891.09,2924.71,2857.48,2891.09,467310],["2016-07-04",2924.71,2958.33,2891.09,2924.71,336200],["2016-07-05",2924.71,2924.71,2857.48,2891.09,569630],["2016-07-06",2891.09,2924.71,2857.48,2924.71,305750],["2016-07-07",2924.71,3025.56,2924.71,2958.33,556530],["2016-07-08",2958.33,3025.56,2924.71,2924.71,565000],["2016-07-11",2958.33,2958.33,2857.48,2891.09,395300],["2016-07-12",2891.09,2891.09,2857.48,2891.09,168648],["2016-07-13",2891.09,2924.71,2891.09,2924.71,194120],["2016-07-14",2924.71,2958.33,2857.48,2857.48,312300],["2016-07-15",2891.09,2891.09,2857.48,2891.09,180700],["2016-07-18",2891.09,2891.09,2857.48,2891.09,352100],["2016-07-19",2857.48,2891.09,2823.86,2857.48,256600],["2016-07-20",2891.09,2958.33,2823.86,2857.48,530510],["2016-07-21",2857.48,2857.48,2823.86,2823.86,237800],["2016-07-22",2823.86,2823.86,2723.01,2790.24,252100],["2016-07-25",2790.24,2790.24,2756.62,2790.24,284600],["2016-07-26",2756.62,2790.24,2723.01,2756.62,254200],["2016-07-27",2756.62,2756.62,2723.01,2756.62,219500],["2016-07-28",2756.62,2756.62,2689.39,2689.39,182700],["2016-07-29",2689.39,2723.01,2689.39,2723.01,289460],["2016-08-01",2723.01,2723.01,2689.39,2723.01,208600],["2016-08-02",2723.01,2723.01,2622.16,2622.16,304400],["2016-08-03",2655.77,2689.39,2622.16,2622.16,221400],["2016-08-04",2655.77,2689.39,2622.16,2622.16,146696],["2016-08-05",2655.77,2655.77,2521.3,2554.92,197464],["2016-08-08",2588.54,2588.54,2521.3,2521.3,140300],["2016-08-09",2554.92,2588.54,2521.3,2521.3,172600],["2016-08-10",2588.54,2622.16,2554.92,2588.54,183900],["2016-08-11",2588.54,2689.39,2588.54,2655.77,223260],["2016-08-12",2655.77,2689.39,2655.77,2655.77,101500],["2016-08-15",2655.77,2689.39,2655.77,2689.39,173402],["2016-08-16",2689.39,2689.39,2622.16,2655.77,94420],["2016-08-17",2655.77,2689.39,2655.77,2689.39,151400],["2016-08-18",2689.39,2689.39,2622.16,2655.77,317800],["2016-08-19",2655.77,2723.01,2655.77,2689.39,188800],["2016-08-22",2689.39,2689.39,2655.77,2655.77,138300],["2016-08-23",2655.77,2689.39,2622.16,2655.77,144460],["2016-08-24",2655.77,2723.01,2655.77,2689.39,209512],["2016-08-25",2655.77,2723.01,2655.77,2723.01,92420],["2016-08-26",2723.01,2723.01,2689.39,2723.01,81600],["2016-08-29",2689.39,2723.01,2655.77,2655.77,88800],["2016-08-30",2655.77,2689.39,2655.77,2655.77,197100],["2016-08-31",2655.77,2689.39,2655.77,2689.39,163900],["2016-09-01",2689.39,2689.39,2655.77,2689.39,137100],["2016-09-05",2689.39,2689.39,2622.16,2622.16,113900],["2016-09-06",2655.77,2689.39,2622.16,2689.39,193240],["2016-09-07",2655.77,2655.77,2655.77,2655.77,121400],["2016-09-08",2655.77,2723.01,2655.77,2723.01,240600],["2016-09-09",2723.01,2723.01,2689.39,2689.39,144422],["2016-09-12",2689.39,2689.39,2689.39,2689.39,73700],["2016-09-13",2689.39,2689.39,2655.77,2655.77,152500],["2016-09-14",2689.39,2689.39,2655.77,2655.77,191400],["2016-09-15",2655.77,2689.39,2622.16,2655.77,315700],["2016-09-16",2655.77,2689.39,2622.16,2655.77,165200],["2016-09-19",2655.77,2655.77,2622.16,2655.77,95400],["2016-09-20",2655.77,2655.77,2655.77,2655.77,164422],["2016-09-21",2622.16,2655.77,2622.16,2655.77,175420],["2016-09-22",2655.77,2655.77,2622.16,2655.77,103100],["2016-09-23",2655.77,2689.39,2622.16,2655.77,86700],["2016-09-26",2655.77,2655.77,2622.16,2655.77,67800],["2016-09-27",2655.77,2655.77,2622.16,2622.16,98800],["2016-09-28",2655.77,2655.77,2622.16,2622.16,107474],["2016-09-29",2655.77,2655.77,2588.54,2622.16,110500],["2016-09-30",2622.16,2655.77,2622.16,2655.77,116500],["2016-10-03",2655.77,2655.77,2622.16,2655.77,65604],["2016-10-04",2655.77,2655.77,2622.16,2622.16,119880],["2016-10-05",2622.16,2622.16,2622.16,2622.16,80500],["2016-10-06",2655.77,2655.77,2588.54,2622.16,86900],["2016-10-07",2622.16,2689.39,2588.54,2622.16,130100],["2016-10-10",2655.77,2756.62,2622.16,2723.01,202001],["2016-10-11",2689.39,2790.24,2689.39,2723.01,75200],["2016-10-12",2723.01,2756.62,2655.77,2655.77,166000],["2016-10-13",2655.77,2689.39,2655.77,2689.39,37600],["2016-10-14",2689.39,2723.01,2655.77,2689.39,105100],["2016-10-17",2655.77,2655.77,2622.16,2622.16,53800],["2016-10-18",2622.16,2622.16,2588.54,2622.16,181150],["2016-10-19",2588.54,2622.16,2588.54,2622.16,129400],["2016-10-20",2588.54,2622.16,2588.54,2622.16,24011],["2016-10-21",2622.16,2622.16,2554.92,2554.92,102240],["2016-10-24",2588.54,2588.54,2521.3,2521.3,85600],["2016-10-25",2521.3,2521.3,2487.69,2487.69,58700],["2016-10-26",2521.3,2521.3,2487.69,2487.69,56610],["2016-10-27",2487.69,2521.3,2454.07,2521.3,57800],["2016-10-28",2454.07,2521.3,2285.98,2487.69,127800],["2016-10-31",2487.69,2487.69,2454.07,2487.69,133200],["2016-11-01",2454.07,2487.69,2454.07,2487.69,129300],["2016-11-02",2487.69,2521.3,2454.07,2521.3,121425],["2016-11-03",2521.3,2521.3,2420.45,2420.45,148340],["2016-11-04",2420.45,2521.3,2420.45,2454.07,142800],["2016-11-07",2454.07,2554.92,2454.07,2487.69,225300],["2016-11-08",2521.3,2588.54,2487.69,2554.92,113323],["2016-11-09",2521.3,2588.54,2454.07,2487.69,369200],["2016-11-10",2487.69,2723.01,2487.69,2723.01,289800],["2016-11-11",2756.62,2790.24,2655.77,2655.77,310040],["2016-11-14",2689.39,2823.86,2689.39,2756.62,331801],["2016-11-15",2756.62,2790.24,2723.01,2756.62,141040],["2016-11-16",2756.62,2790.24,2723.01,2790.24,130600],["2016-11-17",2790.24,2790.24,2689.39,2723.01,74174],["2016-11-18",2756.62,2756.62,2655.77,2689.39,195702],["2016-11-21",2723.01,2756.62,2723.01,2756.62,227700],["2016-11-22",2790.24,2823.86,2689.39,2790.24,384500],["2016-11-23",2823.86,2924.71,2756.62,2891.09,341060],["2016-11-24",2857.48,2891.09,2823.86,2857.48,123534],["2016-11-25",2823.86,2823.86,2790.24,2823.86,53400],["2016-11-28",2756.62,2790.24,2689.39,2689.39,132600],["2016-11-29",2857.48,2857.48,2622.16,2689.39,177900],["2016-11-30",2723.01,2723.01,2622.16,2689.39,98000],["2016-12-01",2689.39,2756.62,2689.39,2689.39,97900],["2016-12-02",2723.01,2723.01,2622.16,2655.77,120400],["2016-12-05",2689.39,2756.62,2622.16,2689.39,189000],["2016-12-06",2689.39,2756.62,2655.77,2756.62,103800],["2016-12-07",2655.77,2756.62,2655.77,2689.39,76600],["2016-12-08",2689.39,2756.62,2655.77,2689.39,123600],["2016-12-09",2756.62,2823.86,2723.01,2756.62,154800],["2016-12-12",2790.24,2857.48,2756.62,2756.62,119211],["2016-12-13",2790.24,2790.24,2756.62,2756.62,131900],["2016-12-14",2756.62,2823.86,2723.01,2756.62,202502],["2016-12-15",2756.62,2790.24,2723.01,2790.24,309500],["2016-12-16",2823.86,2857.48,2723.01,2756.62,93611],["2016-12-19",2723.01,2790.24,2723.01,2756.62,269402],["2016-12-20",2756.62,2823.86,2723.01,2756.62,199400],["2016-12-21",2790.24,2823.86,2756.62,2756.62,239600],["2016-12-22",2756.62,2790.24,2723.01,2790.24,107300],["2016-12-23",2756.62,2790.24,2723.01,2790.24,275600],["2016-12-26",2823.86,2823.86,2756.62,2790.24,274600],["2016-12-27",2823.86,2823.86,2756.62,2756.62,275100],["2016-12-28",2723.01,2790.24,2723.01,2756.62,305963],["2016-12-29",2723.01,2823.86,2723.01,2756.62,142209],["2016-12-30",2756.62,2756.62,2723.01,2756.62,52300],["2017-01-03",2790.24,2790.24,2723.01,2756.62,61700],["2017-01-04",2790.24,2790.24,2723.01,2723.01,45200],["2017-01-05",2723.01,2823.86,2723.01,2790.24,121906],["2017-01-06",2756.62,2790.24,2756.62,2756.62,77700],["2017-01-09",2723.01,2756.62,2723.01,2723.01,30900],["2017-01-10",2723.01,2756.62,2723.01,2723.01,20900],["2017-01-11",2689.39,2756.62,2689.39,2723.01,17200],["2017-01-12",2723.01,2723.01,2689.39,2723.01,30600],["2017-01-13",2689.39,2723.01,2689.39,2689.39,38300],["2017-01-16",2689.39,2756.62,2655.77,2689.39,16000],["2017-01-17",2756.62,2756.62,2689.39,2723.01,21600],["2017-01-18",2689.39,2723.01,2655.77,2723.01,58800],["2017-01-19",2454.07,2756.62,2454.07,2723.01,20068],["2017-01-20",2689.39,2756.62,2689.39,2689.39,42500],["2017-01-23",2756.62,2756.62,2689.39,2689.39,15700],["2017-01-24",2756.62,2756.62,2689.39,2723.01,23300],["2017-01-25",2756.62,2756.62,2689.39,2689.39,15200],["2017-02-02",2756.62,2756.62,2655.77,2689.39,32000],["2017-02-03",2756.62,2790.24,2689.39,2756.62,58420],["2017-02-06",2790.24,2790.24,2689.39,2689.39,35200],["2017-02-07",2756.62,2756.62,2655.77,2723.01,258918],["2017-02-08",2756.62,2790.24,2723.01,2756.62,98600],["2017-02-09",2756.62,2756.62,2756.62,2756.62,129500],["2017-02-10",2756.62,2790.24,2756.62,2756.62,170048],["2017-02-13",2756.62,2756.62,2723.01,2723.01,112108],["2017-02-14",2790.24,2790.24,2723.01,2723.01,95101],["2017-02-15",2723.01,2756.62,2689.39,2756.62,110234],["2017-02-16",2723.01,2756.62,2723.01,2723.01,65500],["2017-02-17",2723.01,2790.24,2723.01,2756.62,274900],["2017-02-20",2756.62,2756.62,2723.01,2756.62,224020],["2017-02-21",2790.24,2958.33,2756.62,2891.09,390966],["2017-02-22",2924.71,2924.71,2790.24,2823.86,79083],["2017-02-23",2823.86,2891.09,2790.24,2857.48,73620],["2017-02-24",2857.48,2924.71,2823.86,2857.48,91700],["2017-02-27",2823.86,2857.48,2790.24,2790.24,109820],["2017-02-28",2823.86,2891.09,2756.62,2756.62,331120],["2017-03-01",2756.62,2790.24,2756.62,2790.24,176478],["2017-03-02",2756.62,2823.86,2756.62,2790.24,183800],["2017-03-03",2756.62,2756.62,2689.39,2723.01,240740],["2017-03-06",2723.01,2756.62,2723.01,2756.62,173000],["2017-03-07",2756.62,3025.56,2756.62,2958.33,970028],["2017-03-08",2991.95,3193.65,2958.33,3092.8,1710911],["2017-03-09",3092.8,3126.42,3025.56,3092.8,248533],["2017-03-10",3025.56,3059.18,3025.56,3025.56,616848],["2017-03-13",3025.56,3059.18,2924.71,2958.33,478155],["2017-03-14",2958.33,2991.95,2958.33,2958.33,255586],["2017-03-15",2991.95,3025.56,2891.09,2891.09,325610],["2017-03-16",2891.09,3059.18,2891.09,2991.95,525844],["2017-03-17",3025.56,3092.8,2991.95,3025.56,328510],["2017-03-20",3025.56,3092.8,2991.95,2991.95,294560],["2017-03-21",2991.95,3025.56,2924.71,2958.33,259630],["2017-03-22",2958.33,2991.95,2891.09,2924.71,213728],["2017-03-23",2924.71,2924.71,2857.48,2924.71,110500],["2017-03-24",2891.09,2924.71,2857.48,2891.09,186500],["2017-03-27",2857.48,2891.09,2857.48,2857.48,167180],["2017-03-28",2857.48,2891.09,2790.24,2790.24,226700],["2017-03-29",2823.86,2891.09,2823.86,2857.48,206497],["2017-03-30",2823.86,2857.48,2823.86,2823.86,135500],["2017-03-31",2823.86,2857.48,2823.86,2823.86,73840],["2017-04-03",2823.86,2857.48,2790.24,2823.86,83460],["2017-04-04",2823.86,2857.48,2790.24,2857.48,203700],["2017-04-05",2857.48,2924.71,2857.48,2857.48,149780],["2017-04-07",2891.09,2891.09,2790.24,2823.86,130300],["2017-04-10",2823.86,2857.48,2790.24,2823.86,220980],["2017-04-11",2857.48,2891.09,2823.86,2891.09,392360],["2017-04-12",2891.09,2891.09,2857.48,2857.48,303110],["2017-04-13",2857.48,2857.48,2823.86,2857.48,192760],["2017-04-14",2823.86,2823.86,2723.01,2790.24,287780],["2017-04-17",2857.48,2857.48,2723.01,2756.62,193500],["2017-04-18",2756.62,2790.24,2723.01,2790.24,206930],["2017-04-19",2756.62,2790.24,2723.01,2723.01,72034],["2017-04-20",2790.24,2857.48,2756.62,2756.62,229284],["2017-04-21",2790.24,2823.86,2790.24,2823.86,192740],["2017-04-24",2823.86,2823.86,2790.24,2823.86,96000],["2017-04-25",2790.24,2790.24,2723.01,2756.62,127808],["2017-04-26",2790.24,2891.09,2790.24,2891.09,348660],["2017-04-27",2924.71,2991.95,2823.86,2857.48,947905],["2017-04-28",2857.48,2891.09,2823.86,2857.48,52600],["2017-05-03",2891.09,2891.09,2790.24,2823.86,123300],["2017-05-04",2823.86,2891.09,2823.86,2891.09,605060],["2017-05-05",2857.48,2891.09,2823.86,2857.48,205800],["2017-05-08",2857.48,3126.42,2857.48,2958.33,1583030],["2017-05-09",2958.33,3059.18,2958.33,2991.95,1079000],["2017-05-10",3025.56,3260.89,3025.56,3260.89,4583510],["2017-05-11",3328.12,3529.82,3193.65,3193.65,1979340],["2017-05-12",3160.03,3260.89,3160.03,3227.27,1005620],["2017-05-15",3227.27,3529.82,3160.03,3462.59,3461710],["2017-05-16",3462.59,3597.06,3361.74,3395.35,1866271],["2017-05-17",3395.35,3395.35,3227.27,3294.5,1088950],["2017-05-18",3328.12,3361.74,3160.03,3160.03,1243170],["2017-05-19",3160.03,3193.65,3025.56,3126.42,1700302],["2017-05-22",3092.8,3227.27,3092.8,3126.42,1501708],["2017-05-23",3126.42,3160.03,3025.56,3025.56,722190],["2017-05-24",3025.56,3059.18,2991.95,3059.18,986940],["2017-05-25",3025.56,3126.42,2991.95,3059.18,899520],["2017-05-26",3059.18,3126.42,3025.56,3025.56,432950],["2017-05-29",3025.56,3227.27,3025.56,3160.03,1202363],["2017-05-30",3160.03,3227.27,3092.8,3126.42,1108780],["2017-05-31",3126.42,3160.03,3059.18,3092.8,699840],["2017-06-01",3059.18,3160.03,3059.18,3126.42,595350],["2017-06-02",3160.03,3328.12,3160.03,3260.89,1944411],["2017-06-05",3294.5,3361.74,3294.5,3294.5,1092212],["2017-06-06",3294.5,3328.12,3260.89,3328.12,569953],["2017-06-07",3328.12,3428.97,3260.89,3428.97,1674014],["2017-06-08",3428.97,3529.82,3395.35,3428.97,1078297],["2017-06-09",3428.97,3496.21,3428.97,3428.97,1096604],["2017-06-12",3428.97,3496.21,3428.97,3496.21,884640],["2017-06-13",3462.59,3529.82,3462.59,3496.21,735816],["2017-06-14",3462.59,3529.82,3428.97,3496.21,988386],["2017-06-15",3496.21,3496.21,3314.11,3350.53,1775056],["2017-06-16",3423.37,3423.37,3241.28,3314.11,453065],["2017-06-19",3095.6,3314.11,3095.6,3204.86,639673],["2017-06-20",3168.44,3241.28,3132.02,3168.44,1149920],["2017-06-21",3168.44,3168.44,3059.18,3095.6,754450],["2017-06-22",3095.6,3168.44,3022.76,3132.02,618354],["2017-06-23",3132.02,3132.02,3095.6,3132.02,287826],["2017-06-26",2840.67,3350.53,2840.67,3314.11,960690],["2017-06-27",3569.04,3569.04,3132.02,3168.44,982830],["2017-06-28",2877.09,3204.86,2877.09,3168.44,313200],["2017-06-29",3204.86,3204.86,3132.02,3204.86,298316],["2017-06-30",3168.44,3204.86,3132.02,3204.86,377600],["2017-07-03",3204.86,3204.86,3168.44,3168.44,306228],["2017-07-04",3204.86,3204.86,3132.02,3204.86,284600],["2017-07-05",3204.86,3277.69,3168.44,3277.69,357010],["2017-07-06",3277.69,3277.69,3204.86,3241.28,338330],["2017-07-07",3241.28,3314.11,3204.86,3241.28,1220970],["2017-07-10",3277.69,3277.69,3168.44,3204.86,553618],["2017-07-11",3204.86,3241.28,3132.02,3204.86,274610],["2017-07-12",3204.86,3204.86,3132.02,3204.86,490840],["2017-07-13",3168.44,3204.86,3132.02,3168.44,466900],["2017-07-14",3168.44,3241.28,3168.44,3241.28,607341],["2017-07-17",3277.69,3386.95,3241.28,3277.69,4112901],["2017-07-18",3314.11,3386.95,3241.28,3314.11,1353621],["2017-07-19",3386.95,3532.63,3386.95,3532.63,1291043],["2017-07-20",3569.04,3605.46,3423.37,3459.79,979310],["2017-07-21",3459.79,3459.79,3277.69,3277.69,998591],["2017-07-24",3277.69,3277.69,3168.44,3241.28,696030],["2017-07-25",3241.28,3386.95,3204.86,3386.95,913710],["2017-07-26",3386.95,3423.37,3277.69,3386.95,1064377],["2017-07-27",3423.37,3423.37,3314.11,3350.53,255700],["2017-07-28",3350.53,3350.53,3277.69,3277.69,567120],["2017-07-31",3277.69,3350.53,3241.28,3277.69,480606],["2017-08-01",3277.69,3277.69,3204.86,3277.69,450554],["2017-08-02",3241.28,3277.69,3204.86,3241.28,257210],["2017-08-03",3277.69,3314.11,3241.28,3277.69,205248],["2017-08-04",3277.69,3277.69,3241.28,3241.28,349867],["2017-08-07",3241.28,3277.69,3204.86,3277.69,482543],["2017-08-08",3277.69,3277.69,3204.86,3241.28,376637],["2017-08-09",3204.86,3204.86,3132.02,3132.02,547680],["2017-08-10",3168.44,3204.86,3132.02,3204.86,244530],["2017-08-11",3204.86,3241.28,3168.44,3204.86,333400],["2017-08-14",3204.86,3241.28,3168.44,3204.86,294100],["2017-08-15",3204.86,3204.86,3168.44,3168.44,392600],["2017-08-16",3168.44,3168.44,3132.02,3168.44,353320],["2017-08-17",3132.02,3168.44,3095.6,3095.6,755610],["2017-08-18",3095.6,3132.02,3059.18,3095.6,402312],["2017-08-21",3095.6,3095.6,3022.76,3022.76,362100],["2017-08-22",3022.76,3095.6,3022.76,3059.18,439108],["2017-08-23",3059.18,3059.18,2986.34,3022.76,349800],["2017-08-24",3022.76,3059.18,2986.34,3059.18,209000],["2017-08-25",3059.18,3059.18,2986.34,3022.76,550900],["2017-08-28",2986.34,3059.18,2986.34,3059.18,320267],["2017-08-29",3059.18,3095.6,3022.76,3059.18,184400],["2017-08-30",3059.18,3059.18,2986.34,2986.34,107600],["2017-08-31",3022.76,3059.18,2986.34,3022.76,384300],["2017-09-01",3059.18,3132.02,3022.76,3095.6,343323],["2017-09-05",3095.6,3132.02,3059.18,3059.18,136500],["2017-09-06",3059.18,3095.6,3022.76,3095.6,186940],["2017-09-07",3095.6,3095.6,3022.76,3095.6,227300],["2017-09-08",3059.18,3095.6,3022.76,3095.6,220307],["2017-09-11",3095.6,3095.6,3022.76,3022.76,117087],["2017-09-12",2731.41,3022.76,2731.41,2986.34,288200],["2017-09-13",2986.34,3022.76,2986.34,3022.76,125000],["2017-09-14",3022.76,3059.18,2986.34,3022.76,151106],["2017-09-15",3022.76,3059.18,3022.76,3022.76,148139],["2017-09-18",3059.18,3132.02,3022.76,3095.6,416750],["2017-09-19",3095.6,3132.02,3059.18,3095.6,306800],["2017-09-20",3095.6,3095.6,3022.76,3022.76,275500],["2017-09-21",3095.6,3095.6,3022.76,3059.18,200900],["2017-09-22",3059.18,3059.18,3022.76,3059.18,245831],["2017-09-25",3022.76,3059.18,3022.76,3022.76,229800],["2017-09-26",3022.76,3059.18,2986.34,3059.18,335600],["2017-09-27",3059.18,3059.18,3022.76,3022.76,173100],["2017-09-28",3022.76,3095.6,2986.34,3059.18,265001],["2017-09-29",3022.76,3095.6,3022.76,3095.6,164200],["2017-10-02",3059.18,3095.6,3022.76,3022.76,148200],["2017-10-03",3022.76,3059.18,3022.76,3022.76,300760],["2017-10-04",2986.34,3095.6,2986.34,3095.6,269300],["2017-10-05",3095.6,3095.6,3059.18,3059.18,246600],["2017-10-06",3059.18,3095.6,3059.18,3059.18,80200],["2017-10-09",3095.6,3095.6,3059.18,3059.18,163106],["2017-10-10",3059.18,3277.69,3059.18,3204.86,848935],["2017-10-11",3204.86,3241.28,3132.02,3168.44,211830],["2017-10-12",3132.02,3168.44,3095.6,3168.44,94400],["2017-10-13",3132.02,3204.86,3132.02,3132.02,197845],["2017-10-16",3132.02,3241.28,3132.02,3241.28,520300],["2017-10-17",3241.28,3277.69,3168.44,3204.86,206980],["2017-10-