{"sym":"NHA","index":false,"bars":[["2010-07-13",8468.08,9305.58,8468.08,8468.08,48900],["2010-07-14",9119.47,9305.58,8244.75,9305.58,6800],["2010-07-15",8505.3,8505.3,8468.08,8468.08,5100],["2010-07-16",8561.14,9026.42,8561.14,9026.42,4700],["2010-07-19",8747.25,8747.25,8207.52,8207.52,6900],["2010-07-20",7742.25,7816.69,7686.41,7816.69,3600],["2010-07-21",7444.47,8281.97,7239.74,8281.97,9900],["2010-07-22",7909.75,8207.52,7816.69,7816.69,6100],["2010-07-23",8002.8,8002.8,7630.58,7630.58,1700],["2010-07-26",7723.63,7723.63,7444.47,7444.47,3500],["2010-07-27",7109.47,7109.47,7072.24,7072.24,600],["2010-07-28",6588.35,6625.58,6588.35,6588.35,7000],["2010-07-29",6234.74,6700.02,6141.68,6327.8,11000],["2010-07-30",6141.68,6588.35,6141.68,6588.35,13200],["2010-08-02",6737.24,6997.8,6700.02,6997.8,10700],["2010-08-03",7090.85,7314.19,6979.19,7314.19,22000],["2010-08-04",7258.35,7630.58,6700.02,7630.58,7800],["2010-08-05",6569.74,6569.74,6551.13,6551.13,2600],["2010-08-06",6160.3,6160.3,6104.46,6123.07,8800],["2010-08-09",6327.8,6569.74,5769.46,6569.74,18600],["2010-08-10",6327.8,6420.85,6327.8,6420.85,500],["2010-08-11",6700.02,6700.02,6700.02,6700.02,100],["2010-08-12",6234.74,6234.74,6234.74,6234.74,1100],["2010-08-13",5825.3,5825.3,5806.68,5806.68,2000],["2010-08-16",6141.68,6197.52,5434.46,6197.52,24900],["2010-08-17",5490.29,5490.29,5397.24,5490.29,5000],["2010-08-18",5769.46,5825.3,5397.24,5397.24,1200],["2010-08-19",5304.18,5304.18,5229.74,5229.74,4500],["2010-08-20",5229.74,5229.74,5099.46,5099.46,1700],["2010-08-23",4876.13,4876.13,4876.13,4876.13,1400],["2010-08-24",4652.79,4652.79,4541.12,4541.12,5800],["2010-08-25",4299.18,4317.79,4299.18,4299.18,5600],["2010-08-26",4299.18,4596.96,4299.18,4596.96,4700],["2010-08-27",4280.57,4280.57,4280.57,4280.57,1500],["2010-08-30",4578.35,4578.35,4559.74,4578.35,7500],["2010-08-31",4280.57,4894.74,4280.57,4894.74,4200],["2010-09-01",5080.85,5080.85,4857.51,5080.85,7100],["2010-09-06",5360.02,5360.02,5360.02,5360.02,1300],["2010-09-07",5397.24,5732.24,5304.18,5732.24,14300],["2010-09-08",5955.57,5955.57,5955.57,5955.57,100],["2010-09-09",5955.57,6048.63,5583.35,5583.35,3500],["2010-09-10",5676.41,5676.41,5471.68,5471.68,2700],["2010-09-13",5211.13,5229.74,5211.13,5211.13,2000],["2010-09-14",5211.13,5211.13,5192.52,5211.13,1400],["2010-09-15",4931.96,4931.96,4857.51,4857.51,3000],["2010-09-16",4541.12,5211.13,4541.12,4541.12,30900],["2010-09-17",4857.51,4857.51,4857.51,4857.51,6400],["2010-09-20",5192.52,5192.52,5192.52,5192.52,18500],["2010-09-21",5211.13,5546.13,5211.13,5546.13,17700],["2010-09-22",5583.35,5583.35,5490.29,5490.29,9500],["2010-09-23",5527.52,5583.35,5155.29,5583.35,8200],["2010-09-24",5583.35,5583.35,5434.46,5434.46,2000],["2010-09-27",5471.68,5583.35,5397.24,5490.29,9000],["2010-09-28",5769.46,5769.46,5471.68,5546.13,11200],["2010-09-29",5564.74,5564.74,5192.52,5192.52,4000],["2010-09-30",5360.02,5378.63,5360.02,5378.63,3000],["2010-10-01",5304.18,5304.18,5118.07,5118.07,6300],["2010-10-04",5397.24,5527.52,5378.63,5527.52,26200],["2010-10-05",5862.52,5862.52,5583.35,5769.46,20100],["2010-10-06",5732.24,6123.07,5676.41,6123.07,59100],["2010-10-07",5881.13,6290.57,5881.13,6011.41,42800],["2010-10-08",6030.02,6439.46,5974.18,6141.68,57700],["2010-10-11",6141.68,6253.35,6123.07,6253.35,38900],["2010-10-12",6234.74,6234.74,6067.24,6234.74,42400],["2010-10-13",6160.3,6327.8,6141.68,6309.19,56600],["2010-10-14",6606.96,6606.96,6197.52,6606.96,73400],["2010-10-15",6569.74,6569.74,6420.85,6420.85,13600],["2010-10-18",6495.3,6513.91,6234.74,6234.74,15300],["2010-10-19",6327.8,6327.8,5936.96,5936.96,8600],["2010-10-20",5546.13,5546.13,5546.13,5546.13,500],["2010-10-21",5173.9,5173.9,5173.9,5173.9,11000],["2010-10-22",4838.9,4931.96,4820.29,4931.96,11400],["2010-10-25",4838.9,4838.9,4838.9,4838.9,500],["2010-10-26",4931.96,5173.9,4931.96,5173.9,600],["2010-10-27",5304.18,5304.18,5304.18,5304.18,100],["2010-10-28",5136.68,5136.68,5136.68,5136.68,600],["2010-10-29",5025.01,5025.01,5025.01,5025.01,1000],["2010-11-01",5025.01,5025.01,5025.01,5025.01,500],["2010-11-02",5025.01,5025.01,5025.01,5025.01,2000],["2010-11-03",4931.96,4931.96,4931.96,4931.96,300],["2010-11-04",4987.79,4987.79,4950.57,4950.57,1000],["2010-11-05",5118.07,5304.18,5118.07,5211.13,2600],["2010-11-08",5527.52,5546.13,5025.01,5025.01,1200],["2010-11-09",4987.79,4987.79,4969.18,4969.18,1300],["2010-11-10",4969.18,4969.18,4969.18,4969.18,0],["2010-11-11",4969.18,4969.18,4969.18,4969.18,0],["2010-11-12",5025.01,5025.01,4969.18,4987.79,1100],["2010-11-15",5006.4,5006.4,5006.4,5006.4,0],["2010-11-16",5025.01,5025.01,5025.01,5025.01,500],["2010-11-17",4838.9,4838.9,4838.9,4838.9,1000],["2010-11-18",4671.4,4671.4,4671.4,4671.4,1000],["2010-11-19",4466.68,4466.68,4466.68,4466.68,500],["2010-11-22",4764.46,4764.46,4466.68,4466.68,400],["2010-11-23",4838.9,4838.9,4838.9,4838.9,100],["2010-11-24",4503.9,4503.9,4503.9,4503.9,7800],["2010-11-25",4206.12,4801.68,4206.12,4801.68,10600],["2010-11-26",4690.01,4690.01,4094.46,4280.57,22300],["2010-11-29",3833.9,3833.9,3833.9,3833.9,2200],["2010-11-30",4094.46,4094.46,4094.46,4094.46,600],["2010-12-01",4373.62,4373.62,4280.57,4373.62,6800],["2010-12-02",4280.57,4522.51,4280.57,4280.57,2300],["2010-12-03",4541.12,4596.96,4485.29,4596.96,19100],["2010-12-06",4894.74,4894.74,4894.74,4894.74,5600],["2010-12-07",5118.07,5118.07,4578.35,4913.35,1900],["2010-12-08",4913.35,4913.35,4913.35,4913.35,0],["2010-12-09",4578.35,4727.24,4578.35,4727.24,6300],["2010-12-10",4987.79,4987.79,4931.96,4931.96,5100],["2010-12-13",5304.18,5304.18,5118.07,5304.18,12700],["2010-12-14",5583.35,5583.35,5285.57,5285.57,4600],["2010-12-15",5266.96,5266.96,5211.13,5211.13,1000],["2010-12-16",5211.13,5211.13,5211.13,5211.13,500],["2010-12-17",5285.57,5285.57,5211.13,5211.13,3400],["2010-12-20",5490.29,5490.29,5490.29,5490.29,1000],["2010-12-21",5211.13,5583.35,5211.13,5583.35,900],["2010-12-22",5285.57,5285.57,5285.57,5285.57,0],["2010-12-23",5304.18,5304.18,5304.18,5304.18,1000],["2010-12-24",5006.4,5006.4,4950.57,4950.57,3300],["2010-12-27",4745.85,4838.9,4745.85,4838.9,1000],["2010-12-28",5136.68,5136.68,5118.07,5136.68,3100],["2010-12-29",4876.13,4876.13,4783.07,4783.07,5000],["2010-12-30",4820.29,4820.29,4820.29,4820.29,0],["2010-12-31",5080.85,5155.29,5080.85,5155.29,500],["2011-01-04",5136.68,5136.68,5136.68,5136.68,0],["2011-01-05",5397.24,5490.29,5397.24,5490.29,1000],["2011-01-06",5453.07,5453.07,5453.07,5453.07,0],["2011-01-07",5453.07,5453.07,5453.07,5453.07,1000],["2011-01-10",5453.07,5453.07,5453.07,5453.07,0],["2011-01-11",5453.07,5453.07,5453.07,5453.07,0],["2011-01-12",5490.29,5490.29,5490.29,5490.29,600],["2011-01-13",5490.29,5490.29,5490.29,5490.29,0],["2011-01-14",5118.07,5118.07,5118.07,5118.07,1200],["2011-01-17",4764.46,4764.46,4764.46,4764.46,500],["2011-01-18",4764.46,4764.46,4448.07,4448.07,7000],["2011-01-19",4280.57,4280.57,4280.57,4280.57,400],["2011-01-20",4020.01,4578.35,4020.01,4578.35,2000],["2011-01-21",4466.68,4466.68,4466.68,4466.68,1000],["2011-01-24",4168.9,4168.9,4168.9,4168.9,3000],["2011-01-25",4168.9,4168.9,4168.9,4168.9,0],["2011-01-26",4168.9,4448.07,4168.9,4448.07,1500],["2011-01-27",4373.62,4373.62,4373.62,4373.62,0],["2011-01-28",4094.46,4094.46,4094.46,4094.46,1000],["2011-02-08",4373.62,4373.62,4373.62,4373.62,8000],["2011-02-09",4671.4,4671.4,4671.4,4671.4,1400],["2011-02-10",4838.9,4987.79,4838.9,4987.79,6500],["2011-02-11",5173.9,5173.9,5173.9,5173.9,100],["2011-02-14",4820.29,4820.29,4820.29,4820.29,2000],["2011-02-15",4801.68,4838.9,4783.07,4838.9,1100],["2011-02-16",5136.68,5136.68,4801.68,4801.68,6000],["2011-02-17",4634.18,4634.18,4634.18,4634.18,1000],["2011-02-18",4317.79,4466.68,4317.79,4466.68,1400],["2011-02-21",4429.46,4429.46,4429.46,4429.46,0],["2011-02-22",4429.46,4429.46,4429.46,4429.46,0],["2011-02-23",4429.46,4652.79,4429.46,4652.79,2000],["2011-02-24",4373.62,4373.62,4280.57,4373.62,2100],["2011-02-25",4020.01,4020.01,4020.01,4020.01,200],["2011-02-28",4299.18,4299.18,4299.18,4299.18,2600],["2011-03-01",4299.18,4299.18,4299.18,4299.18,0],["2011-03-02",4299.18,4299.18,4001.4,4001.4,9000],["2011-03-03",4094.46,4094.46,4094.46,4094.46,300],["2011-03-04",4373.62,4373.62,4373.62,4373.62,4100],["2011-03-07",4652.79,4671.4,4373.62,4634.18,4600],["2011-03-08",4745.85,4820.29,4466.68,4466.68,1800],["2011-03-09",4652.79,4652.79,4652.79,4652.79,0],["2011-03-10",4634.18,4969.18,4634.18,4969.18,6800],["2011-03-11",5192.52,5192.52,5192.52,5192.52,83800],["2011-03-14",5546.13,5546.13,5546.13,5546.13,113900],["2011-03-15",5918.35,5918.35,5899.74,5918.35,113600],["2011-03-16",5769.46,6234.74,5769.46,6234.74,122800],["2011-03-17",5955.57,6365.02,5955.57,6365.02,180600],["2011-03-18",6365.02,6402.24,6253.35,6383.63,134100],["2011-03-21",6309.19,6737.24,6309.19,6737.24,167600],["2011-03-22",4764.46,4764.46,4671.4,4764.46,88300],["2011-03-23",4801.68,5062.24,4801.68,5062.24,105300],["2011-03-24",5304.18,5304.18,5248.35,5304.18,61500],["2011-03-25",5378.63,5657.79,5378.63,5657.79,101200],["2011-03-28",5564.74,5583.35,5285.57,5397.24,69800],["2011-03-29",5229.74,5564.74,5155.29,5173.9,142000],["2011-03-30",5304.18,5304.18,5099.46,5099.46,34300],["2011-03-31",5211.13,5471.68,5173.9,5453.07,117900],["2011-04-01",5397.24,5750.85,5397.24,5750.85,112600],["2011-04-04",5583.35,5769.46,5583.35,5732.24,116800],["2011-04-05",5695.02,5695.02,5322.79,5360.02,65400],["2011-04-06",5397.24,5434.46,5304.18,5378.63,65600],["2011-04-07",5583.35,5583.35,5211.13,5248.35,34100],["2011-04-08",5266.96,5266.96,4913.35,4913.35,89900],["2011-04-13",4652.79,4652.79,4596.96,4596.96,4600],["2011-04-14",4280.57,4634.18,4280.57,4299.18,59100],["2011-04-15",4466.68,4615.57,4466.68,4615.57,97100],["2011-04-18",4522.51,4541.12,4224.73,4224.73,31700],["2011-04-19",4392.24,4392.24,3982.79,3982.79,248100],["2011-04-20",4131.68,4392.24,4131.68,4392.24,92500],["2011-04-21",4355.01,4355.01,4206.12,4280.57,49100],["2011-04-22",4280.57,4299.18,4001.4,4001.4,38900],["2011-04-25",4094.46,4299.18,4094.46,4299.18,58400],["2011-04-26",4448.07,4448.07,4243.35,4243.35,32400],["2011-04-27",4336.4,4355.01,4336.4,4336.4,8500],["2011-04-28",4336.4,4466.68,4336.4,4336.4,3300],["2011-04-29",4355.01,4355.01,4355.01,4355.01,0],["2011-05-04",4187.51,4187.51,4057.23,4057.23,6100],["2011-05-05",3908.34,3908.34,3796.68,3796.68,5300],["2011-05-06",3852.51,3852.51,3852.51,3852.51,500],["2011-05-09",3759.46,3759.46,3722.23,3722.23,10200],["2011-05-10",3778.07,3908.34,3703.62,3703.62,30300],["2011-05-11",3703.62,3778.07,3703.62,3703.62,103100],["2011-05-12",3498.9,3889.73,3480.29,3517.51,1000],["2011-05-13",3722.23,3722.23,3368.62,3387.23,3300],["2011-05-16",3182.51,3424.45,3182.51,3182.51,7100],["2011-05-17",3126.68,3536.12,3126.68,3126.68,15400],["2011-05-18",3033.62,3033.62,3033.62,3033.62,200],["2011-05-19",2828.9,2828.9,2828.9,2828.9,165400],["2011-05-20",2940.56,3015.01,2642.79,2921.95,5400],["2011-05-23",2624.17,2624.17,2624.17,2624.17,2000],["2011-05-24",2624.17,2791.67,2456.67,2512.51,42600],["2011-05-25",2735.84,2735.84,2549.73,2549.73,1000],["2011-05-26",2493.9,2680.01,2493.9,2512.51,4100],["2011-05-27",2661.4,2717.23,2549.73,2717.23,4300],["2011-05-30",2605.56,2605.56,2493.9,2493.9,900],["2011-05-31",2568.34,2568.34,2419.45,2419.45,2900],["2011-06-01",2493.9,2605.56,2493.9,2512.51,5800],["2011-06-02",2698.62,2735.84,2698.62,2735.84,6000],["2011-06-03",2828.9,2828.9,2586.95,2605.56,3100],["2011-06-06",2698.62,2698.62,2568.34,2568.34,3000],["2011-06-07",2475.29,2586.95,2438.06,2586.95,19700],["2011-06-08",2475.29,2512.51,2307.78,2326.4,13000],["2011-06-09",2456.67,2475.29,2326.4,2326.4,24000],["2011-06-10",2475.29,2493.9,2326.4,2419.45,42700],["2011-06-13",2438.06,2586.95,2438.06,2586.95,52500],["2011-06-14",2624.17,2735.84,2624.17,2735.84,1080050],["2011-06-15",2847.51,2847.51,2512.51,2512.51,18400],["2011-06-16",2642.79,2642.79,2475.29,2586.95,8000],["2011-06-17",2605.56,2605.56,2400.84,2400.84,1500],["2011-06-20",2345.01,2345.01,2289.17,2289.17,10800],["2011-06-21",2419.45,2419.45,2140.28,2140.28,24300],["2011-06-22",2251.95,2251.95,2158.9,2214.73,1100],["2011-06-23",2177.51,2177.51,2047.23,2065.84,7500],["2011-06-24",2158.9,2177.51,2158.9,2177.51,4200],["2011-06-27",2233.34,2251.95,2233.34,2233.34,2100],["2011-06-28",2214.73,2233.34,2084.45,2084.45,8800],["2011-06-29",2196.12,2196.12,2047.23,2047.23,400],["2011-06-30",2233.34,2233.34,1991.39,1991.39,10600],["2011-07-01",1916.95,2028.62,1916.95,2028.62,11800],["2011-07-04",1916.95,2010.01,1916.95,1916.95,800],["2011-07-05",2047.23,2084.45,1991.39,1991.39,10800],["2011-07-06",2010.01,2047.23,2010.01,2028.62,2200],["2011-07-07",1916.95,1935.56,1898.34,1916.95,3700],["2011-07-08",2047.23,2047.23,1972.78,1972.78,6900],["2011-07-11",2028.62,2028.62,1991.39,1991.39,331950],["2011-07-12",1991.39,1991.39,1898.34,1898.34,168000],["2011-07-13",1935.56,1935.56,1861.12,1935.56,62700],["2011-07-14",1916.95,1935.56,1898.34,1898.34,112500],["2011-07-15",1935.56,1935.56,1861.12,1935.56,5700],["2011-07-18",1879.73,1879.73,1879.73,1879.73,100000],["2011-07-19",1842.51,1842.51,1805.28,1805.28,129700],["2011-07-20",1861.12,1861.12,1768.06,1768.06,12000],["2011-07-21",1842.51,1842.51,1842.51,1842.51,500],["2011-07-22",1842.51,1842.51,1842.51,1842.51,600],["2011-07-25",1842.51,1842.51,1749.45,1749.45,1100],["2011-07-26",1768.06,1768.06,1730.84,1730.84,1300],["2011-07-27",1637.78,1637.78,1619.17,1637.78,4200],["2011-07-28",1712.23,1712.23,1675.0,1712.23,1400],["2011-07-29",1693.62,1693.62,1581.95,1581.95,101700],["2011-08-01",1656.39,1656.39,1600.56,1600.56,60500],["2011-08-02",1637.78,1730.84,1619.17,1619.17,2500],["2011-08-03",1693.62,1693.62,1693.62,1693.62,0],["2011-08-04",1730.84,1805.28,1730.84,1805.28,10300],["2011-08-05",1861.12,1861.12,1861.12,1861.12,100],["2011-08-08",1861.12,1861.12,1861.12,1861.12,0],["2011-08-09",1861.12,1861.12,1861.12,1861.12,0],["2011-08-10",1972.78,1972.78,1972.78,1972.78,100],["2011-08-11",1972.78,1972.78,1972.78,1972.78,0],["2011-08-12",1972.78,1972.78,1972.78,1972.78,0],["2011-08-15",1935.56,1935.56,1935.56,1935.56,100],["2011-08-16",1935.56,1935.56,1935.56,1935.56,100],["2011-08-17",1935.56,1935.56,1935.56,1935.56,0],["2011-08-18",2065.84,2065.84,1805.28,1861.12,2600],["2011-08-19",1768.06,1861.12,1768.06,1768.06,3100],["2011-08-22",1823.89,1861.12,1712.23,1749.45,8500],["2011-08-23",1842.51,1842.51,1842.51,1842.51,100],["2011-08-24",1730.84,1786.67,1730.84,1786.67,1100],["2011-08-25",1805.28,1805.28,1805.28,1805.28,100],["2011-08-26",1693.62,1693.62,1693.62,1693.62,3200],["2011-08-29",1619.17,1805.28,1619.17,1805.28,22700],["2011-08-30",1861.12,1861.12,1786.67,1805.28,20100],["2011-08-31",1749.45,1749.45,1730.84,1730.84,2200],["2011-09-01",1693.62,1842.51,1675.0,1842.51,11100],["2011-09-05",1879.73,1879.73,1879.73,1879.73,500],["2011-09-06",1749.45,1749.45,1749.45,1749.45,3000],["2011-09-07",1842.51,1861.12,1730.84,1749.45,6000],["2011-09-08",1861.12,1916.95,1861.12,1916.95,15000],["2011-09-09",2010.01,2028.62,1954.17,1954.17,2500],["2011-09-12",2084.45,2140.28,2084.45,2140.28,10000],["2011-09-13",2233.34,2251.95,2140.28,2251.95,13700],["2011-09-14",2214.73,2214.73,2065.84,2065.84,7000],["2011-09-15",2121.67,2121.67,2121