18",3241.28,3350.53,3241.28,3277.69,478151],["2017-10-19",3314.11,3386.95,3277.69,3350.53,518900],["2017-10-20",3350.53,3423.37,3277.69,3314.11,216900],["2017-10-23",3314.11,3314.11,3204.86,3204.86,375284],["2017-10-24",3241.28,3314.11,3204.86,3241.28,320950],["2017-10-25",3314.11,3314.11,3241.28,3277.69,306764],["2017-10-26",3314.11,3314.11,3204.86,3277.69,364800],["2017-10-27",3277.69,3277.69,3204.86,3241.28,95100],["2017-10-30",3277.69,3277.69,3204.86,3241.28,235760],["2017-10-31",3241.28,3241.28,3132.02,3241.28,307950],["2017-11-01",3204.86,3204.86,3168.44,3204.86,202935],["2017-11-02",3168.44,3204.86,3132.02,3168.44,429910],["2017-11-03",3168.44,3168.44,3132.02,3132.02,274700],["2017-11-06",3132.02,3204.86,3132.02,3204.86,167510],["2017-11-07",3168.44,3204.86,3132.02,3168.44,157610],["2017-11-08",3204.86,3241.28,3168.44,3204.86,253100],["2017-11-09",3204.86,3241.28,3204.86,3204.86,174520],["2017-11-10",3204.86,3277.69,3204.86,3241.28,255930],["2017-11-13",3241.28,3241.28,3168.44,3204.86,173250],["2017-11-14",3204.86,3241.28,3168.44,3204.86,179830],["2017-11-15",3168.44,3241.28,3168.44,3241.28,678536],["2017-11-16",3241.28,3350.53,3241.28,3350.53,578334],["2017-11-17",3350.53,3386.95,3314.11,3386.95,203410],["2017-11-20",3350.53,3386.95,3350.53,3350.53,416310],["2017-11-21",3350.53,3386.95,3350.53,3350.53,516050],["2017-11-22",3350.53,3386.95,3277.69,3314.11,204464],["2017-11-23",3277.69,3350.53,3277.69,3350.53,400302],["2017-11-24",3350.53,3459.79,3277.69,3459.79,683204],["2017-11-27",3459.79,3532.63,3423.37,3459.79,678476],["2017-11-28",3496.21,3496.21,3423.37,3423.37,149000],["2017-11-29",3386.95,3459.79,3386.95,3423.37,205406],["2017-11-30",3423.37,3496.21,3386.95,3459.79,356305],["2017-12-01",3459.79,3496.21,3423.37,3459.79,279313],["2017-12-04",3459.79,3496.21,3423.37,3459.79,302700],["2017-12-05",3459.79,3496.21,3386.95,3386.95,647466],["2017-12-06",3386.95,3678.3,3350.53,3532.63,832230],["2017-12-07",3569.04,3641.88,3532.63,3569.04,200740],["2017-12-08",3569.04,3605.46,3496.21,3496.21,123610],["2017-12-11",3459.79,3496.21,3423.37,3423.37,354910],["2017-12-12",3459.79,3459.79,3350.53,3386.95,418320],["2017-12-13",3423.37,3532.63,3423.37,3496.21,439160],["2017-12-14",3168.44,3823.98,3168.44,3787.56,1669220],["2017-12-15",3751.14,3860.4,3751.14,3787.56,355540],["2017-12-18",3787.56,4006.07,3787.56,3933.23,469810],["2017-12-19",3933.23,3969.65,3860.4,3860.4,574100],["2017-12-20",3860.4,3860.4,3823.98,3860.4,524366],["2017-12-21",3823.98,3896.81,3787.56,3860.4,353750],["2017-12-22",3896.81,3969.65,3860.4,3896.81,345401],["2017-12-25",3896.81,3896.81,3787.56,3823.98,240340],["2017-12-26",3860.4,3860.4,3751.14,3751.14,300320],["2017-12-27",3751.14,3860.4,3714.72,3860.4,518900],["2017-12-28",3860.4,3933.23,3860.4,3933.23,225300],["2017-12-29",3969.65,3969.65,3896.81,3896.81,231500],["2018-01-02",3933.23,4078.91,3933.23,4006.07,298560],["2018-01-03",4006.07,4042.49,3933.23,4006.07,286500],["2018-01-04",4006.07,4006.07,3933.23,3933.23,543500],["2018-01-05",3933.23,3969.65,3860.4,3860.4,252300],["2018-01-08",3860.4,3896.81,3787.56,3823.98,391933],["2018-01-09",3860.4,3896.81,3823.98,3823.98,505800],["2018-01-10",3823.98,3933.23,3823.98,3860.4,597846],["2018-01-11",3896.81,3933.23,3823.98,3896.81,297300],["2018-01-12",3896.81,4261.0,3896.81,4115.33,746860],["2018-01-15",4370.26,4406.68,4261.0,4333.84,819346],["2018-01-16",4297.42,4406.68,4261.0,4297.42,631210],["2018-01-17",4297.42,4406.68,4261.0,4333.84,770860],["2018-01-18",4333.84,4333.84,4115.33,4224.58,744350],["2018-01-19",4261.0,4261.0,4115.33,4224.58,313160],["2018-01-22",4224.58,4297.42,4224.58,4224.58,338701],["2018-01-23",4261.0,4333.84,4224.58,4261.0,276506],["2018-01-24",4261.0,4261.0,4224.58,4224.58,156900],["2018-01-25",4333.84,4333.84,4078.91,4115.33,371830],["2018-01-26",4115.33,4151.75,4042.49,4078.91,399880],["2018-01-29",4078.91,4188.16,4006.07,4188.16,401063],["2018-01-30",4188.16,4224.58,4078.91,4224.58,262200],["2018-01-31",4224.58,4261.0,4115.33,4151.75,224690],["2018-02-01",4188.16,4188.16,4006.07,4078.91,265515],["2018-02-02",4006.07,4078.91,3969.65,4042.49,110100],["2018-02-05",4006.07,4006.07,3787.56,3787.56,259600],["2018-02-06",3787.56,3787.56,3423.37,3678.3,826806],["2018-02-07",3641.88,3933.23,3641.88,3751.14,263524],["2018-02-08",3751.14,3787.56,3714.72,3714.72,111200],["2018-02-09",3641.88,3896.81,3532.63,3896.81,215900],["2018-02-12",3823.98,4151.75,3823.98,4078.91,179400],["2018-02-13",4078.91,4188.16,4078.91,4151.75,196400],["2018-02-21",4224.58,4224.58,4078.91,4115.33,198200],["2018-02-22",4115.33,4115.33,4006.07,4006.07,178200],["2018-02-23",4115.33,4151.75,3969.65,4078.91,165150],["2018-02-26",4151.75,4151.75,4006.07,4006.07,233620],["2018-02-27",4042.49,4115.33,4006.07,4078.91,95750],["2018-02-28",4078.91,4115.33,4006.07,4115.33,256276],["2018-03-01",4115.33,4115.33,4042.49,4115.33,176608],["2018-03-02",4006.07,4188.16,4006.07,4115.33,248970],["2018-03-05",4115.33,4261.0,4078.91,4188.16,311330],["2018-03-06",4151.75,4261.0,4151.75,4261.0,199267],["2018-03-07",4297.42,4333.84,4188.16,4261.0,241500],["2018-03-08",4261.0,4333.84,4188.16,4261.0,124070],["2018-03-09",4297.42,4479.52,4261.0,4443.1,553400],["2018-03-12",4479.52,4880.12,4443.1,4880.12,1215480],["2018-03-13",4880.12,4989.38,4880.12,4952.96,477170],["2018-03-14",4952.96,4989.38,4807.28,4952.96,339718],["2018-03-15",4952.96,5389.99,4880.12,5280.73,494863],["2018-03-16",5317.15,5462.82,5207.89,5317.15,936630],["2018-03-19",5317.15,5644.92,5244.31,5353.57,840940],["2018-03-20",5572.08,5790.59,5389.99,5754.17,905341],["2018-03-21",5863.43,5936.27,5681.34,5681.34,674738],["2018-03-22",5754.17,5899.85,5572.08,5863.43,421610],["2018-03-23",5790.59,5863.43,5572.08,5863.43,597959],["2018-03-26",5827.01,5972.69,5681.34,5863.43,430630],["2018-03-27",5863.43,5972.69,5681.34,5754.17,515800],["2018-03-28",5717.76,6300.46,5644.92,6300.46,841439],["2018-03-29",6300.46,6373.29,6191.2,6191.2,403033],["2018-03-30",6191.2,6701.06,6191.2,6555.39,926300],["2018-04-02",6555.39,7174.51,6482.55,7101.67,813600],["2018-04-03",7247.35,7720.79,7101.67,7720.79,878700],["2018-04-04",7720.79,8339.91,6956.0,6992.41,1063880],["2018-04-05",6919.58,7575.12,6919.58,7138.09,950200],["2018-04-06",7138.09,7720.79,6956.0,7174.51,706180],["2018-04-09",7283.76,7502.28,7138.09,7502.28,596500],["2018-04-10",7465.86,7575.12,7174.51,7393.02,858600],["2018-04-11",7393.02,7393.02,7028.83,7028.83,939334],["2018-04-12",7028.83,7393.02,7028.83,7174.51,859000],["2018-04-13",7356.6,7393.02,7028.83,7174.51,608300],["2018-04-16",7101.67,7101.67,6701.06,6737.48,1261300],["2018-04-17",6737.48,6773.9,6081.94,6737.48,1162400],["2018-04-18",6883.16,6919.58,6409.71,6555.39,503400],["2018-04-19",6482.55,6518.97,6081.94,6081.94,552046],["2018-04-20",6081.94,6591.81,6045.52,6591.81,246100],["2018-04-23",6737.48,6956.0,6191.2,6191.2,199900],["2018-04-24",6191.2,6555.39,6118.36,6518.97,144700],["2018-04-26",6191.2,6191.2,5899.85,5899.85,991410],["2018-04-27",6118.36,6300.46,5790.59,6264.04,149200],["2018-05-02",6264.04,6264.04,5863.43,6009.11,341600],["2018-05-03",6154.78,6191.2,5863.43,6009.11,319700],["2018-05-04",6118.36,6118.36,5681.34,5681.34,492800],["2018-05-07",5717.76,6227.62,5681.34,6227.62,1110900],["2018-05-08",6518.97,6846.74,6482.55,6846.74,1055900],["2018-05-09",6883.16,7174.51,6664.64,6810.32,427600],["2018-05-10",6737.48,6773.9,6482.55,6555.39,533500],["2018-05-11",6482.55,6992.41,6373.29,6919.58,402100],["2018-05-14",6919.58,7101.67,6701.06,6919.58,814600],["2018-05-15",6919.58,6919.58,6701.06,6701.06,255900],["2018-05-16",6555.39,6591.81,6446.13,6482.55,224800],["2018-05-17",6555.39,6664.64,6336.88,6628.23,95800],["2018-05-18",6737.48,6737.48,6482.55,6701.06,138900],["2018-05-21",6628.23,6737.48,6591.81,6628.23,74800],["2018-05-22",6628.23,6628.23,6446.13,6446.13,1180600],["2018-05-23",6409.71,6555.39,6409.71,6555.39,61900],["2018-05-24",6555.39,6701.06,6555.39,6701.06,50700],["2018-05-25",6773.9,6773.9,6555.39,6555.39,92700],["2018-05-28",6518.97,6555.39,6009.11,6191.2,229400],["2018-05-29",6009.11,6555.39,5972.69,6518.97,87200],["2018-05-30",6482.55,6737.48,6409.71,6628.23,547700],["2018-05-31",6664.64,6773.9,6591.81,6737.48,308200],["2018-06-01",6664.64,7065.25,6628.23,6956.0,1026700],["2018-06-04",6956.0,6992.41,6737.48,6992.41,234700],["2018-06-05",6919.58,6956.0,6773.9,6846.74,896620],["2018-06-06",6773.9,6992.41,6555.39,6956.0,539350],["2018-06-07",6919.58,7028.83,6664.64,6846.74,313700],["2018-06-08",6737.48,6846.74,6518.97,6518.97,534600],["2018-06-11",6518.97,6628.23,6264.04,6446.13,374200],["2018-06-12",6446.13,6555.39,6300.46,6373.29,103800],["2018-06-13",6373.29,6555.39,6300.46,6555.39,127400],["2018-06-14",6518.97,6591.81,6446.13,6446.13,116800],["2018-06-15",6446.13,6482.55,6373.29,6409.71,75700],["2018-06-18",6373.29,6409.71,6154.78,6264.04,175600],["2018-06-19",6191.2,6191.2,5681.34,6081.94,511500],["2018-06-20",6009.11,6227.62,5827.01,6154.78,95800],["2018-06-21",6191.2,6191.2,5899.85,6045.52,24700],["2018-06-22",5899.85,6118.36,5863.43,5936.27,91300],["2018-06-25",5685.44,6521.53,5434.61,6145.29,120400],["2018-06-26",6061.68,6187.1,6061.68,6103.49,24900],["2018-06-27",6270.71,6437.92,6061.68,6145.29,9200],["2018-06-28",6187.1,6187.1,5601.83,5643.64,115100],["2018-06-29",5476.42,5769.05,5267.39,5476.42,296700],["2018-07-02",5476.42,5601.83,5183.78,5392.81,215100],["2018-07-03",5434.61,5434.61,5225.59,5267.39,145100],["2018-07-04",5183.78,5601.83,5183.78,5434.61,176600],["2018-07-05",5601.83,5727.24,5309.2,5351.0,177900],["2018-07-06",5434.61,5685.44,5309.2,5434.61,117600],["2018-07-09",5685.44,5685.44,5392.81,5518.22,70500],["2018-07-10",5601.83,5685.44,5392.81,5601.83,42300],["2018-07-11",5476.42,5560.03,5434.61,5476.42,37200],["2018-07-12",5434.61,5601.83,5351.0,5351.0,146700],["2018-07-13",5560.03,5685.44,5351.0,5643.64,80200],["2018-07-16",5769.05,5769.05,5351.0,5351.0,100200],["2018-07-17",5351.0,5518.22,5309.2,5351.0,240000],["2018-07-18",5351.0,5852.66,5351.0,5769.05,184800],["2018-07-19",6019.88,6228.9,5852.66,6103.49,241600],["2018-07-20",6061.68,6061.68,5769.05,6061.68,71100],["2018-07-23",6145.29,6145.29,5810.85,6019.88,61500],["2018-07-24",5769.05,5894.46,5727.24,5894.46,46500],["2018-07-25",5727.24,5978.07,5727.24,5852.66,36100],["2018-07-26",6019.88,6019.88,5769.05,5810.85,94400],["2018-07-27",5769.05,6061.68,5769.05,5978.07,335200],["2018-07-30",6019.88,6187.1,5852.66,5978.07,121100],["2018-07-31",5894.46,6061.68,5810.85,5936.27,148400],["2018-08-01",5852.66,5894.46,5769.05,5852.66,72600],["2018-08-02",5810.85,5810.85,5769.05,5810.85,23600],["2018-08-03",5852.66,6019.88,5769.05,5978.07,497600],["2018-08-06",6019.88,6019.88,5769.05,5769.05,272000],["2018-08-07",5936.27,5978.07,5643.64,5643.64,124000],["2018-08-08",5643.64,5685.44,5434.61,5560.03,98410],["2018-08-09",5560.03,5685.44,5434.61,5643.64,73900],["2018-08-10",5476.42,5643.64,5476.42,5518.22,100200],["2018-08-13",5434.61,5601.83,5434.61,5518.22,71900],["2018-08-14",5518.22,5643.64,5476.42,5518.22,114600],["2018-08-15",5476.42,5560.03,5434.61,5476.42,103900],["2018-08-16",5476.42,5560.03,5392.81,5560.03,61500],["2018-08-17",5476.42,5643.64,5476.42,5518.22,90400],["2018-08-20",5643.64,5685.44,5518.22,5601.83,195400],["2018-08-21",5601.83,5643.64,5560.03,5601.83,134360],["2018-08-22",5601.83,5685.44,5601.83,5643.64,37000],["2018-08-23",5601.83,5601.83,5518.22,5560.03,50600],["2018-08-24",5518.22,5643.64,5518.22,5601.83,76000],["2018-08-27",5643.64,5727.24,5601.83,5643.64,225300],["2018-08-28",5643.64,5769.05,5601.83,5769.05,288000],["2018-08-29",5769.05,5769.05,5685.44,5727.24,287900],["2018-08-30",5769.05,5769.05,5643.64,5727.24,99000],["2018-08-31",5643.64,5727.24,5518.22,5518.22,121200],["2018-09-04",5518.22,5769.05,5518.22,5601.83,616850],["2018-09-05",5560.03,5769.05,5560.03,5685.44,759550],["2018-09-06",5643.64,6145.29,5643.64,5978.07,800005],["2018-09-07",5936.27,6061.68,5810.85,5894.46,267950],["2018-09-10",5894.46,5936.27,5810.85,5894.46,219000],["2018-09-11",5894.46,6061.68,5769.05,6019.88,332945],["2018-09-12",6019.88,6103.49,5894.46,5936.27,275804],["2018-09-13",5936.27,6228.9,5852.66,6145.29,498400],["2018-09-14",6145.29,6187.1,6061.68,6145.29,206350],["2018-09-17",6103.49,6103.49,5936.27,6061.68,340200],["2018-09-18",6019.88,6145.29,5978.07,6145.29,380600],["2018-09-19",6145.29,6312.51,6103.49,6103.49,525500],["2018-09-20",6145.29,6187.1,6061.68,6103.49,336100],["2018-09-21",6103.49,6187.1,5936.27,6019.88,468500],["2018-09-24",5936.27,6019.88,5852.66,5894.46,428150],["2018-09-25",5894.46,6019.88,5852.66,5978.07,272900],["2018-09-26",5978.07,6103.49,5894.46,6103.49,390200],["2018-09-27",6103.49,6605.14,6103.49,6605.14,928200],["2018-09-28",6646.95,6772.36,6437.92,6479.73,528915],["2018-10-01",6479.73,6814.17,6479.73,6563.34,987800],["2018-10-02",6563.34,6646.95,6437.92,6437.92,552460],["2018-10-03",6479.73,6521.53,6354.32,6437.92,274200],["2018-10-04",6479.73,6855.97,6479.73,6814.17,634260],["2018-10-05",6814.17,6855.97,6605.14,6772.36,363200],["2018-10-08",6772.36,6772.36,6521.53,6605.14,358200],["2018-10-09",6605.14,6646.95,6479.73,6521.53,135000],["2018-10-10",6563.34,6772.36,6521.53,6730.56,438100],["2018-10-11",6521.53,6563.34,6270.71,6312.51,462300],["2018-10-12",6312.51,6730.56,6270.71,6646.95,248900],["2018-10-15",6605.14,6688.75,6437.92,6479.73,225800],["2018-10-16",6521.53,6563.34,6396.12,6479.73,212100],["2018-10-17",6521.53,6605.14,6396.12,6396.12,199480],["2018-10-18",6354.32,6521.53,6270.71,6437.92,396605],["2018-10-19",6479.73,6605.14,6312.51,6563.34,437900],["2018-10-22",6563.34,6605.14,6354.32,6563.34,274800],["2018-10-23",6479.73,6479.73,5936.27,6228.9,430600],["2018-10-24",6187.1,6187.1,5685.44,5810.85,518000],["2018-10-25",5643.64,5978.07,5434.61,5978.07,166900],["2018-10-26",5978.07,6019.88,5601.83,5601.83,218100],["2018-10-29",5685.44,5685.44,5518.22,5518.22,155800],["2018-10-30",5518.22,5727.24,5518.22,5643.64,110100],["2018-10-31",5685.44,5727.24,5643.64,5727.24,173700],["2018-11-01",5769.05,5769.05,5560.03,5560.03,84600],["2018-11-02",5560.03,5685.44,5560.03,5685.44,76000],["2018-11-05",5727.24,5727.24,5601.83,5727.24,66450],["2018-11-06",5727.24,5769.05,5643.64,5769.05,125900],["2018-11-07",5769.05,5769.05,5601.83,5769.05,107800],["2018-11-08",5727.24,5810.85,5685.44,5769.05,236600],["2018-11-09",6039.47,6039.47,5678.91,5769.05,52600],["2018-11-12",5588.77,5723.98,5498.63,5723.98,49240],["2018-11-13",5588.77,5723.98,5228.2,5543.7,201600],["2018-11-14",5498.63,5588.77,5273.27,5273.27,158900],["2018-11-15",5273.27,5273.27,4957.78,5183.13,166200],["2018-11-16",5228.2,5228.2,5092.99,5092.99,71100],["2018-11-19",5092.99,5363.41,5092.99,5273.27,97000],["2018-11-20",5273.27,5318.34,5183.13,5318.34,78200],["2018-11-21",5183.13,5318.34,4957.78,5318.34,228900],["2018-11-22",5273.27,5318.34,5228.2,5318.34,56900],["2018-11-23",5318.34,5408.48,5273.27,5363.41,137700],["2018-11-26",5363.41,5363.41,5183.13,5318.34,106300],["2018-11-27",5273.27,5408.48,5273.27,5408.48,79450],["2018-11-28",5408.48,5408.48,5228.2,5318.34,118800],["2018-11-29",5363.41,5453.55,5318.34,5453.55,76600],["2018-11-30",5408.48,5408.48,5228.2,5408.48,96600],["2018-12-03",5453.55,5633.84,5363.41,5633.84,184800],["2018-12-04",5543.7,5678.91,5453.55,5633.84,66100],["2018-12-05",5408.48,5588.77,5408.48,5588.77,64300],["2018-12-06",5543.7,5543.7,5318.34,5498.63,170200],["2018-12-07",5453.55,5678.91,5363.41,5633.84,228600],["2018-12-10",5543.7,5633.84,5498.63,5588.77,150300],["2018-12-11",5543.7,5588.77,5408.48,5408.48,164300],["2018-12-12",5408.48,5543.7,5408.48,5453.55,315000],["2018-12-13",5543.7,5588.77,5453.55,5543.7,266000],["2018-12-14",5543.7,5543.7,5408.48,5498.63,107900],["2018-12-17",5453.55,5453.55,5318.34,5318.34,267500],["2018-12-18",5318.34,5318.34,5138.06,5273.27,160500],["2018-12-19",5318.34,5408.48,5228.2,5408.48,153500],["2018-12-20",5408.48,5408.48,5273.27,5363.41,63100],["2018-12-21",5318.34,5633.84,5273.27,5633.84,148700],["2018-12-24",5633.84,5633.84,5228.2,5498.63,257442],["2018-12-25",5363.41,5498.63,5138.06,5498.63,160400],["2018-12-26",5498.63,5543.7,5318.34,5498.63,160600],["2018-12-27",5498.63,5498.63,5318.34,5363.41,84500],["2018-12-28",5363.41,5363.41,5273.27,5273.27,74400],["2019-01-02",5363.41,5363.41,5228.2,5363.41,123100],["2019-01-03",5363.41,5363.41,5183.13,5318.34,187900],["2019-01-04",5273.27,5408.48,5228.2,5408.48,119800],["2019-01-07",5408.48,5543.7,5318.34,5543.7,115600],["2019-01-08",5408.48,5498.63,5318.34,5408.48,119000],["2019-01-09",5408.48,5453.55,5318.34,5408.48,74600],["2019-01-10",5318.34,5408.48,5273.27,5408.48,39100],["2019-01-11",5363.41,5408.48,5273.27,5408.48,53500],["2019-01-14",5318.34,5363.41,5318.34,5363.41,56900],["2019-01-15",5318.34,5363.41,5273.27,5318.34,98200],["2019-01-16",5273.27,5318.34,5228.2,5228.2,34700],["2019-01-17",5228.2,5318.34,5183.13,5318.34,85830],["2019-01-18",5228.2,5318.34,5228.2,5318.34,29100],["2019-01-21",5318.34,5318.34,5228.2,5273.27,60500],["2019-01-22",5228.2,5273.27,5138.06,5273.27,157600],["2019-01-23",5273.27,5273.27,5092.99,5183.13,181800],["2019-01-24",5138.06,5183.13,5092.99,5138.06,191300],["2019-01-25",5092.99,5183.13,5047.92,5183.13,292600],["2019-01-28",5092.99,5183.13,5092.99,5183.13,59300],["2019-01-29",5138.06,5183.13,5092.99,5183.13,86100],["2019-01-30",5138.06,5183.13,5092.99,5138.06,51500],["2019-01-31",5183.13,5273.27,5183.13,5228.2,109400],["2019-02-01",5273.27,5723.98,5228.2,5723.98,146800],["2019-02-11",5633.84,5814.12,5453.55,5814.12,88700],["2019-02-12",5723.98,5769.05,5588.77,5588.77,112800],["2019-02-13",5723.98,5723