.67,2121.67,0],["2011-09-16",2140.28,2140.28,1991.39,1991.39,9900],["2011-09-19",1935.56,2177.51,1935.56,2177.51,11400],["2011-09-20",2121.67,2233.34,2047.23,2047.23,4500],["2011-09-21",2084.45,2084.45,2084.45,2084.45,0],["2011-09-22",2084.45,2084.45,2084.45,2084.45,0],["2011-09-23",2084.45,2084.45,2084.45,2084.45,0],["2011-09-26",2103.06,2214.73,2103.06,2214.73,3000],["2011-09-27",2140.28,2140.28,2010.01,2084.45,5300],["2011-09-28",2028.62,2028.62,2028.62,2028.62,0],["2011-09-29",1991.39,1991.39,1916.95,1916.95,800],["2011-09-30",1898.34,1898.34,1861.12,1861.12,2600],["2011-10-03",2010.01,2010.01,1861.12,1954.17,4700],["2011-10-04",2010.01,2010.01,2010.01,2010.01,100],["2011-10-05",2010.01,2010.01,2010.01,2010.01,0],["2011-10-06",2010.01,2084.45,1916.95,2028.62,11600],["2011-10-07",1954.17,2121.67,1898.34,2121.67,25800],["2011-10-10",1991.39,2028.62,1991.39,2010.01,1600],["2011-10-11",1898.34,2047.23,1898.34,2047.23,200],["2011-10-12",1861.12,1861.12,1861.12,1861.12,100],["2011-10-13",1916.95,1916.95,1730.84,1730.84,500],["2011-10-14",1712.23,1879.73,1712.23,1879.73,200],["2011-10-17",1693.62,1693.62,1693.62,1693.62,100],["2011-10-18",1693.62,1693.62,1656.39,1693.62,6500],["2011-10-19",1581.95,1693.62,1581.95,1693.62,700],["2011-10-20",1656.39,1656.39,1656.39,1656.39,0],["2011-10-21",1768.06,1768.06,1749.45,1749.45,900],["2011-10-24",1768.06,1768.06,1768.06,1768.06,0],["2011-10-25",1842.51,1842.51,1842.51,1842.51,100],["2011-10-26",1842.51,1842.51,1842.51,1842.51,0],["2011-10-27",1730.84,1730.84,1730.84,1730.84,1300],["2011-10-28",1805.28,1805.28,1730.84,1730.84,1600],["2011-10-31",1768.06,1805.28,1675.0,1675.0,22100],["2011-11-01",1600.56,1600.56,1600.56,1600.56,3000],["2011-11-02",1600.56,1600.56,1600.56,1600.56,0],["2011-11-03",1600.56,1600.56,1600.56,1600.56,0],["2011-11-04",1488.89,1488.89,1488.89,1488.89,3300],["2011-11-07",1395.84,1395.84,1395.84,1395.84,3000],["2011-11-08",1488.89,1488.89,1488.89,1488.89,100],["2011-11-09",1544.73,1544.73,1544.73,1544.73,100],["2011-11-10",1451.67,1451.67,1451.67,1451.67,24900],["2011-11-11",1451.67,1451.67,1451.67,1451.67,0],["2011-11-14",1451.67,1451.67,1451.67,1451.67,0],["2011-11-15",1451.67,1451.67,1451.67,1451.67,0],["2011-11-16",1451.67,1451.67,1451.67,1451.67,0],["2011-11-17",1358.62,1377.23,1358.62,1358.62,23300],["2011-11-18",1265.56,1265.56,1265.56,1265.56,9700],["2011-11-21",1191.11,1191.11,1191.11,1191.11,7600],["2011-11-22",1116.67,1191.11,1116.67,1191.11,1500],["2011-11-23",1098.06,1098.06,1098.06,1098.06,200],["2011-11-24",1098.06,1098.06,1098.06,1098.06,0],["2011-11-25",1060.84,1060.84,1060.84,1060.84,1000],["2011-11-28",1005.0,1005.0,1005.0,1005.0,700],["2011-11-29",949.17,949.17,949.17,949.17,1100],["2011-11-30",930.56,930.56,930.56,930.56,100],["2011-12-01",874.72,874.72,874.72,874.72,3800],["2011-12-02",818.89,837.5,818.89,837.5,8100],["2011-12-05",763.06,874.72,763.06,874.72,136000],["2011-12-06",837.5,837.5,837.5,837.5,10700],["2011-12-07",837.5,856.11,837.5,837.5,38600],["2011-12-08",837.5,837.5,818.89,818.89,10000],["2011-12-09",800.28,818.89,781.67,800.28,11600],["2011-12-12",781.67,781.67,744.45,744.45,3200],["2011-12-13",725.84,744.45,725.84,744.45,2400],["2011-12-14",725.84,725.84,707.22,707.22,14700],["2011-12-15",670.0,670.0,670.0,670.0,5500],["2011-12-16",632.78,651.39,632.78,632.78,28600],["2011-12-19",614.17,632.78,595.56,595.56,9600],["2011-12-20",595.56,595.56,576.95,576.95,2100],["2011-12-21",558.33,576.95,558.33,576.95,25200],["2011-12-22",558.33,558.33,539.72,539.72,4000],["2011-12-23",521.11,539.72,502.5,521.11,47100],["2011-12-26",539.72,539.72,502.5,502.5,12900],["2011-12-27",521.11,539.72,521.11,539.72,10700],["2011-12-28",521.11,539.72,521.11,539.72,19700],["2011-12-29",558.33,558.33,539.72,539.72,11100],["2011-12-30",521.11,539.72,521.11,539.72,48500],["2012-01-03",539.72,558.33,521.11,539.72,40000],["2012-01-04",539.72,539.72,502.5,521.11,51700],["2012-01-05",539.72,539.72,539.72,539.72,9800],["2012-01-06",558.33,576.95,558.33,576.95,202300],["2012-01-09",595.56,595.56,539.72,558.33,11600],["2012-01-10",539.72,558.33,521.11,521.11,247300],["2012-01-11",521.11,539.72,521.11,539.72,246400],["2012-01-12",539.72,539.72,521.11,539.72,58400],["2012-01-13",539.72,539.72,539.72,539.72,92500],["2012-01-16",576.95,576.95,539.72,558.33,300100],["2012-01-17",576.95,576.95,558.33,576.95,109300],["2012-01-18",614.17,614.17,614.17,614.17,21400],["2012-01-19",651.39,651.39,651.39,651.39,300],["2012-01-20",688.61,688.61,670.0,688.61,191700],["2012-01-30",688.61,688.61,651.39,651.39,236900],["2012-01-31",632.78,670.0,614.17,614.17,196600],["2012-02-01",614.17,614.17,595.56,595.56,131200],["2012-02-02",614.17,632.78,595.56,632.78,65100],["2012-02-03",670.0,670.0,632.78,651.39,95900],["2012-02-06",632.78,632.78,632.78,632.78,94600],["2012-02-07",595.56,651.39,595.56,614.17,50800],["2012-02-08",614.17,651.39,614.17,651.39,89800],["2012-02-09",632.78,651.39,614.17,651.39,95400],["2012-02-10",651.39,670.0,632.78,670.0,163600],["2012-02-13",670.0,688.61,651.39,688.61,210200],["2012-02-14",688.61,707.22,688.61,707.22,27200],["2012-02-15",744.45,744.45,725.84,744.45,129200],["2012-02-16",781.67,781.67,707.22,707.22,109500],["2012-02-17",725.84,763.06,707.22,763.06,152000],["2012-02-20",763.06,763.06,763.06,763.06,17400],["2012-02-21",800.28,800.28,725.84,744.45,114100],["2012-02-22",725.84,781.67,707.22,781.67,84600],["2012-02-23",781.67,781.67,781.67,781.67,25700],["2012-02-24",818.89,818.89,781.67,818.89,148800],["2012-02-27",818.89,874.72,818.89,874.72,56500],["2012-02-28",930.56,930.56,874.72,874.72,61100],["2012-02-29",930.56,967.78,911.95,967.78,42800],["2012-03-01",949.17,949.17,911.95,949.17,52900],["2012-03-02",911.95,986.39,911.95,967.78,70000],["2012-03-05",986.39,1005.0,986.39,1005.0,73600],["2012-03-06",1060.84,1060.84,949.17,986.39,93500],["2012-03-07",967.78,1005.0,967.78,967.78,57200],["2012-03-08",949.17,949.17,911.95,911.95,53300],["2012-03-09",911.95,930.56,874.72,874.72,37200],["2012-03-12",818.89,874.72,818.89,874.72,16800],["2012-03-13",874.72,893.34,837.5,837.5,2000],["2012-03-14",837.5,874.72,837.5,874.72,600],["2012-03-15",874.72,930.56,856.11,930.56,8500],["2012-03-16",930.56,949.17,856.11,856.11,18800],["2012-03-19",930.56,930.56,856.11,893.34,3100],["2012-03-20",837.5,911.95,837.5,911.95,33200],["2012-03-21",930.56,930.56,893.34,911.95,8600],["2012-03-22",949.17,967.78,930.56,949.17,44600],["2012-03-23",986.39,1005.0,930.56,986.39,33300],["2012-03-26",1023.61,1023.61,986.39,986.39,4450],["2012-03-27",967.78,986.39,930.56,930.56,46500],["2012-03-28",930.56,930.56,874.72,930.56,24300],["2012-03-29",930.56,930.56,874.72,893.34,25400],["2012-03-30",856.11,856.11,837.5,837.5,2700],["2012-04-03",800.28,893.34,800.28,893.34,17400],["2012-04-04",874.72,874.72,874.72,874.72,9600],["2012-04-05",911.95,930.56,874.72,911.95,7100],["2012-04-06",893.34,893.34,856.11,893.34,8100],["2012-04-09",893.34,893.34,874.72,874.72,1900],["2012-04-10",837.5,893.34,837.5,893.34,2100],["2012-04-11",911.95,949.17,911.95,949.17,78000],["2012-04-12",1005.0,1005.0,1005.0,1005.0,49800],["2012-04-13",1060.84,1060.84,1060.84,1060.84,18200],["2012-04-16",1116.67,1116.67,1116.67,1116.67,48000],["2012-04-17",1191.11,1191.11,1191.11,1191.11,11400],["2012-04-18",1265.56,1265.56,1246.95,1265.56,145100],["2012-04-19",1302.78,1340.0,1265.56,1340.0,78000],["2012-04-20",1358.62,1358.62,1246.95,1246.95,31600],["2012-04-23",1172.5,1246.95,1172.5,1172.5,19400],["2012-04-24",1098.06,1209.73,1098.06,1209.73,85400],["2012-04-25",1246.95,1246.95,1191.11,1228.34,43600],["2012-04-26",1228.34,1228.34,1153.89,1153.89,34300],["2012-04-27",1172.5,1228.34,1172.5,1228.34,39000],["2012-05-02",1265.56,1302.78,1228.34,1284.17,42000],["2012-05-03",1284.17,1284.17,1209.73,1209.73,10400],["2012-05-04",1246.95,1284.17,1209.73,1284.17,25500],["2012-05-07",1302.78,1321.39,1246.95,1321.39,46600],["2012-05-08",1302.78,1377.23,1265.56,1358.62,52400],["2012-05-09",1377.23,1395.84,1340.0,1377.23,14900],["2012-05-10",1377.23,1470.28,1377.23,1470.28,59900],["2012-05-11",1488.89,1526.12,1451.67,1507.5,40700],["2012-05-14",1451.67,1507.5,1395.84,1395.84,9100],["2012-05-15",1302.78,1302.78,1302.78,1302.78,5700],["2012-05-16",1228.34,1265.56,1228.34,1228.34,65800],["2012-05-17",1228.34,1284.17,1228.34,1265.56,7100],["2012-05-18",1191.11,1265.56,1191.11,1191.11,12200],["2012-05-21",1265.56,1265.56,1228.34,1265.56,8700],["2012-05-22",1284.17,1321.39,1265.56,1302.78,20200],["2012-05-23",1265.56,1302.78,1228.34,1228.34,57500],["2012-05-24",1228.34,1302.78,1209.73,1302.78,33600],["2012-05-25",1377.23,1377.23,1377.23,1377.23,31000],["2012-05-28",1470.28,1470.28,1395.84,1395.84,30300],["2012-05-29",1358.62,1470.28,1302.78,1470.28,36600],["2012-05-30",1526.12,1526.12,1488.89,1507.5,3000],["2012-05-31",1414.45,1414.45,1414.45,1414.45,13800],["2012-06-01",1414.45,1451.67,1414.45,1414.45,9500],["2012-06-04",1321.39,1321.39,1321.39,1321.39,15000],["2012-06-05",1321.39,1358.62,1246.95,1358.62,8400],["2012-06-06",1284.17,1433.06,1284.17,1433.06,68800],["2012-06-07",1340.0,1470.28,1321.39,1470.28,47100],["2012-06-08",1358.62,1526.12,1340.0,1488.89,176700],["2012-06-11",1395.84,1507.5,1395.84,1507.5,33100],["2012-06-12",1395.84,1395.84,1395.84,1395.84,17600],["2012-06-13",1321.39,1395.84,1302.78,1395.84,112600],["2012-06-14",1284.17,1284.17,1284.17,1284.17,67900],["2012-06-15",1284.17,1340.0,1265.56,1302.78,44700],["2012-06-18",1302.78,1340.0,1284.17,1321.39,40600],["2012-06-19",1321.39,1340.0,1246.95,1340.0,74000],["2012-06-20",1340.0,1340.0,1302.78,1340.0,32800],["2012-06-21",1340.0,1340.0,1302.78,1321.39,10500],["2012-06-22",1321.39,1321.39,1284.17,1302.78,9600],["2012-06-25",1302.78,1302.78,1265.56,1265.56,47800],["2012-06-26",1209.73,1209.73,1191.11,1191.11,59000],["2012-06-27",1191.11,1228.34,1172.5,1191.11,15900],["2012-06-28",1191.11,1191.11,1172.5,1172.5,5000],["2012-06-29",1191.11,1209.73,1191.11,1209.73,65000],["2012-07-02",1153.89,1209.73,1135.28,1135.28,97200],["2012-07-03",1116.67,1116.67,1060.84,1060.84,17400],["2012-07-04",1060.84,1060.84,1005.0,1042.23,9500],["2012-07-05",1060.84,1079.45,1023.61,1079.45,19700],["2012-07-06",1023.61,1116.67,1023.61,1116.67,66500],["2012-07-09",1042.23,1079.45,1042.23,1079.45,82800],["2012-07-10",1060.84,1098.06,1042.23,1079.45,41500],["2012-07-11",1135.28,1135.28,1042.23,1116.67,42200],["2012-07-12",1116.67,1116.67,1060.84,1116.67,50200],["2012-07-13",1079.45,1172.5,1079.45,1135.28,67400],["2012-07-16",1135.28,1153.89,1116.67,1135.28,42900],["2012-07-17",1153.89,1153.89,1135.28,1135.28,2100],["2012-07-18",1098.06,1116.67,1060.84,1060.84,20400],["2012-07-19",1098.06,1098.06,1042.23,1098.06,21600],["2012-07-20",1153.89,1153.89,1098.06,1098.06,27100],["2012-07-23",1135.28,1135.28,1023.61,1116.67,30700],["2012-07-24",1153.89,1153.89,1153.89,1153.89,100],["2012-07-25",1153.89,1153.89,1153.89,1153.89,100],["2012-07-26",1153.89,1153.89,1116.67,1116.67,1100],["2012-07-27",1098.06,1098.06,1079.45,1079.45,10500],["2012-07-30",1060.84,1060.84,1042.23,1060.84,22000],["2012-07-31",1079.45,1079.45,1079.45,1079.45,28000],["2012-08-01",1079.45,1079.45,1079.45,1079.45,0],["2012-08-02",1116.67,1116.67,1098.06,1098.06,12600],["2012-08-03",1079.45,1098.06,1079.45,1098.06,30400],["2012-08-06",1116.67,1116.67,1098.06,1098.06,19100],["2012-08-07",1135.28,1135.28,1042.23,1098.06,89100],["2012-08-08",1098.06,1098.06,1042.23,1079.45,2700],["2012-08-09",1060.84,1060.84,1042.23,1042.23,5000],["2012-08-10",1005.0,1023.61,1005.0,1023.61,29200],["2012-08-13",1042.23,1042.23,967.78,986.39,10900],["2012-08-14",1042.23,1042.23,949.17,986.39,7200],["2012-08-15",967.78,967.78,930.56,967.78,20100],["2012-08-16",967.78,967.78,967.78,967.78,40000],["2012-08-17",949.17,967.78,949.17,967.78,15600],["2012-08-20",986.39,986.39,986.39,986.39,13700],["2012-08-21",986.39,986.39,986.39,986.39,0],["2012-08-22",949.17,949.17,930.56,930.56,1700],["2012-08-23",874.72,874.72,874.72,874.72,1000],["2012-08-24",818.89,893.34,818.89,874.72,31500],["2012-08-27",837.5,874.72,818.89,837.5,9700],["2012-08-28",837.5,837.5,818.89,818.89,11500],["2012-08-29",874.72,874.72,837.5,874.72,900],["2012-08-30",874.72,874.72,874.72,874.72,5000],["2012-08-31",874.72,874.72,874.72,874.72,500],["2012-09-04",837.5,874.72,837.5,874.72,600],["2012-09-05",856.11,856.11,856.11,856.11,34800],["2012-09-06",837.5,837.5,837.5,837.5,7000],["2012-09-07",818.89,874.72,818.89,874.72,2100],["2012-09-10",893.34,893.34,818.89,818.89,1100],["2012-09-11",818.89,818.89,818.89,818.89,0],["2012-09-12",818.89,818.89,818.89,818.89,6500],["2012-09-13",763.06,837.5,763.06,781.67,47400],["2012-09-14",818.89,818.89,800.28,800.28,11100],["2012-09-17",837.5,837.5,837.5,837.5,100],["2012-09-18",837.5,837.5,837.5,837.5,0],["2012-09-19",837.5,837.5,837.5,837.5,0],["2012-09-20",837.5,837.5,837.5,837.5,0],["2012-09-21",837.5,837.5,837.5,837.5,200],["2012-09-24",837.5,837.5,837.5,837.5,0],["2012-09-25",837.5,837.5,837.5,837.5,0],["2012-09-26",893.34,893.34,893.34,893.34,100],["2012-09-27",893.34,893.34,893.34,893.34,0],["2012-09-28",893.34,893.34,893.34,893.34,0],["2012-10-01",893.34,893.34,893.34,893.34,0],["2012-10-02",893.34,893.34,893.34,893.34,0],["2012-10-03",949.17,949.17,949.17,949.17,100],["2012-10-04",949.17,949.17,949.17,949.17,0],["2012-10-05",949.17,949.17,949.17,949.17,0],["2012-10-08",893.34,893.34,893.34,893.34,2000],["2012-10-09",837.5,837.5,837.5,837.5,600],["2012-10-10",781.67,781.67,781.67,781.67,900],["2012-10-11",744.45,800.28,744.45,744.45,7400],["2012-10-12",781.67,781.67,781.67,781.67,100],["2012-10-15",781.67,781.67,781.67,781.67,0],["2012-10-16",781.67,781.67,781.67,781.67,0],["2012-10-17",781.67,781.67,781.67,781.67,0],["2012-10-18",781.67,781.67,781.67,781.67,0],["2012-10-19",744.45,744.45,744.45,744.45,100],["2012-10-22",744.45,744.45,744.45,744.45,0],["2012-10-23",744.45,744.45,744.45,744.45,0],["2012-10-24",744.45,744.45,744.45,744.45,3100],["2012-10-25",725.84,725.84,707.22,725.84,1500],["2012-10-26",744.45,744.45,744.45,744.45,100],["2012-10-29",744.45,744.45,744.45,744.45,0],["2012-10-30",744.45,744.45,744.45,744.45,1700],["2012-10-31",744.45,744.45,725.84,725.84,700],["2012-11-01",725.84,725.84,725.84,725.84,0],["2012-11-02",763.06,763.06,763.06,763.06,100],["2012-11-05",763.06,763.06,763.06,763.06,0],["2012-11-06",763.06,763.06,763.06,763.06,0],["2012-11-07",725.84,744.45,725.84,744.45,1300],["2012-11-08",781.67,781.67,707.22,707.22,1700],["2012-11-09",725.84,725.84,725.84,725.84,100],["2012-11-12",744.45,744.45,744.45,744.45,100],["2012-11-13",707.22,707.22,707.22,707.22,2700],["2012-11-14",725.84,725.84,725.84,725.84,100],["2012-11-15",688.61,707.22,688.61,707.22,1100],["2012-11-16",725.84,725.84,707.22,725.84,4000],["2012-11-19",725.84,725.84,725.84,725.84,0],["2012-11-20",725.84,725.84,725.84,725.84,0],["2012-11-21",725.84,725.84,725.84,725.84,0],["2012-11-22",725.84,725.84,725.84,725.84,0],["2012-11-23",725.84,725.84,725.84,725.84,0],["2012-11-26",725.84,725.84,725.84,725.84,0],["2012-11-27",725.84,725.84,725.84,725.84,0],["2012-11-28",725.84,725.84,725.84,725.84,0],["2012-11-29",725.84,725.84,725.84,725.84,0],["2012-11-30",688.61,688.61,688.61,688.61,100],["2012-12-03",651.39,651.39,651.39,651.39,1100],["2012-12-04",