.98,5543.7,5723.98,78100],["2019-02-14",5723.98,5723.98,5453.55,5633.84,119200],["2019-02-15",5633.84,5633.84,5498.63,5498.63,83500],["2019-02-18",5498.63,5588.77,5498.63,5543.7,77200],["2019-02-19",5633.84,5633.84,5408.48,5588.77,119800],["2019-02-20",5588.77,5588.77,5408.48,5453.55,108000],["2019-02-21",5498.63,5498.63,5408.48,5498.63,99900],["2019-02-22",5408.48,5498.63,5363.41,5498.63,122100],["2019-02-25",5498.63,5498.63,5363.41,5363.41,182600],["2019-02-26",5363.41,5453.55,5273.27,5453.55,120700],["2019-02-27",5363.41,5408.48,5363.41,5408.48,40200],["2019-02-28",5408.48,5408.48,5273.27,5408.48,133600],["2019-03-01",5318.34,5408.48,5318.34,5408.48,103500],["2019-03-04",5408.48,5949.33,5408.48,5949.33,1326600],["2019-03-05",6129.61,6535.25,5949.33,6309.9,672280],["2019-03-06",6309.9,6445.11,6039.47,6174.69,673835],["2019-03-07",6039.47,6219.76,5949.33,6084.54,886000],["2019-03-08",5994.4,6039.47,5814.12,5994.4,848900],["2019-03-11",5994.4,6354.97,5994.4,6309.9,665100],["2019-03-12",6400.04,6580.32,6309.9,6445.11,1076125],["2019-03-13",6535.25,6535.25,6264.83,6445.11,626400],["2019-03-14",6445.11,6580.32,6354.97,6445.11,779800],["2019-03-15",6354.97,6445.11,6084.54,6174.69,1213700],["2019-03-18",6174.69,6219.76,6084.54,6174.69,438200],["2019-03-19",6174.69,6445.11,6084.54,6264.83,550200],["2019-03-20",6174.69,6219.76,6039.47,6129.61,553800],["2019-03-21",6174.69,6174.69,5994.4,5994.4,415700],["2019-03-22",5994.4,5994.4,5814.12,5949.33,562000],["2019-03-25",5814.12,5904.26,5723.98,5904.26,642200],["2019-03-26",5904.26,5904.26,5723.98,5859.19,311800],["2019-03-27",5814.12,5994.4,5814.12,5904.26,534500],["2019-03-28",5904.26,5994.4,5859.19,5949.33,624800],["2019-03-29",5994.4,6129.61,5949.33,5994.4,520600],["2019-04-01",5994.4,5994.4,5859.19,5904.26,312100],["2019-04-02",5949.33,5994.4,5904.26,5904.26,324100],["2019-04-03",5904.26,5949.33,5859.19,5859.19,309600],["2019-04-04",5859.19,6174.69,5859.19,6174.69,1415300],["2019-04-05",6174.69,6174.69,6039.47,6129.61,831700],["2019-04-08",6129.61,6535.25,6129.61,6445.11,2245200],["2019-04-09",6535.25,6535.25,6174.69,6264.83,898800],["2019-04-10",6264.83,6354.97,6129.61,6309.9,799000],["2019-04-11",6354.97,6354.97,6174.69,6219.76,540100],["2019-04-12",6502.47,6502.47,6172.64,6314.0,936500],["2019-04-16",6314.0,6408.23,6172.64,6314.0,551700],["2019-04-17",6314.0,6314.0,6031.28,6031.28,1078100],["2019-04-18",6031.28,6125.52,5748.56,5748.56,971600],["2019-04-19",5842.8,5937.04,5795.68,5842.8,383310],["2019-04-22",5842.8,5984.16,5795.68,5889.92,352800],["2019-04-23",5889.92,5889.92,5748.56,5795.68,316675],["2019-04-24",5748.56,6031.28,5748.56,6031.28,818700],["2019-04-25",6031.28,6031.28,5889.92,5889.92,581100],["2019-04-26",5889.92,6031.28,5889.92,5984.16,213500],["2019-05-02",6031.28,6266.88,6031.28,6219.76,1170000],["2019-05-03",6172.64,6219.76,6125.52,6219.76,264300],["2019-05-06",6078.4,6172.64,6031.28,6078.4,454500],["2019-05-07",6125.52,6219.76,6078.4,6125.52,1203644],["2019-05-08",6078.4,6125.52,5984.16,6078.4,968900],["2019-05-09",6078.4,6078.4,5937.04,5984.16,343900],["2019-05-10",6031.28,6172.64,5984.16,6172.64,439200],["2019-05-13",6172.64,6219.76,6125.52,6172.64,755000],["2019-05-14",6031.28,6643.83,6031.28,6643.83,2505645],["2019-05-15",6596.71,6832.31,6596.71,6738.07,1140500],["2019-05-16",6690.95,6785.19,6596.71,6690.95,939700],["2019-05-17",6690.95,7067.9,6596.71,7020.79,1268600],["2019-05-20",6973.67,7350.62,6832.31,7209.26,2180800],["2019-05-21",7209.26,7303.5,7115.02,7303.5,614600],["2019-05-22",7115.02,7209.26,6973.67,7020.79,2195800],["2019-05-23",6832.31,6926.55,6596.71,6926.55,1916500],["2019-05-24",6926.55,7209.26,6832.31,7115.02,1140235],["2019-05-27",7115.02,7162.14,7020.79,7162.14,685700],["2019-05-28",7162.14,7256.38,6879.43,6926.55,1172400],["2019-05-29",6926.55,6926.55,6738.07,6832.31,1363800],["2019-05-30",6832.31,6973.67,6738.07,6785.19,674200],["2019-05-31",6785.19,6926.55,6785.19,6785.19,1135600],["2019-06-03",6738.07,6832.31,6738.07,6785.19,844500],["2019-06-04",6832.31,6973.67,6785.19,6926.55,582100],["2019-06-05",6973.67,7067.9,6832.31,6832.31,486800],["2019-06-06",6832.31,6879.43,6738.07,6832.31,601600],["2019-06-07",6879.43,7162.14,6832.31,7115.02,886200],["2019-06-10",7115.02,7162.14,6973.67,7020.79,599100],["2019-06-11",7020.79,7115.02,7020.79,7067.9,461500],["2019-06-12",7020.79,7115.02,6926.55,6973.67,507800],["2019-06-13",6973.67,6973.67,6879.43,6926.55,293400],["2019-06-14",6926.55,7020.79,6879.43,6879.43,303826],["2019-06-17",6879.43,7020.79,6879.43,6973.67,844200],["2019-06-18",6973.67,7633.34,6973.67,7633.34,2764200],["2019-06-19",8010.29,8010.29,7539.1,7821.81,1233150],["2019-06-20",7821.81,7821.81,7633.34,7821.81,829400],["2019-06-21",7727.58,7916.05,7680.46,7916.05,995100],["2019-06-24",7916.05,7963.17,7774.7,7916.05,874000],["2019-06-25",7916.05,8057.41,7774.7,7821.81,957800],["2019-06-26",7774.7,7868.93,7727.58,7868.93,742702],["2019-06-27",7868.93,7916.05,7727.58,7774.7,1358350],["2019-06-28",7774.7,7774.7,7633.34,7774.7,1264200],["2019-07-01",7680.46,7868.93,7680.46,7821.81,504100],["2019-07-02",7774.7,7774.7,7444.86,7491.98,2993900],["2019-07-03",7491.98,7680.46,7397.74,7539.1,1002200],["2019-07-04",7539.1,7774.7,7539.1,7774.7,585100],["2019-07-05",7774.7,7774.7,7680.46,7774.7,355800],["2019-07-08",7680.46,7774.7,7539.1,7727.58,870100],["2019-07-09",7633.34,7680.46,7586.22,7680.46,496600],["2019-07-10",7680.46,8010.29,7633.34,7868.93,1518825],["2019-07-11",7868.93,7868.93,7727.58,7774.7,916800],["2019-07-12",7774.7,7868.93,7727.58,7774.7,616000],["2019-07-15",7774.7,7963.17,7727.58,7868.93,1980000],["2019-07-16",7916.05,8198.77,7868.93,8151.65,1613600],["2019-07-17",8151.65,8198.77,8010.29,8010.29,609200],["2019-07-18",8010.29,8057.41,7916.05,7916.05,977700],["2019-07-19",8010.29,8010.29,7868.93,7916.05,1272700],["2019-07-22",7916.05,7916.05,7868.93,7868.93,518400],["2019-07-23",7868.93,7963.17,7821.81,7963.17,644600],["2019-07-24",8010.29,8198.77,7963.17,8057.41,1084800],["2019-07-25",8057.41,8340.13,8057.41,8293.01,1451000],["2019-07-26",8293.01,8293.01,8151.65,8198.77,404100],["2019-07-29",8198.77,8245.89,8057.41,8057.41,450300],["2019-07-30",8057.41,8104.53,7916.05,7916.05,901000],["2019-07-31",7916.05,8198.77,7868.93,8151.65,952000],["2019-08-01",8151.65,8245.89,8057.41,8245.89,710500],["2019-08-02",8198.77,8245.89,8057.41,8245.89,475600],["2019-08-05",8245.89,8387.25,8151.65,8340.13,932900],["2019-08-06",8245.89,8764.2,8198.77,8622.84,1498200],["2019-08-07",8622.84,8764.2,8481.49,8764.2,453500],["2019-08-08",8764.2,8764.2,8575.72,8669.96,466500],["2019-08-09",8669.96,8858.44,8575.72,8717.08,682700],["2019-08-12",8717.08,8811.32,8669.96,8717.08,536600],["2019-08-13",8764.2,8811.32,8340.13,8481.49,1208200],["2019-08-14",8528.61,8669.96,8387.25,8481.49,487630],["2019-08-15",8387.25,8575.72,8198.77,8575.72,422000],["2019-08-16",8575.72,8622.84,8481.49,8481.49,423400],["2019-08-19",8481.49,8622.84,8434.37,8622.84,373100],["2019-08-20",8622.84,9046.92,8622.84,8858.44,1095500],["2019-08-21",8905.56,8952.68,8764.2,8811.32,693100],["2019-08-22",8811.32,8905.56,8811.32,8858.44,292400],["2019-08-23",8858.44,8905.56,8764.2,8858.44,318800],["2019-08-26",8764.2,8858.44,8764.2,8858.44,286700],["2019-08-27",8858.44,9094.04,8858.44,8858.44,646300],["2019-08-28",8905.56,8999.8,8905.56,8952.68,480100],["2019-08-29",8999.8,9046.92,8622.84,8717.08,941100],["2019-08-30",8764.2,8764.2,8387.25,8434.37,839700],["2019-09-03",8387.25,8387.25,8010.29,8057.41,915600],["2019-09-04",7963.17,8057.41,7727.58,8057.41,1122500],["2019-09-05",7963.17,8245.89,7963.17,8057.41,284600],["2019-09-06",8057.41,8151.65,8057.41,8151.65,109300],["2019-09-09",8151.65,8151.65,7916.05,7916.05,261000],["2019-09-10",7916.05,7916.05,7680.46,7727.58,1017900],["2019-09-11",7727.58,7916.05,7727.58,7821.81,124800],["2019-09-12",7821.81,8010.29,7821.81,7916.05,314600],["2019-09-13",7916.05,8104.53,7916.05,8057.41,419800],["2019-09-16",8010.29,8151.65,7821.81,7916.05,706500],["2019-09-17",7963.17,7963.17,7821.81,7916.05,180800],["2019-09-18",8010.29,8104.53,7916.05,8057.41,349110],["2019-09-19",8010.29,8057.41,7963.17,8010.29,163400],["2019-09-20",8057.41,8057.41,7916.05,7916.05,202800],["2019-09-23",7916.05,8057.41,7916.05,7916.05,300200],["2019-09-24",7916.05,8010.29,7868.93,7963.17,172500],["2019-09-25",7916.05,8010.29,7868.93,8010.29,126500],["2019-09-26",8010.29,8057.41,7963.17,8057.41,311500],["2019-09-27",8057.41,8245.89,8057.41,8151.65,381100],["2019-09-30",8151.65,8151.65,8010.29,8104.53,125200],["2019-10-01",8151.65,8151.65,8057.41,8151.65,164600],["2019-10-02",8151.65,8151.65,7963.17,8010.29,351650],["2019-10-03",7963.17,8010.29,7916.05,7916.05,216400],["2019-10-04",7916.05,8010.29,7916.05,7963.17,181500],["2019-10-07",7963.17,8010.29,7916.05,7916.05,112400],["2019-10-08",7916.05,7963.17,7821.81,7868.93,211100],["2019-10-09",7821.81,7963.17,7821.81,7963.17,138800],["2019-10-10",7963.17,7963.17,7868.93,7868.93,107300],["2019-10-11",7868.93,7916.05,7868.93,7868.93,127000],["2019-10-14",7868.93,7963.17,7821.81,7916.05,329300],["2019-10-15",7963.17,8245.89,7916.05,8245.89,402800],["2019-10-16",8245.89,8245.89,8104.53,8104.53,304300],["2019-10-17",8104.53,8151.65,8010.29,8104.53,122400],["2019-10-18",8151.65,8198.77,7963.17,7963.17,226000],["2019-10-21",7916.05,7963.17,7727.58,7774.7,495400],["2019-10-22",7727.58,7774.7,7633.34,7774.7,450000],["2019-10-23",7774.7,7821.81,7727.58,7774.7,241100],["2019-10-24",7727.58,7774.7,7680.46,7727.58,160500],["2019-10-25",7727.58,7916.05,7727.58,7868.93,287300],["2019-10-28",7821.81,7963.17,7633.34,7868.93,514600],["2019-10-29",7821.81,7868.93,7727.58,7821.81,125650],["2019-10-30",7821.81,7821.81,7727.58,7774.7,138900],["2019-10-31",7774.7,7821.81,7680.46,7821.81,199800],["2019-11-01",7821.81,7916.05,7774.7,7821.81,292300],["2019-11-04",7821.81,7868.93,7727.58,7821.81,170500],["2019-11-05",7821.81,7821.81,7727.58,7774.7,164700],["2019-11-06",7727.58,7868.93,7727.58,7821.81,244200],["2019-11-07",7821.81,7868.93,7727.58,7868.93,403000],["2019-11-08",7868.93,7868.93,7774.7,7868.93,93500],["2019-11-11",7774.7,7821.81,7774.7,7774.7,60400],["2019-11-12",7727.58,7868.93,7680.46,7868.93,229100],["2019-11-13",7868.93,7868.93,7774.7,7774.7,148400],["2019-11-14",7821.81,7916.05,7774.7,7916.05,903800],["2019-11-15",7916.05,7963.17,7868.93,7963.17,455100],["2019-11-18",8010.29,8057.41,7916.05,7963.17,363800],["2019-11-19",7963.17,7963.17,7916.05,7963.17,73400],["2019-11-20",7916.05,7963.17,7821.81,7868.93,287400],["2019-11-21",7868.93,7916.05,7821.81,7821.81,300100],["2019-11-22",7868.93,7868.93,7774.7,7821.81,185000],["2019-11-25",7821.81,7821.81,7727.58,7774.7,92800],["2019-11-26",7774.7,7821.81,7774.7,7774.7,87100],["2019-11-27",7774.7,7821.81,7774.7,7821.81,68800],["2019-11-28",7821.81,7821.81,7727.58,7727.58,219500],["2019-11-29",7727.58,7774.7,7727.58,7727.58,78200],["2019-12-02",7727.58,7868.93,7727.58,7774.7,279400],["2019-12-03",7727.58,7821.81,7727.58,7821.81,126100],["2019-12-04",7821.81,7868.93,7774.7,7868.93,109200],["2019-12-05",7868.93,7868.93,7774.7,7774.7,217500],["2019-12-06",7774.7,7821.81,7727.58,7774.7,209600],["2019-12-09",7821.81,7821.81,7727.58,7821.81,130400],["2019-12-10",7727.58,7821.81,7727.58,7821.81,69500],["2019-12-11",7774.7,7868.93,7727.58,7774.7,132900],["2019-12-12",7821.81,8198.77,7821.81,8198.77,383000],["2019-12-13",8245.89,8245.89,8057.41,8104.53,579900],["2019-12-16",8104.53,8151.65,8010.29,8151.65,207900],["2019-12-17",8151.65,8151.65,8057.41,8104.53,265000],["2019-12-18",8104.53,8104.53,7916.05,7963.17,346000],["2019-12-19",8010.29,8010.29,7916.05,7963.17,153900],["2019-12-20",8010.29,8528.61,7963.17,8387.25,871800],["2019-12-23",8387.25,8575.72,8293.01,8481.49,592500],["2019-12-24",8481.49,8528.61,8340.13,8387.25,304600],["2019-12-25",8340.13,8669.96,8340.13,8387.25,775500],["2019-12-26",8434.37,8481.49,8293.01,8387.25,403200],["2019-12-27",8340.13,8434.37,8245.89,8245.89,690500],["2019-12-30",8293.01,8340.13,8151.65,8151.65,399200],["2019-12-31",8198.77,8293.01,8104.53,8293.01,203600],["2020-01-02",8293.01,8387.25,8293.01,8387.25,210000],["2020-01-03",8387.25,8434.37,7916.05,7916.05,822700],["2020-01-06",7916.05,7963.17,7727.58,7774.7,562000],["2020-01-07",7774.7,7916.05,7774.7,7821.81,177200],["2020-01-08",7821.81,7821.81,7397.74,7539.1,780965],["2020-01-09",7633.34,7680.46,7539.1,7680.46,477700],["2020-01-10",7680.46,7680.46,7209.26,7350.62,716700],["2020-01-13",7397.74,7444.86,7115.02,7209.26,345300],["2020-01-14",7209.26,7350.62,7162.14,7209.26,170910],["2020-01-15",7209.26,7350.62,7162.14,7350.62,123600],["2020-01-16",7350.62,7397.74,7209.26,7303.5,158500],["2020-01-17",7303.5,7350.62,7209.26,7209.26,266600],["2020-01-20",7209.26,7303.5,7209.26,7209.26,105000],["2020-01-21",7209.26,7350.62,7209.26,7350.62,211000],["2020-01-22",7350.62,7916.05,7256.38,7916.05,217200],["2020-01-30",7539.1,7539.1,7209.26,7350.62,400000],["2020-01-31",7350.62,7350.62,7115.02,7115.02,412600],["2020-02-03",7067.9,7067.9,6408.23,6549.59,916600],["2020-02-04",6549.59,6596.71,6314.0,6408.23,473200],["2020-02-05",6455.35,6643.83,6455.35,6502.47,317700],["2020-02-06",6549.59,6832.31,6502.47,6832.31,394900],["2020-02-07",6832.31,6832.31,6690.95,6738.07,161300],["2020-02-10",6738.07,6738.07,6549.59,6643.83,252900],["2020-02-11",6643.83,6879.43,6643.83,6832.31,234500],["2020-02-12",6879.43,7303.5,6832.31,7067.9,492100],["2020-02-13",7115.02,7350.62,7067.9,7256.38,393900],["2020-02-14",7256.38,7444.86,7162.14,7444.86,592100],["2020-02-17",7491.98,7491.98,7209.26,7256.38,207900],["2020-02-18",7350.62,7397.74,7256.38,7350.62,190800],["2020-02-19",7350.62,7397.74,7256.38,7303.5,131500],["2020-02-20",7256.38,7397.74,7256.38,7350.62,199300],["2020-02-21",7491.98,7774.7,7350.62,7586.22,361450],["2020-02-24",7586.22,7586.22,7115.02,7209.26,473700],["2020-02-25",7162.14,7539.1,7115.02,7539.1,201300],["2020-02-26",7256.38,7586.22,7256.38,7397.74,296900],["2020-02-27",7303.5,7444.86,7303.5,7350.62,346900],["2020-02-28",7303.5,7303.5,7162.14,7303.5,176800],["2020-03-02",7397.74,7397.74,7303.5,7350.62,148000],["2020-03-03",7444.86,7539.1,7350.62,7350.62,151800],["2020-03-04",7350.62,7444.86,7303.5,7350.62,236200],["2020-03-05",7350.62,7539.1,7350.62,7491.98,296000],["2020-03-06",7444.86,7491.98,7397.74,7444.86,76300],["2020-03-09",7162.14,7162.14,6738.07,6738.07,808700],["2020-03-10",6125.52,7020.79,6125.52,6832.31,166900],["2020-03-11",6926.55,7067.9,6549.59,6785.19,187400],["2020-03-12",6455.35,6596.71,6125.52,6455.35,617900],["2020-03-13",6125.52,6596.71,5842.8,6361.11,387900],["2020-03-16",6266.88,6596.71,6172.64,6502.47,528000],["2020-03-17",6361.11,6973.67,6172.64,6973.67,241400],["2020-03-18",6926.55,7067.9,6832.31,6973.67,414500],["2020-03-19",6832.31,6879.43,6643.83,6832.31,76100],["2020-03-20",6832.31,7067.9,6596.71,6738.07,165100],["2020-03-23",6502.47,6549.59,6078.4,6078.4,418800],["2020-03-24",6078.4,6455.35,6078.4,6455.35,217200],["2020-03-25",6455.35,6643.83,6408.23,6596.71,243800],["2020-03-26",6502.47,6549.59,6314.0,6361.11,152100],["2020-03-27",6455.35,6455.35,6266.88,6314.0,159500],["2020-03-30",6266.88,6266.88,6031.28,6125.52,176700],["2020-03-31",6219.76,6361.11,6031.28,6266.88,316400],["2020-04-01",6219.76,6549.59,6172.64,6549.59,147300],["2020-04-03",6549.59,6596.71,6502.47,6502.47,105900],["2020-04-06",6502.47,6785.19,6361.11,6738.07,183900],["2020-04-07",6832.31,6832.31,6596.71,6738.07,138400],["2020-04-08",6785.19,6785.19,6596.71,6785.19,59400],["2020-04-09",7397.74,7444.86,7397.74,7444.86,254100],["2020-04-10",8151.65,8151.65,7633.34,7633.34,1267100],["2020-04-13",7539.1,7680.46,7444.86,7539.1,506400],["2020-04-14",7491.98,7727.58,7444.86,7727.58,384700],["2020-04-15",7727.58,8010.29,7727.58,7868.93,426200],["2020-04-16",7868.93,7868.93,7727.58,7868.93,390700],["2020-04-17",7916.05,8010.29,7727.58,7868.93,513700],["2020-04-20",7868.93,7868.93,7586.22,7680.46,494500],["2020-04-21",7680.46,7680.46,7303.5,7350.62,403600],["2020-04-22",7256.38,7774.7,7209.26,7774.7,410300],["2020-04-23",7821.81,7868.93,7633.34,7680.46,482400],["2020-04-24",7680.46,7680.46,7539.1,7680.46,178900],["2020-04-27",7680.46,7774.7,7539.1,7774.7,259700],["2020-04-28",7680.46,7774.7,7586.22,7727.58,122600],["2020-04-29",7680.46,7774.7,7680.46,7774.7,218400],["2020-05-04",7727.58,7727.58,7586.22,7633.34,211300],["2020-05-05",7633.34,7727.58,7633.34,7727.58,273600],["2020-05-06",7680.46,7774.7,6973.67,7680.46,686900],["2020-05-07",7633.34,7680.46,7586.22,7633.34,162800],["2020-05-08",7633.34,8010.29,7586.22,7821.81,408400],["2020-05-11",7727.58,7821.81,7727.58,7774.7,125700],["2020-05-12",7774.7,8010.29,7680.46,8010.29,485100],["2020-05-13",8010.29,8151.65,7916.05,8104.53,379200],["2020-05-14",8057.41,8057.41,7963.17,8010.29,203500],["2020-05-15",8010.29,8010.29,7821.81,7916.05,218700],["2020-05-18",7916.05,8010.29,7868.93,7916.05,97900],["2020-05-19",7963.17,8104.53,7868.93,7916.05,358300],["2020-05-20",7916.05,8010.29,7868.93,8010.29,148300],["2020-05-21",8057.41,8057.41,7916.05,8010.29,170900],["2020-05-22",7727.58,8057.41,7727.58,7963.17,566100],["2020-05-25",8057.41,8481.49,7963.17,8387.25,406700],["2020-05-26",8717.08,8717.08,8387.25,8481.49,256400],["2020-05-27",8481.49,8481.49,8293.01,8340.13,264900],["2020-05-28",8340.13,8387.25,8245.89,8387.25,133330],["2020-05-29",8387.25,8434.37,8293.01,8340.13,78400],["2020-06-01",8481.49,8764.2,8481.49,8622.84,468600],["2020-06-02",8952.68,8952.68,8622.84,8858.44,719200],["2020-06-03",9706.59,9706.59,8811.32,9376.75,823800],["2020-06-04",10272.02,10272.02,9376.75,9659.47,699900],["2020-06-05",9659.47,9659.47,9376.75,9659.47,356900],["2020-06-08",9659.47,9659.47,8952.68,8999.8,718000],["2020-06-09",9895.07,9895.07,8151.65,8764.2,938400],["2020-06-10",9423.87,9423.87,8481.49,8811.32,451300],["2020-06-11",8481.49,8858.44,7963.17,7963.17,655400],["2020-06-12",7821.81,7916.05,7491.98,7774.7,792100],["2020-06-15",8528.61,8528.61,7774.7,8010.29,787700],["2020-06-16",8293.01,8293.01,8057.41,8245.89,280400],["2020-06-17",8293.01,8340.13,8104.53,8293.01,281400],["2020-06-18",8481.49,8481.49,8104.53,8245.89,254500],["2020-06-19",8245.89,8387.25,8198.77,8340.13,224800],["2020-06-22",8481.49,8717.08,8387.25,8575.72,249600],["2020-06-23",8858.44,8858.44,8387.25,8528.61,215900],["2020-06-24",8669.96,8669.96,8434.37,8481.49,486100],["2020-06-25",8387.25,8481.49,8340.13,8387.25,262700],["2020-06-26",8434.37,8575.72,8434.37,8434.37,162000],["2020-06-29",8434.37,8481.49,8151.65,8245.89,463800],["2020-06-30",8387.25,8481.49,8151.65,8245.89,244000],["2020-07-01",8245.89,8434.37,8198.77,8387.25,104900],["2020-07-02",9188.28,9188.28,8434.37,8575.72,378400],["2020-07-03",8905.56,8905.56,8575.72,8622.84,139100],["2020-07-06",8717.08,8858.44,8575.72,8669.96,158800],["2020-07-07",8622.84,8669.96,8528.61,8622.84,218200],["2020-07-08",8669.96,8858.44,8575.72,8622.84,144000],["2020-07-09",9470.99,9470.99,8669.96,8858.44,266400],["2020-07-10",9423.87,9423.87,8764.2,8858.44,193700],["2020-07-13",9706.59,9706.59,8764.2,8858.44,268900],["2020-07-14",8952.68,8952.68,8764.2,8952.68,168500],["2020-07-15",8952.68,9141.16,8858.44,8858.44,148500],["2020-07-16",8905.56,9141.16,8905.56,9094.04,469100],["2020-07-17",9094.04,9282.52,9094.04,9235.4,153190],["2020-07-20",10130.66,10130.66,9188.28,9376.75,296100],["2020-07-21",10272.02,10272.02,8952.68,9141.16,331400],["2020-07-22",9235.4,9235.4,8999.8,8999.8,194000],["2020-07-23",8999.8,9046.92,8905.56,8999.8,162000],["2020-07-24",9188.28,9235.4,8104.53,8481.49,756500],["2020-07-27",8293.01,8481.49,7680.46,7868.93,771200],["2020-07-28",8340.13,8575.72,8245.89,8528.61,417600],["2020-07-29",8622.84,8622.84,7963.17,8387.25,741900],["2020-07-30",8717.08,8717.08,8245.89,8293.01,226400],["2020-07-31",8010.29,8387.25,8010.29,8293.01,153100],["2020-08-03",9094.04,9094.04,8340.13,8717.08,413100],["2020-08-04",9565.23,9565.23,8717.08,8764.2,283700],["2020-08-05",8952.68,8952.68,8669.96,8952.68,479400],["2020-08-06",9188.28,9188.28,8858.44,8952.68,264700],["2020-08-07",9046.92,9046.92,8811.32,8811.32,499600],["2020-08-10",9659.47,9659.47,8764.2,8764.2,891100],["2020-08-11",9070.64,9254.51,8948.07,9254.51,780900],["2020-08-12",9254.51,9254.51,9009.35,9193.22,244000],["2020-08-13",9193.22,9438.37,9070.64,9193.22,302500],["2020-08-14",9438.37,9438.37,9009.35,9193.22,435000],["2020-08-17",9438.37,9438.37,9009.35,9131.93,305200],["2020-08-18",9193.22,9193.22,9070.64,9193.22,226200],["2020-08-19",10112.54,10112.54,9070.64,9315.8,175700],["2020-08-20",10235.12,10235.12,9193.22,9254.51,126600],["2020-08-21",9438.37,9438.37,9131.93,9254.51,504400],["2020-08-24",9254.51,9315.8,9193.22,9315.8,519500],["2020-08-25",9315.8,9377.08,9254.51,9254.51,241700],["2020-08-26",10173.83,10173.83,9193.22,9622.24,414100],["2020-08-27",10541.56,10541.56,9499.66,9560.95,440200],["2020-08-28",9806.1,9806.1,9499.66,9622.24,189000],["2020-08-31",9806.1,9806.1,9377.08,9499.66,183200],["2020-09-01",9377.08,9560.95,9315.8,9560.95,118000],["2020-09-03",9560.95,9683.52,9377.08,9683.52,204400],["2020-09-04",9438.37,9622.24,9438.37,9622.24,156100],["2020-09-07",9806.1,9806.1,9622.24,9683.52,175600],["2020-09-08",9683.52,9744.81,9560.95,9744.81,255900],["2020-09-09",9683.52,9744.81,9560.95,9744.81,140100],["2020-09-10",9806.1,9806.1,9622.24,9744.81,149200],["2020-09-11",10664.13,10664.13,9622.24,9683.52,339000],["2020-09-14",10602.85,10602.85,9622.24,10112.54,520600],["2020-09-15",10418.98,10418.98,9928.68,10235.12,244510],["2020-09-16",10418.98,10418.98,10173.83,10296.41,175100],["2020-09-17",10357.69,10357.69,10112.54,10357.69,260100],["2020-09-18",10480.27,10480.27,10173.83,10418.98,140400],["2020-09-21",10418.98,10418.98,10235.12,10296.41,203900],["2020-09-22",10235.12,10357.69,10112.54,10112.54,426200],["2020-09-23",9989.96,10296.41,9989.96,10235.12,269400],["2020-09-24",10357.69,10357.69,10051.25,10235.12,183000],["2020-09-25",10357.69,10357.69,10112.54,10235.12,287700],["2020-09-28",10173.83,10357.69,10173.83,10235.12,373800],["2020-09-29",10357.69,10725.42,10173.83,10664.13,1781260],["2020-09-30",10725.42,11338.3,10664.13,11338.3,1418400],["2020-10-01",11644.74,11644.74,11215.73,11460.88,699395],["2020-10-02",11644.74,11644.74,10786.71,11338.3,865200],["2020-10-05",11644.74,11644.74,11215.73,11399.59,537800],["2020-10-06",11644.74,11644.74,11277.02,11399.59,353600],["2020-10-07",11644.74,11644.74,11277.02,11277.02,412300],["2020-10-08",11644.74,11644.74,11031.86,11093.15,397000],["2020-10-09",11338.3,12196.34,11338.3,12135.05,2289700],["2020-10-12",12196.34,12625.35,11767.32,11889.9,1139370],["2020-10-13",11889.9,12012.47,11644.74,11889.9,545430],["2020-10-14",12135.05,12135.05,11644.74,11644.74,711000],["2020-10-15",11522.17,11644.74,11215.73,11277.02,855000],["2020-10-16",11644.74,11644.74,11093.15,11277.02,533400],["2020-10-19",11338.3,11460.88,10296.41,11338.3,364520],["2020-10-20",11644.74,11644.74,11093.15,11215.73,223100],["2020-10-21",11215.73,11277.02,11154.44,11154.44,322500],["2020-10-22",11154.44,11215.73,11093.15,11154.44,213200],["2020-10-23",11644.74,11644.74,11154.44,11338.3,222400],["2020-10-26",11644.74,11644.74,11154.44,11154.44,267900],["2020-10-27",11277.02,11277.02,11093.15,11215.73,439400],["2020-10-28",12318.91,12318.91,10909.29,10970.57,565300],["2020-10-29",10909.29,11093.15,10848.0,10970.57,480000],["2020-10-30",11031.86,11093.15,10786.71,10909.29,317900],["2020-11-02",10970.57,11093.15,10848.0,11093.15,157500],["2020-11-03",11154.44,11154.44,11031.86,11154.44,215100],["2020-11-04",11277.02,11277.02,11031.86,11093.15,266100],["2020-11-05",11644.74,11644.74,11031.86,11154.44,132300],["2020-11-06",11154.44,11215.73,11031.86,11154.44,101500],["2020-11-09",11031.86,11399.59,11031.86,11399.59,473500],["2020-11-10",11522.17,11644.74,11338.3,11399.59,473450],["2020-11-11",11522.17,11522.17,11338.3,11522.17,219500],["2020-11-12",11583.46,11583.46,11399.59,11522.17,227100],["2020-11-13",11644.74,11644.74,11460.88,11583.46,234300],["2020-11-16",11460.88,11767.32,11460.88,11522.17,334100],["2020-11-17",11767.32,11767.32,11522.17,11583.46,269300],["2020-11-18",11583.46,11644.74,11460.88,11583.46,308400],["2020-11-19",11583.46,11583.46,11399.59,11522.17,352400],["2020-11-20",11583.46,11583.46,11399.59,11522.17,283100],["2020-11-23",11583.46,12196.34,11399.59,12012.47,968700],["2020-11-24",12073.76,12135.05,11706.03,11951.18,435400],["2020-11-25",12073.76,12073.76,11767.32,11828.61,244290],["2020-11-26",11889.9,11889.9,11522.17,11644.74,323200],["2020-11-27",11583.46,11767.32,11460.88,11767.32,302012],["2020-11-30",11767.32,12564.07,11767.32,12196.34,1268800],["2020-12-01",12196.34,12196.34,11828.61,12135.05,517230],["2020-12-02",12318.91,12502.78,12135.05,12380.2,944000],["2020-12-03",12441.49,12441.49,12196.34,12257.63,307000],["2020-12-04",12318.91,12380.2,12135.05,12196.34,620000],["2020-12-07",12502.78,12564.07,12196.34,12380.2,704800],["2020-12-08",12257.63,12441.49,12196.34,12257.63,726200],["2020-12-09",12564.07,12564.07,12257.63,12318.91,381100],["2020-12-10",12380.2,12380.2,12073.76,12196.34,755000],["2020-12-11",12073.76,12257.63,12073.76,12135.05,307100],["2020-12-14",12196.34,12502.78,12135.05,12318.91,1038800],["2020-12-15",12318.91,12993.08,12257.63,12686.64,2030700],["2020-12-16",12993.08,13360.81,12809.22,13176.95,755300],["2020-12-17",13483.39,13483.39,12625.35,12747.93,804500],["2020-12-18",12747.93,12809.22,12625.35,12747.93,538400],["2020-12-21",12870.51,13054.37,12747.93,12809.22,868700],["2020-12-22",12809.22,13483.39,12747.93,13360.81,981200],["2020-12-23",13422.1,13789.83,12870.51,12993.08,657300],["2020-12-24",13115.66,13115.66,12135.05,12747.93,1102300],["2020-12-25",12747.93,13115.66,12747.93,13115.66,531200],["2020-12-28",13115.66,13728.54,12993.08,13299.52,1062500],["2020-12-29",13299.52,13605.96,13176.95,13422.1,900620],["2020-12-30",13299.52,13667.25,13238.24,13605.96,616800],["2020-12-31",13667.25,13667.25,13422.1,13605.96,268900],["2021-01-04",13605.96,13973.69,13605.96,13851.12,740400],["2021-01-05",14157.56,14647.86,13667.25,14647.86,1151300],["2021-01-06",14647.86,15015.59,14280.13,14280.13,1420615],["2021-01-07",14341.42,15015.59,14280.13,14770.44,1413000],["2021-01-08",14893.01,15322.03,14709.15,15015.59,1079500],["2021-01-11",15628.47,15628.47,14831.73,15015.59,823700],["2021-01-12",15199.46,15199.46,14709.15,15076.88,741700],["2021-01-13",15322.03,15322.03,14831.73,15015.59,952000],["2021-01-14",15015.59,15076.88,14647.86,14893.01,666400],["2021-01-15",15260.74,15260.74,14770.44,14831.73,749600],["2021-01-18",14954.3,16057.49,14893.01,15751.05,1217549],["2021-01-19",16241.35,16241.35,14218.85,14954.3,1840062],["2021-01-20",14954.3,15322.03,14034.98,14954.3,1184100],["2021-01-21",15628.47,15873.62,14954.3,15383.32,1877800],["2021-01-22",15873.62,15873.62,15015.59,15076.88,1228700],["2021-01-25",15076.88,15076.88,14647.86,14647.86,1087600],["2021-01-26",15260.74,15260.74,13483.39,13851.12,1623200],["2021-01-27",13912.4,14096.27,13176.95,13299.52,880900],["2021-01-28",13299.52,13299.52,12012.47,12012.47,1083503],["2021-01-29",10848.0,12870.51,10848.0,12625.35,908200],["2021-02-01",12625.35,12809.22,11399.59,11644.74,756000],["2021-02-02",11951.18,12318.91,11031.86,12257.63,611500],["2021-02-03",12318.91,12870.51,12318.91,12809.22,542600],["2021-02-04",12870.51,13299.52,12809.22,13176.95,614400],["2021-02-05",13238.24,13422.1,13115.66,13422.1,319600],["2021-02-08",13422.1,13422.1,12441.49,12625.35,810000],["2021-02-09",12625.35,13238.24,12625.35,13115.66,391000],["2021-02-17",13176.95,14096.27,13176.95,13973.69,450800],["2021-02-18",13973.69,14034.98,13789.83,13973.69,663400],["2021-02-19",13912.4,13973.69,13667.25,13851.12,464000],["2021-02-22",13851.12,14402.71,13851.12,14034.98,825700],["2021-02-23",14034.98,14157.56,13851.12,13973.69,412200],["2021-02-24",13912.4,14096.27,13789.83,13973.69,542700],["2021-02-25",13973.69,14034.98,13789.83,13789.83,401700],["2021-02-26",13789.83,13973.69,13605.96,13973.69,347400],["2021-03-01",14034.98,14525.29,13789.83,14525.29,988900],["2021-03-02",14586.57,14954.3,14402.71,14525.29,387400],["2021-03-03",14525.29,14647.86,14341.42,14525.29,492500],["2021-03-04",14464.0,14525.29,13851.12,14157.56,807100],["2021-03-05",14096.27,14280.13,13728.54,14280.13,708900],["2021-03-08",14280.13,14464.0,14096.27,14280.13,489500],["2021-03-09",14280.13,14402.71,14034.98,14218.85,417800],["2021-03-10",14218.85,15628.47,14218.85,15628.47,3487500],["2021-03-11",15934.91,16057.49,15322.03,15689.76,898200],["2021-03-12",15689.76,15812.34,15444.61,15505.9,420600],["2021-03-15",15505.9,15505.9,15138.17,15322.03,1142210],["2021-03-16",15322.03,15322.03,15015.59,15138.17,746145],["2021-03-17",15076.88,15934.91,15076.88,15567.18,1227281],["2021-03-18",15567.18,15751.05,15260.74,15383.32,557800],["2021-03-19",15322.03,15505.9,15015.59,15444.61,793200],["2021-03-22",15444.61,16609.08,15383.32,16118.78,1606400],["2021-03-23",16118.78,16180.07,15505.9,15751.05,877500],["2021-03-24",15628.47,15751.05,15199.46,15505.9,1167200],["2021-03-25",15505.9,15873.62,15322.03,15505.9,712000],["2021-03-26",15505.9,15812.34,15015.59,15505.9,1151000],["2021-03-29",15505.9,15934.91,15444.61,15689.76,678711],["2021-03-30",15689.76,16057.49,15628.47,15628.47,545500],["2021-03-31",15628.47,15751.05,15505.9,15689.76,568200],["2021-04-01",15689.76,16854.23,15505.9,16180.07,1830100],["2021-04-02",16302.64,16547.79,15996.2,16118.78,889800],["2021-04-05",16241.35,16241.35,15934.91,16057.49,697200],["2021-04-06",16057.49,16057.49,15689.76,15812.34,897000],["2021-04-07",15812.34,16057.49,15628.47,15996.2,878000],["2021-04-08",15996.2,16118.78,15812.34,15934.91,504697],["2021-04-09",15934.91,16118.78,15873.62,15934.91,506700],["2021-04-12",15934.91,16057.49,15873.62,15996.2,770900],["2021-04-13",16057.49,16425.22,15812.34,15873.62,1449300],["2021-04-14",15934.91,16180.07,15812.34,16057.49,654000],["2021-04-15",16057.49,16180.07,15689.76,15751.05,529200],["2021-04-16",15751.05,15751.05,14709.15,15322.03,1036400],["2021-04-19",15322.03,15322.03,14709.15,14954.3,723840],["2021-04-20",15015.59,15199.46,14341.42,14341.42,958300],["2021-04-22",14341.42,14464.0,13054.37,13054.37,1130500],["2021-04-23",13054.37,14096.27,12135.05,14096.27,512800],["2021-04-26",14096.27,14770.44,14096.27,14157.56,546100],["2021-04-27",14218.85,14218.85,13851.12,13973.69,309500],["2021-04-28",13973.69,14280.13,13483.39,14096.27,323041],["2021-04-29",14096.27,14280.13,13912.4,13973.69,316000],["2021-05-04",13973.69,13973.69,13299.52,13851.12,299920],["2021-05-05",13851.12,14096.27,13728.54,13912.4,334500],["2021-05-06",13912.4,14034.98,13851.12,13851.12,497000],["2021-05-07",13789.83,13912.4,13483.39,13728.54,430100],["2021-05-10",13728.54,13728.54,13422.1,13544.68,405865],["2021-05-11",13544.68,13851.12,13483.39,13667.25,419800],["2021-05-12",13605.96,13667.25,13299.52,13667.25,457700],["2021-05-13",13605.96,13605.96,13422.1,13544.68,416200],["2021-05-14",13544.68,13667.25,13483.39,13544.68,298900],["2021-05-17",13544.68,14096.27,13483.39,13789.83,458400],["2021-05-18",13789.83,13851.12,13483.39,13605.96,328700],["2021-05-19",13605.96,13667.25,13483.39,13667.25,311500],["2021-05-20",13605.96,13728.54,13483.39,13544.68,413800],["2021-05-21",13483.39,14096.27,13483.39,14034.98,613500],["2021-05-24",14034.98,14770.44,13973.69,14647.86,607900],["2021-05-25",14647.86,14709.15,14096.27,14157.56,731100],["2021-05-26",14157.56,14157.56,13544.68,13789.83,738000],["2021-05-27",14034.98,14341.42,13605.96,14280.13,651700],["2021-05-28",14341.42,14709.15,13973.69,14586.57,873500],["2021-05-31",14647.86,14647.86,14218.85,14525.29,586254],["2021-06-01",14525.29,15628.47,14218.85,15383.32,2073000],["2021-06-02",15444.61,15873.62,15076.88,15444.61,903600],["2021-06-03",15628.47,15751.05,15260.74,15505.9,972100],["2021-06-04",15628.47,15628.47,15015.59,15322.03,1212200],["2021-06-07",15383.32,15383.32,14525.29,14954.3,1120100],["2021-06-08",15076.88,15076.88,14157.56,14157.56,816100],["2021-06-09",14096.27,14647.86,13912.4,14402.71,528000],["2021-06-10",14464.0,14464.0,13912.4,14096.27,505500],["2021-06-11",14096.27,14341.42,13973.69,14157.56,443700],["2021-06-14",14157.56,14647.86,13973.69,14402.71,936500],["2021-06-15",14831.73,15260.74,14341.42,14464.0,524400],["2021-06-16",14709.15,14831.73,14402.71,14647.86,620300],["2021-06-17",14586.57,15138.17,14341.42,14954.3,963000],["2021-06-18",14954.3,15199.46,14893.01,14893.01,875300],["2021-06-21",14893.01,14954.3,14586.57,14586.57,700000],["2021-06-22",14586.57,14831.73,14464.0,14525.29,748600],["2021-06-23",14525.29,14525.29,14157.56,14218.85,494200],["2021-06-24",14218.85,14280.13,14034.98,14096.27,440600],["2021-06-25",14096.27,14218.85,14034.98,14096.27,340200],["2021-06-28",14096.27,14341.42,14096.27,14218.85,330100],["2021-06-29",14096.27,14218.85,13912.4,14034.98,600600],["2021-06-30",14034.98,14341.42,13912.4,14096.27,533200],["2021-07-01",14096.27,14280.13,14096.27,14280.13,362600],["2021-07-02",14341.42,14341.42,14157.56,14280.13,392649],["2021-07-05",14280.13,14280.13,13973.69,14034.98,498900],["2021-07-06",14034.98,14157.56,12870.51,12870.51,612000],["2021-07-07",12870.51,13483.39,12747.93,13176.95,607900],["2021-07-08",13299.52,13789.83,13299.52,13728.54,564400],["2021-07-09",13789.83,13851.12,13176.95,13176.95,366900],["2021-07-12",13176.95,13299.52,12257.63,12870.51,713500],["2021-07-13",12870.51,13299.52,12870.51,13238.24,314000],["2021-07-14",13360.81,13789.83,13176.95,13789.83,665800],["2021-07-15",13912.4,14280.13,13789.83,14218.85,654100],["2021-07-16",14402.71,14402.71,13912.4,13973.69,488300],["2021-07-19",13912.4,13973.69,13176.95,13299.52,497000],["2021-07-20",13299.52,13728.54,12870.51,13728.54,461700],["2021-07-21",13973.69,13973.69,13728.54,13851.12,250700],["2021-07-22",13851.12,14218.85,13667.25,14096.27,679800],["2021-07-23",14096.27,14525.29,14096.27,14402.71,1471600],["2021-07-26",14464.0,15015.59,14096.27,14893.01,1545500],["2021-07-27",14893.01,15138.17,14464.0,14647.86,1174900],["2021-07-28",15474.15,15549.27,14272.28,14572.75,628900],["2021-07-29",14647.86,14647.86,14122.04,14122.04,972700],["2021-07-30",14122.04,14647.86,13971.81,14497.63,1069000],["2021-08-02",14497.63,14873.21,14197.16,14347.39,773900],["2021-08-03",14347.39,14572.75,14272.28,14572.75,615900],["2021-08-04",14647.86,15323.92,14572.75,15173.68,3485000],["2021-08-05",15098.57,15549.27,15023.45,15323.92,1678000],["2021-08-06",15323.92,16826.26,15248.8,16225.32,3264700],["2021-08-09",16225.32,16976.5,15924.86,16751.15,3064300],["2021-08-10",16826.26,17051.61,16525.79,16751.15,2423400],["2021-08-11",16751.15,17652.55,16600.91,16976.5,3733408],["2021-08-12",16525.79,17652.55,16525.79,17427.2,4028600],["2021-08-13",17427.2,17877.9,16751.15,17652.55,2550602],["2021-08-16",17652.55,18253.49,17352.08,17352.08,2800900],["2021-08-17",17352.08,17427.2,16976.5,17352.08,2115318],["2021-08-18",17276.97,17652.55,17201.85,17427.2,2405300],["2021-08-19",17502.32,17953.02,17276.97,17877.9,1800900],["2021-08-20",17877.9,17953.02,16150.21,16525.79,3744000],["2021-08-23",16525.79,16600.91,15173.68,15173.68,3085500],["2021-08-24",15173.68,15474.15,14873.21,15173.68,1817100],["2021-08-25",15173.68,15699