651.39,651.39,651.39,651.39,0],["2012-12-05",688.61,688.61,688.61,688.61,100],["2012-12-06",725.84,725.84,725.84,725.84,100],["2012-12-07",725.84,725.84,725.84,725.84,0],["2012-12-10",725.84,725.84,725.84,725.84,0],["2012-12-11",744.45,744.45,744.45,744.45,100],["2012-12-12",744.45,763.06,744.45,763.06,2100],["2012-12-13",781.67,781.67,781.67,781.67,100],["2012-12-14",744.45,744.45,744.45,744.45,34800],["2012-12-17",744.45,744.45,744.45,744.45,0],["2012-12-18",744.45,744.45,744.45,744.45,0],["2012-12-19",744.45,763.06,744.45,763.06,10800],["2012-12-20",763.06,763.06,763.06,763.06,0],["2012-12-21",763.06,763.06,763.06,763.06,1000],["2012-12-24",725.84,725.84,725.84,725.84,200],["2012-12-25",725.84,725.84,725.84,725.84,0],["2012-12-26",725.84,725.84,725.84,725.84,0],["2012-12-27",725.84,744.45,725.84,744.45,1600],["2012-12-28",744.45,744.45,725.84,725.84,3400],["2013-01-02",763.06,763.06,763.06,763.06,6100],["2013-01-03",725.84,800.28,725.84,800.28,2200],["2013-01-04",800.28,800.28,800.28,800.28,0],["2013-01-07",800.28,800.28,800.28,800.28,50],["2013-01-08",800.28,800.28,800.28,800.28,0],["2013-01-09",781.67,781.67,744.45,744.45,3600],["2013-01-10",744.45,744.45,744.45,744.45,0],["2013-01-11",744.45,744.45,744.45,744.45,0],["2013-01-14",744.45,744.45,744.45,744.45,0],["2013-01-15",744.45,744.45,744.45,744.45,400],["2013-01-16",707.22,725.84,707.22,707.22,4400],["2013-01-17",744.45,781.67,744.45,781.67,50900],["2013-01-18",781.67,818.89,744.45,818.89,12000],["2013-01-21",763.06,818.89,763.06,818.89,300],["2013-01-22",744.45,781.67,744.45,781.67,400],["2013-01-23",725.84,744.45,707.22,744.45,3100],["2013-01-24",744.45,744.45,744.45,744.45,2000],["2013-01-25",763.06,763.06,763.06,763.06,100],["2013-01-28",763.06,763.06,763.06,763.06,300],["2013-01-29",763.06,763.06,763.06,763.06,0],["2013-01-30",744.45,781.67,744.45,781.67,4700],["2013-01-31",744.45,763.06,725.84,763.06,10400],["2013-02-01",688.61,763.06,688.61,763.06,13100],["2013-02-04",763.06,763.06,763.06,763.06,1000],["2013-02-05",763.06,763.06,763.06,763.06,0],["2013-02-06",781.67,837.5,781.67,818.89,5000],["2013-02-07",818.89,818.89,818.89,818.89,0],["2013-02-08",781.67,800.28,781.67,800.28,15100],["2013-02-18",818.89,837.5,818.89,837.5,200],["2013-02-19",837.5,911.95,837.5,911.95,1008700],["2013-02-20",911.95,911.95,911.95,911.95,100],["2013-02-21",967.78,967.78,930.56,930.56,1100],["2013-02-22",893.34,893.34,837.5,874.72,12000],["2013-02-25",837.5,837.5,837.5,837.5,2600],["2013-02-26",856.11,856.11,856.11,856.11,100],["2013-02-27",781.67,837.5,781.67,837.5,1100],["2013-02-28",837.5,837.5,837.5,837.5,0],["2013-03-01",837.5,837.5,837.5,837.5,0],["2013-03-04",837.5,837.5,837.5,837.5,0],["2013-03-05",837.5,837.5,837.5,837.5,0],["2013-03-06",763.06,763.06,763.06,763.06,6200],["2013-03-07",818.89,818.89,818.89,818.89,9700],["2013-03-08",818.89,818.89,818.89,818.89,0],["2013-03-11",818.89,818.89,818.89,818.89,0],["2013-03-12",744.45,800.28,744.45,744.45,13200],["2013-03-13",670.0,818.89,670.0,818.89,8300],["2013-03-14",818.89,818.89,818.89,818.89,0],["2013-03-15",744.45,763.06,744.45,763.06,6300],["2013-03-18",763.06,763.06,763.06,763.06,0],["2013-03-19",763.06,763.06,763.06,763.06,1000],["2013-03-20",725.84,744.45,725.84,744.45,14800],["2013-03-21",744.45,744.45,744.45,744.45,100],["2013-03-22",744.45,744.45,744.45,744.45,0],["2013-03-25",763.06,763.06,763.06,763.06,100],["2013-03-26",688.61,763.06,688.61,763.06,2100],["2013-03-27",837.5,837.5,837.5,837.5,100],["2013-03-28",763.06,763.06,763.06,763.06,300],["2013-03-29",744.45,763.06,688.61,763.06,43000],["2013-04-01",707.22,744.45,707.22,744.45,502700],["2013-04-02",670.0,725.84,670.0,725.84,8100],["2013-04-03",670.0,725.84,670.0,725.84,300],["2013-04-04",725.84,725.84,725.84,725.84,0],["2013-04-05",725.84,725.84,725.84,725.84,0],["2013-04-08",725.84,725.84,725.84,725.84,0],["2013-04-09",670.0,688.61,670.0,670.0,2100],["2013-04-10",632.78,651.39,614.17,651.39,1600],["2013-04-11",595.56,595.56,595.56,595.56,1600],["2013-04-12",558.33,558.33,539.72,558.33,5500],["2013-04-15",558.33,558.33,502.5,502.5,29700],["2013-04-16",502.5,521.11,483.89,521.11,39000],["2013-04-17",521.11,521.11,502.5,521.11,33000],["2013-04-18",539.72,558.33,539.72,558.33,16300],["2013-04-22",595.56,595.56,558.33,558.33,5800],["2013-04-23",595.56,614.17,595.56,614.17,19100],["2013-04-24",614.17,651.39,614.17,651.39,7600],["2013-04-25",632.78,670.0,632.78,670.0,4500],["2013-04-26",670.0,670.0,670.0,670.0,0],["2013-05-02",670.0,670.0,670.0,670.0,0],["2013-05-03",670.0,670.0,670.0,670.0,0],["2013-05-06",632.78,670.0,614.17,670.0,9100],["2013-05-07",670.0,670.0,670.0,670.0,0],["2013-05-08",670.0,670.0,670.0,670.0,0],["2013-05-09",670.0,670.0,670.0,670.0,0],["2013-05-10",670.0,725.84,670.0,725.84,400],["2013-05-13",781.67,781.67,670.0,670.0,900],["2013-05-14",670.0,670.0,670.0,670.0,0],["2013-05-15",632.78,632.78,632.78,632.78,100],["2013-05-16",632.78,632.78,632.78,632.78,0],["2013-05-17",576.95,576.95,576.95,576.95,200],["2013-05-20",558.33,576.95,558.33,576.95,700],["2013-05-21",558.33,576.95,521.11,539.72,7700],["2013-05-22",576.95,576.95,576.95,576.95,3100],["2013-05-23",614.17,614.17,614.17,614.17,100],["2013-05-24",614.17,614.17,614.17,614.17,0],["2013-05-27",651.39,651.39,558.33,576.95,5250],["2013-05-28",558.33,595.56,558.33,595.56,500],["2013-05-29",632.78,632.78,632.78,632.78,100],["2013-05-30",632.78,632.78,632.78,632.78,0],["2013-05-31",595.56,651.39,595.56,651.39,12000],["2013-06-03",651.39,651.39,651.39,651.39,0],["2013-06-04",651.39,651.39,651.39,651.39,0],["2013-06-05",614.17,632.78,614.17,632.78,2100],["2013-06-06",651.39,688.61,651.39,670.0,15900],["2013-06-07",707.22,707.22,707.22,707.22,1000],["2013-06-10",707.22,707.22,707.22,707.22,0],["2013-06-11",651.39,651.39,651.39,651.39,500],["2013-06-12",707.22,707.22,595.56,614.17,9600],["2013-06-13",576.95,576.95,576.95,576.95,3000],["2013-06-14",595.56,595.56,595.56,595.56,100],["2013-06-17",614.17,614.17,614.17,614.17,100],["2013-06-18",632.78,651.39,558.33,632.78,5200],["2013-06-19",651.39,651.39,576.95,576.95,13200],["2013-06-20",521.11,558.33,521.11,558.33,12300],["2013-06-21",558.33,558.33,558.33,558.33,7000],["2013-06-24",558.33,558.33,558.33,558.33,0],["2013-06-25",502.5,521.11,502.5,521.11,10100],["2013-06-26",539.72,539.72,539.72,539.72,3000],["2013-06-27",558.33,558.33,558.33,558.33,800],["2013-06-28",558.33,558.33,558.33,558.33,0],["2013-07-01",521.11,521.11,521.11,521.11,500],["2013-07-02",483.89,558.33,483.89,558.33,300],["2013-07-03",558.33,576.95,558.33,576.95,3100],["2013-07-04",576.95,576.95,576.95,576.95,500],["2013-07-05",576.95,576.95,576.95,576.95,0],["2013-07-08",576.95,576.95,576.95,576.95,0],["2013-07-09",576.95,576.95,576.95,576.95,0],["2013-07-10",576.95,576.95,576.95,576.95,6500],["2013-07-11",558.33,595.56,558.33,595.56,10300],["2013-07-12",614.17,632.78,614.17,632.78,2100],["2013-07-15",632.78,632.78,632.78,632.78,0],["2013-07-16",632.78,632.78,632.78,632.78,3000],["2013-07-17",651.39,688.61,651.39,688.61,7600],["2013-07-18",688.61,688.61,688.61,688.61,0],["2013-07-19",688.61,688.61,688.61,688.61,0],["2013-07-22",688.61,688.61,688.61,688.61,0],["2013-07-23",688.61,688.61,688.61,688.61,0],["2013-07-24",688.61,688.61,688.61,688.61,0],["2013-07-25",688.61,688.61,688.61,688.61,0],["2013-07-26",651.39,651.39,651.39,651.39,1000],["2013-07-29",688.61,688.61,688.61,688.61,100],["2013-07-30",651.39,688.61,651.39,688.61,2100],["2013-07-31",688.61,725.84,688.61,725.84,1100],["2013-08-01",725.84,725.84,725.84,725.84,0],["2013-08-02",725.84,725.84,725.84,725.84,0],["2013-08-05",707.22,707.22,670.0,670.0,1000],["2013-08-06",670.0,670.0,670.0,670.0,0],["2013-08-07",707.22,707.22,614.17,614.17,2100],["2013-08-08",670.0,670.0,670.0,670.0,100],["2013-08-09",614.17,670.0,614.17,670.0,2100],["2013-08-12",632.78,632.78,632.78,632.78,500],["2013-08-13",688.61,688.61,688.61,688.61,100],["2013-08-14",651.39,651.39,651.39,651.39,1000],["2013-08-15",614.17,670.0,614.17,670.0,1200],["2013-08-16",614.17,614.17,614.17,614.17,1000],["2013-08-19",651.39,670.0,651.39,670.0,44500],["2013-08-20",725.84,725.84,725.84,725.84,100],["2013-08-21",670.0,670.0,670.0,670.0,200],["2013-08-22",614.17,670.0,614.17,614.17,9200],["2013-08-23",614.17,614.17,614.17,614.17,1000],["2013-08-26",576.95,576.95,576.95,576.95,1100],["2013-08-27",632.78,632.78,632.78,632.78,100],["2013-08-28",688.61,688.61,688.61,688.61,100],["2013-08-29",670.0,744.45,670.0,744.45,18300],["2013-08-30",744.45,744.45,744.45,744.45,0],["2013-09-03",744.45,744.45,744.45,744.45,0],["2013-09-04",781.67,781.67,781.67,781.67,1000],["2013-09-05",781.67,781.67,781.67,781.67,0],["2013-09-06",781.67,781.67,781.67,781.67,0],["2013-09-09",800.28,800.28,800.28,800.28,100],["2013-09-10",725.84,725.84,725.84,725.84,500],["2013-09-11",688.61,688.61,688.61,688.61,200],["2013-09-12",744.45,744.45,632.78,651.39,3700],["2013-09-13",595.56,688.61,595.56,632.78,2700],["2013-09-16",614.17,632.78,614.17,632.78,200],["2013-09-17",670.0,670.0,670.0,670.0,700],["2013-09-18",670.0,670.0,670.0,670.0,0],["2013-09-19",688.61,688.61,688.61,688.61,200],["2013-09-20",688.61,688.61,688.61,688.61,0],["2013-09-23",725.84,725.84,725.84,725.84,100],["2013-09-24",725.84,725.84,725.84,725.84,0],["2013-09-25",725.84,725.84,725.84,725.84,0],["2013-09-26",763.06,763.06,763.06,763.06,100],["2013-09-27",688.61,688.61,688.61,688.61,1000],["2013-09-30",725.84,725.84,725.84,725.84,100],["2013-10-01",670.0,670.0,670.0,670.0,500],["2013-10-02",614.17,614.17,614.17,614.17,1000],["2013-10-03",558.33,576.95,558.33,576.95,6000],["2013-10-04",576.95,632.78,576.95,632.78,2900],["2013-10-07",688.61,688.61,688.61,688.61,100],["2013-10-08",688.61,688.61,688.61,688.61,0],["2013-10-09",725.84,725.84,725.84,725.84,100],["2013-10-10",725.84,725.84,725.84,725.84,0],["2013-10-11",725.84,725.84,725.84,725.84,0],["2013-10-14",670.0,670.0,670.0,670.0,4000],["2013-10-15",707.22,707.22,707.22,707.22,100],["2013-10-16",744.45,744.45,744.45,744.45,100],["2013-10-17",744.45,744.45,744.45,744.45,0],["2013-10-18",744.45,744.45,744.45,744.45,0],["2013-10-21",818.89,818.89,818.89,818.89,100],["2013-10-22",818.89,818.89,818.89,818.89,0],["2013-10-23",856.11,856.11,856.11,856.11,100],["2013-10-24",856.11,856.11,856.11,856.11,0],["2013-10-25",781.67,781.67,781.67,781.67,1000],["2013-10-28",781.67,781.67,781.67,781.67,0],["2013-10-29",781.67,781.67,781.67,781.67,0],["2013-10-30",707.22,707.22,707.22,707.22,500],["2013-10-31",651.39,651.39,651.39,651.39,400],["2013-11-01",614.17,614.17,614.17,614.17,500],["2013-11-04",595.56,595.56,595.56,595.56,3500],["2013-11-05",595.56,651.39,595.56,651.39,13200],["2013-11-06",688.61,688.61,688.61,688.61,100],["2013-11-07",725.84,744.45,707.22,744.45,700],["2013-11-08",670.0,670.0,670.0,670.0,100],["2013-11-11",614.17,688.61,614.17,688.61,8000],["2013-11-12",725.84,725.84,688.61,688.61,600],["2013-11-13",688.61,688.61,688.61,688.61,0],["2013-11-14",632.78,632.78,632.78,632.78,5700],["2013-11-15",595.56,651.39,595.56,651.39,1500],["2013-11-18",614.17,670.0,614.17,670.0,3200],["2013-11-19",670.0,670.0,670.0,670.0,0],["2013-11-20",670.0,688.61,614.17,688.61,11900],["2013-11-21",688.61,688.61,688.61,688.61,0],["2013-11-22",632.78,670.0,632.78,670.0,10200],["2013-11-25",670.0,688.61,651.39,651.39,4000],["2013-11-26",670.0,670.0,670.0,670.0,900],["2013-11-27",651.39,651.39,632.78,651.39,8600],["2013-11-28",632.78,688.61,632.78,651.39,13000],["2013-11-29",670.0,707.22,670.0,707.22,27500],["2013-12-02",763.06,763.06,744.45,763.06,9300],["2013-12-03",744.45,800.28,707.22,800.28,8400],["2013-12-04",725.84,818.89,725.84,725.84,10200],["2013-12-05",744.45,744.45,688.61,744.45,7000],["2013-12-06",744.45,763.06,744.45,763.06,2500],["2013-12-09",763.06,763.06,763.06,763.06,0],["2013-12-10",763.06,763.06,763.06,763.06,0],["2013-12-11",763.06,763.06,763.06,763.06,0],["2013-12-12",763.06,781.67,763.06,781.67,1000],["2013-12-13",707.22,763.06,707.22,763.06,3900],["2013-12-16",763.06,763.06,763.06,763.06,0],["2013-12-17",763.06,800.28,763.06,800.28,2900],["2013-12-18",725.84,725.84,725.84,725.84,2100],["2013-12-19",688.61,744.45,670.0,670.0,20000],["2013-12-20",688.61,688.61,670.0,670.0,8100],["2013-12-23",651.39,651.39,632.78,632.78,2300],["2013-12-24",632.78,670.0,632.78,670.0,1300],["2013-12-25",707.22,725.84,688.61,707.22,10700],["2013-12-26",725.84,725.84,707.22,725.84,1800],["2013-12-27",725.84,725.84,725.84,725.84,0],["2013-12-30",670.0,670.0,670.0,670.0,500],["2013-12-31",688.61,707.22,688.61,707.22,300],["2014-01-02",707.22,707.22,707.22,707.22,0],["2014-01-03",707.22,707.22,707.22,707.22,0],["2014-01-06",763.06,763.06,763.06,763.06,1000],["2014-01-07",763.06,763.06,763.06,763.06,0],["2014-01-08",688.61,688.61,688.61,688.61,3400],["2014-01-09",725.84,725.84,688.61,707.22,4000],["2014-01-10",707.22,707.22,651.39,707.22,3500],["2014-01-13",707.22,707.22,707.22,707.22,0],["2014-01-14",688.61,688.61,688.61,688.61,2000],["2014-01-15",651.39,670.0,651.39,670.0,1100],["2014-01-16",688.61,688.61,688.61,688.61,100],["2014-01-17",725.84,725.84,725.84,725.84,100],["2014-01-20",725.84,725.84,725.84,725.84,0],["2014-01-21",744.45,744.45,744.45,744.45,100],["2014-01-22",744.45,744.45,744.45,744.45,0],["2014-01-23",744.45,744.45,744.45,744.45,0],["2014-01-24",744.45,744.45,744.45,744.45,0],["2014-01-27",781.67,781.67,763.06,763.06,2700],["2014-02-06",781.67,781.67,744.45,781.67,13400],["2014-02-07",744.45,781.67,744.45,781.67,4300],["2014-02-10",707.22,800.28,707.22,800.28,2100],["2014-02-11",744.45,818.89,725.84,818.89,16100],["2014-02-12",781.67,800.28,744.45,744.45,16300],["2014-02-13",744.45,744.45,725.84,744.45,18000],["2014-02-14",744.45,800.28,744.45,800.28,33800],["2014-02-17",800.28,818.89,800.28,818.89,14300],["2014-02-18",818.89,893.34,818.89,893.34,22800],["2014-02-19",893.34,967.78,893.34,967.78,24900],["2014-02-20",1060.84,1060.84,986.39,1060.84,67700],["2014-02-21",1135.28,1153.89,1060.84,1060.84,29300],["2014-02-24",1060.84,1153.89,1060.84,1153.89,16000],["2014-02-25",1135.28,1209.73,1135.28,1209.73,26500],["2014-02-26",1116.67,1116.67,1116.67,1116.67,1500],["2014-02-27",1079.45,1098.06,1042.23,1042.23,6100],["2014-02-28",1042.23,1042.23,1042.23,1042.23,300],["2014-03-03",1005.0,1023.61,949.17,1023.61,4100],["2014-03-04",1005.0,1005.0,1005.0,1005.0,8000],["2014-03-05",1060.84,1098.06,1060.84,1098.06,19800],["2014-03-06",1098.06,1098.06,1098.06,1098.06,7200],["2014-03-07",1172.5,1172.5,1098.06,1135.28,7100],["2014-03-10",1042.23,1042.23,1042.23,1042.23,200],["2014-03-11",986.39,986.39,986.39,986.39,500],["2014-03-12",1079.45,1079.45,1079.45,1079.45,1900],["2014-03-13",1079.45,1079.45,1079.45,1079.45,0],["2014-03-14",1079.45,1079.45,1079.45,1079.45,0],["2014-03-17",1116.67,1116.67,1042.23,1098.06,10200],["2014-03-18",1098.06,1098.06,1098.06,1098.06,3000],["2014-03-19",1172.5,1172.5,1172.5,1172.5,100],["2014-03-20",1172.5,1172.5,1079.45,1079.45,2500],["2014-03-21",1153.89,1172.5,1153.89,1172.5,20200],["2014-03-24",1191.11,1284.17,1191.11,1284.17,6900],["2014-03-25",1284.17,1302.78,1284.17,1284.17,3100],["2014-03-26",1284.17,1395.84,1284.17,1358.62,24500],["2014-03-27",1284.17,1395.84,1284.17,1395.84,7300],["2014-03-28",1395.84,1433.06,1395.84,1433.06,10500],["2014-03-31",1433