.5,15173.68,15699.5,1010400],["2021-08-26",15774.62,16075.09,15323.92,15624.39,1192500],["2021-08-27",15624.39,16300.44,15323.92,16300.44,1523800],["2021-08-30",16300.44,16826.26,16300.44,16525.79,1464500],["2021-08-31",16525.79,17276.97,16300.44,16901.38,2300400],["2021-09-01",16901.38,17051.61,16751.15,16826.26,1368400],["2021-09-06",16826.26,17802.79,16826.26,17126.73,3815900],["2021-09-07",17126.73,17276.97,16525.79,16600.91,1776400],["2021-09-08",16600.91,16751.15,16225.32,16375.56,819900],["2021-09-09",16375.56,16450.68,15999.97,16225.32,1689500],["2021-09-10",16300.44,16600.91,16150.21,16150.21,1297300],["2021-09-13",16225.32,16225.32,15549.27,15774.62,1965300],["2021-09-14",15774.62,15774.62,15399.03,15474.15,1430800],["2021-09-15",15399.03,15999.97,15173.68,15699.5,1324900],["2021-09-16",15774.62,15924.86,15549.27,15774.62,813100],["2021-09-17",15924.86,16375.56,15774.62,16075.09,2133800],["2021-09-20",15924.86,16450.68,15173.68,15474.15,1398500],["2021-09-21",15474.15,15624.39,14948.33,15549.27,2097700],["2021-09-22",15549.27,16075.09,15474.15,15774.62,1256100],["2021-09-23",15774.62,16075.09,15023.45,15474.15,1712900],["2021-09-24",15474.15,15549.27,15248.8,15323.92,975000],["2021-09-27",15549.27,15849.74,15098.57,15098.57,1513400],["2021-09-28",15023.45,15399.03,14873.21,15399.03,803600],["2021-09-29",15549.27,15774.62,15399.03,15549.27,1675340],["2021-09-30",15549.27,15849.74,15549.27,15624.39,1007819],["2021-10-01",15624.39,15624.39,15399.03,15474.15,957600],["2021-10-04",15474.15,15699.5,15399.03,15549.27,1092500],["2021-10-05",15624.39,16450.68,15624.39,16375.56,3374600],["2021-10-06",16375.56,16901.38,16375.56,16676.03,3491900],["2021-10-07",16751.15,16976.5,16525.79,16600.91,2146400],["2021-10-08",16600.91,16976.5,16300.44,16375.56,2059800],["2021-10-11",16375.56,16751.15,16075.09,16375.56,2764000],["2021-10-12",16375.56,17201.85,16300.44,16676.03,4747700],["2021-10-13",16901.38,16901.38,16600.91,16676.03,2095500],["2021-10-14",17226.65,17305.31,16597.37,16597.37,3549000],["2021-10-15",16754.69,16754.69,16125.4,16204.06,3971000],["2021-10-18",16204.06,16361.39,16046.74,16046.74,2507800],["2021-10-19",16046.74,16125.4,15889.42,16046.74,2334100],["2021-10-20",16046.74,16440.05,15810.76,16046.74,2125500],["2021-10-21",16125.4,16676.03,16046.74,16597.37,2636900],["2021-10-22",16676.03,17147.99,16597.37,16912.01,7162500],["2021-10-25",16912.01,18563.88,16912.01,18091.92,8882200],["2021-10-26",18249.24,18249.24,17541.29,17934.6,4079895],["2021-10-27",18013.26,18799.86,17934.6,18327.9,5775084],["2021-10-28",18485.22,19350.49,18327.9,19271.82,7217595],["2021-10-29",19271.82,19429.15,18799.86,19114.5,5521217],["2021-11-01",19114.5,19350.49,18485.22,18563.88,5880120],["2021-11-02",18563.88,19271.82,18249.24,19114.5,6731720],["2021-11-03",19271.82,19901.11,17541.29,17541.29,8300450],["2021-11-04",17541.29,18170.58,17305.31,18013.26,4075430],["2021-11-05",18249.24,18249.24,17698.61,18013.26,2994034],["2021-11-08",18013.26,18485.22,17698.61,18249.24,4022450],["2021-11-09",18249.24,18799.86,18170.58,18485.22,3252395],["2021-11-10",18485.22,18721.2,18327.9,18563.88,3381500],["2021-11-11",18642.54,20373.07,18563.88,20215.75,13234825],["2021-11-12",20215.75,21159.68,19822.45,20294.41,4348730],["2021-11-15",20294.41,21159.68,19901.11,20451.73,5244175],["2021-11-16",20530.39,20609.05,19350.49,19586.47,6796408],["2021-11-17",19586.47,19979.77,19193.16,19665.13,3281500],["2021-11-18",19665.13,20609.05,19271.82,20058.43,4642355],["2021-11-19",20058.43,20609.05,18091.92,18485.22,5564330],["2021-11-22",18485.22,19665.13,17305.31,17305.31,4147215],["2021-11-23",17305.31,18249.24,16754.69,18249.24,2572100],["2021-11-24",18249.24,18721.2,18091.92,18406.56,2288330],["2021-11-25",18406.56,19350.49,18249.24,18799.86,3266400],["2021-11-26",18799.86,19507.81,18721.2,19429.15,4860925],["2021-11-29",19035.84,19035.84,17541.29,17777.28,7538560],["2021-11-30",17305.31,18642.54,16990.67,18013.26,7149920],["2021-12-01",17855.94,18013.26,17462.63,17698.61,1538030],["2021-12-02",17698.61,17934.6,17619.95,17698.61,1884000],["2021-12-03",17698.61,17855.94,16597.37,16597.37,3242210],["2021-12-06",16597.37,17069.33,15024.16,15338.8,3530600],["2021-12-07",15338.8,16440.05,15338.8,16282.73,2715300],["2021-12-08",14709.52,15732.1,14709.52,14945.5,6763770],["2021-12-09",14945.5,15732.1,14788.18,15653.44,2102600],["2021-12-10",15889.42,16361.39,15653.44,16204.06,2281100],["2021-12-13",16282.73,16282.73,15810.76,16125.4,3672600],["2021-12-14",16125.4,16676.03,15810.76,16282.73,2394400],["2021-12-15",16282.73,16440.05,15732.1,15810.76,1898465],["2021-12-16",15810.76,16125.4,15732.1,15889.42,1564700],["2021-12-17",15889.42,15889.42,15338.8,15417.46,3927900],["2021-12-20",15417.46,15417.46,14945.5,14945.5,2377900],["2021-12-21",15102.82,15732.1,14788.18,15574.78,1614500],["2021-12-22",15574.78,15810.76,15181.48,15260.14,2127677],["2021-12-23",15338.8,15653.44,14788.18,14866.84,2334203],["2021-12-24",14866.84,15181.48,14709.52,14866.84,1266900],["2021-12-27",14866.84,15102.82,14709.52,14788.18,1354100],["2021-12-28",14866.84,15181.48,14788.18,14866.84,1719000],["2021-12-29",14945.5,15889.42,14866.84,15732.1,2429400],["2021-12-30",15732.1,16125.4,15496.12,15732.1,1616615],["2021-12-31",15732.1,15732.1,15260.14,15417.46,1540200],["2022-01-04",15417.46,15496.12,15024.16,15260.14,1818201],["2022-01-05",15260.14,15417.46,14945.5,14945.5,2650220],["2022-01-06",15024.16,15496.12,14945.5,15260.14,1665835],["2022-01-07",15260.14,15338.8,14945.5,15102.82,1463700],["2022-01-10",15102.82,15181.48,14788.18,14866.84,2774892],["2022-01-11",14866.84,15024.16,14316.21,14316.21,1927300],["2022-01-12",14316.21,14316.21,13293.63,13686.93,2746300],["2022-01-13",13372.29,14001.57,13136.31,13293.63,1740800],["2022-01-14",13293.63,13293.63,12900.32,13214.97,1244160],["2022-01-17",13136.31,13686.93,12192.38,12349.7,1529754],["2022-01-18",12349.7,12428.36,11248.45,11405.77,1673160],["2022-01-19",11327.11,11956.4,11012.47,11877.74,921900],["2022-01-20",12035.06,12978.98,11956.4,12978.98,827200],["2022-01-21",12978.98,13136.31,12349.7,12664.34,720800],["2022-01-24",12664.34,12664.34,11484.43,11563.09,1198300],["2022-01-25",11641.76,11956.4,10855.15,11956.4,548700],["2022-01-26",11956.4,12192.38,11641.76,11799.08,395100],["2022-01-27",11799.08,11956.4,11641.76,11641.76,330500],["2022-01-28",11641.76,11799.08,11563.09,11799.08,494100],["2022-02-07",11799.08,12349.7,11799.08,12349.7,451900],["2022-02-08",12507.02,12507.02,12192.38,12271.04,749550],["2022-02-09",12271.04,12743.0,12271.04,12664.34,744000],["2022-02-10",12743.0,12900.32,12428.36,12585.68,751300],["2022-02-11",12585.68,12664.34,12428.36,12585.68,537400],["2022-02-14",12664.34,12664.34,12349.7,12349.7,625500],["2022-02-15",12428.36,12507.02,12271.04,12507.02,313000],["2022-02-16",12585.68,12978.98,12585.68,12978.98,1171100],["2022-02-17",13057.64,13529.61,12978.98,13450.95,1435600],["2022-02-18",13450.95,13529.61,13136.31,13529.61,820400],["2022-02-21",13608.27,14866.84,13529.61,14788.18,3547150],["2022-02-22",14788.18,15102.82,14316.21,15024.16,3025000],["2022-02-23",15024.16,15260.14,14866.84,14866.84,1351900],["2022-02-24",14866.84,14866.84,14001.57,14316.21,2322900],["2022-02-25",14316.21,14788.18,14316.21,14709.52,1291700],["2022-02-28",14709.52,15024.16,14630.85,14709.52,1030500],["2022-03-01",14709.52,15102.82,14709.52,14866.84,1302900],["2022-03-02",14945.5,15102.82,14709.52,14945.5,1417200],["2022-03-03",14945.5,15181.48,14866.84,15181.48,1712800],["2022-03-04",15181.48,15732.1,15181.48,15732.1,2225400],["2022-03-07",15810.76,16125.4,15732.1,16046.74,2238300],["2022-03-08",16046.74,16204.06,15574.78,15732.1,1991200],["2022-03-09",15732.1,15889.42,15338.8,15732.1,1597200],["2022-03-10",15732.1,16125.4,15653.44,15653.44,1674300],["2022-03-11",15653.44,17140.08,15216.19,15303.64,1505700],["2022-03-14",15303.64,15303.64,14254.25,14516.6,1395600],["2022-03-15",14691.5,14778.95,14341.7,14691.5,722200],["2022-03-16",14691.5,15303.64,14429.15,14429.15,1606800],["2022-03-17",14429.15,14778.95,14429.15,14691.5,533700],["2022-03-18",14691.5,14866.4,14604.05,14691.5,682400],["2022-03-21",14778.95,15041.3,14691.5,14866.4,919900],["2022-03-22",14953.85,15041.3,14778.95,15041.3,1198700],["2022-03-23",15041.3,15128.74,14778.95,14866.4,1126200],["2022-03-24",14866.4,14953.85,14691.5,14778.95,802360],["2022-03-25",14866.4,14953.85,14691.5,14778.95,826600],["2022-03-28",14778.95,14778.95,13991.9,14341.7,1571900],["2022-03-29",14429.15,14604.05,14341.7,14604.05,780615],["2022-03-30",14429.15,14604.05,14079.35,14254.25,1127200],["2022-03-31",14254.25,14341.7,13817.0,14254.25,1021700],["2022-04-01",14166.8,14341.7,13817.0,14079.35,598100],["2022-04-04",14166.8,14429.15,14079.35,14341.7,579700],["2022-04-05",14516.6,14516.6,14166.8,14166.8,504500],["2022-04-06",14079.35,14341.7,14079.35,14166.8,536500],["2022-04-07",14166.8,14341.7,13991.9,13991.9,480700],["2022-04-08",14079.35,14079.35,13729.55,13729.55,541300],["2022-04-12",13729.55,13729.55,13117.41,13117.41,821350],["2022-04-13",13117.41,13292.31,12680.16,13117.41,487000],["2022-04-14",13991.9,14429.15,13117.41,13467.21,343200],["2022-04-15",13467.21,13642.11,13029.96,13029.96,347200],["2022-04-18",13292.31,13292.31,12068.02,12155.47,746900],["2022-04-19",12155.47,12680.16,12155.47,12242.91,877800],["2022-04-20",12242.91,12417.81,11980.57,12242.91,616400],["2022-04-21",12155.47,12155.47,11280.97,11368.42,927400],["2022-04-22",11368.42,11893.12,11280.97,11455.87,340100],["2022-04-25",11543.32,11805.67,10319.03,10406.48,863200],["2022-04-26",10406.48,11106.07,10231.58,11106.07,753200],["2022-04-27",11193.52,11805.67,11106.07,11805.67,260200],["2022-04-28",11805.67,12242.91,11630.77,12242.91,442800],["2022-04-29",12068.02,13204.86,11980.57,13204.86,965600],["2022-05-04",13204.86,13204.86,12680.16,13117.41,593300],["2022-05-05",13029.96,13204.86,12767.61,13117.41,527900],["2022-05-06",12680.16,12942.51,12680.16,12855.06,355900],["2022-05-09",12855.06,12942.51,11630.77,11980.57,817700],["2022-05-10",11893.12,12242.91,11106.07,12242.91,306600],["2022-05-11",12242.91,12505.26,12155.47,12242.91,163100],["2022-05-12",12242.91,12242.91,11630.77,11893.12,522900],["2022-05-13",11893.12,11893.12,10756.28,10843.72,602100],["2022-05-16",11018.62,11718.22,11018.62,11280.97,297500],["2022-05-17",11280.97,11980.57,10843.72,11980.57,306200],["2022-05-18",12242.91,12242.91,11980.57,12155.47,243200],["2022-05-19",12155.47,12155.47,11455.87,12155.47,223300],["2022-05-20",11893.12,12155.47,11893.12,11980.57,308400],["2022-05-23",11980.57,12155.47,11718.22,11980.57,236100],["2022-05-24",11980.57,11980.57,11630.77,11805.67,214600],["2022-05-25",11805.67,12242.91,11718.22,12155.47,276200],["2022-05-26",12155.47,12330.36,12068.02,12155.47,139700],["2022-05-27",12155.47,12242.91,11980.57,12242.91,170100],["2022-05-30",12155.47,12330.36,12068.02,12242.91,269700],["2022-05-31",12242.91,12680.16,12242.91,12330.36,520600],["2022-06-01",12330.36,12417.81,12068.02,12242.91,140100],["2022-06-02",12068.02,12155.47,11805.67,12068.02,222300],["2022-06-03",11893.12,11980.57,11718.22,11718.22,254600],["2022-06-06",11718.22,11805.67,11455.87,11543.32,207470],["2022-06-07",11543.32,11543.32,11280.97,11368.42,302400],["2022-06-08",11368.42,11718.22,11368.42,11630.77,195800],["2022-06-09",11543.32,11718.22,11543.32,11630.77,94100],["2022-06-10",11543.32,11630.77,11368.42,11368.42,188300],["2022-06-13",11368.42,11368.42,10231.58,10756.28,463400],["2022-06-14",10668.83,10668.83,10144.13,10668.83,258600],["2022-06-15",10668.83,10668.83,9706.88,10144.13,452000],["2022-06-16",10144.13,10406.48,10144.13,10319.03,196400],["2022-06-17",9619.43,10231.58,9357.09,9357.09,433100],["2022-06-20",9444.53,9531.98,8482.59,8832.39,623300],["2022-06-21",8744.94,8919.84,8307.69,8832.39,413000],["2022-06-22",8919.84,9007.29,8570.04,8919.84,444900],["2022-06-23",8919.84,9094.74,8832.39,9007.29,911700],["2022-06-24",9094.74,9794.33,9007.29,9357.09,1625400],["2022-06-27",9357.09,9531.98,9094.74,9531.98,387650],["2022-06-28",9531.98,10056.68,9444.53,9881.78,817000],["2022-06-29",9881.78,9881.78,9357.09,9531.98,1004200],["2022-06-30",9531.98,9531.98,9269.64,9269.64,546300],["2022-07-01",9269.64,9444.53,8919.84,9444.53,483500],["2022-07-04",9531.98,9531.98,9269.64,9444.53,391900],["2022-07-05",9444.53,9706.88,9357.09,9444.53,539300],["2022-07-06",9531.98,9531.98,9182.19,9269.64,374100],["2022-07-07",9269.64,9357.09,9094.74,9269.64,522000],["2022-07-08",9182.19,9531.98,9182.19,9357.09,366600],["2022-07-11",9531.98,9531.98,9182.19,9357.09,342900],["2022-07-12",9357.09,9706.88,9357.09,9619.43,488100],["2022-07-13",9619.43,9881.78,9531.98,9706.88,340800],["2022-07-14",9706.88,9794.33,9531.98,9706.88,231600],["2022-07-15",9444.53,10231.58,9444.53,10056.68,466500],["2022-07-18",10144.13,10144.13,9881.78,10056.68,475100],["2022-07-19",10056.68,10056.68,9881.78,10056.68,254100],["2022-07-20",10056.68,10231.58,9969.23,10144.13,550200],["2022-07-21",9706.88,10144.13,9182.19,9969.23,379100],["2022-07-22",9881.78,9881.78,9094.74,9357.09,1245900],["2022-07-25",9182.19,9357.09,8919.84,9269.64,433400],["2022-07-26",9269.64,9269.64,9094.74,9094.74,362100],["2022-07-27",9094.74,9182.19,9007.29,9182.19,259600],["2022-07-28",9269.64,9444.53,9182.19,9269.64,351000],["2022-07-29",9269.64,9444.53,9182.19,9182.19,234800],["2022-08-01",9182.19,9357.09,9182.19,9357.09,256000],["2022-08-02",9357.09,9444.53,9357.09,9444.53,265000],["2022-08-03",9531.98,9619.43,9269.64,9531.98,528300],["2022-08-04",9619.43,10056.68,9619.43,9794.33,1393000],["2022-08-05",9794.33,9881.78,9706.88,9794.33,302100],["2022-08-08",9794.33,10056.68,9794.33,9881.78,471740],["2022-08-09",9881.78,9969.23,9794.33,9794.33,446100],["2022-08-10",9969.23,9969.23,9706.88,9881.78,582700],["2022-08-11",9881.78,10756.28,9881.78,10493.93,1665800],["2022-08-12",10493.93,10493.93,10231.58,10493.93,385930],["2022-08-15",10493.93,10668.83,10319.03,10319.03,786000],["2022-08-16",10319.03,10319.03,10056.68,10144.13,478600],["2022-08-17",10144.13,10406.48,10144.13,10319.03,564500],["2022-08-18",10319.03,10319.03,10056.68,10056.68,286400],["2022-08-19",10056.68,10231.58,9794.33,9794.33,396600],["2022-08-22",9794.33,9794.33,9182.19,9444.53,737600],["2022-08-23",9357.09,9444.53,9182.19,9444.53,489400],["2022-08-24",9444.53,9531.98,9357.09,9357.09,350100],["2022-08-25",9357.09,9531.98,9269.64,9357.09,366800],["2022-08-26",9357.09,9531.98,9357.09,9444.53,665100],["2022-08-29",9094.74,9357.09,8919.84,9182.19,645100],["2022-08-30",9182.19,9444.53,9182.19,9269.64,324200],["2022-08-31",9269.64,9357.09,9094.74,9269.64,304400],["2022-09-05",9269.64,9357.09,9182.19,9182.19,228300],["2022-09-06",9182.19,9269.64,9094.74,9269.64,556700],["2022-09-07",9444.53,9444.53,9094.74,9094.74,228200],["2022-09-08",9182.19,9182.19,9007.29,9007.29,299400],["2022-09-09",9007.29,9094.74,8832.39,9094.74,275500],["2022-09-12",9094.74,9182.19,8919.84,9007.29,140200],["2022-09-13",9094.74,9094.74,8832.39,9007.29,206100],["2022-09-14",8832.39,8919.84,8744.94,8919.84,609700],["2022-09-15",8919.84,9007.29,8832.39,8919.84,207700],["2022-09-16",8832.39,8919.84,8657.49,8919.84,271400],["2022-09-19",8919.84,8919.84,8657.49,8744.94,195500],["2022-09-20",8744.94,8832.39,8657.49,8744.94,189600],["2022-09-21",8744.94,8744.94,8570.04,8744.94,149600],["2022-09-22",8657.49,8744.94,8570.04,8744.94,120600],["2022-09-23",8657.49,8744.94,8570.04,8744.94,106600],["2022-09-26",8657.49,8657.49,8395.14,8482.59,251400],["2022-09-27",8482.59,8570.04,8395.14,8395.14,129200],["2022-09-28",8395.14,8482.59,8220.24,8220.24,113100],["2022-09-29",8307.69,8570.04,8220.24,8220.24,114400],["2022-09-30",8220.24,8220.24,7433.2,7783.0,461400],["2022-10-03",7870.45,7870.45,7433.2,7695.55,330000],["2022-10-04",7695.55,7783.0,7520.65,7608.1,187500],["2022-10-05",7695.55,7870.45,7520.65,7783.0,149100],["2022-10-06",7783.0,7783.0,7520.65,7520.65,82800],["2022-10-07",7520.65,7520.65,6821.05,6908.5,358300],["2022-10-10",6558.7,7170.85,6558.7,7083.4,263500],["2022-10-11",7083.4,7083.4,6383.81,6383.81,99500],["2022-10-12",6383.81,6821.05,6208.91,6558.7,170700],["2022-10-13",6821.05,6821.05,6471.26,6646.15,120300],["2022-10-14",6733.6,6908.5,6646.15,6646.15,108400],["2022-10-17",6646.15,6733.6,6646.15,6646.15,124700],["2022-10-18",6733.6,7083.4,6733.6,6908.5,374500],["2022-10-19",6908.5,6995.95,6908.5,6995.95,132100],["2022-10-20",6995.95,7083.4,6821.05,7083.4,86800],["2022-10-21",7083.4,7083.4,6646.15,6646.15,323500],["2022-10-24",6383.81,6383.81,6034.01,6034.01,709400],["2022-10-25",5771.66,5946.56,5509.31,5509.31,711800],["2022-10-26",5072.06,5771.66,5072.06,5421.86,383800],["2022-10-27",5421.86,5684.21,5421.86,5684.21,352100],["2022-10-28",5946.56,5946.56,5684.21,5771.66,67400],["2022-10-31",5684.21,5771.66,5334.41,5684.21,166900],["2022-11-01",5509.31,5684.21,5421.86,5596.76,65700],["2022-11-02",5509.31,5771.66,5509.31,5684.21,59300],["2022-11-03",5684.21,5684.21,5596.76,5684.21,69000],["2022-11-04",5596.76,5596.76,5421.86,5509.31,251700],["2022-11-07",5596.76,5596.76,5246.96,5334.41,282200],["2022-11-08",4897.17,5596.76,4809.72,5596.76,428900],["2022-11-09",5596.76,5684.21,5509.31,5509.31,82200],["2022-11-10",5509.31,5509.31,5246.96,5246.96,433700],["2022-11-11",5421.86,5421.86,4809.72,5246.96,216200],["2022-11-14",5246.96,5246.96,4897.17,5246.96,157400],["2022-11-15",5246.96,5246.96,4897.17,5072.06,596400],["2022-11-16",5072.06,5334.41,4809.72,5246.96,395600],["2022-11-17",5246.96,5509.31,5159.51,5159.51,126800],["2022-11-18",5159.51,5246.96,5072.06,5246.96,110000],["2022-11-21",5