.06,1433.06,1433.06,1433.06,0],["2014-04-01",1302.78,1302.78,1302.78,1302.78,500],["2014-04-02",1172.5,1172.5,1172.5,1172.5,13100],["2014-04-03",1060.84,1060.84,1060.84,1060.84,100],["2014-04-04",1153.89,1153.89,1079.45,1079.45,2600],["2014-04-07",1172.5,1172.5,1135.28,1135.28,6100],["2014-04-08",1135.28,1135.28,1135.28,1135.28,0],["2014-04-10",1246.95,1246.95,1079.45,1079.45,3200],["2014-04-11",1079.45,1079.45,1079.45,1079.45,0],["2014-04-14",1079.45,1079.45,1079.45,1079.45,0],["2014-04-15",1079.45,1079.45,1079.45,1079.45,0],["2014-04-16",1079.45,1079.45,1079.45,1079.45,0],["2014-04-17",1023.61,1023.61,1023.61,1023.61,100],["2014-04-18",1023.61,1023.61,930.56,930.56,2800],["2014-04-21",930.56,930.56,930.56,930.56,0],["2014-04-22",930.56,930.56,930.56,930.56,1000],["2014-04-23",856.11,856.11,856.11,856.11,100],["2014-04-24",930.56,930.56,930.56,930.56,100],["2014-04-25",930.56,930.56,930.56,930.56,0],["2014-04-28",930.56,930.56,930.56,930.56,600],["2014-04-29",837.5,837.5,837.5,837.5,100],["2014-05-05",781.67,781.67,781.67,781.67,100],["2014-05-06",781.67,781.67,781.67,781.67,0],["2014-05-07",781.67,781.67,781.67,781.67,0],["2014-05-08",707.22,856.11,707.22,856.11,200],["2014-05-09",818.89,818.89,818.89,818.89,500],["2014-05-12",818.89,818.89,818.89,818.89,0],["2014-05-13",818.89,818.89,818.89,818.89,0],["2014-05-14",744.45,744.45,744.45,744.45,200],["2014-05-15",818.89,818.89,818.89,818.89,100],["2014-05-16",893.34,893.34,893.34,893.34,100],["2014-05-19",837.5,837.5,837.5,837.5,200],["2014-05-20",837.5,837.5,837.5,837.5,100],["2014-05-21",837.5,837.5,837.5,837.5,0],["2014-05-22",837.5,837.5,837.5,837.5,0],["2014-05-23",763.06,818.89,763.06,818.89,700],["2014-05-26",837.5,837.5,837.5,837.5,1800],["2014-05-27",856.11,856.11,781.67,781.67,300],["2014-05-28",781.67,856.11,781.67,818.89,400],["2014-05-29",893.34,893.34,893.34,893.34,100],["2014-05-30",893.34,893.34,893.34,893.34,200],["2014-06-02",818.89,856.11,818.89,856.11,200],["2014-06-03",781.67,856.11,781.67,856.11,200],["2014-06-04",856.11,856.11,856.11,856.11,0],["2014-06-05",800.28,800.28,800.28,800.28,200],["2014-06-06",800.28,800.28,800.28,800.28,0],["2014-06-09",856.11,856.11,856.11,856.11,100],["2014-06-10",856.11,856.11,856.11,856.11,0],["2014-06-11",781.67,781.67,781.67,781.67,100],["2014-06-12",781.67,781.67,781.67,781.67,0],["2014-06-13",763.06,763.06,744.45,744.45,2100],["2014-06-16",744.45,744.45,744.45,744.45,0],["2014-06-17",744.45,744.45,744.45,744.45,0],["2014-06-18",744.45,744.45,744.45,744.45,0],["2014-06-19",744.45,744.45,744.45,744.45,0],["2014-06-20",744.45,744.45,744.45,744.45,0],["2014-06-23",744.45,744.45,744.45,744.45,0],["2014-06-24",744.45,744.45,744.45,744.45,0],["2014-06-25",744.45,744.45,744.45,744.45,0],["2014-06-26",744.45,744.45,744.45,744.45,0],["2014-06-27",744.45,744.45,744.45,744.45,0],["2014-06-30",744.45,744.45,744.45,744.45,0],["2014-07-01",818.89,818.89,818.89,818.89,100],["2014-07-02",818.89,818.89,818.89,818.89,0],["2014-07-03",893.34,893.34,893.34,893.34,700],["2014-07-04",818.89,818.89,818.89,818.89,100],["2014-07-07",781.67,781.67,781.67,781.67,100],["2014-07-08",781.67,781.67,781.67,781.67,0],["2014-07-09",781.67,781.67,781.67,781.67,0],["2014-07-10",781.67,781.67,781.67,781.67,0],["2014-07-11",781.67,781.67,781.67,781.67,0],["2014-07-14",781.67,781.67,781.67,781.67,0],["2014-07-15",781.67,781.67,781.67,781.67,0],["2014-07-16",781.67,781.67,781.67,781.67,0],["2014-07-17",781.67,781.67,781.67,781.67,0],["2014-07-18",707.22,707.22,707.22,707.22,100],["2014-07-21",707.22,707.22,707.22,707.22,0],["2014-07-22",744.45,744.45,744.45,744.45,700],["2014-07-23",744.45,744.45,744.45,744.45,0],["2014-07-24",744.45,744.45,744.45,744.45,0],["2014-07-25",744.45,744.45,744.45,744.45,0],["2014-07-28",688.61,818.89,688.61,818.89,200],["2014-07-29",763.06,763.06,763.06,763.06,100],["2014-07-30",707.22,837.5,707.22,837.5,300],["2014-07-31",837.5,837.5,837.5,837.5,0],["2014-08-01",837.5,837.5,837.5,837.5,0],["2014-08-04",837.5,837.5,837.5,837.5,0],["2014-08-05",763.06,856.11,763.06,856.11,300],["2014-08-06",837.5,837.5,837.5,837.5,1000],["2014-08-07",763.06,911.95,763.06,763.06,4900],["2014-08-08",763.06,763.06,763.06,763.06,300],["2014-08-11",763.06,763.06,763.06,763.06,0],["2014-08-12",763.06,763.06,763.06,763.06,0],["2014-08-13",818.89,818.89,781.67,781.67,1000],["2014-08-14",763.06,763.06,725.84,725.84,8200],["2014-08-15",725.84,725.84,725.84,725.84,0],["2014-08-18",725.84,725.84,725.84,725.84,100],["2014-08-19",781.67,781.67,781.67,781.67,100],["2014-08-20",856.11,856.11,856.11,856.11,1000],["2014-08-21",781.67,781.67,781.67,781.67,4900],["2014-08-22",856.11,856.11,744.45,744.45,6800],["2014-08-25",818.89,818.89,818.89,818.89,21800],["2014-08-26",893.34,893.34,893.34,893.34,4900],["2014-08-27",967.78,967.78,967.78,967.78,12000],["2014-08-28",1005.0,1060.84,1005.0,1060.84,20800],["2014-08-29",1153.89,1153.89,1116.67,1153.89,28800],["2014-09-03",1265.56,1265.56,1265.56,1265.56,34600],["2014-09-04",1377.23,1377.23,1358.62,1377.23,57400],["2014-09-05",1470.28,1507.5,1470.28,1507.5,9500],["2014-09-08",1656.39,1656.39,1358.62,1637.78,20200],["2014-09-09",1544.73,1544.73,1488.89,1488.89,12000],["2014-09-10",1340.0,1340.0,1340.0,1340.0,7000],["2014-09-11",1340.0,1340.0,1209.73,1228.34,29300],["2014-09-12",1135.28,1340.0,1135.28,1340.0,27100],["2014-09-15",1451.67,1451.67,1209.73,1395.84,13200],["2014-09-16",1265.56,1265.56,1265.56,1265.56,11600],["2014-09-17",1265.56,1265.56,1153.89,1153.89,5400],["2014-09-18",1265.56,1265.56,1246.95,1246.95,18900],["2014-09-19",1284.17,1284.17,1284.17,1284.17,2000],["2014-09-22",1172.5,1172.5,1172.5,1172.5,20000],["2014-09-23",1172.5,1172.5,1060.84,1060.84,2200],["2014-09-24",1153.89,1153.89,1079.45,1079.45,2000],["2014-09-25",1135.28,1172.5,1135.28,1172.5,2300],["2014-09-26",1265.56,1284.17,1265.56,1284.17,15100],["2014-09-29",1172.5,1172.5,1172.5,1172.5,1200],["2014-09-30",1172.5,1284.17,1079.45,1079.45,1300],["2014-10-01",1098.06,1098.06,1023.61,1023.61,10000],["2014-10-02",1116.67,1116.67,1116.67,1116.67,5100],["2014-10-03",1172.5,1209.73,1172.5,1191.11,4100],["2014-10-06",1209.73,1209.73,1209.73,1209.73,500],["2014-10-07",1135.28,1135.28,1135.28,1135.28,1600],["2014-10-08",1135.28,1135.28,1135.28,1135.28,0],["2014-10-09",1246.95,1246.95,1246.95,1246.95,6500],["2014-10-10",1246.95,1246.95,1246.95,1246.95,0],["2014-10-13",1246.95,1246.95,1246.95,1246.95,0],["2014-10-14",1246.95,1246.95,1246.95,1246.95,0],["2014-10-15",1246.95,1246.95,1246.95,1246.95,0],["2014-10-16",1246.95,1246.95,1246.95,1246.95,0],["2014-10-17",1246.95,1246.95,1246.95,1246.95,0],["2014-10-20",1246.95,1246.95,1246.95,1246.95,0],["2014-10-21",1246.95,1246.95,1246.95,1246.95,0],["2014-10-22",1209.73,1209.73,1209.73,1209.73,2500],["2014-10-23",1098.06,1098.06,1098.06,1098.06,600],["2014-10-24",1079.45,1079.45,1079.45,1079.45,1000],["2014-10-27",986.39,986.39,986.39,986.39,200],["2014-10-28",949.17,949.17,949.17,949.17,100],["2014-10-29",911.95,911.95,911.95,911.95,200],["2014-10-30",911.95,911.95,856.11,856.11,700],["2014-10-31",930.56,930.56,930.56,930.56,700],["2014-11-03",930.56,930.56,930.56,930.56,0],["2014-11-04",949.17,967.78,949.17,967.78,3800],["2014-11-05",967.78,967.78,967.78,967.78,0],["2014-11-06",967.78,967.78,967.78,967.78,0],["2014-11-07",967.78,967.78,967.78,967.78,0],["2014-11-10",967.78,967.78,967.78,967.78,0],["2014-11-11",967.78,967.78,967.78,967.78,0],["2014-11-12",967.78,967.78,967.78,967.78,0],["2014-11-13",967.78,967.78,967.78,967.78,5800],["2014-11-14",967.78,967.78,967.78,967.78,10000],["2014-11-17",967.78,967.78,967.78,967.78,0],["2014-11-18",967.78,967.78,967.78,967.78,0],["2014-11-19",967.78,967.78,967.78,967.78,0],["2014-11-20",967.78,967.78,967.78,967.78,0],["2014-11-21",967.78,967.78,967.78,967.78,0],["2014-11-24",874.72,1042.23,874.72,893.34,2200],["2014-11-25",893.34,893.34,893.34,893.34,0],["2014-11-26",818.89,818.89,818.89,818.89,100],["2014-11-27",818.89,818.89,818.89,818.89,0],["2014-11-28",818.89,818.89,818.89,818.89,0],["2014-12-01",893.34,893.34,893.34,893.34,600],["2014-12-02",818.89,818.89,818.89,818.89,100],["2014-12-03",763.06,763.06,763.06,763.06,300],["2014-12-04",763.06,763.06,763.06,763.06,0],["2014-12-05",763.06,763.06,763.06,763.06,0],["2014-12-08",837.5,837.5,837.5,837.5,100],["2014-12-09",911.95,911.95,911.95,911.95,439350],["2014-12-10",986.39,986.39,986.39,986.39,2300],["2014-12-11",1079.45,1079.45,1079.45,1079.45,5600],["2014-12-12",1135.28,1135.28,1135.28,1135.28,100],["2014-12-15",1060.84,1135.28,1060.84,1135.28,4500],["2014-12-16",1060.84,1060.84,1060.84,1060.84,6800],["2014-12-17",1060.84,1060.84,1060.84,1060.84,0],["2014-12-18",1079.45,1079.45,1079.45,1079.45,200],["2014-12-19",1079.45,1079.45,1079.45,1079.45,0],["2014-12-22",1172.5,1172.5,1079.45,1079.45,9000],["2014-12-23",1153.89,1172.5,1153.89,1153.89,5100],["2014-12-24",1191.11,1191.11,1191.11,1191.11,1000],["2014-12-25",1246.95,1246.95,1246.95,1246.95,100],["2014-12-26",1228.34,1228.34,1209.73,1209.73,4500],["2014-12-29",1209.73,1209.73,1209.73,1209.73,0],["2014-12-30",1191.11,1209.73,1172.5,1172.5,4100],["2014-12-31",1265.56,1284.17,1116.67,1284.17,4200],["2015-01-05",1302.78,1302.78,1302.78,1302.78,2000],["2015-01-06",1302.78,1302.78,1302.78,1302.78,0],["2015-01-07",1302.78,1302.78,1302.78,1302.78,0],["2015-01-08",1302.78,1302.78,1302.78,1302.78,0],["2015-01-09",1302.78,1302.78,1302.78,1302.78,0],["2015-01-12",1302.78,1302.78,1302.78,1302.78,0],["2015-01-13",1302.78,1302.78,1302.78,1302.78,0],["2015-01-14",1209.73,1209.73,1209.73,1209.73,400],["2015-01-15",1209.73,1209.73,1209.73,1209.73,0],["2015-01-16",1265.56,1265.56,1265.56,1265.56,2000],["2015-01-19",1265.56,1265.56,1265.56,1265.56,0],["2015-01-20",1302.78,1377.23,1265.56,1377.23,11400],["2015-01-21",1507.5,1507.5,1507.5,1507.5,4000],["2015-01-22",1507.5,1507.5,1451.67,1507.5,15000],["2015-01-23",1581.95,1637.78,1581.95,1637.78,11000],["2015-01-26",1712.23,1712.23,1581.95,1712.23,14700],["2015-01-27",1786.67,1879.73,1768.06,1879.73,22700],["2015-01-28",1693.62,2047.23,1693.62,1861.12,21600],["2015-01-29",1861.12,1954.17,1861.12,1879.73,9000],["2015-01-30",1693.62,1768.06,1693.62,1768.06,4300],["2015-02-02",1712.23,1712.23,1675.0,1675.0,5000],["2015-02-03",1675.0,1675.0,1675.0,1675.0,0],["2015-02-04",1675.0,1675.0,1675.0,1675.0,0],["2015-02-05",1842.51,1842.51,1842.51,1842.51,1100],["2015-02-06",1842.51,1842.51,1842.51,1842.51,0],["2015-02-09",1842.51,1842.51,1842.51,1842.51,0],["2015-02-10",1842.51,1842.51,1842.51,1842.51,0],["2015-02-11",1842.51,1842.51,1842.51,1842.51,0],["2015-02-12",1842.51,1842.51,1842.51,1842.51,0],["2015-02-13",1842.51,1842.51,1842.51,1842.51,0],["2015-02-24",1842.51,1842.51,1842.51,1842.51,0],["2015-02-25",2010.01,2010.01,2010.01,2010.01,1000],["2015-02-26",2010.01,2010.01,2010.01,2010.01,1600],["2015-02-27",2010.01,2010.01,2010.01,2010.01,0],["2015-03-02",2010.01,2010.01,2010.01,2010.01,0],["2015-03-03",1861.12,1861.12,1823.89,1823.89,9000],["2015-03-04",1805.28,1805.28,1805.28,1805.28,200],["2015-03-05",1916.95,1916.95,1916.95,1916.95,200],["2015-03-06",1730.84,1730.84,1730.84,1730.84,100],["2015-03-09",1730.84,1730.84,1730.84,1730.84,0],["2015-03-10",1730.84,1730.84,1730.84,1730.84,0],["2015-03-11",1861.12,1861.12,1861.12,1861.12,300],["2015-03-12",1712.23,1712.23,1712.23,1712.23,900],["2015-03-13",1563.34,1563.34,1563.34,1563.34,300],["2015-03-16",1563.34,1563.34,1563.34,1563.34,0],["2015-03-17",1693.62,1693.62,1693.62,1693.62,2000],["2015-03-18",1693.62,1693.62,1693.62,1693.62,0],["2015-03-19",1693.62,1693.62,1693.62,1693.62,0],["2015-03-20",1693.62,1693.62,1693.62,1693.62,0],["2015-03-23",1693.62,1693.62,1693.62,1693.62,0],["2015-03-24",1693.62,1693.62,1693.62,1693.62,0],["2015-03-25",1693.62,1693.62,1693.62,1693.62,0],["2015-03-26",1693.62,1693.62,1693.62,1693.62,0],["2015-03-27",1693.62,1693.62,1693.62,1693.62,0],["2015-03-30",1693.62,1693.62,1693.62,1693.62,0],["2015-03-31",1861.12,1861.12,1861.12,1861.12,100],["2015-04-01",1675.0,1675.0,1675.0,1675.0,200],["2015-04-02",1675.0,1675.0,1675.0,1675.0,0],["2015-04-03",1675.0,1675.0,1675.0,1675.0,0],["2015-04-06",1768.06,1768.06,1768.06,1768.06,600],["2015-04-07",1768.06,1768.06,1768.06,1768.06,0],["2015-04-08",1768.06,1768.06,1768.06,1768.06,0],["2015-04-09",1768.06,1768.06,1768.06,1768.06,0],["2015-04-10",1768.06,1768.06,1768.06,1768.06,0],["2015-04-13",1768.06,1768.06,1768.06,1768.06,0],["2015-04-14",1768.06,1768.06,1768.06,1768.06,0],["2015-04-15",1768.06,1768.06,1768.06,1768.06,0],["2015-04-16",1768.06,1823.89,1768.06,1823.89,87600],["2015-04-17",1786.67,1805.28,1768.06,1786.67,67700],["2015-04-20",1786.67,1786.67,1786.67,1786.67,0],["2015-04-21",1805.28,1805.28,1805.28,1805.28,10000],["2015-04-22",1805.28,1805.28,1805.28,1805.28,0],["2015-04-23",1805.28,1805.28,1805.28,1805.28,0],["2015-04-24",1805.28,1805.28,1805.28,1805.28,0],["2015-04-27",1805.28,1805.28,1805.28,1805.28,0],["2015-05-04",1637.78,1637.78,1637.78,1637.78,500],["2015-05-05",1637.78,1637.78,1637.78,1637.78,0],["2015-05-06",1637.78,1637.78,1637.78,1637.78,0],["2015-05-07",1637.78,1637.78,1637.78,1637.78,0],["2015-05-08",1786.67,1786.67,1786.67,1786.67,100],["2015-05-11",1786.67,1786.67,1786.67,1786.67,0],["2015-05-12",1786.67,1786.67,1786.67,1786.67,0],["2015-05-13",1786.67,1786.67,1786.67,1786.67,0],["2015-05-14",1786.67,1786.67,1786.67,1786.67,0],["2015-05-15",1619.17,1619.17,1619.17,1619.17,1000],["2015-05-18",1470.28,1768.06,1470.28,1768.06,600],["2015-05-19",1619.17,1619.17,1619.17,1619.17,200],["2015-05-20",1563.34,1563.34,1563.34,1563.34,2000],["2015-05-21",1563.34,1563.34,1563.34,1563.34,0],["2015-05-22",1563.34,1563.34,1563.34,1563.34,0],["2015-05-25",1414.45,1414.45,1414.45,1414.45,2000],["2015-05-26",1526.12,1526.12,1526.12,1526.12,1000],["2015-05-27",1526.12,1526.12,1526.12,1526.12,0],["2015-05-28",1656.39,1656.39,1656.39,1656.39,100],["2015-05-29",1656.39,1656.39,1656.39,1656.39,0],["2015-06-01",1656.39,1656.39,1656.39,1656.39,0],["2015-06-02",1656.39,1656.39,1656.39,1656.39,0],["2015-06-03",1656.39,1656.39,1656.39,1656.39,0],["2015-06-04",1656.39,1656.39,1656.39,1656.39,0],["2015-06-05",1656.39,1656.39,1656.39,1656.39,0],["2015-06-08",1656.39,1656.39,1656.39,1656.39,0],["2015-06-09",1656.39,1730.84,1637.78,1693.62,52100],["2015-06-10",1693.62,1730.84,1693.62,1712.23,35300],["2015-06-11",1712.23,1842.51,1712.23,1842.51,62900],["2015-06-12",1842.51,1879.73,1823.89,1861.12,52650],["2015-06-15",1842.51,1935.56,1823.89,1861.12,70300],["2015-06-16",1842.51,1861.12,1805.28,1805.28,29900],["2015-06-17",1805.28,1842.51,1768.06,1786.67,23900],["2015-06-18",1786.67,1823.89,1768.06,1786.67,11700],["2015-06-19",1786.67,1861.12,1786.67,1842.51,53900],["2015-06-22",1842.51,1861.12,1805.28,1823.89,41900],["2015-06-23",1842.51,1861.12,1768.06,1768.06,61600],["2015-06-24",1786.67,1823.89,1749.45,1768.06,53500],["2015-06-25",1768.06,1842.51,1749.45,1786.67,44800],["2015-06-26",1786.67,1805.28,1786.67,1786.67,34800],["2015-06-29",1786.67,1786.67,1712.23,1730.84,62000],["2015-06-30",1730.84,1805.28,1730.84,1768.06,76200],["2015-07-01",1768.06,1898.34,1749.45,1823.89,78600],["2015-07-02",1823.89,1916.95,1823.89,1861.12,90900],["2015-07-03",1861.12,1879.73,1842.51,1861.12,65300],["2015-07-06",1861.12,1916.95,1823.89,1823.89,55100],["2015-07-07",1823.89,1861.12,1768.06,1805.28,48000],["2015-07-08",1805.28,1842.51,1786.67,1805.28,68400],["2015-07-09",1805.28,1823.89,1768.06,1823.89,78100],["2015-07-10",1823.89,1842.51,1805.28,1823.89,60600],["2015-07-13",1823.89,1991.39,1786.67,1991.39,82900],["2015-07-14",1991.39,2177.51,1972.78,2177.51,48900],["2015-07-15",2382.23,2382.23,2103.06,2140.28,40000],["2015-07-16",2121.67,2158.9,2047.23,2140.28,53800],["2015-07-17",2140.28,2214.73,2140.28,2196.12,58300],["2015-07-20",2196.12,2382.23,2158.9,2382.23,131500],["2015-07-21",2382.23,2438.06,2345.01,2382.23,76100],["2015-07-22",2382.23,2456.67,2345.01,2400.84,87240],["2015-07-23",2400.84,2419.45,2345.01,2382.23,52500],["2015-07-24",2382.23,2419.45,2345.01,2400.84,77700],["2015-07-27",2400.84,2456.67,2382.23,2382.23,86300],["2015-07-28",2382.23,2419.45,2345.01,2382.23,76600],["2015-07-29",2382.23,2400.84,2326.4,2345.01,66200],["2015-07-30",2363.62,2382.23,2326.4,2345.01,59700],["2015-07-31",2345.01,2400.84,2326.4,2400.84,72300],["2015-08-03",2400.84,2400.84,2251.95,2251.95,78400],["2015-08-04",2251.95,2270.56,2196.12,2270.56,56700],["2015-08-05",2270.56,2438.06,2233.34,2419.45,110100],["2015-08-06",2419.45,2419.45,2289.17,2326.4,66700],["2015-08-07",2326.4,2363.62,2307.78,2345.01,57100],["2015-08-10",2345.01,2400.84,2326.4,2326.4,60800],["2015-08-11",2326.4,2363.62,2307.78,2326.4,65800],["2015-08-12",2307.78,2345.01,2270.56,2307.78,58300],["2015-08-13",2307.78,2326.4,2270.56,2307.78,63900],["2015-08-14",2307.78,2345.01,2251.95,2326.4,86600],["2015-08-17",2326.4,2345.01,2307.78,2326.4,63700],["2015-08-18",2326.4,2326.4,2307.78,2307.78,55100],["2015-08-19",2307.78,2326.4,2289.17,2289.17,71200],["2015-08-20",2289.17,2326.4,2270.56,2270.56,59000],["2015-08-21",2270.56,2289.17,2251.95,2270.56,68800],["2015-08-24",2270.56,2270.56,2233.34,2270.56,202600],["2015-08-25",2270.56,2326.4,2251.95,2251.95,156400],["2015-08-26",2251.95,2289.17,2233.34,2289.17,62800],["2015-08-27",2289.17,2438.06,2270.56,2419.45,386710],["2015-08-28",2400.84,2419.45,2345.01,2363.62,239600],["2015-08-31",2363.62,2419.45,2307.78,2382.23,223200],["2015-09-01",2382.23,2475.29,2326.4,2363.62,253700],["2015-09-03",2363.62,2419.45,2307.78,2307.78,339200],["2015-09-04",2289.17,2345.01,2270.56,2345.01,314300],["2015-09-07",2345.01,2400.84,2326.4,2363.62,317700],["2015-09-08",2382.23,2586.95,2345.01,2586.95,1536940],["2015-09-09",2680.01,2828.9,2605.56,2828.9,1514200],["2015-09-10",2847.51,3070.84,2698.62,2996.4,522010],["2015-09-11",3015.01,3015.01,2698.62,2698.62,73800],["2015-09-14",2438.06,2456.67,2438.06,2438.06,1484800],["2015-09-15",2438.06,2531.12,2419.45,2531.12,824600],["2015-09-16",2531.12,2531.12,2438.06,2438.06,518200],["2015-09-17",2438.06,2456.67,2400.84,2438.06,508410],["2015-09-18",2438.06,2475.29,2438.06,2456.67,711400],["2015-09-21",2456.67,2475.29,2419.45,2438.06,562300],["2015-09-22",2438.06,2456.67,2419.45,2438.06,452000],["2015-09-23",2419.45,2438.06,2400.84,2419.45,397200],["2015-09-24",2493.9,2493.9,2400.84,2438.06,609400],["2015-09-25",2456.67,2493.9,2419.45,2438.06,424100],["2015-09-28",2419.45,2456.67,2419.45,2419.45,382700],["2015-09-29",2438.06,2456.67,2400.84,2419.45,544500],["2015-09-30",2419.45,2493.9,2382.23,2456.67,608900],["2015-10-01",2400.84,2475.29,2400.84,2475.29,407600],["2015-10-02",2475.29,2531.12,2419.45,2512.51,680700],["2015-10-05",2456.67,2531.12,2456.67,2493.9,464500],["2015-10-06",2475.29,2512.51,2438.06,2456.67,669600],["2015-10-07",2475.29,2493.9,2456.67,2456.67,524200],["2015-10-08",2436.54,2496.95,2416.4,2476.81,487100],["2015-10-09",2476.81,2517.08,2436.54,2476.81,436300],["2015-10-12",2456.67,2718.45,2436.54,2718.45,1889600],["2015-10-13",2718.45,2799.0,2617.77,2678.18,594600],["2015-10-14",2698.31,2698.31,2416.4,2416.4,512600],["2015-10-15",2215.03,2456.67,2215.03,2396.26,1002300],["2015-10-16",2436.54,2496.95,2315.72,2376.13,598400],["2015-10-19",2335.85,2416.4,2335.85,2355.99,409000],["2015-10-20",2335.85,2355.99,2134.49,2134.49,604500],["2015-10-21",1933.12,1933.12,1933.12,1933.12,1946200],["2015-10-22",1832.44,1933.12,1751.89,1751.89,300000],["2015-10-23",1751.89,1812.3,1751.89,1812.3,112500],["2015-10-26",1812.3,1812.3,1651.21,1671.34,198600],["2015-10-27",1671.34,1671.34,1530.39,1590.8,190400],["2015-10-28",1590.8,1651.21,1570.66,1590.8,106700],["2015-10-29",1590.8,1610.93,1550.52,1610.93,138200],["2015-10-30",1570.66,1610.93,1570.66,1570.66,148700],["2015-11-02",1570.66,1631.07,1550.52,1590.8,270200],["2015-11-03",1530.39,1610.93,1530.39,1570.66,184200],["2015-11-04",1570.66,1610.93,1570.66,1590.8,173800],["2015-11-05",1570.66,1610.93,1570.66,1590.8,158200],["2015-11-06",1590.8,1590.8,1570.66,1590.8,198000],["2015-11-09",1610.93,1731.75,1570.66,1731.75,1041400],["2015-11-10",1872.71,1872.71,1731.75,1751.89,321800],["2015-11-11",1751.89,1772.03,1651.21,1671.34,547600],["2015-11-12",1671.34,1731.75,1651.21,1711.62,325000],["2015-11-13",1751.89,1751.89,1711.62,1731.75,273100],["2015-11-16",1711.62,1731.75,1671.34,1671.34,257000],["2015-11-17",1711.62,1711.62,1671.34,1691.48,410100],["2015-11-18",1671.34,1711.62,1671.34,1671.34,348500],["2015-11-19",1691.48,1731.75,1671.34,1691.48,297800],["2015-11-20",1731.75,1731.75,1671.34,1711.62,322200],["2015-11-23",1691.48,1731.75,1671.34,1671.34,447200],["2015-11-24",1671.34,1711.62,1651.21,1651.21,578300],["2015-11-25",1651.21,1711.62,1651.21,1691.48,213400],["2015-11-26",1691.48,1711.62,1671.34,1671.34,290000],["2015-11-27",1671.34,1711.62,1631.07,1651.21,347500],["2015-11-30",1631.07,1671.34,1590.8,1631.07,256700],["2015-12-01",1671.34,1691.48,1610.93,1631.07,192800],["2015-12-02",1671.34,1671.34,1631.07,1651.21,163000],["2015-12-03",1651.21,1691.48,1651.21,1651.21,181000],["2015-12-04",1671.34,1671.34,1631.07,1651.21,167000],["2015-12-07",1631.07,1731.75,1590.8,1691.48,887700],["2015-12-08",1691.48,1711.62,1651.21,1691.48,262600],["2015-12-09",1691.48,1711.62,1651.21,1651.21,171100],["2015-12-10",1671.34,1671.34,1610.93,1610.93,265800],["2015-12-11",1590.8,1651.21,1590.8,1631.07,157600],["2015-12-14",1610.93,1671.34,1590.8,1651.21,191700],["2015-12-15",1651.21,1671.34,1631.07,1651.21,165300],["2015-12-16",1671.34,1671.34,1631.07,1651.21,221500],["2015-12-17",1691.48,1691.48,1610.93,1651.21,383100],["2015-12-18",1691.48,1691.48,1631.07,1651.21,239300],["2015-12-21",1651.21,1671.34,1631.07,1651.21,163900],["2015-12-22",1671.34,1671.34,1631.07,1651.21,156800],["2015-12-23",1651.21,1671.34,1631.07,1631.07,140200],["2015-12-24",1610.93,1671.34,1610.93,1651.21,129500],["2015-12-25",1671.34,1671.34,1610.93,1610.93,178300],["2015-12-28",1631.07,1691.48,1631.07,1631.07,170600],["2015-12-29",1610.93,1651.21,1610.93,1651.21,173300],["2015-12-30",1590.8,1651.21,1590.8,1631.07,221000],["2015-12-31",1631.07,1691.48,1610.93,1671.34,485000],["2016-01-04",1691.48,1832.44,1631.07,1832.44,2646100],["2016-01-05",1892.85,1912.98,1711.62,1792.16,1403000],["2016-01-06",1751.89,1912.98,1711.62,1731.75,252500],["2016-01-07",1711.62,1711.62,1590.8,1590.8,346700],["2016-01-08",1449.84,1570.66,1449.84,1449.84,407700],["2016-01-11",1369.29,1369.29,1308.88,1308.88,614600],["2016-01-12",1248.47,1409.57,1208.2,1389.43,308100],["2016-01-13",1389.43,1389.43,1308.88,1389.43,132100],["2016-01-14",1349.16,1349.16,1268.61,1268.61,204600],["2016-01-15",1288.75,1288.75,1188.06,1208.2,243400],["2016-01-18",1228.34,1228.34,1127.65,1188.06,130700],["2016-01-19",1228.34,1288.75,1208.2,1268.61,189800],["2016-01-20",1268.61,1308.88,1208.2,1248.47,84800],["2016-01-21",1228.34,1228.34,1127.65,1127.65,132300],["2016-01-22",1127.65,1188.06,1107.52,1167.93,162700],["2016-01-25",1208.2,1268.61,1208.2,1248.47,88500],["2016-01-26",1248.47,1248.47,1147.79,1208.2,132600],["2016-01-27",1248.47,1248.47,1208.2,1208.2,145600],["2016-01-28",1167.93,1228.34,1167.93,1208.2,63900],["2016-01-29",1167.93,1208.2,1167.93,1167.93,65000],["2016-02-01",1167.93,1208.2,1127.65,1147.79,86600],["2016-02-02",1167.93,1167.93,1147.79,1167.93,1900],["2016-02-03",1147.79,1167.93,1127.65,1147.79,48700],["2016-02-04",1127.65,1147.79,1127.65,1147.79,41600],["2016-02-05",1147.79,1167.93,1107.52,1167.93,13300],["2016-02-15",1107.52,1167.93,1107.52,1167.93,6300],["2016-02-16",1167.93,1208.2,1147.79,1208.2,86600],["2016-02-17",1208.2,1208.2,1147.79,1167.93,81700],["2016-02-18",1188.06,1208.2,1167.93,1208.2,60000],["2016-02-19",1167.93,1188.06,1147.79,1167.93,74500],["2016-02-22",1167.93,1228.34,1167.93,1188.06,76000],["2016-02-23",1188.06,1208.2,1167.93,1188.06,49900],["2016-02-24",1167.93,1208.2,1147.79,1147.79,58500],["2016-02-25",1167.93,1248.47,1167.93,1208.2,271700],["2016-02-26",1208.2,1329.02,1208.2,1329.02,478000],["2016-02-29",1449.84,1449.84,1409.57,1449.84,172250],["2016-03-01",1530.39,1550.52,1369.29,1389.43,215100],["2016-03-02",1349.16,1510.25,1349.16,1510.25,543550],["2016-03-03",1610.93,1651.21,1530.39,1610.93,403010],["2016-03-04",1590.8,1610.93,1530.39,1550.52,131700],["2016-03-07",1570.66,1631.07,1530.39,1530.39,225800],["2016-03-08",1530.39,1570.66,1510.25,1530.39,234700],["2016-03-09",1530.39,1610.93,1530.39,1570.66,326700],["2016-03-10",1550.52,1631.07,1550.52,1610.93,278700],["2016-03-11",1610.93,1610.93,1530.39,1530.39,133300],["2016-03-14",1550.52,1550.52,1469.98,1469.98,225414],["2016-03-15",1490.11,1530.39,1429.7,1469.98,205700],["2016-03-16",1469.98,1510.25,1449.84,1490.11,165200],["2016-03-17",1490.11,1550.52,1469.98,1490.11,364200],["2016-03-18",1490.11,1490.11,1469.98,1469.98,56800],["2016-03-21",1469.98,1490.11,1349.16,1429.7,156696],["2016-03-22",1429.7,1429.7,1369.29,1369.29,127700],["2016-03-23",1369.29,1409.57,1349.16,1409.57,58600],["2016-03-24",1409.57,1409.57,1369.29,1389.43,48400],["2016-03-25",1389.43,1389.43,1349.16,1369.29,90500],["2016-03-28",1409.57,1449.84,1389.43,1429.7,73200],["2016-03-29",1449.84,1570.66,1449.84,1570.66,425292],["2016-03-30",1570.66,1711.62,1570.66,1711.62,450700],["2016-03-31",1772.03,1872.71,1711.62,1751.89,447400],["2016-04-01",1751.89,1751.89,1590.8,1590.8,203400],["2016-04-04",1570.66,1731.75,1570.66,1731.75,198900],["2016-04-05",1892.85,1892.85,1651.21,1812.3,280600],["2016-04-06",1792.16,1812.3,1671.34,1671.34,195400],["2016-04-07",1651.21,1711.62,1610.93,1671.34,157500],["2016-04-08",1671.34,1691.48,1610.93,1631.07,183800],["2016-04-11",1651.21,1751.89,1651.21,1731.75,145000],["2016-04-12",1711.62,1751.89,1691.48,1731.75,113600],["2016-04-13",1731.75,1731.75,1691.48,1711.62,134100],["2016-04-14",1711.62,1812.3,1691.48,1772.03,157020],["2016-04-15",1772.03,1792.16,1731.75,1772.03,161900],["2016-04-19",1772.03,1772.03,1711.62,1711.62,149800],["2016-04-20",1751.89,1792.16,1711.62,1731.75,149310],["2016-04-21",1731.75,1812.3,1731.75,1772.03,151000],["2016-04-22",1772.03,1812.3,1772.03,1812.3,170300],["2016-04-25",1852.57,1872.71,1812.3,1832.44,237000],["2016-04-26",1852.57,1852.57,1751.89,1832.44,196250],["2016-04-27",1832.44,1852.57,1812.3,1832.44,104800],["2016-04-28",1832.44,1832.44,1772.03,1792.16,23100],["2016-04-29",1792.16,1812.3,1772.03,1772.03,122040],["2016-05-04",1772.03,1933.12,1731.75,1912.98,96014],["2016-05-05",1973.39,2094.21,1933.12,2094.21,383256],["2016-05-06",2215.03,2215.03,2094.21,2094.21,124500],["2016-05-09",2094.21,2295.58,2013.67,2215.03,96607],["2016-05-10",2215.03,2436.54,2174.76,2436.54,279320],["2016-05-11",2517.08,2597.63,2436.54,2597.63,251266],["2016-05-12",2617.77,2617.77,2436.54,2476.81,316000],["2016-05-13",2517.08,2658.04,2517.08,2617.77,150207],["2016-05-16",2637.9,2698.31,2597.63,2617.77,190500],["2016-05-17",2617.77,2637.9,2496.95,2517.08,288621],["2016-05-18",2436.54,2517.08,2416.4,2416.4,127800],["2016-05-19",2355.99,2597.63,2355.99,2537.22,203000],["2016-05-20",2577.49,2597.63,2537.22,2537.22,102936],["2016-05-23",2537.22,2617.77,2537.22,2577.49,69300],["2016-05-24",2577.49,2597.63,2557.36,2557.36,71200],["2016-05-25",2577.49,2617.77,2557.36,2577.49,66100],["2016-05-26",2577.49,2577.49,2557.36,2577.49,32100],["2016-05-27",2557.36,2597.63,2537.22,2577.49,73200],["2016-05-30",2597.63,2597.63,2537.22,2577.49,57900],["2016-05-31",2577.49,2577.49,2557.36,2577.49,52400],["2016-06-01",2557.36,2577.49,2537.22,2537.22,35200],["2016-06-02",2537.22,2557.36,2496.95,2517.08,64400],["2016-06-03",2537.22,2557.36,2456.67,2476.81,99100],["2016-06-06",2517.08,2597.63,2496.95,2557.36,45100],["2016-06-07",2557.36,2577.49,2557.36,2557.36,52600],["2016-06-08",2577.49,2799.0,2577.49,2799.0,87720],["2016-06-09",2899.68,3060.77,2879.54,3040.64,82907],["2016-06-10",3040.64,3242.0,2960.09,3101.05,92940],["2016-06-13",3121.18,3382.96,3101.05,3161.46,76400],["2016-06-14",3201.73,3221.87,3020.5,3020.5,61410],["2016-06-15",3020.5,3020.5,2799.0,2799.0,103900],["2016-06-16",2778.86,3060.77,2778.86,3000.36,64000],["2016-06-17",2879.54,3101.05,2879.54,3020.5,19800],["2016-06-20",3040.64,3322.55,3020.5,3322.55,87000],["2016-06-21",3423.23,3644.74,3423.23,3644.74,103500],["2016-06-22",3644.74,3664.87,3544.05,3624.6,50300],["2016-06-23",3523.92,3624.6,3523.92,3584.33,59600],["2016-06-24",3544.05,3544.05,3242.0,3423.23,89400],["2016-06-27",3101.05,3423.23,3080.91,3403.1,29600],["2016-06-28",3423.23,3423.23,3221.87,3322.55,35000],["2016-06-29",3342.69,3483.64,3000.36,3000.36,161900],["2016-06-30",3121.18,3282.28,2939.95,3282.28,158800],["2016-07-01",3503.78,3564.19,3302.41,3423.23,46700],["2016-07-04",3362.82,3463.51,3342.69,3362.82,33100],["2016-07-05",3362.82,3362.82,3121.18,3161.46,52710],["2016-07-06",3161.46,3161.46,3121.18,3161.46,12900],["2016-07-07",3161.46,3362.82,3161.46,3322.55,28820],["2016-07-08",3342.69,3403.1,3221.87,3282.28,23600],["2016-07-11",3221.87,3282.28,3141.32,3181.59,62500],["2016-07-12",3181.59,3423.23,3181.59,3282.28,44700],["2016-07-13",3322.55,3322.55,3282.28,3282.28,28800],["2016-07-14",3282.28,3382.96,3262.14,3342.69,51000],["2016-07-15",3282.28,3342.69,3242.0,3242.0,19700],["2016-07-18",3503.78,3564.19,3262.14,3564.19,86380],["2016-07-19",3644.74,3725.28,3564.19,3584.33,36500],["2016-07-20",3322.55,3342.69,3242.0,3242.0,179400],["2016-07-21",3242.0,3242.0,3000.36,3080.91,81200],["2016-07-22",3040.64,3101.05,3020.5,3060.77,37600],["2016-07-25",2879.54,2939.95,2758.72,2758.72,60500],["2016-07-26",2758.72,2778.86,2496.95,2637.9,63771],["2016-07-27",2557.36,2899.68,2537.22,2899.68,71500],["2016-07-28",2919.82,3080.91,2919.82,2919.82,9700],["2016-07-29",2980.23,3161.46,2919.82,2980.23,19820],["2016-08-01",2980.23,3080.91,2960.09,2960.09,18300],["2016-08-02",2698.31,3000.36,2698.31,2819.13,26950],["2016-08-03",2819.13,2839.27,2718.45,2819.13,9100],["2016-08-04",2637.9,2819.13,2637.9,2658.04,24600],["2016-08-05",2577.49,2819.13,2577.49,2819.13,73914],["2016-08-08",2980.23,2980.23,2819.13,2899.68,12435],["2016-08-09",2960.09,2960.09,2819.13,2879.54,6600],["2016-08-10",2819.13,2899.68,2799.0,2799.0,34400],["2016-08-11",2799.0,2879.54,2799.0,2859.41,9710],["2016-08-12",2960.09,2960.09,2819.13,2879.54,25680],["2016-08-15",2899.68,2980.23,2879.54,2879.54,12500],["2016-08-16",2879.54,2879.54,2718.45,2839.27,8809],["2016-08-17",2799.0,3000.36,2799.0,2839.27,37200],["2016-08-18",2960.09,2960.09,2799.0,2839.27,54910],["2016-08-19",2899.68,2899.68,2819.13,2819.13,18130],["2016-08-22",2738.59,2799.0,2718.45,2799.0,11800],["2016-08-23",3037.67,3037.67