334.41,5771.66,5246.96,5771.66,231800],["2022-11-22",5859.11,6296.36,5859.11,6034.01,317200],["2022-11-23",5946.56,6121.46,5684.21,5859.11,104900],["2022-11-24",5334.41,5771.66,5334.41,5771.66,116600],["2022-11-25",5859.11,5946.56,5684.21,5859.11,70200],["2022-11-28",5859.11,6383.81,5859.11,6383.81,405500],["2022-11-29",6471.26,6995.95,6383.81,6995.95,633300],["2022-11-30",7083.4,7083.4,6558.7,6821.05,198100],["2022-12-01",6821.05,6995.95,6558.7,6733.6,220800],["2022-12-02",6733.6,6821.05,6383.81,6821.05,150800],["2022-12-05",6821.05,6995.95,6646.15,6821.05,227300],["2022-12-06",6821.05,6821.05,6208.91,6208.91,493800],["2022-12-07",6471.26,6471.26,5771.66,5771.66,78700],["2022-12-08",5946.56,6208.91,5859.11,6034.01,75700],["2022-12-09",6034.01,6034.01,5771.66,5946.56,68500],["2022-12-12",6121.46,6208.91,5946.56,5946.56,129900],["2022-12-13",6034.01,6034.01,5859.11,5859.11,73800],["2022-12-14",5946.56,6208.91,5946.56,6034.01,120600],["2022-12-15",6121.46,6121.46,6034.01,6034.01,67600],["2022-12-16",6034.01,6383.81,5946.56,6121.46,203500],["2022-12-19",6121.46,6296.36,6034.01,6034.01,108600],["2022-12-20",5946.56,6121.46,5859.11,6034.01,232200],["2022-12-21",5509.31,6034.01,5509.31,5859.11,74400],["2022-12-22",5946.56,6034.01,5859.11,5946.56,105900],["2022-12-23",5946.56,6034.01,5859.11,5946.56,40500],["2022-12-26",5859.11,5946.56,5859.11,5946.56,140700],["2022-12-27",5684.21,6034.01,5684.21,6034.01,73100],["2022-12-28",6121.46,6121.46,5859.11,6034.01,178200],["2022-12-29",5946.56,6208.91,5946.56,6208.91,659500],["2022-12-30",5596.76,6208.91,5596.76,6121.46,13600],["2023-01-03",6121.46,6208.91,5859.11,6208.91,189400],["2023-01-04",6208.91,6208.91,6034.01,6121.46,52900],["2023-01-05",6121.46,6296.36,6121.46,6296.36,344500],["2023-01-06",6208.91,6296.36,6121.46,6121.46,47000],["2023-01-09",6121.46,6296.36,5946.56,6034.01,45100],["2023-01-10",6208.91,6208.91,5946.56,6034.01,166100],["2023-01-11",6208.91,6208.91,6034.01,6121.46,55200],["2023-01-12",6121.46,6121.46,6034.01,6034.01,26700],["2023-01-13",6034.01,6296.36,5946.56,5946.56,149400],["2023-01-16",5946.56,6121.46,5946.56,6034.01,33200],["2023-01-17",6034.01,6121.46,5946.56,6034.01,123900],["2023-01-18",6121.46,6121.46,5946.56,6121.46,84800],["2023-01-19",6121.46,6208.91,6034.01,6121.46,97700],["2023-01-27",6121.46,6208.91,6034.01,6034.01,65500],["2023-01-30",6121.46,6558.7,6121.46,6383.81,325600],["2023-01-31",6383.81,6471.26,6208.91,6471.26,240000],["2023-02-01",6471.26,6558.7,6296.36,6296.36,323800],["2023-02-02",6296.36,6296.36,6121.46,6208.91,129100],["2023-02-03",6296.36,6296.36,6034.01,6034.01,106800],["2023-02-06",6034.01,6121.46,6034.01,6121.46,62100],["2023-02-07",6121.46,6208.91,5946.56,5946.56,90800],["2023-02-08",6034.01,6208.91,6034.01,6034.01,98100],["2023-02-09",6034.01,6208.91,6034.01,6208.91,109000],["2023-02-10",6208.91,6208.91,6121.46,6208.91,109200],["2023-02-13",6121.46,6208.91,6034.01,6121.46,261600],["2023-02-14",6121.46,6208.91,6121.46,6208.91,62600],["2023-02-15",6208.91,6296.36,6208.91,6296.36,161500],["2023-02-16",6296.36,6383.81,6208.91,6383.81,201700],["2023-02-17",6296.36,6471.26,6296.36,6383.81,72800],["2023-02-20",6383.81,6558.7,6383.81,6471.26,130900],["2023-02-21",6558.7,6558.7,6471.26,6471.26,84100],["2023-02-22",6471.26,6471.26,6383.81,6383.81,105500],["2023-02-23",6383.81,6383.81,6208.91,6383.81,494400],["2023-02-24",6383.81,6383.81,6296.36,6383.81,55200],["2023-02-27",6383.81,6383.81,6208.91,6383.81,201400],["2023-02-28",6383.81,6383.81,6296.36,6383.81,62000],["2023-03-01",6383.81,6383.81,6208.91,6383.81,156700],["2023-03-02",6383.81,6471.26,6296.36,6383.81,148900],["2023-03-03",6383.81,6383.81,6296.36,6383.81,54000],["2023-03-06",6383.81,6558.7,6121.46,6383.81,340000],["2023-03-07",6383.81,6383.81,6208.91,6383.81,334200],["2023-03-08",6383.81,6383.81,6296.36,6383.81,125900],["2023-03-09",6383.81,6471.26,6383.81,6471.26,305800],["2023-03-10",6471.26,7083.4,6471.26,7083.4,1015200],["2023-03-13",7170.85,7258.3,6646.15,6995.95,533000],["2023-03-14",6995.95,6995.95,6296.36,6558.7,412100],["2023-03-15",6558.7,6821.05,6558.7,6733.6,231700],["2023-03-16",6733.6,6733.6,6558.7,6558.7,75000],["2023-03-17",6646.15,6733.6,6471.26,6558.7,42800],["2023-03-20",6558.7,6646.15,6383.81,6471.26,97100],["2023-03-21",6471.26,6471.26,6208.91,6471.26,89900],["2023-03-22",6383.81,6471.26,6208.91,6296.36,70800],["2023-03-23",6296.36,6383.81,6296.36,6383.81,18800],["2023-03-24",6383.81,6558.7,6296.36,6471.26,80200],["2023-03-27",6471.26,6558.7,6383.81,6471.26,29400],["2023-03-28",6471.26,6558.7,6383.81,6471.26,97000],["2023-03-29",6471.26,6558.7,6383.81,6471.26,38000],["2023-03-30",6471.26,6558.7,6383.81,6471.26,39700],["2023-03-31",6471.26,6558.7,6383.81,6471.26,103700],["2023-04-03",6471.26,6646.15,6471.26,6646.15,329300],["2023-04-04",6646.15,6646.15,6558.7,6646.15,92400],["2023-04-05",6646.15,6646.15,6471.26,6558.7,245800],["2023-04-06",6558.7,6821.05,6558.7,6646.15,268400],["2023-04-07",6646.15,6733.6,6471.26,6558.7,230300],["2023-04-10",6558.7,6646.15,6383.81,6471.26,162200],["2023-04-11",6471.26,6471.26,6296.36,6471.26,131300],["2023-04-12",6471.26,6646.15,6471.26,6558.7,172400],["2023-04-13",6558.7,6646.15,6471.26,6471.26,53800],["2023-04-14",6471.26,6558.7,6296.36,6383.81,153700],["2023-04-17",6383.81,6558.7,6296.36,6383.81,87800],["2023-04-18",6296.36,6471.26,6296.36,6383.81,46200],["2023-04-19",6383.81,6471.26,6296.36,6383.81,54300],["2023-04-20",6646.15,6995.95,6646.15,6995.95,338100],["2023-04-21",7695.55,7695.55,7608.1,7695.55,1041500],["2023-04-24",7783.0,8220.24,7520.65,7695.55,390800],["2023-04-25",7608.1,7783.0,7433.2,7608.1,270300],["2023-04-26",7520.65,7608.1,7345.75,7608.1,299800],["2023-04-27",7695.55,8220.24,7608.1,7957.89,696500],["2023-04-28",8132.79,8132.79,7783.0,7957.89,296600],["2023-05-04",7957.89,8132.79,7783.0,8045.34,272000],["2023-05-05",7957.89,8045.34,7870.45,7957.89,248400],["2023-05-08",7957.89,8045.34,7870.45,7957.89,404400],["2023-05-09",8045.34,8132.79,7957.89,8045.34,313000],["2023-05-10",8045.34,8132.79,7957.89,8045.34,358600],["2023-05-11",8045.34,8395.14,8045.34,8395.14,410300],["2023-05-12",8220.24,8307.69,8045.34,8045.34,383800],["2023-05-15",8132.79,8132.79,7608.1,7695.55,587300],["2023-05-16",7695.55,7870.45,7608.1,7695.55,235400],["2023-05-17",7695.55,7957.89,7695.55,7695.55,300100],["2023-05-18",7783.0,7783.0,7608.1,7695.55,135800],["2023-05-19",7783.0,7783.0,7608.1,7608.1,158600],["2023-05-22",7608.1,7783.0,7608.1,7608.1,113800],["2023-05-23",7608.1,7783.0,7608.1,7783.0,119600],["2023-05-24",7870.45,7870.45,7695.55,7783.0,115400],["2023-05-25",7783.0,7783.0,7695.55,7783.0,94900],["2023-05-26",7783.0,8132.79,7783.0,8045.34,284900],["2023-05-29",8045.34,8395.14,7957.89,8045.34,206900],["2023-05-30",8132.79,8132.79,7870.45,7957.89,215400],["2023-05-31",7957.89,8132.79,7870.45,8045.34,444100],["2023-06-01",8045.34,8832.39,8045.34,8657.49,1013300],["2023-06-02",8657.49,8657.49,8220.24,8395.14,424400],["2023-06-05",8570.04,8570.04,7608.1,7870.45,1231600],["2023-06-06",7870.45,8045.34,7870.45,8045.34,252600],["2023-06-07",8045.34,8570.04,8045.34,8395.14,697700],["2023-06-08",8395.14,8482.59,8220.24,8395.14,683600],["2023-06-09",8570.04,8570.04,8220.24,8220.24,202600],["2023-06-12",8220.24,8482.59,8220.24,8395.14,566100],["2023-06-13",8482.59,8570.04,8395.14,8570.04,300000],["2023-06-14",8570.04,9007.29,8482.59,8570.04,693900],["2023-06-15",8570.04,8657.49,8395.14,8395.14,248100],["2023-06-16",8570.04,8570.04,8395.14,8395.14,343400],["2023-06-19",8395.14,8482.59,8132.79,8132.79,288300],["2023-06-20",8220.24,8395.14,8220.24,8395.14,162000],["2023-06-21",8395.14,8482.59,8220.24,8395.14,391300],["2023-06-22",8395.14,8570.04,8307.69,8395.14,336200],["2023-06-23",8482.59,8482.59,8307.69,8307.69,214000],["2023-06-26",8307.69,8395.14,8132.79,8307.69,301700],["2023-06-27",8307.69,8482.59,8220.24,8395.14,182500],["2023-06-28",8395.14,8395.14,8307.69,8395.14,205400],["2023-06-29",8307.69,8307.69,8220.24,8220.24,171100],["2023-06-30",8220.24,8395.14,8220.24,8220.24,228600],["2023-07-03",8220.24,8307.69,8132.79,8220.24,97300],["2023-07-04",8220.24,8307.69,8132.79,8307.69,88000],["2023-07-05",8307.69,8395.14,8307.69,8395.14,192500],["2023-07-06",8395.14,8395.14,8132.79,8220.24,156500],["2023-07-07",8307.69,8307.69,8132.79,8220.24,108200],["2023-07-10",8307.69,8482.59,8220.24,8482.59,283500],["2023-07-11",8482.59,8657.49,8395.14,8482.59,240600],["2023-07-12",8482.59,8657.49,8395.14,8570.04,388900],["2023-07-13",8570.04,9094.74,8570.04,9094.74,1176700],["2023-07-14",9094.74,9182.19,8919.84,8919.84,386100],["2023-07-17",8919.84,9094.74,8919.84,9007.29,345500],["2023-07-18",9094.74,9444.53,9094.74,9094.74,366900],["2023-07-19",9094.74,9619.43,9094.74,9269.64,814400],["2023-07-20",9619.43,10144.13,9531.98,10144.13,1988800],["2023-07-21",10319.03,11018.62,10319.03,10843.72,1288900],["2023-07-24",10843.72,10931.17,10406.48,10668.83,931700],["2023-07-25",10668.83,10668.83,10319.03,10493.93,859000],["2023-07-26",10581.38,10668.83,10319.03,10319.03,341200],["2023-07-27",10406.48,11018.62,10319.03,10756.28,1251400],["2023-07-28",10756.28,10843.72,10493.93,10493.93,524500],["2023-07-31",10581.38,10581.38,10319.03,10493.93,447100],["2023-08-01",10493.93,10843.72,10406.48,10406.48,806900],["2023-08-02",10406.48,10668.83,10319.03,10493.93,413800],["2023-08-03",10493.93,10581.38,10406.48,10406.48,399800],["2023-08-04",10319.03,11368.42,10319.03,11018.62,1221200],["2023-08-07",11018.62,11368.42,10843.72,11106.07,673300],["2023-08-08",11106.07,11193.52,10756.28,10843.72,593200],["2023-08-09",10843.72,11018.62,10668.83,11018.62,670200],["2023-08-10",11106.07,11193.52,10756.28,10756.28,590800],["2023-08-11",10843.72,10931.17,10668.83,10756.28,525500],["2023-08-14",10756.28,11018.62,10756.28,10931.17,728000],["2023-08-15",10931.17,11106.07,10843.72,10931.17,434300],["2023-08-16",10843.72,10931.17,10756.28,10843.72,478200],["2023-08-17",10843.72,11368.42,10756.28,10843.72,833500],["2023-08-18",10756.28,10843.72,9794.33,9794.33,1521600],["2023-08-21",9794.33,9881.78,9269.64,9706.88,472800],["2023-08-22",9706.88,9794.33,9357.09,9794.33,335200],["2023-08-23",9969.23,10056.68,9794.33,9881.78,329600],["2023-08-24",9881.78,10144.13,9794.33,10144.13,202500],["2023-08-25",10144.13,10144.13,9794.33,9794.33,315300],["2023-08-28",9969.23,9969.23,9619.43,9881.78,240900],["2023-08-29",9969.23,10144.13,9881.78,9881.78,190400],["2023-08-30",9881.78,10144.13,9794.33,9969.23,282400],["2023-08-31",10056.68,10231.58,9969.23,10144.13,341600],["2023-09-05",10144.13,10319.03,10144.13,10231.58,249200],["2023-09-06",10231.58,10231.58,10056.68,10231.58,344600],["2023-09-07",10319.03,10843.72,10319.03,10581.38,544500],["2023-09-08",10581.38,10668.83,10231.58,10406.48,467500],["2023-09-11",10406.48,10581.38,10144.13,10144.13,449600],["2023-09-12",10144.13,10231.58,9969.23,10231.58,509500],["2023-09-13",10319.03,10493.93,10144.13,10231.58,352900],["2023-09-14",10231.58,10231.58,9969.23,10144.13,298300],["2023-09-15",10144.13,10144.13,9881.78,9969.23,241600],["2023-09-18",9969.23,10144.13,9794.33,9794.33,240300],["2023-09-19",9794.33,10056.68,9706.88,9969.23,179300],["2023-09-20",9881.78,10231.58,9881.78,10144.13,303900],["2023-09-21",10056.68,10231.58,10056.68,10144.13,176800],["2023-09-22",10056.68,10056.68,9444.53,9794.33,428200],["2023-09-25",9794.33,9794.33,9007.29,9269.64,227400],["2023-09-26",9182.19,9357.09,8919.84,9007.29,161200],["2023-09-27",9007.29,9007.29,8570.04,8919.84,234100],["2023-09-28",9357.09,9357.09,8744.94,8832.39,246000],["2023-09-29",8919.84,9094.74,8832.39,8919.84,121100],["2023-10-02",9007.29,9094.74,8919.84,9007.29,68500],["2023-10-03",8832.39,8919.84,8307.69,8570.04,137100],["2023-10-04",8395.14,8832.39,8307.69,8832.39,89800],["2023-10-05",8919.84,8919.84,8657.49,8657.49,41000],["2023-10-06",8657.49,8919.84,8657.49,8832.39,148200],["2023-10-09",8832.39,8919.84,8657.49,8919.84,81600],["2023-10-10",8919.84,9182.19,8919.84,8919.84,88000],["2023-10-11",8919.84,9007.29,8744.94,8832.39,91300],["2023-10-12",8919.84,9357.09,8919.84,9269.64,366200],["2023-10-13",9269.64,9269.64,8919.84,9094.74,92900],["2023-10-16",9094.74,9182.19,8919.84,9007.29,128400],["2023-10-17",9007.29,9094.74,8919.84,8919.84,120700],["2023-10-18",8919.84,8919.84,8307.69,8482.59,181400],["2023-10-19",8919.84,9269.64,8832.39,9007.29,633600],["2023-10-20",9007.29,9094.74,8919.84,9094.74,141800],["2023-10-23",9094.74,9444.53,9094.74,9269.64,329500],["2023-10-24",9444.53,9531.98,9007.29,9094.74,212300],["2023-10-25",9269.64,9269.64,8919.84,9007.29,212100],["2023-10-26",8919.84,8919.84,8132.79,8132.79,800200],["2023-10-27",8132.79,8395.14,8045.34,8307.69,244700],["2023-10-30",8395.14,8395.14,8045.34,8132.79,134500],["2023-10-31",8132.79,8132.79,7870.45,7870.45,135700],["2023-11-01",7783.0,7957.89,7608.1,7870.45,128200],["2023-11-02",7957.89,8307.69,7783.0,8307.69,285400],["2023-11-03",8307.69,8395.14,8045.34,8307.69,122800],["2023-11-06",8482.59,8482.59,8045.34,8220.24,190100],["2023-11-07",8220.24,8395.14,8132.79,8132.79,162800],["2023-11-08",8132.79,8570.04,8132.79,8570.04,191600],["2023-11-09",8744.94,8832.39,8482.59,8657.49,368800],["2023-11-10",8657.49,8832.39,8482.59,8657.49,207200],["2023-11-13",8482.59,8744.94,8307.69,8657.49,208100],["2023-11-14",8657.49,8832.39,8570.04,8744.94,237700],["2023-11-15",8832.39,9007.29,8744.94,8832.39,371500],["2023-11-16",8744.94,8832.39,8657.49,8832.39,113500],["2023-11-17",8832.39,8919.84,8482.59,8657.49,351100],["2023-11-20",8482.59,8657.49,8482.59,8657.49,128800],["2023-11-21",8657.49,8832.39,8657.49,8744.94,147100],["2023-11-22",8744.94,8832.39,8657.49,8832.39,211300],["2023-11-23",8919.84,8919.84,8657.49,8657.49,336900],["2023-11-24",8570.04,8570.04,8395.14,8570.04,154900],["2023-11-27",8657.49,8657.49,8395.14,8482.59,115800],["2023-11-28",8395.14,8482.59,8220.24,8395.14,148900],["2023-11-29",8482.59,8482.59,8220.24,8395.14,86400],["2023-11-30",8482.59,8482.59,8307.69,8395.14,118300],["2023-12-01",8395.14,8395.14,8220.24,8307.69,75300],["2023-12-04",8395.14,8570.04,8307.69,8482.59,196000],["2023-12-05",8482.59,8570.04,8482.59,8482.59,127100],["2023-12-06",8482.59,8744.94,8395.14,8744.94,357500],["2023-12-07",8744.94,8919.84,8570.04,8832.39,557800],["2023-12-08",8832.39,8919.84,8657.49,8744.94,275200],["2023-12-11",8744.94,8744.94,8570.04,8657.49,209800],["2023-12-12",8657.49,8832.39,8657.49,8744.94,213600],["2023-12-13",8832.39,8832.39,8482.59,8482.59,153400],["2023-12-14",8744.94,8744.94,8482.59,8570.04,127500],["2023-12-15",8570.04,8570.04,8395.14,8570.04,100300],["2023-12-18",8570.04,8570.04,8307.69,8307.69,136800],["2023-12-19",8395.14,8395.14,8220.24,8395.14,142800],["2023-12-20",8307.69,8482.59,8307.69,8482.59,20200],["2023-12-21",8482.59,8482.59,8307.69,8482.59,77600],["2023-12-22",8482.59,8570.04,8395.14,8395.14,73100],["2023-12-25",8395.14,8570.04,8395.14,8482.59,100000],["2023-12-26",8570.04,8570.04,8482.59,8570.04,127700],["2023-12-27",8482.59,8570.04,8482.59,8482.59,52100],["2023-12-28",8570.04,8570.04,8395.14,8482.59,111200],["2023-12-29",8395.14,8570.04,8395.14,8482.59,124200],["2024-01-02",8482.59,8570.04,8482.59,8570.04,121700],["2024-01-03",8570.04,8657.49,8482.59,8657.49,204700],["2024-01-04",8657.49,9007.29,8657.49,8832.39,579200],["2024-01-05",8832.39,8919.84,8657.49,8832.39,177700],["2024-01-08",8832.39,8919.84,8744.94,8744.94,198000],["2024-01-09",8744.94,8744.94,8657.49,8657.49,153100],["2024-01-10",8657.49,8832.39,8657.49,8657.49,289900],["2024-01-11",8657.49,8744.94,8570.04,8744.94,152600],["2024-01-12",8744.94,8744.94,8570.04,8570.04,211700],["2024-01-15",9094.74,9094.74,8482.59,8570.04,95800],["2024-01-16",8482.59,8657.49,8395.14,8657.49,84800],["2024-01-17",8657.49,8744.94,8570.04,8744.94,87400],["2024-01-18",8657.49,8744.94,8570.04,8744.94,117400],["2024-01-19",8744.94,9269.64,8744.94,9094.74,854600],["2024-01-22",9094.74,9619.43,9094.74,9531.98,663700],["2024-01-23",9706.88,9706.88,9269.64,9444.53,321800],["2024-01-24",9444.53,9444.53,9094.74,9357.09,278700],["2024-01-25",9094.74,9357.09,9094.74,9269.64,126100],["2024-01-26",9269.64,9357.09,9182.19,9357.09,142000],["2024-01-29",9619.43,9794.33,9357.09,9357.09,264800],["2024-01-30",9269.64,9357.09,9182.19,9269.64,150500],["2024-01-31",9269.64,9269.64,9094.74,9094.74,234500],["2024-02-01",9094.74,9269.64,9007.29,9182.19,101600],["2024-02-02",9182.19,9531.98,9182.19,9269.64,476800],["2024-02-05",9357.09,9444.53,9182.19,9269.64,209700],["2024-02-06",9269.64,9269.64,8919.84,9182.19,340200],["2024-02-07",9094.74,9269.64,9094.74,9269.64,129700],["2024-02-15",9182.19,9444.53,9182.19,9357.09,245000],["2024-02-16",9357.09,9531.98,9357.09,9444.53,242300],["2024-02-19",9444.53,9619.43,9357.09,9531.98,381000],["2024-02-20",9531.98,10056.68,9444.53,9969.23,938900],["2024-02-21",9969.23,10144.13,9881.78,10056.68,511900],["2024-02-22",10056.68,10144.13,9881.78,10056.68,424300],["2024-02-23",10056.68,10056.68,9706.88,9706.88,582700],["2024-02-26",9706.88,9881.78,9619.43,9794.33,446100],["2024-02-27",9881.78,10056.68,9794.33,10056.68,454200],["2024-02-28",10144.13,10493.93,10056.68,10231.58,790100],["2024-02-29",10231.58,10319.03,10056.68,10144.13,729300],["2024-03-01",10231.58,10319.03,10144.13,10231.58,427600],["2024-03-04",10319.03,10493.93,10231.58,10406.48,389600],["2024-03-05",10493.93,10493.93,10231.58,10231.58,294000],["2024-03-06",10231.58,10319.03,10056.68,10144.13,517800],["2024-03-07",10144.13,10406.48,10056.68,10319.03,486900],["2024-03-08",10406.48,10493.93,10144.13,10231.58,494000],["2024-03-11",10231.58,10406.48,9969.23,10056.68,432100],["2024-03-12",10