,2712.21,2799.0,9200],["2016-08-24",2712.21,2755.6,2603.72,2647.11,19380],["2016-08-25",2668.81,2820.7,2668.81,2690.51,17400],["2016-08-26",2755.6,2799.0,2733.9,2733.9,30030],["2016-08-29",2733.9,2733.9,2647.11,2690.51,21015],["2016-08-30",2690.51,2712.21,2603.72,2712.21,11100],["2016-08-31",2712.21,2712.21,2625.42,2690.51,16830],["2016-09-01",2690.51,2690.51,2668.81,2690.51,30500],["2016-09-05",2799.0,2799.0,2603.72,2603.72,15700],["2016-09-06",2755.6,2755.6,2582.02,2603.72,9400],["2016-09-07",2430.14,2647.11,2430.14,2647.11,47700],["2016-09-08",2603.72,2777.3,2603.72,2733.9,22700],["2016-09-09",2799.0,2820.7,2755.6,2799.0,11880],["2016-09-12",2820.7,2820.7,2755.6,2799.0,16300],["2016-09-13",2777.3,2777.3,2733.9,2733.9,17000],["2016-09-14",2777.3,2799.0,2733.9,2755.6,8300],["2016-09-15",2625.42,2755.6,2625.42,2690.51,17300],["2016-09-16",2690.51,2712.21,2668.81,2712.21,14500],["2016-09-19",2820.7,2820.7,2690.51,2712.21,19000],["2016-09-20",2777.3,2972.58,2755.6,2907.49,45000],["2016-09-21",2907.49,3102.76,2864.09,2885.79,25935],["2016-09-22",2907.49,2994.28,2885.79,2885.79,8715],["2016-09-23",2885.79,2885.79,2842.39,2885.79,5680],["2016-09-26",2885.79,2929.18,2820.7,2907.49,12300],["2016-09-27",2907.49,2929.18,2864.09,2864.09,9700],["2016-09-28",2820.7,2885.79,2820.7,2885.79,3200],["2016-09-29",2842.39,2842.39,2820.7,2820.7,9300],["2016-09-30",2950.88,2950.88,2755.6,2820.7,20879],["2016-10-03",2907.49,2907.49,2799.0,2799.0,10400],["2016-10-04",2885.79,2885.79,2712.21,2712.21,15235],["2016-10-05",2799.0,2799.0,2668.81,2712.21,14100],["2016-10-06",2668.81,2820.7,2668.81,2820.7,5100],["2016-10-07",2799.0,2842.39,2733.9,2820.7,11220],["2016-10-10",2799.0,2799.0,2647.11,2777.3,13500],["2016-10-11",2755.6,2820.7,2733.9,2820.7,2900],["2016-10-12",2799.0,2799.0,2712.21,2712.21,4200],["2016-10-13",2712.21,2712.21,2647.11,2690.51,5400],["2016-10-14",2755.6,2842.39,2516.93,2712.21,18600],["2016-10-17",2690.51,2690.51,2560.32,2560.32,8400],["2016-10-18",2603.72,2690.51,2582.02,2690.51,400],["2016-10-19",2603.72,2625.42,2582.02,2582.02,7100],["2016-10-20",2582.02,2690.51,2582.02,2603.72,2100],["2016-10-21",2582.02,2582.02,2343.35,2430.14,108200],["2016-10-24",2430.14,2516.93,2234.86,2386.74,17600],["2016-10-25",2386.74,2430.14,2321.65,2430.14,11400],["2016-10-26",2451.83,2625.42,2430.14,2430.14,9900],["2016-10-27",2365.04,2430.14,2343.35,2430.14,5000],["2016-10-28",2343.35,2386.74,2343.35,2386.74,7700],["2016-10-31",2365.04,2451.83,2365.04,2451.83,20700],["2016-11-01",2451.83,2473.53,2430.14,2473.53,10800],["2016-11-02",2256.56,2408.44,2256.56,2365.04,14800],["2016-11-03",2386.74,2408.44,2278.25,2365.04,22400],["2016-11-04",2278.25,2408.44,2256.56,2321.65,21900],["2016-11-07",2104.67,2365.04,2104.67,2343.35,21800],["2016-11-08",2343.35,2365.04,2126.37,2343.35,17500],["2016-11-09",2213.16,2299.95,2213.16,2278.25,2100],["2016-11-10",2234.86,2321.65,2234.86,2278.25,20360],["2016-11-11",2256.56,2278.25,2256.56,2278.25,17750],["2016-11-14",2256.56,2495.23,2213.16,2430.14,14700],["2016-11-15",2516.93,2668.81,2430.14,2668.81,24740],["2016-11-16",2712.21,2712.21,2538.63,2712.21,25170],["2016-11-17",2603.72,2712.21,2516.93,2690.51,49000],["2016-11-18",2625.42,2668.81,2560.32,2560.32,7300],["2016-11-21",2408.44,2668.81,2408.44,2647.11,9900],["2016-11-22",2603.72,2625.42,2516.93,2603.72,33700],["2016-11-23",2516.93,2560.32,2473.53,2560.32,6500],["2016-11-24",2582.02,2647.11,2495.23,2538.63,7500],["2016-11-25",2473.53,2516.93,2473.53,2495.23,20200],["2016-11-28",2495.23,2495.23,2473.53,2495.23,8300],["2016-11-29",2582.02,2582.02,2473.53,2473.53,23940],["2016-11-30",2538.63,2582.02,2386.74,2582.02,18600],["2016-12-01",2538.63,2712.21,2538.63,2690.51,43210],["2016-12-02",2625.42,2712.21,2582.02,2712.21,41200],["2016-12-05",2690.51,2690.51,2625.42,2647.11,3200],["2016-12-06",2625.42,2668.81,2538.63,2538.63,7740],["2016-12-07",2603.72,2603.72,2582.02,2582.02,1200],["2016-12-08",2625.42,2777.3,2560.32,2647.11,11800],["2016-12-09",2603.72,2668.81,2408.44,2603.72,15400],["2016-12-12",2473.53,2582.02,2473.53,2582.02,8600],["2016-12-13",2495.23,2582.02,2430.14,2582.02,8000],["2016-12-14",2560.32,2560.32,2495.23,2560.32,2300],["2016-12-15",2538.63,2538.63,2495.23,2538.63,12100],["2016-12-16",2495.23,2516.93,2430.14,2495.23,25300],["2016-12-19",2495.23,2495.23,2299.95,2495.23,32900],["2016-12-20",2560.32,2560.32,2299.95,2473.53,20600],["2016-12-21",2473.53,2473.53,2386.74,2451.83,14200],["2016-12-22",2473.53,2473.53,2430.14,2451.83,12100],["2016-12-23",2451.83,2647.11,2451.83,2603.72,18000],["2016-12-26",2603.72,2712.21,2603.72,2647.11,13100],["2016-12-27",2647.11,2690.51,2582.02,2647.11,25460],["2016-12-28",2668.81,2668.81,2603.72,2668.81,800],["2016-12-29",2603.72,2647.11,2582.02,2603.72,9800],["2016-12-30",2560.32,2647.11,2560.32,2647.11,12600],["2017-01-03",2712.21,2777.3,2625.42,2690.51,6100],["2017-01-04",2690.51,2929.18,2690.51,2907.49,48120],["2017-01-05",2950.88,2950.88,2820.7,2907.49,14400],["2017-01-06",2820.7,2864.09,2820.7,2842.39,2700],["2017-01-09",3037.67,3037.67,2603.72,2603.72,38000],["2017-01-10",2582.02,2690.51,2560.32,2582.02,13600],["2017-01-11",2560.32,2668.81,2538.63,2668.81,3600],["2017-01-12",2603.72,2690.51,2603.72,2668.81,4000],["2017-01-13",2668.81,2668.81,2603.72,2668.81,5100],["2017-01-16",2603.72,2733.9,2538.63,2690.51,22060],["2017-01-17",2625.42,2668.81,2603.72,2647.11,11800],["2017-01-18",2647.11,2647.11,2603.72,2647.11,22540],["2017-01-19",2625.42,2625.42,2560.32,2625.42,7900],["2017-01-20",2885.79,2885.79,2625.42,2733.9,9600],["2017-01-23",2668.81,2668.81,2495.23,2560.32,31800],["2017-01-24",2603.72,2690.51,2603.72,2647.11,8500],["2017-01-25",2668.81,2820.7,2625.42,2820.7,10500],["2017-02-02",2799.0,2799.0,2560.32,2603.72,35800],["2017-02-03",2560.32,2690.51,2560.32,2625.42,7600],["2017-02-06",2582.02,2603.72,2495.23,2603.72,20000],["2017-02-07",2495.23,2538.63,2451.83,2451.83,23680],["2017-02-08",2516.93,2538.63,2516.93,2538.63,17100],["2017-02-09",2560.32,2560.32,2473.53,2538.63,25000],["2017-02-10",2451.83,2473.53,2430.14,2473.53,23200],["2017-02-13",2473.53,2603.72,2343.35,2582.02,40900],["2017-02-14",2495.23,2560.32,2495.23,2495.23,6000],["2017-02-15",2473.53,2625.42,2473.53,2603.72,32710],["2017-02-16",2603.72,2603.72,2538.63,2582.02,12200],["2017-02-17",2582.02,2690.51,2495.23,2690.51,15900],["2017-02-20",2647.11,2777.3,2625.42,2777.3,26830],["2017-02-21",2712.21,2820.7,2712.21,2820.7,23300],["2017-02-22",2820.7,2864.09,2777.3,2842.39,40480],["2017-02-23",2799.0,2842.39,2777.3,2820.7,7730],["2017-02-24",2820.7,2864.09,2712.21,2712.21,13900],["2017-02-27",2842.39,2842.39,2647.11,2690.51,5400],["2017-02-28",2690.51,2690.51,2451.83,2538.63,17900],["2017-03-01",2690.51,2690.51,2495.23,2516.93,15000],["2017-03-02",2560.32,2582.02,2538.63,2582.02,10100],["2017-03-03",2560.32,2582.02,2516.93,2516.93,19800],["2017-03-06",2560.32,2690.51,2538.63,2582.02,23810],["2017-03-07",2538.63,2625.42,2538.63,2625.42,3400],["2017-03-08",2451.83,2647.11,2451.83,2647.11,6200],["2017-03-09",2668.81,2733.9,2560.32,2690.51,22910],["2017-03-10",2647.11,2668.81,2603.72,2668.81,3300],["2017-03-13",2668.81,2668.81,2408.44,2603.72,30100],["2017-03-14",2603.72,2625.42,2495.23,2560.32,11400],["2017-03-15",2495.23,2560.32,2495.23,2516.93,22600],["2017-03-16",2625.42,2625.42,2495.23,2516.93,39800],["2017-03-17",2560.32,2560.32,2495.23,2560.32,23000],["2017-03-20",2582.02,2582.02,2495.23,2538.63,16000],["2017-03-21",2516.93,2560.32,2495.23,2560.32,17900],["2017-03-22",2408.44,2560.32,2408.44,2473.53,27600],["2017-03-23",2473.53,2516.93,2473.53,2516.93,6200],["2017-03-24",2495.23,2495.23,2408.44,2495.23,2000],["2017-03-27",2451.83,2495.23,2451.83,2495.23,2800],["2017-03-28",2495.23,2495.23,2408.44,2495.23,9000],["2017-03-29",2495.23,2495.23,2451.83,2473.53,10800],["2017-03-30",2473.53,2582.02,2473.53,2473.53,6800],["2017-03-31",2473.53,2516.93,2473.53,2516.93,900],["2017-04-03",2538.63,2538.63,2343.35,2451.83,16900],["2017-04-04",2408.44,2408.44,2213.16,2278.25,68900],["2017-04-05",2278.25,2473.53,2169.77,2343.35,35700],["2017-04-07",2473.53,2538.63,2234.86,2234.86,20700],["2017-04-10",2299.95,2299.95,2256.56,2278.25,9400],["2017-04-11",2299.95,2321.65,2278.25,2278.25,6500],["2017-04-12",2256.56,2256.56,2256.56,2256.56,1600],["2017-04-13",2169.77,2234.86,2039.58,2039.58,60900],["2017-04-14",1931.09,2104.67,1931.09,2039.58,31100],["2017-04-17",2082.97,2234.86,1996.18,2234.86,35100],["2017-04-18",2451.83,2451.83,2169.77,2234.86,8400],["2017-04-19",2126.37,2234.86,2126.37,2234.86,3500],["2017-04-20",2148.07,2169.77,2061.28,2061.28,5800],["2017-04-21",2148.07,2256.56,2082.97,2256.56,37800],["2017-04-24",2278.25,2321.65,2256.56,2299.95,8100],["2017-04-25",2299.95,2299.95,2191.46,2191.46,7800],["2017-04-26",2213.16,2299.95,2213.16,2256.56,7300],["2017-04-27",2234.86,2256.56,2148.07,2234.86,14800],["2017-04-28",2256.56,2256.56,2169.77,2191.46,12600],["2017-05-03",2256.56,2256.56,2126.37,2169.77,11500],["2017-05-04",2191.46,2256.56,2082.97,2148.07,17500],["2017-05-05",2148.07,2148.07,2039.58,2039.58,9900],["2017-05-08",2039.58,2061.28,1996.18,2017.88,13800],["2017-05-09",1996.18,2082.97,1974.49,2082.97,5900],["2017-05-10",2082.97,2213.16,2082.97,2169.77,13500],["2017-05-11",2082.97,2148.07,2039.58,2039.58,14200],["2017-05-12",2039.58,2104.67,1996.18,2082.97,7300],["2017-05-15",1996.18,2126.37,1996.18,2126.37,19600],["2017-05-16",2126.37,2126.37,1974.49,2061.28,29500],["2017-05-17",2017.88,2082.97,1996.18,2082.97,4300],["2017-05-18",1974.49,2104.67,1974.49,2082.97,10900],["2017-05-19",2039.58,2039.58,2017.88,2039.58,4500],["2017-05-22",2061.28,2126.37,2039.58,2126.37,31600],["2017-05-23",2126.37,2126.37,2039.58,2039.58,30300],["2017-05-24",2104.67,2104.67,2061.28,2082.97,7600],["2017-05-25",2061.28,2104.67,2061.28,2104.67,14600],["2017-05-26",2104.67,2148.07,2104.67,2104.67,13300],["2017-05-29",2126.37,2169.77,2104.67,2148.07,15300],["2017-05-30",2126.37,2126.37,2104.67,2126.37,19110],["2017-05-31",2126.37,2169.77,2126.37,2169.77,4700],["2017-06-01",2148.07,2148.07,2126.37,2126.37,21700],["2017-06-02",2104.67,2321.65,2104.67,2321.65,23900],["2017-06-05",2148.07,2343.35,2148.07,2169.77,11700],["2017-06-06",2169.77,2256.56,2169.77,2234.86,9700],["2017-06-07",2213.16,2213.16,2213.16,2213.16,3000],["2017-06-08",2213.16,2213.16,2126.37,2169.77,10800],["2017-06-09",2191.46,2213.16,2169.77,2169.77,15300],["2017-06-12",2169.77,2234.86,2169.77,2191.46,21500],["2017-06-13",2234.86,2408.44,2234.86,2408.44,52000],["2017-06-14",2451.83,2647.11,2451.83,2647.11,78400],["2017-06-15",2647.11,2647.11,2495.23,2560.32,22600],["2017-06-16",2625.42,2799.0,2560.32,2603.72,108400],["2017-06-19",2668.81,2668.81,2495.23,2495.23,6200],["2017-06-20",2386.74,2538.63,2386.74,2516.93,13000],["2017-06-21",2495.23,2495.23,2430.14,2430.14,10700],["2017-06-22",2278.25,2538.63,2278.25,2538.63,13100],["2017-06-23",2560.32,2668.81,2473.53,2668.81,46100],["2017-06-26",2668.81,2929.18,2668.81,2929.18,83030],["2017-06-27",2950.88,2950.88,2777.3,2820.7,8800],["2017-06-28",2755.6,2885.79,2712.21,2885.79,34600],["2017-06-29",2959.78,3009.11,2861.12,2861.12,7500],["2017-06-30",2861.12,3132.44,2861.12,3107.77,16900],["2017-07-03",3280.43,3280.43,2984.45,3206.43,2200],["2017-07-04",2885.79,3206.43,2885.79,3132.44,10900],["2017-07-05",2959.78,3132.44,2959.78,3132.44,31000],["2017-07-06",3107.77,3107.77,2984.45,3083.11,208200],["2017-07-07",3058.44,3107.77,2984.45,3033.78,81200],["2017-07-10",3329.76,3329.76,2984.45,3033.78,184850],["2017-07-11",3058.44,3058.44,3009.11,3058.44,143500],["2017-07-12",3107.77,3107.77,2959.78,3009.11,188100],["2017-07-13",3009.11,3033.78,2959.78,3009.11,241500],["2017-07-14",3083.11,3083.11,2984.45,2984.45,206100],["2017-07-17",3033.78,3083.11,2984.45,3083.11,251500],["2017-07-18",3107.77,3206.43,3107.77,3107.77,352020],["2017-07-19",3107.77,3132.44,3083.11,3132.44,77143],["2017-07-20",3107.77,3132.44,3083.11,3083.11,102000],["2017-07-21",3255.76,3379.09,3107.77,3379.09,92900],["2017-07-24",3453.08,3699.73,3453.08,3699.73,282360],["2017-07-25",4069.7,4069.7,3699.73,3724.39,236500],["2017-07-26",3724.39,3823.05,3699.73,3699.73,224450],["2017-07-27",3699.73,3749.06,3699.73,3724.39,89800],["2017-07-28",3724.39,3823.05,3724.39,3773.72,587173],["2017-07-31",3773.72,3798.39,3749.06,3773.72,400200],["2017-08-01",3773.72,3798.39,3749.06,3773.72,136100],["2017-08-02",3773.72,3773.72,3551.74,3625.73,206600],["2017-08-03",3527.07,3527.07,3329.76,3329.76,125130],["2017-08-04",3305.09,3329.76,3033.78,3058.44,191500],["2017-08-07",3083.11,3354.42,3033.78,3354.42,125600],["2017-08-08",3354.42,3354.42,3255.76,3329.76,114100],["2017-08-09",3329.76,3354.42,3107.77,3305.09,410800],["2017-08-10",3305.09,3354.42,3231.1,3329.76,160500],["2017-08-11",3305.09,3305.09,3280.43,3305.09,218700],["2017-08-14",3305.09,3379.09,3305.09,3379.09,105800],["2017-08-15",3379.09,3428.41,3379.09,3379.09,176700],["2017-08-16",3379.09,3379.09,3354.42,3379.09,109500],["2017-08-17",3379.09,3403.75,3354.42,3379.09,116400],["2017-08-18",3379.09,3379.09,3354.42,3379.09,180200],["2017-08-21",3379.09,3379.09,3280.43,3379.09,385137],["2017-08-22",3379.09,3699.73,3354.42,3699.73,775372],["2017-08-23",3823.05,3823.05,3601.07,3625.73,426566],["2017-08-24",3625.73,3625.73,3280.43,3379.09,530317],["2017-08-25",3354.42,3453.08,3280.43,3453.08,248260],["2017-08-28",3453.08,3625.73,3403.75,3601.07,387633],["2017-08-29",3601.07,3625.73,3551.74,3625.73,115000],["2017-08-30",3601.07,3675.06,3601.07,3601.07,226600],["2017-08-31",3601.07,3675.06,3551.74,3625.73,376381],["2017-09-01",3625.73,3650.4,3502.41,3601.07,266251],["2017-09-05",3576.4,3625.73,3502.41,3601.07,28064],["2017-09-06",3527.07,3527.07,3502.41,3502.41,64500],["2017-09-07",3502.41,3625.73,3502.41,3502.41,85800],["2017-09-08",3453.08,3453.08,3428.41,3453.08,38405],["2017-09-11",3453.08,3453.08,3329.76,3329.76,55330],["2017-09-12",3305.09,3329.76,3305.09,3329.76,7600],["2017-09-13",3305.09,3453.08,3305.09,3354.42,46370],["2017-09-14",3453.08,3453.08,3354.42,3354.42,25790],["2017-09-15",3354.42,3379.09,3329.76,3379.09,5300],["2017-09-18",3354.42,3379.09,3280.43,3305.09,35500],["2017-09-19",3305.09,3329.76,3305.09,3305.09,15300],["2017-09-20",3305.09,3305.09,3280.43,3305.09,13106],["2017-09-21",3305.09,3305.09,3206.43,3255.76,36330],["2017-09-22",3305.09,3305.09,3255.76,3255.76,9160],["2017-09-25",3255.76,3305.09,3231.1,3305.09,11600],["2017-09-26",3305.09,3403.75,3305.09,3354.42,49710],["2017-09-27",3453.08,3477.74,3403.75,3403.75,18400],["2017-09-28",3329.76,3354.42,3255.76,3354.42,15139],["2017-09-29",3305.09,3403.75,3280.43,3403.75,16700],["2017-10-02",3453.08,3453.08,3305.09,3403.75,11100],["2017-10-03",3305.09,3329.76,3280.43,3329.76,19200],["2017-10-04",3329.76,3329.76,3305.09,3329.76,12940],["2017-10-05",3329.76,3354.42,3305.09,3354.42,3300],["2017-10-06",3329.76,3354.42,3329.76,3329.76,13100],["2017-10-09",3601.07,3601.07,3305.09,3354.42,42500],["2017-10-10",3354.42,3403.75,3354.42,3379.09,28346],["2017-10-11",3428.41,3527.07,3403.75,3477.74,55220],["2017-10-12",3551.74,3551.74,3354.42,3453.08,69800],["2017-10-13",3403.75,3403.75,3354.42,3354.42,18700],["2017-10-16",3379.09,3428.41,3354.42,3428.41,23300],["2017-10-17",3403.75,3428.41,3379.09,3