144.13,10144.13,9969.23,10056.68,333200],["2024-03-13",10056.68,10406.48,10056.68,10406.48,655900],["2024-03-14",10406.48,10668.83,10406.48,10668.83,1048400],["2024-03-15",10668.83,10843.72,10581.38,10581.38,447400],["2024-03-18",10581.38,10756.28,9969.23,10144.13,967600],["2024-03-19",10231.58,10231.58,10056.68,10231.58,236500],["2024-03-20",10406.48,10406.48,10144.13,10319.03,187200],["2024-03-21",10406.48,10581.38,10231.58,10493.93,463700],["2024-03-22",10493.93,10581.38,10319.03,10406.48,341100],["2024-03-25",10406.48,10493.93,10056.68,10144.13,364100],["2024-03-26",10144.13,10319.03,10144.13,10319.03,260400],["2024-03-27",10319.03,10406.48,10231.58,10319.03,186400],["2024-03-28",10406.48,10406.48,10319.03,10319.03,149000],["2024-03-29",10319.03,10493.93,10231.58,10406.48,292700],["2024-04-01",10406.48,11106.07,10319.03,11106.07,918400],["2024-04-02",10931.17,10931.17,10581.38,10756.28,1099300],["2024-04-03",10581.38,10668.83,10406.48,10406.48,856300],["2024-04-04",10493.93,10493.93,10056.68,10231.58,986100],["2024-04-05",10144.13,10231.58,9969.23,10144.13,635700],["2024-04-08",10144.13,10231.58,9706.88,9706.88,527600],["2024-04-09",9706.88,9969.23,9706.88,9881.78,267400],["2024-04-10",9969.23,9969.23,9619.43,9619.43,249000],["2024-04-11",9706.88,9794.33,9444.53,9794.33,613000],["2024-04-12",9794.33,9969.23,9794.33,9881.78,502500],["2024-04-15",9881.78,9881.78,8919.84,8919.84,717600],["2024-04-16",8744.94,9094.74,8570.04,8832.39,393000],["2024-04-17",8919.84,9094.74,8832.39,8832.39,123400],["2024-04-19",8919.84,8919.84,8570.04,8744.94,221300],["2024-04-22",8832.39,8919.84,8570.04,8832.39,138100],["2024-04-23",8744.94,8832.39,7957.89,8395.14,406300],["2024-04-24",8570.04,8919.84,8570.04,8919.84,189100],["2024-04-25",8919.84,8919.84,8744.94,8832.39,111900],["2024-04-26",8657.49,8832.39,8657.49,8832.39,357400],["2024-05-02",8832.39,8919.84,8657.49,8832.39,384800],["2024-05-03",8832.39,8919.84,8744.94,8832.39,596200],["2024-05-06",8832.39,8919.84,8657.49,8919.84,278200],["2024-05-07",9007.29,9007.29,8832.39,8832.39,80500],["2024-05-08",8919.84,8919.84,8744.94,8919.84,400300],["2024-05-09",8395.14,9007.29,8395.14,8919.84,102800],["2024-05-10",8919.84,8919.84,8657.49,8832.39,216800],["2024-05-13",8832.39,8832.39,8744.94,8744.94,86500],["2024-05-14",8744.94,8919.84,8744.94,8919.84,136000],["2024-05-15",8919.84,9007.29,8832.39,8919.84,189100],["2024-05-16",9007.29,9094.74,8919.84,9094.74,167000],["2024-05-17",9094.74,9531.98,9007.29,9531.98,473900],["2024-05-20",9444.53,9706.88,9357.09,9357.09,175900],["2024-05-21",9444.53,9444.53,9094.74,9357.09,455200],["2024-05-22",9182.19,9531.98,9182.19,9357.09,344000],["2024-05-23",9444.53,9531.98,9269.64,9357.09,255900],["2024-05-24",9357.09,9357.09,8919.84,9094.74,427600],["2024-05-27",9094.74,9269.64,9007.29,9182.19,161200],["2024-05-28",9269.64,9357.09,9182.19,9357.09,245400],["2024-05-29",9357.09,9444.53,9269.64,9444.53,335600],["2024-05-30",9444.53,9444.53,9094.74,9357.09,220400],["2024-05-31",9357.09,9444.53,9269.64,9444.53,296700],["2024-06-03",9444.53,9969.23,9357.09,9881.78,838700],["2024-06-04",9881.78,9881.78,9706.88,9706.88,623300],["2024-06-05",9794.33,9794.33,9619.43,9706.88,640900],["2024-06-06",9706.88,9881.78,9619.43,9706.88,332900],["2024-06-07",9706.88,9969.23,9706.88,9881.78,224900],["2024-06-10",9881.78,10144.13,9881.78,9881.78,839800],["2024-06-11",9881.78,10056.68,9706.88,9881.78,1226700],["2024-06-12",9794.33,9881.78,9706.88,9881.78,125600],["2024-06-13",9881.78,10056.68,9794.33,9881.78,277900],["2024-06-14",9881.78,9969.23,9706.88,9706.88,215000],["2024-06-17",9706.88,9794.33,9619.43,9706.88,247800],["2024-06-18",9619.43,9881.78,9619.43,9794.33,172200],["2024-06-19",9794.33,10144.13,9706.88,9969.23,388700],["2024-06-20",9969.23,10931.17,9969.23,10931.17,3645700],["2024-06-21",10931.17,11193.52,10756.28,10843.72,734300],["2024-06-24",10756.28,11018.62,10319.03,10319.03,1160800],["2024-06-25",10144.13,10581.38,10056.68,10493.93,309900],["2024-06-26",10493.93,11193.52,10406.48,10756.28,740500],["2024-06-27",10668.83,10931.17,10319.03,10581.38,323200],["2024-06-28",10581.38,10756.28,10056.68,10056.68,713200],["2024-07-01",10056.68,10319.03,9969.23,10319.03,260300],["2024-07-02",10319.03,10406.48,10231.58,10319.03,143400],["2024-07-03",10406.48,10581.38,10406.48,10581.38,508500],["2024-07-04",10581.38,10668.83,10493.93,10493.93,282100],["2024-07-05",10493.93,10756.28,10319.03,10581.38,394300],["2024-07-08",10581.38,10843.72,10406.48,10843.72,548000],["2024-07-09",10843.72,11280.97,10843.72,11018.62,1046800],["2024-07-10",10931.17,11018.62,10668.83,10756.28,386100],["2024-07-11",10756.28,11106.07,10756.28,10843.72,385200],["2024-07-12",10843.72,10931.17,10581.38,10756.28,592100],["2024-07-15",10756.28,10756.28,10493.93,10581.38,393300],["2024-07-16",9531.98,10756.28,9531.98,10319.03,604800],["2024-07-17",10319.03,10581.38,9881.78,9969.23,606800],["2024-07-18",9881.78,10231.58,9881.78,10056.68,220300],["2024-07-19",9881.78,9881.78,9357.09,9357.09,818700],["2024-07-22",9357.09,9531.98,8919.84,9357.09,568100],["2024-07-23",9182.19,9269.64,8744.94,8744.94,501900],["2024-07-24",8657.49,9007.29,8570.04,9007.29,243400],["2024-07-25",8919.84,9007.29,8832.39,8919.84,65200],["2024-07-26",9007.29,9094.74,8744.94,9007.29,184600],["2024-07-29",9007.29,9094.74,8570.04,8657.49,395700],["2024-07-30",8657.49,8744.94,8220.24,8220.24,706500],["2024-07-31",8220.24,8482.59,8220.24,8395.14,147700],["2024-08-01",8395.14,8395.14,7957.89,7957.89,260400],["2024-08-02",7957.89,8045.34,7783.0,8045.34,1356900],["2024-08-05",8045.34,8045.34,7520.65,7608.1,208800],["2024-08-06",7608.1,7783.0,7520.65,7695.55,223500],["2024-08-07",7783.0,7870.45,7695.55,7783.0,104800],["2024-08-08",7783.0,7870.45,7695.55,7695.55,84900],["2024-08-09",7695.55,7957.89,7695.55,7957.89,98800],["2024-08-12",7957.89,8132.79,7957.89,7957.89,799600],["2024-08-13",8045.34,8045.34,7870.45,7957.89,98700],["2024-08-14",7957.89,8045.34,7870.45,7957.89,20700],["2024-08-15",8045.34,8045.34,7783.0,7783.0,84500],["2024-08-16",7870.45,8307.69,7870.45,8220.24,247800],["2024-08-19",8220.24,8482.59,8220.24,8307.69,126900],["2024-08-20",8395.14,8657.49,8220.24,8482.59,923600],["2024-08-21",8570.04,8657.49,8395.14,8570.04,581300],["2024-08-22",8657.49,8657.49,8395.14,8482.59,118900],["2024-08-23",8482.59,8570.04,8307.69,8570.04,150500],["2024-08-26",8570.04,8657.49,8395.14,8570.04,84100],["2024-08-27",8570.04,8570.04,8395.14,8482.59,99000],["2024-08-28",8570.04,8570.04,8307.69,8395.14,130800],["2024-08-29",8482.59,8482.59,8307.69,8307.69,47400],["2024-08-30",8307.69,8395.14,8220.24,8307.69,104200],["2024-09-04",8307.69,8307.69,8045.34,8307.69,94500],["2024-09-05",8307.69,8307.69,8132.79,8220.24,56800],["2024-09-06",8220.24,8220.24,8045.34,8132.79,113800],["2024-09-09",8132.79,8132.79,7957.89,8045.34,156200],["2024-09-10",7957.89,8132.79,7870.45,7957.89,127600],["2024-09-11",7957.89,7957.89,7783.0,7957.89,71700],["2024-09-12",7957.89,8045.34,7870.45,7870.45,66500],["2024-09-13",7957.89,7957.89,7783.0,7957.89,46400],["2024-09-16",7957.89,8045.34,7783.0,7783.0,51100],["2024-09-17",7870.45,7957.89,7870.45,7957.89,34600],["2024-09-18",8045.34,8045.34,7957.89,7957.89,47200],["2024-09-19",7957.89,8045.34,7957.89,7957.89,41200],["2024-09-20",8045.34,8132.79,8045.34,8045.34,104500],["2024-09-23",8045.34,8132.79,7957.89,7957.89,49100],["2024-09-24",8045.34,8045.34,7957.89,7957.89,571400],["2024-09-25",8045.34,8132.79,7957.89,8132.79,631500],["2024-09-26",8132.79,8220.24,8045.34,8220.24,114900],["2024-09-27",8220.24,8220.24,8045.34,8045.34,78200],["2024-09-30",8045.34,8132.79,7957.89,8045.34,634000],["2024-10-01",8045.34,8220.24,8045.34,8220.24,656400],["2024-10-02",8132.79,8132.79,7957.89,8045.34,106500],["2024-10-03",8045.34,8132.79,7870.45,7870.45,146000],["2024-10-04",7957.89,7957.89,7870.45,7957.89,72000],["2024-10-07",7870.45,8045.34,7870.45,7957.89,40800],["2024-10-08",7957.89,7957.89,7783.0,7957.89,116700],["2024-10-09",7957.89,7957.89,7870.45,7870.45,38700],["2024-10-10",7957.89,7957.89,7870.45,7870.45,68600],["2024-10-11",7870.45,8045.34,7870.45,7957.89,115500],["2024-10-14",7957.89,8045.34,7870.45,7957.89,61600],["2024-10-15",7870.45,7957.89,7783.0,7870.45,202200],["2024-10-16",7957.89,7957.89,7783.0,7870.45,108000],["2024-10-17",7783.0,7870.45,7783.0,7870.45,165000],["2024-10-18",7957.89,7957.89,7783.0,7783.0,36600],["2024-10-21",7783.0,7870.45,7695.55,7870.45,250800],["2024-10-22",7870.45,7957.89,7783.0,7870.45,94600],["2024-10-23",7870.45,7957.89,7870.45,7870.45,74700],["2024-10-24",7870.45,7957.89,7783.0,7870.45,110700],["2024-10-25",7783.0,7870.45,7783.0,7870.45,110100],["2024-10-28",7083.4,7870.45,7083.4,7870.45,63800],["2024-10-29",7870.45,7870.45,7783.0,7870.45,30200],["2024-10-30",7870.45,7870.45,7783.0,7783.0,65000],["2024-10-31",7783.0,7870.45,7695.55,7783.0,58100],["2024-11-01",7870.45,7870.45,7695.55,7783.0,84400],["2024-11-04",7783.0,7783.0,7608.1,7695.55,144500],["2024-11-05",7608.1,7783.0,7608.1,7783.0,86000],["2024-11-06",7695.55,7870.45,7695.55,7870.45,31400],["2024-11-07",7870.45,8045.34,7695.55,7957.89,230600],["2024-11-08",7870.45,8045.34,7870.45,7870.45,27600],["2024-11-11",7870.45,7870.45,7695.55,7870.45,73900],["2024-11-12",7783.0,7957.89,7695.55,7783.0,31000],["2024-11-13",7783.0,7870.45,7695.55,7783.0,64900],["2024-11-14",7783.0,7957.89,7783.0,7783.0,202600],["2024-11-15",7695.55,7783.0,7695.55,7783.0,62000],["2024-11-18",7783.0,7783.0,7608.1,7783.0,88300],["2024-11-19",7695.55,7783.0,7520.65,7520.65,61000],["2024-11-20",7520.65,7695.55,7433.2,7608.1,113900],["2024-11-21",7695.55,7695.55,7608.1,7695.55,13400],["2024-11-22",7695.55,7695.55,7520.65,7695.55,69500],["2024-11-25",7608.1,7695.55,7520.65,7695.55,80400],["2024-11-26",7695.55,7783.0,7608.1,7783.0,97500],["2024-11-27",7783.0,7783.0,7608.1,7695.55,12700],["2024-11-28",7608.1,7695.55,7608.1,7608.1,30600],["2024-11-29",7608.1,7695.55,7520.65,7608.1,51900],["2024-12-02",7608.1,7695.55,7520.65,7608.1,48900],["2024-12-03",7608.1,7608.1,7258.3,7608.1,99000],["2024-12-04",7433.2,7608.1,7433.2,7520.65,52200],["2024-12-05",7520.65,7783.0,7433.2,7695.55,130400],["2024-12-06",7608.1,8132.79,7608.1,7957.89,282100],["2024-12-09",8045.34,8132.79,7870.45,8045.34,128100],["2024-12-10",8045.34,8045.34,7783.0,7783.0,60600],["2024-12-11",7870.45,7957.89,7695.55,7783.0,66700],["2024-12-12",7783.0,7870.45,7783.0,7783.0,28700],["2024-12-13",7870.45,7870.45,7695.55,7783.0,22300],["2024-12-16",7695.55,7870.45,7695.55,7783.0,55800],["2024-12-17",7783.0,7783.0,7695.55,7695.55,27600],["2024-12-18",7783.0,7783.0,7608.1,7783.0,32400],["2024-12-19",7695.55,7783.0,7608.1,7695.55,120300],["2024-12-20",7695.55,7783.0,7695.55,7695.55,93300],["2024-12-23",7695.55,8220.24,7695.55,8132.79,507400],["2024-12-24",8132.79,8132.79,7957.89,8045.34,187900],["2024-12-25",8045.34,8132.79,7957.89,8132.79,188200],["2024-12-26",8132.79,8744.94,8132.79,8307.69,912500],["2024-12-27",8220.24,8307.69,8045.34,8045.34,154900],["2024-12-30",7957.89,8045.34,7870.45,7957.89,86500],["2024-12-31",7957.89,7957.89,7870.45,7870.45,125500],["2025-01-02",7870.45,7957.89,7870.45,7957.89,444100],["2025-01-03",8045.34,8045.34,7783.0,7783.0,78300],["2025-01-06",7783.0,7870.45,7695.55,7783.0,102700],["2025-01-07",7783.0,7870.45,7608.1,7608.1,55800],["2025-01-08",7608.1,7783.0,7608.1,7783.0,78200],["2025-01-09",7783.0,7870.45,7783.0,7783.0,34700],["2025-01-10",7870.45,7870.45,7608.1,7608.1,77800],["2025-01-13",7608.1,7695.55,7520.65,7695.55,101900],["2025-01-14",7783.0,7783.0,7608.1,7608.1,25800],["2025-01-15",7695.55,7783.0,7608.1,7783.0,23200],["2025-01-16",7783.0,7870.45,7695.55,7695.55,31500],["2025-01-17",7783.0,7783.0,7695.55,7783.0,35400],["2025-01-20",7783.0,7783.0,7695.55,7783.0,27500],["2025-01-21",7783.0,7783.0,7608.1,7695.55,66000],["2025-01-22",7695.55,7783.0,7695.55,7695.55,38500],["2025-01-23",7695.55,7695.55,7608.1,7608.1,63900],["2025-01-24",7520.65,7783.0,7520.65,7608.1,93500],["2025-02-03",7608.1,7695.55,7520.65,7695.55,19400],["2025-02-04",7608.1,7695.55,7608.1,7695.55,61500],["2025-02-05",7695.55,7870.45,7695.55,7870.45,139000],["2025-02-06",7870.45,7957.89,7783.0,7957.89,145800],["2025-02-07",7957.89,8045.34,7695.55,7957.89,116000],["2025-02-10",7957.89,7957.89,7695.55,7957.89,210700],["2025-02-11",7870.45,7957.89,7783.0,7870.45,77300],["2025-02-12",7957.89,7957.89,7783.0,7870.45,76500],["2025-02-13",7870.45,7870.45,7695.55,7783.0,131900],["2025-02-14",7870.45,7870.45,7783.0,7870.45,23500],["2025-02-17",7870.45,7870.45,7783.0,7870.45,54900],["2025-02-18",7870.45,7957.89,7783.0,7870.45,159100],["2025-02-19",7870.45,8220.24,7870.45,8132.79,358300],["2025-02-20",8045.34,8307.69,8045.34,8045.34,213400],["2025-02-21",8132.79,8132.79,7957.89,8045.34,117000],["2025-02-24",8045.34,8220.24,7957.89,8132.79,155500],["2025-02-25",8132.79,8220.24,8045.34,8045.34,172500],["2025-02-26",8132.79,8220.24,8045.34,8132.79,186600],["2025-02-27",8132.79,8482.59,8132.79,8482.59,811000],["2025-02-28",8482.59,8657.49,8220.24,8307.69,531000],["2025-03-03",8307.69,8482.59,8220.24,8307.69,443900],["2025-03-04",8307.69,8395.14,8132.79,8395.14,350100],["2025-03-05",8395.14,8395.14,8220.24,8220.24,194600],["2025-03-06",8307.69,8307.69,8132.79,8307.69,655500],["2025-03-07",8307.69,8482.59,8307.69,8395.14,665300],["2025-03-10",8482.59,8482.59,8307.69,8395.14,161100],["2025-03-11",8395.14,8395.14,8220.24,8307.69,759900],["2025-03-12",8307.69,8395.14,8220.24,8307.69,581200],["2025-03-13",8395.14,8570.04,8395.14,8482.59,613600],["2025-03-14",8482.59,8570.04,8307.69,8395.14,183900],["2025-03-17",8307.69,8570.04,8307.69,8570.04,339700],["2025-03-18",8570.04,8744.94,8482.59,8482.59,333700],["2025-03-19",8482.59,8570.04,8395.14,8570.04,226000],["2025-03-20",8570.04,8657.49,8395.14,8482.59,169300],["2025-03-21",8482.59,8482.59,8307.69,8395.14,162200],["2025-03-24",8307.69,8657.49,8307.69,8657.49,318800],["2025-03-25",8657.49,8832.39,8657.49,8657.49,443100],["2025-03-26",8744.94,8744.94,8570.04,8657.49,106400],["2025-03-27",8570.04,8657.49,8482.59,8482.59,135800],["2025-03-28",8482.59,8570.04,8395.14,8482.59,69700],["2025-03-31",8482.59,8482.59,8307.69,8395.14,247500],["2025-04-01",8395.14,8570.04,8395.14,8482.59,101800],["2025-04-02",8570.04,8657.49,8395.14,8482.59,152100],["2025-04-03",8482.59,8482.59,7695.55,7695.55,549800],["2025-04-04",7258.3,7345.75,6995.95,7345.75,764700],["2025-04-08",6995.95,6995.95,6646.15,6646.15,296200],["2025-04-09",6121.46,6471.26,6034.01,6208.91,510700],["2025-04-10",6733.6,6821.05,6646.15,6821.05,138600],["2025-04-11",7258.3,7345.75,6908.5,7083.4,210700],["2025-04-14",7170.85,7433.2,6995.95,7345.75,206000],["2025-04-15",7170.85,7345.75,7170.85,7258.3,128400],["2025-04-16",7258.3,7433.2,7170.85,7345.75,58900],["2025-04-17",7258.3,7345.75,7083.4,7345.75,106000],["2025-04-18",7170.85,7608.1,7170.85,7433.2,242300],["2025-04-21",7520.65,7608.1,7433.2,7520.65,61100],["2025-04-22",7520.65,7520.65,6908.5,7345.75,223900],["2025-04-23",7433.2,7520.65,7258.3,7520.65,72800],["2025-04-24",7520.65,7608.1,7433.2,7433.2,90800],["2025-04-25",7433.2,7520.65,7345.75,7433.2,90400],["2025-04-28",7433.2,7608.1,7433.2,7520.65,87200],["2025-04-29",7608.1,7608.1,7433.2,7433.2,87300],["2025-05-05",7520.65,7608.1,7345.75,7520.65,71800],["2025-05-06",7520.65,7608.1,7520.65,7520.65,113700],["2025-05-07",7520.65,7608.1,7433.2,7520.65,153400],["2025-05-08",7520.65,7608.1,7520.65,7608.1,88500],["2025-05-09",7608.1,7695.55,7520.65,7608.1,165200],["2025-05-12",7608.1,7695.55,7520.65,7608.1,175800],["2025-05-13",7520.65,7783.0,7520.65,7695.55,200200],["2025-05-14",7695.55,7695.55,7608.1,7608.1,163400],["2025-05-15",7608.1,7695.55,7520.65,7695.55,215400],["2025-05-16",7695.55,7957.89,7695.55,7957.89,280200],["2025-05-19",7957.89,8045.34,7783.0,7870.45,175000],["2025-05-20",7957.89,7957.89,7783.0,7957.89,107100],["2025-05-21",7870.45,8045.34,7870.45,7957.89,126900],["2025-05-22",7957.89,8395.14,7957.89,8220.24,428200],["2025-05-23",8220.24,8395.14,8132.79,8307.69,103700],["2025-05-26",8395.14,8482.59,8220.24,8307.69,282900],["2025-05-27",8492.31,8584.62,8307.69,8584.62,154400],["2025-05-28",8676.92,8676.92,8307.69,8492.31,236100],["2025-05-29",8676.92,8676.92,8400.0,8492.31,681100],["2025-05-30",8584.62,8584.62,8307.69,8307.69,380600],["2025-06-02",8400.0,8769.23,8307.69,8676.92,382800],["2025-06-03",8676.92,8769.23,8584.62,8676.92,147100],["2025-06-04",8676.92,8769.23,8584.62,8676.92,310100],["2025-06-05",8676.92,8769.23,8492.31,8492.31,178700],["2025-06-06",8492.31,8584.62,8400.0,8400.0,95200],["2025-06-09",8400.0,8492.31,8215.38,8215.38,85700],["2025-06-10",8307.69,8400.0,8215.38,8215.38,190700],["2025-06-11",8307.69,8400.0,8123.08,8307.69,42100],["2025-06-12",8307.69,8400.0,8215.38,8400.0,95300],["2025-06-13",8307.69,8307.69,8030.77,8215.38,185300],["2025-06-16",8215.38,8307.69,8123.08,8307.69,122000],["2025-06-17",8307.69,8400.0,8215.38,8400.0,177100],["2025-06-18",8307.69,8400.0,8215.38,8400.0,100100],["2025-06-19",8400.0,8492.31,8307.69,8307.69,205200],["2025-06-20",8400.0,8492.31,8307.69,8307.69,81300],["2025-06-23",8307.69,8307.69,8215.38,8215.38,81700],["2025-06-24",8307.69,8492.31,8307.69,8400.0,161700],["2025-06-25",8400.0,8584.62,8400.0,8492.31,166700],["2025-06-26",8492.31,8492.31,8400.0,8492.31,90100],["2025-06-27",8492.31,8584.62,8400.0,8400.0,68400],["2025-06-30",8492.31,8584.62,8400.0,8400.0,94200],["2025-07-01",8492.31,8492.31,8400.0,8492.31,94300],["2025-07-02",8400.0,8584.62,8307.69,8492.31,137200],["2025-07-03",8492.31,9230.77,8492.31,8769.23,623100],["2025-07-04",8861.54,9138.46,8861.54,8953.85,217500],["2025-