379.09,24100],["2017-10-18",3305.09,3403.75,3255.76,3403.75,3900],["2017-10-19",3329.76,3329.76,3329.76,3329.76,600],["2017-10-20",3280.43,3354.42,3206.43,3329.76,36300],["2017-10-23",3157.1,3231.1,3157.1,3206.43,18500],["2017-10-24",3206.43,3206.43,3157.1,3181.77,10300],["2017-10-25",3132.44,3181.77,3083.11,3083.11,23100],["2017-10-26",3083.11,3083.11,2861.12,2935.12,57050],["2017-10-27",2836.46,3083.11,2836.46,3083.11,30810],["2017-10-30",2836.46,3083.11,2836.46,2959.78,6510],["2017-10-31",2959.78,2959.78,2885.79,2959.78,25500],["2017-11-01",2663.8,3058.44,2663.8,2959.78,21400],["2017-11-02",2935.12,2935.12,2713.13,2811.79,27900],["2017-11-03",2737.8,3083.11,2737.8,3083.11,7460],["2017-11-06",3083.11,3083.11,2885.79,3033.78,5310],["2017-11-07",3009.11,3009.11,2885.79,2885.79,28455],["2017-11-08",2836.46,2935.12,2836.46,2935.12,5120],["2017-11-09",2737.8,3033.78,2737.8,2836.46,16560],["2017-11-10",2713.13,2762.46,2713.13,2762.46,11200],["2017-11-13",2787.13,2984.45,2787.13,2959.78,15810],["2017-11-14",2762.46,2959.78,2762.46,2935.12,17900],["2017-11-15",2935.12,2935.12,2861.12,2910.45,13100],["2017-11-16",2959.78,3157.1,2959.78,3083.11,52582],["2017-11-17",3206.43,3305.09,2959.78,3107.77,9422],["2017-11-20",2959.78,2959.78,2910.45,2910.45,716],["2017-11-21",3009.11,3009.11,2836.46,2861.12,5600],["2017-11-22",2861.12,2861.12,2861.12,2861.12,1000],["2017-11-23",2836.46,2861.12,2836.46,2861.12,7800],["2017-11-24",2861.12,2861.12,2811.79,2861.12,16745],["2017-11-27",2861.12,2959.78,2861.12,2959.78,48832],["2017-11-28",2935.12,2935.12,2910.45,2935.12,5400],["2017-11-29",2910.45,2935.12,2861.12,2935.12,4000],["2017-11-30",2861.12,2885.79,2836.46,2885.79,44600],["2017-12-01",2885.79,2910.45,2885.79,2910.45,6400],["2017-12-04",3181.77,3181.77,2885.79,2885.79,42530],["2017-12-05",2935.12,2935.12,2811.79,2885.79,36830],["2017-12-06",2885.79,2885.79,2811.79,2861.12,2500],["2017-12-07",2861.12,2885.79,2787.13,2885.79,4623],["2017-12-08",2811.79,2811.79,2811.79,2811.79,8000],["2017-12-11",2811.79,2811.79,2811.79,2811.79,1010],["2017-12-12",2713.13,2713.13,2565.14,2713.13,32300],["2017-12-13",2836.46,2836.46,2713.13,2713.13,600],["2017-12-14",2737.8,2787.13,2713.13,2787.13,7200],["2017-12-15",2713.13,2836.46,2713.13,2836.46,18000],["2017-12-18",2959.78,2959.78,2811.79,2861.12,4500],["2017-12-19",2836.46,2836.46,2811.79,2811.79,6401],["2017-12-20",2811.79,2811.79,2811.79,2811.79,4000],["2017-12-21",2762.46,2836.46,2762.46,2787.13,19600],["2017-12-22",2787.13,2787.13,2762.46,2762.46,7600],["2017-12-25",2762.46,2811.79,2762.46,2811.79,74800],["2017-12-26",2861.12,2861.12,2861.12,2861.12,100],["2017-12-27",2885.79,2910.45,2836.46,2836.46,10300],["2017-12-28",2787.13,2836.46,2787.13,2787.13,83210],["2017-12-29",2762.46,2885.79,2762.46,2836.46,2270],["2018-01-02",2910.45,2910.45,2910.45,2910.45,101],["2018-01-03",2836.46,2910.45,2787.13,2910.45,6508],["2018-01-04",2787.13,2836.46,2787.13,2811.79,3100],["2018-01-05",2787.13,2885.79,2762.46,2762.46,14300],["2018-01-08",2787.13,2836.46,2713.13,2836.46,19300],["2018-01-09",2836.46,2885.79,2787.13,2885.79,8900],["2018-01-10",2885.79,2885.79,2787.13,2836.46,4900],["2018-01-11",2836.46,2836.46,2811.79,2836.46,5302],["2018-01-12",2836.46,2836.46,2836.46,2836.46,0],["2018-01-15",2935.12,2959.78,2885.79,2959.78,20818],["2018-01-16",2984.45,3107.77,2910.45,2910.45,22300],["2018-01-17",3009.11,3009.11,2910.45,2984.45,3300],["2018-01-18",2984.45,2984.45,2959.78,2959.78,1000],["2018-01-19",2959.78,2959.78,2713.13,2787.13,13600],["2018-01-22",2713.13,2935.12,2713.13,2910.45,14800],["2018-01-23",2910.45,2910.45,2861.12,2861.12,9338],["2018-01-24",2861.12,2861.12,2811.79,2811.79,10200],["2018-01-25",2762.46,2885.79,2762.46,2861.12,22700],["2018-01-26",2836.46,2861.12,2811.79,2861.12,5002],["2018-01-29",2861.12,2861.12,2737.8,2737.8,4410],["2018-01-30",2762.46,2787.13,2713.13,2787.13,6600],["2018-01-31",2737.8,2787.13,2713.13,2787.13,5600],["2018-02-01",2713.13,2787.13,2688.47,2787.13,6200],["2018-02-02",2787.13,2787.13,2663.8,2762.46,15900],["2018-02-05",2737.8,2737.8,2663.8,2713.13,7900],["2018-02-06",2466.49,2713.13,2441.82,2713.13,49100],["2018-02-07",2540.48,2540.48,2540.48,2540.48,3500],["2018-02-08",2688.47,2688.47,2515.82,2515.82,9000],["2018-02-09",2491.15,2639.14,2367.83,2639.14,5100],["2018-02-12",2688.47,2787.13,2663.8,2787.13,3700],["2018-02-13",2762.46,2762.46,2762.46,2762.46,100],["2018-02-21",2688.47,2762.46,2688.47,2762.46,1000],["2018-02-22",2663.8,2663.8,2663.8,2663.8,2500],["2018-02-23",2639.14,2713.13,2589.81,2688.47,22300],["2018-02-26",2762.46,2762.46,2614.47,2713.13,16410],["2018-02-27",2663.8,2713.13,2589.81,2589.81,10600],["2018-02-28",2713.13,2713.13,2713.13,2713.13,100],["2018-03-01",2688.47,2688.47,2663.8,2688.47,9070],["2018-03-02",2614.47,2713.13,2614.47,2713.13,16100],["2018-03-05",2614.47,2688.47,2589.81,2589.81,13300],["2018-03-06",2589.81,2589.81,2589.81,2589.81,12100],["2018-03-07",2713.13,2836.46,2713.13,2713.13,49000],["2018-03-08",2688.47,2688.47,2663.8,2663.8,30000],["2018-03-09",2639.14,2639.14,2540.48,2565.14,88100],["2018-03-12",2540.48,2614.47,2540.48,2614.47,300],["2018-03-13",2614.47,2688.47,2614.47,2688.47,4970],["2018-03-14",2614.47,2935.12,2589.81,2639.14,31400],["2018-03-15",2885.79,2885.79,2688.47,2762.46,10300],["2018-03-16",2959.78,2959.78,2836.46,2935.12,25800],["2018-03-19",3107.77,3107.77,2910.45,2935.12,36800],["2018-03-20",3132.44,3132.44,2910.45,2959.78,51700],["2018-03-21",3058.44,3058.44,2935.12,2984.45,12300],["2018-03-22",2885.79,3009.11,2885.79,3009.11,300],["2018-03-23",2935.12,2935.12,2935.12,2935.12,100],["2018-03-26",2935.12,2984.45,2836.46,2836.46,2800],["2018-03-27",2984.45,2984.45,2910.45,2959.78,21600],["2018-03-28",2959.78,2959.78,2885.79,2910.45,15200],["2018-03-29",2959.78,2959.78,2861.12,2910.45,23400],["2018-03-30",2959.78,2959.78,2910.45,2959.78,26800],["2018-04-02",2935.12,2959.78,2910.45,2959.78,1900],["2018-04-03",2910.45,2935.12,2861.12,2935.12,2300],["2018-04-04",2861.12,2959.78,2836.46,2959.78,3100],["2018-04-05",2935.12,2935.12,2836.46,2935.12,3100],["2018-04-06",2861.12,2935.12,2836.46,2935.12,2250],["2018-04-09",2935.12,2935.12,2861.12,2885.79,2700],["2018-04-10",2861.12,2959.78,2836.46,2910.45,2500],["2018-04-11",2836.46,2935.12,2639.14,2910.45,12400],["2018-04-12",2737.8,2836.46,2713.13,2737.8,6200],["2018-04-13",2910.45,2910.45,2737.8,2885.79,3100],["2018-04-16",2836.46,2861.12,2836.46,2861.12,400],["2018-04-17",2885.79,2885.79,2885.79,2885.79,100],["2018-04-18",2885.79,2910.45,2861.12,2885.79,8200],["2018-04-19",2787.13,2885.79,2787.13,2885.79,15700],["2018-04-20",2787.13,2885.79,2787.13,2836.46,30000],["2018-04-23",2737.8,2762.46,2688.47,2762.46,4500],["2018-04-24",2836.46,2836.46,2663.8,2787.13,2400],["2018-04-26",2639.14,2861.12,2589.81,2762.46,6100],["2018-04-27",2614.47,2737.8,2565.14,2737.8,22600],["2018-05-02",2935.12,2935.12,2515.82,2713.13,35600],["2018-05-03",2565.14,2688.47,2540.48,2589.81,17900],["2018-05-04",2713.13,2713.13,2589.81,2663.8,19200],["2018-05-07",2688.47,2713.13,2639.14,2713.13,44700],["2018-05-08",2639.14,2713.13,2540.48,2565.14,13500],["2018-05-09",2589.81,2688.47,2589.81,2688.47,8300],["2018-05-10",2717.07,2917.28,2717.07,2917.28,3700],["2018-05-11",2974.48,3117.48,2945.88,3031.68,54100],["2018-05-14",2860.07,2860.07,2802.87,2802.87,6200],["2018-05-15",3003.08,3003.08,2802.87,2860.07,5900],["2018-05-16",2831.47,2917.28,2574.07,2688.47,21000],["2018-05-17",2774.27,2774.27,2774.27,2774.27,300],["2018-05-18",2602.67,2831.47,2602.67,2831.47,30000],["2018-05-21",2831.47,2831.47,2802.87,2802.87,600],["2018-05-22",2802.87,2802.87,2631.27,2774.27,2900],["2018-05-23",2802.87,3003.08,2574.07,2774.27,50000],["2018-05-24",2917.28,2917.28,2774.27,2774.27,400],["2018-05-25",2602.67,2774.27,2574.07,2574.07,8600],["2018-05-28",2574.07,2574.07,2373.86,2574.07,35200],["2018-05-29",2345.26,2631.27,2345.26,2631.27,33900],["2018-05-30",2574.07,2602.67,2431.06,2431.06,51900],["2018-05-31",2459.66,2574.07,2316.66,2574.07,29400],["2018-06-01",2545.47,2545.47,2545.47,2545.47,300],["2018-06-04",2545.47,2545.47,2431.06,2431.06,900],["2018-06-05",2631.27,2631.27,2631.27,2631.27,100],["2018-06-06",2574.07,2574.07,2488.26,2545.47,1100],["2018-06-07",2574.07,2574.07,2402.46,2402.46,3700],["2018-06-08",2402.46,2402.46,2373.86,2402.46,6000],["2018-06-11",2459.66,2602.67,2431.06,2545.47,22500],["2018-06-12",2545.47,2545.47,2545.47,2545.47,0],["2018-06-13",2516.86,2602.67,2516.86,2602.67,4300],["2018-06-14",2574.07,2602.67,2431.06,2459.66,53800],["2018-06-15",2574.07,2602.67,2459.66,2602.67,20400],["2018-06-18",2688.47,2688.47,2688.47,2688.47,2500],["2018-06-19",2688.47,2688.47,2659.87,2659.87,200],["2018-06-20",2631.27,2631.27,2431.06,2574.07,6600],["2018-06-21",2631.27,2745.67,2631.27,2688.47,10600],["2018-06-22",2688.47,2688.47,2516.86,2688.47,6500],["2018-06-25",2488.26,2688.47,2488.26,2688.47,1800],["2018-06-26",2516.86,2659.87,2488.26,2659.87,3000],["2018-06-27",2516.86,2659.87,2516.86,2659.87,49200],["2018-06-28",2516.86,2631.27,2516.86,2631.27,10500],["2018-06-29",2631.27,2631.27,2631.27,2631.27,1600],["2018-07-02",2488.26,2602.67,2459.66,2602.67,2504],["2018-07-03",2459.66,2574.07,2373.86,2402.46,12500],["2018-07-04",2288.06,2431.06,2288.06,2431.06,1300],["2018-07-05",2488.26,2516.86,2431.06,2516.86,1600],["2018-07-06",2516.86,2574.07,2516.86,2574.07,3400],["2018-07-09",2545.47,2545.47,2516.86,2545.47,16700],["2018-07-10",2602.67,2602.67,2574.07,2574.07,46900],["2018-07-11",2488.26,2574.07,2488.26,2574.07,10500],["2018-07-12",2602.67,2602.67,2431.06,2431.06,6500],["2018-07-13",2631.27,2631.27,2431.06,2459.66,40300],["2018-07-16",2574.07,2574.07,2459.66,2488.26,16800],["2018-07-17",2488.26,2574.07,2488.26,2574.07,2700],["2018-07-18",2459.66,2717.07,2345.26,2717.07,53304],["2018-07-19",2574.07,2659.87,2488.26,2631.27,4700],["2018-07-20",2574.07,2631.27,2574.07,2631.27,2300],["2018-07-23",2431.06,2574.07,2373.86,2574.07,40100],["2018-07-24",2545.47,2574.07,2516.86,2545.47,11300],["2018-07-25",2545.47,2545.47,2516.86,2516.86,3900],["2018-07-26",2488.26,2574.07,2459.66,2574.07,8800],["2018-07-27",2545.47,2545.47,2516.86,2516.86,3500],["2018-07-30",2516.86,2545.47,2516.86,2516.86,59864],["2018-07-31",2545.47,2545.47,2545.47,2545.47,500],["2018-08-01",2516.86,2516.86,2516.86,2516.86,1500],["2018-08-02",2516.86,2545.47,2516.86,2545.47,24000],["2018-08-03",2574.07,2659.87,2545.47,2545.47,8000],["2018-08-06",2373.86,2545.47,2373.86,2431.06,56700],["2018-08-07",2516.86,2516.86,2402.46,2402.46,10400],["2018-08-08",2431.06,2431.06,2431.06,2431.06,100],["2018-08-09",2516.86,2516.86,2373.86,2373.86,400],["2018-08-10",2516.86,2516.86,2431.06,2431.06,200],["2018-08-13",2431.06,2516.86,2431.06,2488.26,12400],["2018-08-14",2488.26,2516.86,2488.26,2516.86,9500],["2018-08-15",2516.86,2516.86,2516.86,2516.86,1100],["2018-08-16",2431.06,2431.06,2431.06,2431.06,2000],["2018-08-17",2402.46,2402.46,2402.46,2402.46,200],["2018-08-20",2373.86,2373.86,2373.86,2373.86,200],["2018-08-21",2316.66,2316.66,2316.66,2316.66,1500],["2018-08-22",2173.66,2545.47,2173.66,2545.47,24500],["2018-08-23",2488.26,2488.26,2345.26,2373.86,3800],["2018-08-24",2431.06,2431.06,2431.06,2431.06,300],["2018-08-27",2402.46,2488.26,2316.66,2402.46,12800],["2018-08-28",2459.66,2459.66,2459.66,2459.66,200],["2018-08-29",2345.26,2345.26,2288.06,2316.66,35100],["2018-08-30",2288.06,2373.86,2288.06,2373.86,4500],["2018-08-31",2288.06,2316.66,2259.46,2259.46,26900],["2018-09-04",2288.06,2373.86,2288.06,2373.86,2400],["2018-09-05",2288.06,2345.26,2288.06,2345.26,1500],["2018-09-06",2316.66,2345.26,2230.86,2345.26,3800],["2018-09-07",2316.66,2316.66,2316.66,2316.66,1000],["2018-09-10",2345.26,2345.26,2345.26,2345.26,1000],["2018-09-11",2230.86,2402.46,2173.66,2345.26,69500],["2018-09-12",2345.26,2345.26,2173.66,2345.26,20100],["2018-09-13",2202.26,2345.26,2173.66,2345.26,8200],["2018-09-14",2288.06,2288.06,2230.86,2259.46,1880],["2018-09-17",2202.26,2259.46,2202.26,2259.46,436],["2018-09-18",2259.46,2316.66,2259.46,2288.06,1900],["2018-09-19",2288.06,2288.06,2259.46,2288.06,22100],["2018-09-20",2345.26,2345.26,2288.06,2288.06,1900],["2018-09-21",2202.26,2288.06,2202.26,2288.06,1700],["2018-09-24",2145.06,2373.86,2145.06,2373.86,10300],["2018-09-25",2345.26,2373.86,2145.06,2316.66,132400],["2018-09-26",2202.26,2316.66,2202.26,2316.66,1100],["2018-09-27",2288.06,2288.06,2259.46,2259.46,5300],["2018-09-28",2259.46,2259.46,2145.06,2173.66,52500],["2018-10-01",2259.46,2259.46,2259.46,2259.46,1100],["2018-10-02",2259.46,2259.46,2202.26,2202.26,1700],["2018-10-03",2202.26,2202.26,2202.26,2202.26,3200],["2018-10-04",2087.85,2230.86,2059.25,2230.86,12524],["2018-10-05",2230.86,2259.46,2230.86,2259.46,17700],["2018-10-08",2230.86,2288.06,2145.06,2145.06,17900],["2018-10-09",2202.26,2288.06,2173.66,2202.26,31100],["2018-10-10",2002.05,2173.66,2002.05,2002.05,79100],["2018-10-11",2002.05,2059.25,1916.25,2059.25,11856],["2018-10-12",1916.25,2059.25,1916.25,2059.25,6300],["2018-10-15",2059.25,2116.45,2059.25,2116.45,20100],["2018-10-16",2173.66,2173.66,2173.66,2173.66,1500],["2018-10-17",2230.86,2230.86,1973.45,2202.26,5400],["2018-10-18",2173.66,2173.66,2173.66,2173.66,1600],["2018-10-19",2173.66,2173.66,2173.66,2173.66,0],["2018-10-22",2173.66,2373.86,2173.66,2373.86,53800],["2018-10-23",2373.86,2459.66,2373.86,2459.66,9600],["2018-10-24",2402.46,2488.26,2373.86,2373.86,17800],["2018-10-25",2459.66,2459.66,2373.86,2459.66,2300],["2018-10-26",2373.86,2373.86,2373.86,2373.86,1900],["2018-10-29",2230.86,2345.26,2230.86,2345.26,1100],["2018-10-30",2230.86,2345.26,2230.86,2288.06,1300],["2018-10-31",2402.46,2402.46,2402.46,2402.46,132],["2018-11-01",2402.46,2402.46,2288.06,2288.06,7100],["2018-11-02",2288.06,2288.06,2259.46,2259.46,1900],["2018-11-05",2345.26,2345.26,2316.66,2316.66,600],["2018-11-06",2145.06,2402.46,2145.06,2316.66,10100],["2018-11-07",2316.66,2316.66,2316.66,2316.66,1000],["2018-11-08",2173.66,2316.66,2173.66,2316.66,11100],["2018-11-09",2230.86,2230.86,2230.86,2230.86,500],["2018-11-12",2288.06,2288.06,2288.06,2288.06,600],["2018-11-13",2259.46,2288.06,2259.46,2288.06,1500],["2018-11-14",2173.66,2288.06,2173.66,2288.06,600],["2018-11-15",2345.26,2345.26,2345.26,2345.26,1000],["2018-11-16",2288.06,2288.06,2288.06,2288.06,2700],["2018-11-19",2202.26,2288.06,2202.26,2230.86,2100],["2018-11-20",2288.06,2288.06,2288.06,2288.06,1100],["2018-11-21",2230.86,2288.06,2202.26,2288.06,14800],["2018-11-22",2202.26,2288.06,2202.26,2288.06,2200],["2018-11-23",2230.86,2288.06,2230.86,2288.06,4900],["2018-11-26",2230.86,2230.86,2230.86,2230.86,4400],["2018-11-27",2202.26,2288.06,2202.26,2288.06,3180],["2018-11-28",2145.06,2230.86,2145.06,2230.86,14100],["2018-11-29",2202.26,2259.46,2145.06,2259.46,9100],["2018-11-30",2259.46,2345.26,2173.66,2230.86,32100],["2018-12-03",2173.66,2230.86,2145.06,2230.86,16500],["2018-12-04",2202.26,2202.26,2145.06,2173.66,11200],["2018-12-05",2145.06,2230.86,2116.45,2230.86,13600],["2018-12-06",2116.45,2145.06,2116.45,2116.45,12300],["2018-12-07",2173.66,2173.66,2116.45,2173.66,11000],["2018-12-10",2145.06,2145.06,2145.06,2145.06,600],["2018-12-11",2145.06,2173.66,2116.45,2116.45,5000],["2018-12-12",2087.85,2145.06,2087.85,2145.06,9500],