07-07",8953.85,9138.46,8861.54,9046.15,254300],["2025-07-08",9046.15,9230.77,8953.85,9138.46,566400],["2025-07-09",9138.46,9230.77,9046.15,9138.46,270200],["2025-07-10",9230.77,9507.69,9138.46,9507.69,685900],["2025-07-11",9507.69,10153.85,9323.08,10153.85,889000],["2025-07-14",10338.46,10430.77,9876.92,10246.15,794500],["2025-07-15",10246.15,10430.77,9692.31,9784.62,682700],["2025-07-16",9784.62,9969.23,9600.0,9969.23,282200],["2025-07-17",9969.23,10338.46,9969.23,10246.15,948600],["2025-07-18",10338.46,10430.77,10061.54,10153.85,914800],["2025-07-21",10153.85,10338.46,9969.23,9969.23,666000],["2025-07-22",9969.23,10153.85,9784.62,10061.54,427300],["2025-07-23",10153.85,10984.62,10061.54,10800.0,1498700],["2025-07-24",10984.62,10984.62,10523.08,10615.38,882100],["2025-07-25",10615.38,10707.69,10430.77,10707.69,514300],["2025-07-28",10615.38,11076.92,10615.38,11076.92,844000],["2025-07-29",11076.92,11630.77,10246.15,10246.15,1421800],["2025-07-30",10430.77,10984.62,10153.85,10615.38,1006400],["2025-07-31",10615.38,10800.0,10338.46,10523.08,602900],["2025-08-01",10523.08,10523.08,10246.15,10246.15,303000],["2025-08-04",10246.15,10430.77,10061.54,10430.77,490200],["2025-08-05",10523.08,10892.31,10153.85,10430.77,1332800],["2025-08-06",10523.08,10615.38,10338.46,10615.38,731600],["2025-08-07",10615.38,10892.31,10615.38,10892.31,1183400],["2025-08-08",10892.31,11169.23,10523.08,10800.0,997300],["2025-08-11",10892.31,11169.23,10707.69,10800.0,1529900],["2025-08-12",10800.0,10984.62,10615.38,10984.62,1519800],["2025-08-13",10984.62,11538.46,10984.62,11353.85,2170700],["2025-08-14",11353.85,11723.08,11261.54,11261.54,1226500],["2025-08-15",11261.54,11446.15,10707.69,11169.23,1749200],["2025-08-18",11076.92,11907.69,10984.62,11907.69,2520000],["2025-08-19",12092.31,13015.38,12092.31,13015.38,2422500],["2025-08-20",13384.62,13384.62,11907.69,12738.46,1967100],["2025-08-21",12738.46,12830.77,12092.31,12369.23,1298500],["2025-08-22",12461.54,12461.54,11169.23,11353.85,1660900],["2025-08-25",11353.85,11630.77,10800.0,11169.23,621000],["2025-08-26",11076.92,11723.08,10984.62,11630.77,789100],["2025-08-27",11815.38,11907.69,11353.85,11538.46,535000],["2025-08-28",11538.46,11538.46,11353.85,11538.46,497600],["2025-08-29",11630.77,11907.69,11538.46,11815.38,774600],["2025-09-03",11815.38,12092.31,11723.08,12092.31,830400],["2025-09-04",12092.31,12369.23,11815.38,12000.0,581500],["2025-09-05",12092.31,12369.23,11630.77,11630.77,1300100],["2025-09-08",11630.77,11630.77,11076.92,11261.54,1112700],["2025-09-09",11261.54,11353.85,10984.62,11261.54,724500],["2025-09-10",11261.54,11353.85,11076.92,11169.23,373000],["2025-09-11",11076.92,11446.15,10707.69,11446.15,901200],["2025-09-12",11169.23,11538.46,11169.23,11446.15,302600],["2025-09-15",11353.85,11630.77,11261.54,11538.46,398800],["2025-09-16",11538.46,11907.69,11538.46,11630.77,909200],["2025-09-17",11723.08,11815.38,11446.15,11630.77,555500],["2025-09-18",11723.08,11723.08,11353.85,11538.46,316700],["2025-09-19",11353.85,11538.46,11353.85,11538.46,176600],["2025-09-22",11538.46,11538.46,11169.23,11353.85,348500],["2025-09-23",11261.54,11446.15,11169.23,11446.15,202900],["2025-09-24",11353.85,11538.46,11261.54,11538.46,371300],["2025-09-25",11538.46,12000.0,11538.46,12000.0,1053800],["2025-09-26",12000.0,12092.31,11723.08,11907.69,444400],["2025-09-29",11723.08,11907.69,11630.77,11723.08,352700],["2025-09-30",11815.38,11907.69,11261.54,11723.08,501500],["2025-10-01",11723.08,11815.38,11630.77,11815.38,126100],["2025-10-02",11815.38,12184.62,11630.77,11815.38,546800],["2025-10-03",11723.08,11723.08,11353.85,11723.08,411400],["2025-10-06",11723.08,12000.0,11630.77,12000.0,726400],["2025-10-07",12000.0,12092.31,11815.38,12092.31,530400],["2025-10-08",12184.62,12553.85,11907.69,12184.62,728700],["2025-10-09",12184.62,12553.85,12184.62,12461.54,934300],["2025-10-10",12461.54,12553.85,12369.23,12461.54,488600],["2025-10-13",12276.92,12830.77,12184.62,12738.46,986800],["2025-10-14",12830.77,13015.38,12461.54,12646.15,957100],["2025-10-15",12646.15,12830.77,12369.23,12830.77,770600],["2025-10-16",12923.08,13107.69,12553.85,12738.46,744700],["2025-10-17",12738.46,12738.46,12369.23,12553.85,784100],["2025-10-20",11353.85,12553.85,11353.85,11353.85,818500],["2025-10-21",11538.46,11723.08,11261.54,11723.08,1125400],["2025-10-22",11723.08,11723.08,11261.54,11723.08,438100],["2025-10-23",11723.08,11815.38,11630.77,11815.38,252500],["2025-10-24",11907.69,11907.69,11630.77,11815.38,194400],["2025-10-27",11815.38,12000.0,11538.46,11538.46,346300],["2025-10-28",11630.77,11630.77,10892.31,11353.85,598100],["2025-10-29",11261.54,11630.77,11261.54,11630.77,204000],["2025-10-30",11538.46,11630.77,11353.85,11630.77,230100],["2025-10-31",11538.46,11630.77,11446.15,11630.77,155100],["2025-11-03",11630.77,11630.77,11261.54,11353.85,283400],["2025-11-04",11261.54,11353.85,10800.0,11353.85,499400],["2025-11-05",11353.85,11353.85,11076.92,11353.85,132700],["2025-11-06",11169.23,11169.23,10984.62,11169.23,217800],["2025-11-07",11076.92,11076.92,10707.69,10984.62,218400],["2025-11-10",10892.31,10892.31,10615.38,10707.69,213200],["2025-11-11",10707.69,10707.69,10430.77,10615.38,225500],["2025-11-12",10615.38,10892.31,10523.08,10892.31,215900],["2025-11-13",10892.31,10984.62,10615.38,10984.62,331200],["2025-11-14",10892.31,10984.62,10707.69,10984.62,105300],["2025-11-17",10984.62,10984.62,10615.38,10800.0,376300],["2025-11-18",10800.0,10800.0,10707.69,10800.0,247800],["2025-11-19",10707.69,10800.0,10615.38,10800.0,258300],["2025-11-20",10707.69,10800.0,10615.38,10800.0,69200],["2025-11-21",10615.38,10707.69,10430.77,10707.69,219500],["2025-11-24",10615.38,10707.69,10523.08,10615.38,62600],["2025-11-25",10523.08,10615.38,10523.08,10615.38,201000],["2025-11-26",10615.38,10707.69,10523.08,10707.69,87300],["2025-11-27",10615.38,10707.69,10523.08,10615.38,80800],["2025-11-28",10523.08,10615.38,10523.08,10615.38,197700],["2025-12-01",10615.38,10707.69,10523.08,10615.38,99900],["2025-12-02",10523.08,10615.38,10430.77,10523.08,92500],["2025-12-03",10523.08,10707.69,10430.77,10707.69,143400],["2025-12-04",10615.38,10800.0,10523.08,10707.69,149800],["2025-12-05",10707.69,10800.0,10615.38,10707.69,90700],["2025-12-08",10615.38,10707.69,10523.08,10615.38,85400],["2025-12-09",10615.38,10615.38,10338.46,10615.38,188700],["2025-12-10",10523.08,10615.38,10430.77,10615.38,61300],["2025-12-11",10430.77,10615.38,10430.77,10523.08,86200],["2025-12-12",10338.46,10430.77,10153.85,10338.46,211300],["2025-12-15",10246.15,10246.15,9969.23,10153.85,181500],["2025-12-16",10153.85,10246.15,9969.23,10153.85,215800],["2025-12-17",10246.15,10246.15,9969.23,10153.85,100400],["2025-12-18",10061.54,10061.54,9876.92,10061.54,98300],["2025-12-19",10061.54,10153.85,9784.62,10153.85,105700],["2025-12-22",10153.85,10153.85,9969.23,10153.85,306200],["2025-12-23",10153.85,10338.46,10061.54,10061.54,237600],["2025-12-24",10061.54,10246.15,10061.54,10246.15,128900],["2025-12-25",10246.15,10707.69,10246.15,10615.38,476500],["2025-12-26",10615.38,10615.38,10246.15,10615.38,243300],["2025-12-29",10430.77,10523.08,10338.46,10523.08,92900],["2025-12-30",10430.77,10430.77,10153.85,10430.77,255600],["2025-12-31",10338.46,10430.77,10061.54,10338.46,236300],["2026-01-05",10246.15,10338.46,10061.54,10338.46,168300],["2026-01-06",10338.46,10430.77,10153.85,10430.77,149600],["2026-01-07",10430.77,10523.08,10430.77,10523.08,130200],["2026-01-08",10523.08,10615.38,10338.46,10523.08,147400],["2026-01-09",10430.77,10615.38,10338.46,10523.08,167000],["2026-01-12",10523.08,10523.08,10246.15,10523.08,174500],["2026-01-13",10523.08,10615.38,10338.46,10615.38,238400],["2026-01-14",10615.38,10615.38,10430.77,10615.38,213500],["2026-01-15",10615.38,10615.38,10338.46,10615.38,251800],["2026-01-16",10615.38,10615.38,10430.77,10615.38,211900],["2026-01-19",10615.38,10707.69,10430.77,10615.38,218900],["2026-01-20",10615.38,10800.0,10523.08,10800.0,434700],["2026-01-21",10800.0,10800.0,10615.38,10800.0,158100],["2026-01-22",10800.0,10984.62,10707.69,10984.62,531100],["2026-01-23",10984.62,11076.92,10707.69,10892.31,215500],["2026-01-26",10892.31,10892.31,10338.46,10430.77,402000],["2026-01-27",10430.77,10430.77,10153.85,10338.46,279800],["2026-01-28",10246.15,10523.08,10153.85,10523.08,210200],["2026-01-29",10523.08,10523.08,10246.15,10430.77,229400],["2026-01-30",10523.08,10615.38,10246.15,10430.77,252500],["2026-02-02",10523.08,10523.08,10153.85,10430.77,294300],["2026-02-03",10430.77,10430.77,10246.15,10430.77,132700],["2026-02-04",10338.46,10338.46,10246.15,10338.46,223700],["2026-02-05",10338.46,10338.46,10153.85,10338.46,177300],["2026-02-06",10338.46,10338.46,10061.54,10153.85,177400],["2026-02-09",10153.85,10153.85,9969.23,10061.54,113200],["2026-02-10",10153.85,10153.85,9969.23,10061.54,86300],["2026-02-11",10061.54,10246.15,9969.23,10246.15,225400],["2026-02-12",10246.15,10338.46,10061.54,10338.46,206200],["2026-02-13",10338.46,10430.77,10153.85,10338.46,168800],["2026-02-23",10338.46,10430.77,10246.15,10430.77,110800],["2026-02-24",10338.46,10430.77,10153.85,10153.85,283600],["2026-02-25",10246.15,10338.46,10153.85,10246.15,236000],["2026-02-26",10246.15,10246.15,10061.54,10246.15,86900],["2026-02-27",10246.15,10246.15,10061.54,10246.15,141400],["2026-03-02",10061.54,10153.85,9692.31,10153.85,235600],["2026-03-03",10061.54,10153.85,9969.23,10153.85,129500],["2026-03-04",10061.54,10061.54,9692.31,10061.54,281700],["2026-03-05",10061.54,10153.85,9969.23,10153.85,149300],["2026-03-06",10153.85,10153.85,9969.23,9969.23,183800],["2026-03-09",9876.92,9876.92,9046.15,9046.15,394100],["2026-03-10",8861.54,9876.92,8769.23,9876.92,399100],["2026-03-11",9692.31,10153.85,9507.69,10153.85,289800],["2026-03-12",10061.54,10061.54,9600.0,9876.92,262600],["2026-03-13",9692.31,9876.92,9507.69,9876.92,219500],["2026-03-16",9784.62,9784.62,9600.0,9692.31,133200],["2026-03-17",9692.31,9784.62,9507.69,9600.0,218000],["2026-03-18",9507.69,9600.0,9323.08,9600.0,184800],["2026-03-19",9507.69,9507.69,9230.77,9507.69,178900],["2026-03-20",9507.69,9507.69,9046.15,9415.38,146200],["2026-03-23",8492.31,9415.38,8492.31,9138.46,148200],["2026-03-24",9138.46,9415.38,9046.15,9415.38,166200],["2026-03-25",9323.08,9507.69,9323.08,9507.69,112900],["2026-03-26",9415.38,9415.38,9230.77,9415.38,144100],["2026-03-27",9323.08,9600.0,9230.77,9600.0,174900],["2026-03-30",9323.08,9415.38,9230.77,9415.38,127500],["2026-03-31",9415.38,9415.38,9323.08,9415.38,101100],["2026-04-01",9415.38,9600.0,9323.08,9507.69,263500],["2026-04-02",9415.38,9507.69,9230.77,9507.69,235600],["2026-04-03",9507.69,9507.69,9230.77,9323.08,243500],["2026-04-06",9323.08,9415.38,9138.46,9230.77,157800],["2026-04-07",9230.77,9323.08,9138.46,9323.08,108800],["2026-04-08",9415.38,9507.69,9230.77,9415.38,331100],["2026-04-09",9415.38,9415.38,9323.08,9323.08,113400],["2026-04-10",9415.38,9600.0,9323.08,9415.38,444100],["2026-04-13",9415.38,9507.69,9323.08,9507.69,115500],["2026-04-14",9600.0,9600.0,9415.38,9507.69,100000],["2026-04-15",9507.69,9600.0,9415.38,9415.38,155700],["2026-04-16",9415.38,9507.69,9415.38,9507.69,91800],["2026-04-17",9507.69,9784.62,9507.69,9784.62,514900],["2026-04-20",9784.62,9876.92,9600.0,9876.92,240000],["2026-04-21",9876.92,9876.92,9600.0,9692.31,171400],["2026-04-22",9692.31,9692.31,9415.38,9600.0,249100],["2026-04-23",9600.0,9692.31,9415.38,9692.31,179700],["2026-04-24",9692.31,9692.31,9507.69,9692.31,134600],["2026-04-28",9507.69,9692.31,9507.69,9692.31,255500],["2026-04-29",9600.0,9600.0,9415.38,9600.0,189600],["2026-05-04",9507.69,9692.31,9507.69,9507.69,122000],["2026-05-05",9600.0,9600.0,9415.38,9507.69,116100],["2026-05-06",9507.69,9600.0,9323.08,9507.69,216100],["2026-05-07",9507.69,9600.0,9415.38,9600.0,173900],["2026-05-08",9507.69,9600.0,9415.38,9600.0,264300],["2026-05-11",9600.0,9692.31,9415.38,9692.31,276600],["2026-05-12",9600.0,9692.31,9507.69,9692.31,216500],["2026-05-13",9692.31,9692.31,9507.69,9692.31,186200],["2026-05-14",9600.0,10615.38,9600.0,10615.38,527200],["2026-05-15",10430.77,10615.38,9969.23,10338.46,362400],["2026-05-18",10061.54,10246.15,9969.23,10061.54,234300],["2026-05-19",10061.54,10061.54,9784.62,10061.54,209000],["2026-05-20",9876.92,10061.54,9692.31,9969.23,187700],["2026-05-21",9876.92,9969.23,9784.62,9876.92,121900],["2026-05-22",9969.23,9969.23,9692.31,9876.92,190000],["2026-05-25",9876.92,9969.23,9692.31,9784.62,112000],["2026-05-26",9692.31,9784.62,9600.0,9784.62,136700],["2026-05-27",9784.62,9876.92,9600.0,9876.92,121600],["2026-05-28",9692.31,9784.62,9600.0,9784.62,118500],["2026-05-29",9692.31,9784.62,9600.0,9692.31,137100],["2026-06-01",9692.31,9784.62,9600.0,9784.62,146700],["2026-06-02",9692.31,9784.62,9600.0,9784.62,138300],["2026-06-03",9692.31,9784.62,9600.0,9784.62,95500],["2026-06-04",9692.31,9784.62,9600.0,9692.31,90700],["2026-06-05",9784.62,9784.62,9692.31,9784.62,178100],["2026-06-08",9692.31,9784.62,9600.0,9784.62,162200],["2026-06-09",9600.0,9784.62,9600.0,9784.62,104600],["2026-06-10",9784.62,9784.62,9692.31,9784.62,62699],["2026-06-11",9692.31,9784.62,9692.31,9784.62,83700],["2026-06-12",9784.62,9784.62,9692.31,9784.62,75700],["2026-06-15",9784.62,9876.92,9692.31,9876.92,142400],["2026-06-16",9784.62,9876.92,9692.31,9876.92,81600],["2026-06-17",9784.62,9784.62,9692.31,9784.62,203000],["2026-06-18",9784.62,9969.23,9692.31,9969.23,151900],["2026-06-19",9876.92,9969.23,9784.62,9876.92,135700],["2026-06-22",9876.92,9969.23,9784.62,9969.23,199400],["2026-06-23",9876.92,10061.54,9784.62,9969.23,396000],["2026-06-24",9969.23,10153.85,9784.62,9969.23,309000],["2026-06-25",10061.54,10153.85,9876.92,10061.54,206600],["2026-06-26",10061.54,10061.54,9876.92,10061.54,194500],["2026-06-29",9969.23,10061.54,9784.62,9876.92,201100],["2026-06-30",9784.62,9876.92,9692.31,9692.31,196200],["2026-07-01",9692.31,9969.23,9692.31,9969.23,103100],["2026-07-02",9969.23,10061.54,9784.62,10061.54,149000],["2026-07-03",9969.23,10061.54,9876.92,10061.54,209900],["2026-07-06",10061.54,10153.85,9784.62,9969.23,196100],["2026-07-07",9876.92,9969.23,9784.62,9969.23,210400],["2026-07-08",9876.92,9969.23,9784.62,9969.23,110900],["2026-07-09",9969.23,9969.23,9692.31,9876.92,141200],["2026-07-10",9784.62,9876.92,9692.31,9784.62,102600],["2026-07-13",9692.31,9692.31,9507.69,9600.0,139300],["2026-07-14",9415.38,9600.0,8769.23,9600.0,140500],["2026-07-15",9507.69,9600.0,9323.08,9507.69,119100],["2026-07-16",9507.69,9507.69,9138.46,9415.38,124800],["2026-07-17",9230.77,9415.38,9230.77,9415.38,72000],["2026-07-20",9323.08,9323.08,8861.54,8953.85,209000],["2026-07-21",8769.23,8861.54,8676.92,8769.23,120400],["2026-07-22",8769.23,8769.23,8492.31,8769.23,106400],["2026-07-23",8676.92,8676.92,8215.38,8584.62,303700],["2026-07-24",8584.62,8584.62,8307.69,8492.31,82800],["2026-07-27",8492.31,8492.31,8123.08,8215.38,182200],["2026-07-28",7938.46,8215.38,7753.85,8215.38,193400],["2026-07-29",8215.38,8215.38,8030.77,8215.38,67700],["2026-07-30",8123.08,8400.0,8123.08,8400.0,204000],["2026-07-31",8492.31,8492.31,8215.38,8307.69,119900],["2026-08-03",8307.69,8492.31,8123.08,8492.31,139800],["2026-08-04",8492.31,8584.62,8400.0,8492.31,64300],["2026-08-05",8492.31,8584.62,8307.69,8584.62,183200],["2026-08-06",8492.31,8584.62,8400.0,8492.31,159000],["2026-08-07",8492.31,8492.31,8307.69,8492.31,157600],["2026-08-10",8492.31,8492.31,8307.69,8492.31,183600],["2026-08-11",8492.31,8492.31,8307.69,8400.0,264000],["2026-08-12",8307.69,8492.31,8307.69,8492.31,179000],["2026-08-13",8400.0,8400.0,8123.08,8215.38,278700],["2026-08-14",8123.08,8215.38,7938.46,7938.46,233800],["2026-08-17",7938.46,8123.08,7938.46,8123.08,69000],["2026-08-18",8123.08,8123.08,7938.46,8123.08,129600],["2026-08-19",8030.77,8030.77,7938.46,8030.77,63300],["2026-08-20",8030.77,8030.77,7846.15,8030.77,90400],["2026-08-21",8030.77,8215.38,7938.46,8030.77,203400],["2026-08-24",8123.08,8123.08,7938.46,8123.08,152100],["2026-08-25",8123.08,8123.08,7938.46,8030.77,99300],["2026-08-26",8030.77,8123.08,8030.77,8123.08,66500],["2026-08-27",8123.08,8123.08,7938.46,8030.77,59700],["2026-08-28",8123.08,8123.08,7846.15,7846.15,149500],["2026-09-03",7846.15,7846.15,7661.54,7846.15,92000],["2026-09-04",7846.15,7938.46,7753.85,7938.46,104000],["2026-09-07",7938.46,8030.77,7753.85,7938.46,85800],["2026-09-08",7938.46,7938.46,7846.15,7938.46,42400],["2026-09-09",7938.46,7938.46,7846.15,7938.46,45100],["2026-09-10",7846.15,7938.46,7846.15,7938.46,65700],["2026-09-11",7846.15,7846.15,7753.85,7846.15,82400],["2026-09-14",7846.15,7846.15,7661.54,7846.15,101500],["2026-09-15",7661.54,7846.15,7661.54,7753.85,52000],["2026-09-16",7569.23,7846.15,7015.38,7846.15,59500],["2026-09-17",7938.46,7938.46,7753.85,7938.46,143400],["2026-09-18",7938.46,8307.69,7938.46,8307.69,204900],["2026-09-21",8307.69,8400.0,8123.08,8400.0,160300],["2026-09-22",8307.69,8400.0,8215.38,8400.0,164800],["2026-09-23",8400.0,8400.0,8215.38,8400.0,97400],["2026-09-24",8307.69,8307.69,8215.38,8307.69,77800],["2026-09-25",8123.08,8400.0,8123.08,8400.0,278300],["2026-09-28",8900.0,8900.0,8000.0,8200.0,183500],["2026-09-29",8100.0,8100.0,8000.0,8100.0,75700],["2026-09-30",8000.0,8000.0,7800.0,7800.0,62100],["2026-10-01",7800.0,7900.0,7700.0,7800.0,40500],["2026-10-02",7800.0,7800.0,7700.0,7800.0,64500],["2026-10-05",7800.0,7800.0,7600.0,7700.0,110200],["2026-10-06",7800.0,7800.0,7200.0,7600.0,144200],["2026-10-07",7600.0,7700.0,7500.0,7700.0,81200],["2026-10-08",7600.0,7600.0,7300.0,7600.0,156300],["2026-10-09",7400.0,7500.0,7200.0,7500.0,116600],["2026-10-12",7500.0,7500.0,7400.0,7400.0,48300]]}