["2018-12-13",2145.06,2145.06,2087.85,2087.85,4500],["2018-12-14",2087.85,2087.85,2087.85,2087.85,10400],["2018-12-17",2087.85,2087.85,2059.25,2087.85,6300],["2018-12-18",2087.85,2288.06,2059.25,2288.06,10800],["2018-12-19",2087.85,2173.66,2087.85,2173.66,8100],["2018-12-20",2087.85,2087.85,2059.25,2087.85,16100],["2018-12-21",2059.25,2087.85,2059.25,2087.85,9200],["2018-12-24",2087.85,2087.85,2087.85,2087.85,3700],["2018-12-25",2087.85,2087.85,2059.25,2059.25,14500],["2018-12-26",2030.65,2030.65,1887.65,1887.65,16000],["2018-12-27",1944.85,2002.05,1916.25,1944.85,7400],["2018-12-28",1944.85,1944.85,1944.85,1944.85,1400],["2019-01-02",1887.65,1944.85,1830.45,1944.85,7900],["2019-01-03",1944.85,2059.25,1944.85,2059.25,1600],["2019-01-04",2030.65,2030.65,1916.25,1916.25,5700],["2019-01-07",1916.25,1916.25,1916.25,1916.25,3000],["2019-01-08",1973.45,1973.45,1801.85,1859.05,75200],["2019-01-09",1859.05,1944.85,1859.05,1859.05,16500],["2019-01-10",1973.45,1973.45,1973.45,1973.45,1600],["2019-01-11",1944.85,2087.85,1916.25,2087.85,5500],["2019-01-14",1944.85,1944.85,1944.85,1944.85,400],["2019-01-15",1944.85,2030.65,1944.85,2030.65,2000],["2019-01-16",2030.65,2030.65,1944.85,1944.85,1900],["2019-01-17",1916.25,1916.25,1916.25,1916.25,800],["2019-01-18",1944.85,1944.85,1916.25,1916.25,5000],["2019-01-21",1944.85,2059.25,1944.85,2030.65,27900],["2019-01-22",2030.65,2030.65,2002.05,2002.05,4500],["2019-01-23",2030.65,2059.25,2002.05,2059.25,23500],["2019-01-24",2059.25,2059.25,2059.25,2059.25,300],["2019-01-25",2059.25,2059.25,2059.25,2059.25,1300],["2019-01-28",2002.05,2116.45,2002.05,2116.45,3000],["2019-01-29",2087.85,2116.45,2087.85,2116.45,600],["2019-01-30",2030.65,2030.65,2030.65,2030.65,5000],["2019-01-31",2087.85,2087.85,2002.05,2002.05,8300],["2019-02-01",2002.05,2059.25,2002.05,2059.25,11500],["2019-02-11",2059.25,2059.25,2030.65,2030.65,2600],["2019-02-12",2030.65,2030.65,2002.05,2002.05,9100],["2019-02-13",2002.05,2145.06,2002.05,2087.85,23700],["2019-02-14",2059.25,2173.66,2030.65,2173.66,12700],["2019-02-15",2145.06,2173.66,2145.06,2145.06,13500],["2019-02-18",2173.66,2259.46,2145.06,2230.86,7600],["2019-02-19",2145.06,2230.86,2087.85,2116.45,23800],["2019-02-20",2145.06,2173.66,2087.85,2145.06,11600],["2019-02-21",2173.66,2173.66,2059.25,2116.45,12700],["2019-02-22",2116.45,2145.06,2087.85,2116.45,7100],["2019-02-25",2145.06,2145.06,2030.65,2145.06,20200],["2019-02-26",2116.45,2116.45,2116.45,2116.45,1100],["2019-02-27",2116.45,2173.66,2116.45,2145.06,5300],["2019-02-28",2173.66,2173.66,2145.06,2145.06,1600],["2019-03-01",2087.85,2116.45,2087.85,2087.85,2100],["2019-03-04",2145.06,2145.06,2087.85,2116.45,17500],["2019-03-05",2087.85,2145.06,2059.25,2116.45,27200],["2019-03-06",2145.06,2288.06,2116.45,2202.26,9000],["2019-03-07",2230.86,2259.46,2230.86,2259.46,3000],["2019-03-08",2230.86,2230.86,2173.66,2173.66,4500],["2019-03-11",2116.45,2173.66,2087.85,2173.66,12000],["2019-03-12",2373.86,2373.86,2145.06,2259.46,7400],["2019-03-13",2173.66,2230.86,2145.06,2230.86,9000],["2019-03-14",2145.06,2173.66,2145.06,2173.66,10600],["2019-03-15",2173.66,2173.66,2145.06,2173.66,4400],["2019-03-18",2145.06,2202.26,2145.06,2173.66,3500],["2019-03-19",2145.06,2145.06,2145.06,2145.06,500],["2019-03-20",2145.06,2145.06,2145.06,2145.06,100],["2019-03-21",2059.25,2145.06,2059.25,2145.06,1400],["2019-03-22",2145.06,2145.06,2145.06,2145.06,0],["2019-03-25",2030.65,2116.45,2030.65,2116.45,3400],["2019-03-26",2116.45,2145.06,2116.45,2145.06,11200],["2019-03-27",2145.06,2145.06,2145.06,2145.06,4200],["2019-03-28",2145.06,2202.26,2145.06,2202.26,4700],["2019-03-29",2259.46,2259.46,2202.26,2230.86,19200],["2019-04-01",2259.46,2288.06,2259.46,2288.06,200],["2019-04-02",2288.06,2345.26,2259.46,2345.26,9900],["2019-04-03",2316.66,2373.86,2288.06,2373.86,8100],["2019-04-04",2345.26,2345.26,2345.26,2345.26,4000],["2019-04-05",2345.26,2516.86,2202.26,2202.26,8500],["2019-04-08",2316.66,2373.86,2288.06,2288.06,12500],["2019-04-09",2288.06,2373.86,2288.06,2373.86,3300],["2019-04-10",2373.86,2431.06,2373.86,2373.86,14700],["2019-04-11",2259.46,2316.66,2259.46,2316.66,1500],["2019-04-12",2373.86,2373.86,2373.86,2373.86,100],["2019-04-16",2288.06,2373.86,2259.46,2373.86,2000],["2019-04-17",2316.66,2316.66,2316.66,2316.66,200],["2019-04-18",2288.06,2288.06,2288.06,2288.06,300],["2019-04-19",2145.06,2288.06,2145.06,2259.46,4600],["2019-04-22",2145.06,2145.06,2116.45,2116.45,14000],["2019-04-23",2087.85,2087.85,2087.85,2087.85,2000],["2019-04-24",2087.85,2202.26,2087.85,2202.26,2400],["2019-04-25",2116.45,2202.26,2059.25,2059.25,25800],["2019-04-26",2116.45,2116.45,2116.45,2116.45,300],["2019-05-02",2145.06,2145.06,2145.06,2145.06,100],["2019-05-03",2145.06,2145.06,2145.06,2145.06,2900],["2019-05-06",2059.25,2059.25,2059.25,2059.25,3300],["2019-05-07",2116.45,2116.45,2116.45,2116.45,1000],["2019-05-08",2030.65,2087.85,2002.05,2087.85,1500],["2019-05-09",2059.25,2059.25,2059.25,2059.25,400],["2019-05-10",2030.65,2030.65,2030.65,2030.65,500],["2019-05-13",2002.05,2059.25,2002.05,2030.65,5100],["2019-05-14",2059.25,2116.45,2059.25,2087.85,400],["2019-05-15",2059.25,2059.25,2059.25,2059.25,400],["2019-05-16",2116.45,2145.06,2002.05,2030.65,9400],["2019-05-17",2030.65,2059.25,2002.05,2030.65,53600],["2019-05-20",2030.65,2030.65,2030.65,2030.65,7900],["2019-05-21",2030.65,2059.25,2030.65,2030.65,7400],["2019-05-22",2030.65,2059.25,2030.65,2030.65,5900],["2019-05-23",2030.65,2030.65,2030.65,2030.65,17300],["2019-05-24",2030.65,2116.45,2030.65,2030.65,15900],["2019-05-27",2059.25,2059.25,1944.85,2030.65,29700],["2019-05-28",2002.05,2202.26,2002.05,2202.26,29600],["2019-05-29",2230.86,2288.06,2202.26,2202.26,6900],["2019-05-30",2173.66,2288.06,2173.66,2288.06,9400],["2019-05-31",2173.66,2259.46,2087.85,2259.46,10400],["2019-06-03",2145.06,2173.66,2087.85,2145.06,33600],["2019-06-04",2173.66,2202.26,2173.66,2173.66,10100],["2019-06-05",2173.66,2230.86,2173.66,2230.86,7200],["2019-06-06",2259.46,2288.06,2230.86,2259.46,22200],["2019-06-07",2259.46,2402.46,2259.46,2316.66,22900],["2019-06-10",2259.46,2459.66,2259.46,2402.46,21200],["2019-06-11",2459.66,2459.66,2402.46,2431.06,11100],["2019-06-12",2345.26,2488.26,2345.26,2459.66,13600],["2019-06-13",2459.66,2488.26,2459.66,2488.26,13100],["2019-06-14",2516.86,2516.86,2373.86,2459.66,8187],["2019-06-17",2288.06,2288.06,2288.06,2288.06,1100],["2019-06-18",2345.26,2373.86,2345.26,2345.26,6100],["2019-06-19",2316.66,2431.06,2316.66,2431.06,700],["2019-06-20",2402.46,2402.46,2345.26,2345.26,1500],["2019-06-21",2173.66,2373.86,2173.66,2316.66,10800],["2019-06-24",2345.26,2345.26,2345.26,2345.26,400],["2019-06-25",2288.06,2373.86,2288.06,2345.26,12500],["2019-06-26",2345.26,2402.46,2345.26,2373.86,67000],["2019-06-27",2402.46,2402.46,2288.06,2288.06,89300],["2019-06-28",2345.26,2402.46,2316.66,2316.66,163300],["2019-07-01",2259.46,2373.86,2259.46,2373.86,123600],["2019-07-02",2373.86,2373.86,2288.06,2288.06,81600],["2019-07-03",2259.46,2316.66,2173.66,2288.06,8600],["2019-07-04",2145.06,2288.06,2087.85,2288.06,10900],["2019-07-05",2288.06,2288.06,2173.66,2173.66,5400],["2019-07-08",2230.86,2230.86,2173.66,2202.26,3400],["2019-07-09",2230.86,2288.06,2173.66,2288.06,5300],["2019-07-10",2288.06,2288.06,2173.66,2202.26,3500],["2019-07-11",2173.66,2230.86,2173.66,2230.86,1600],["2019-07-12",2259.46,2259.46,2173.66,2259.46,5200],["2019-07-15",2259.46,2316.66,2230.86,2259.46,8600],["2019-07-16",2288.06,2288.06,2230.86,2230.86,20000],["2019-07-17",2288.06,2288.06,2288.06,2288.06,1000],["2019-07-18",2288.06,2288.06,2202.26,2202.26,4400],["2019-07-19",2288.06,2316.66,2288.06,2316.66,3000],["2019-07-22",2316.66,2316.66,2259.46,2316.66,11700],["2019-07-23",2288.06,2288.06,2259.46,2288.06,4600],["2019-07-24",2288.06,2288.06,2259.46,2259.46,10200],["2019-07-25",2259.46,2288.06,2230.86,2288.06,4100],["2019-07-26",2230.86,2288.06,2230.86,2288.06,4100],["2019-07-29",2173.66,2259.46,2173.66,2259.46,6700],["2019-07-30",2259.46,2259.46,2259.46,2259.46,2000],["2019-07-31",2230.86,2230.86,2202.26,2202.26,11900],["2019-08-01",2202.26,2230.86,2145.06,2145.06,3400],["2019-08-02",2116.45,2145.06,2116.45,2145.06,1100],["2019-08-05",2145.06,2230.86,2116.45,2202.26,4800],["2019-08-06",2173.66,2173.66,2145.06,2145.06,2000],["2019-08-07",2145.06,2145.06,2059.25,2087.85,11500],["2019-08-08",2087.85,2173.66,2087.85,2173.66,11200],["2019-08-09",2087.85,2173.66,2087.85,2173.66,1258],["2019-08-12",2173.66,2173.66,2145.06,2145.06,8100],["2019-08-13",2116.45,2145.06,2116.45,2116.45,10000],["2019-08-14",2059.25,2116.45,2059.25,2116.45,24600],["2019-08-15",2116.45,2116.45,2059.25,2116.45,800],["2019-08-16",2116.45,2145.06,2116.45,2145.06,18600],["2019-08-19",2145.06,2145.06,2116.45,2145.06,6000],["2019-08-20",2087.85,2145.06,2087.85,2145.06,3120],["2019-08-21",2145.06,2202.26,2145.06,2202.26,19000],["2019-08-22",2202.26,2402.46,2202.26,2288.06,28000],["2019-08-23",2230.86,2230.86,2230.86,2230.86,1000],["2019-08-26",2202.26,2288.06,2202.26,2202.26,3900],["2019-08-27",2259.46,2259.46,2230.86,2230.86,600],["2019-08-28",2230.86,2431.06,2230.86,2402.46,27700],["2019-08-29",2431.06,2431.06,2316.66,2373.86,14800],["2019-08-30",2402.46,2402.46,2288.06,2402.46,4600],["2019-09-03",2402.46,2402.46,2402.46,2402.46,0],["2019-09-04",2259.46,2288.06,2230.86,2230.86,15700],["2019-09-05",2230.86,2345.26,2202.26,2345.26,9000],["2019-09-06",2230.86,2230.86,2202.26,2202.26,1700],["2019-09-09",2288.06,2345.26,2288.06,2288.06,15100],["2019-09-10",2288.06,2288.06,2230.86,2230.86,12300],["2019-09-11",2230.86,2288.06,2230.86,2288.06,12500],["2019-09-12",2259.46,2288.06,2259.46,2259.46,9800],["2019-09-13",2345.26,2345.26,2259.46,2316.66,9200],["2019-09-16",2288.06,2288.06,2259.46,2259.46,9800],["2019-09-17",2259.46,2259.46,2230.86,2259.46,1300],["2019-09-18",2288.06,2316.66,2259.46,2259.46,14500],["2019-09-19",2259.46,2259.46,2259.46,2259.46,200],["2019-09-20",2259.46,2259.46,2230.86,2230.86,2000],["2019-09-23",2230.86,2230.86,2173.66,2173.66,2100],["2019-09-24",2173.66,2259.46,2145.06,2259.46,5800],["2019-09-25",2202.26,2230.86,2202.26,2202.26,6000],["2019-09-26",2259.46,2259.46,2173.66,2173.66,900],["2019-09-27",2173.66,2345.26,2145.06,2259.46,36300],["2019-09-30",2288.06,2288.06,2230.86,2230.86,3100],["2019-10-01",2259.46,2288.06,2173.66,2288.06,6100],["2019-10-02",2288.06,2288.06,2202.26,2202.26,5200],["2019-10-03",2202.26,2259.46,2202.26,2202.26,6700],["2019-10-04",2202.26,2259.46,2202.26,2259.46,4000],["2019-10-07",2259.46,2288.06,2259.46,2259.46,11500],["2019-10-08",2259.46,2373.86,2230.86,2373.86,30600],["2019-10-09",2373.86,2538.71,2373.86,2373.86,33000],["2019-10-10",2505.74,2505.74,2406.83,2472.77,4100],["2019-10-11",2340.89,2439.8,2340.89,2406.83,2200],["2019-10-14",2538.71,2538.71,2373.86,2472.77,10200],["2019-10-15",2472.77,2505.74,2472.77,2505.74,14600],["2019-10-16",2505.74,2538.71,2307.92,2307.92,42300],["2019-10-17",2406.83,2538.71,2406.83,2538.71,30300],["2019-10-18",2505.74,2571.68,2505.74,2538.71,19500],["2019-10-21",2538.71,2703.56,2538.71,2538.71,8500],["2019-10-22",2472.77,2472.77,2472.77,2472.77,1200],["2019-10-23",2373.86,2406.83,2373.86,2406.83,1300],["2019-10-24",2439.8,2439.8,2406.83,2406.83,2000],["2019-10-25",2373.86,2439.8,2373.86,2439.8,2000],["2019-10-28",2472.77,2571.68,2307.92,2439.8,27000],["2019-10-29",2472.77,2472.77,2472.77,2472.77,300],["2019-10-30",2439.8,2439.8,2439.8,2439.8,100],["2019-10-31",2340.89,2340.89,2307.92,2307.92,3000],["2019-11-01",2340.89,2340.89,2340.89,2340.89,1100],["2019-11-04",2340.89,2340.89,2307.92,2307.92,14700],["2019-11-05",2307.92,2307.92,2274.95,2274.95,1100],["2019-11-06",2340.89,2340.89,2340.89,2340.89,100],["2019-11-07",2340.89,2340.89,2274.95,2274.95,200],["2019-11-08",2274.95,2274.95,2274.95,2274.95,0],["2019-11-11",2274.95,2274.95,2209.01,2241.98,7300],["2019-11-12",2241.98,2274.95,2209.01,2209.01,1700],["2019-11-13",2307.92,2307.92,2307.92,2307.92,1000],["2019-11-14",2274.95,2307.92,2209.01,2307.92,4600],["2019-11-15",2241.98,2307.92,2241.98,2307.92,9200],["2019-11-18",2274.95,2307.92,2241.98,2307.92,6700],["2019-11-19",2274.95,2274.95,2241.98,2241.98,11000],["2019-11-20",2274.95,2274.95,2274.95,2274.95,700],["2019-11-21",2241.98,2241.98,2209.01,2209.01,4900],["2019-11-22",2274.95,2274.95,2274.95,2274.95,1000],["2019-11-25",2274.95,2274.95,2241.98,2274.95,7800],["2019-11-26",2274.95,2274.95,2274.95,2274.95,2100],["2019-11-27",2307.92,2307.92,2274.95,2274.95,500],["2019-11-28",2274.95,2472.77,2241.98,2472.77,11400],["2019-11-29",2340.89,2340.89,2340.89,2340.89,600],["2019-12-02",2439.8,2439.8,2176.04,2209.01,41900],["2019-12-03",2241.98,2241.98,2241.98,2241.98,4000],["2019-12-04",2241.98,2307.92,2241.98,2307.92,1300],["2019-12-05",2274.95,2307.92,2274.95,2307.92,6600],["2019-12-06",2274.95,2274.95,2274.95,2274.95,100],["2019-12-09",2241.98,2274.95,2209.01,2274.95,10200],["2019-12-10",2274.95,2274.95,2274.95,2274.95,0],["2019-12-11",2209.01,2274.95,2209.01,2274.95,3200],["2019-12-12",2209.01,2274.95,2209.01,2241.98,8712],["2019-12-13",2274.95,2274.95,2209.01,2274.95,10700],["2019-12-16",2209.01,2274.95,2209.01,2241.98,13720],["2019-12-17",2209.01,2307.92,2176.04,2307.92,15500],["2019-12-18",2307.92,2307.92,2307.92,2307.92,6500],["2019-12-19",2209.01,2307.92,2209.01,2307.92,8600],["2019-12-20",2274.95,2274.95,2274.95,2274.95,1400],["2019-12-23",2241.98,2274.95,2241.98,2274.95,3200],["2019-12-24",2274.95,2274.95,2274.95,2274.95,2000],["2019-12-25",2241.98,2241.98,2209.01,2209.01,11700],["2019-12-26",2209.01,2274.95,2209.01,2274.95,200],["2019-12-27",2209.01,2241.98,2209.01,2241.98,16600],["2019-12-30",2209.01,2241.98,2209.01,2241.98,4000],["2019-12-31",2209.01,2274.95,2176.04,2241.98,26500],["2020-01-02",2209.01,2241.98,2176.04,2209.01,29300],["2020-01-03",2241.98,2241.98,2176.04,2209.01,25700],["2020-01-06",2209.01,2209.01,2209.01,2209.01,800],["2020-01-07",2209.01,2241.98,2209.01,2241.98,2100],["2020-01-08",2209.01,2241.98,2209.01,2241.98,4800],["2020-01-09",2241.98,2241.98,2209.01,2241.98,900],["2020-01-10",2241.98,2241.98,2241.98,2241.98,0],["2020-01-13",2209.01,2209.01,2209.01,2209.01,4300],["2020-01-14",2241.98,2241.98,2176.04,2241.98,900],["2020-01-15",2241.98,2241.98,2241.98,2241.98,0],["2020-01-16",2241.98,2340.89,2241.98,2340.89,7100],["2020-01-17",2373.86,2373.86,2373.86,2373.86,600],["2020-01-20",2373.86,2604.65,2373.86,2604.65,30500],["2020-01-21",2835.45,2835.45,2835.45,2835.45,4200],["2020-01-22",3099.21,3099.21,2868.42,2967.33,161400],["2020-01-30",2901.39,3033.27,2835.45,3033.27,23800],["2020-01-31",2901.39,3000.3,2835.45,2967.33,52800],["2020-02-03",2802.47,2934.36,2703.56,2835.45,40200],["2020-02-04",2934.36,3033.27,2934.36,2934.36,67600],["2020-02-05",2967.33,3198.12,2934.36,3198.12,91300],["2020-02-06",3362.97,3494.85,3362.97,3362.97,64000],["2020-02-07",3362.97,3527.82,3362.97,3494.85,20600],["2020-02-10",3494.85,3527.82,3297.03,3527.82,53400],["2020-02-11",3560.79,3857.52,3494.85,3857.52,102300],["2020-02-12",3824.55,4220.2,3824.55,4220.2,127700],["2020-02-13",4352.08,4450.99,4055.35,4220.2,37800],["2020-02-14",4154.26,4187.23,3824.55,3956.44,156800],["2020-02-17",3824.55,4352.08,3758.61,4187.23,102100],["2020-02-18",4187.23,4187.23,3857.52,4121.29,39200],["2020-02-19",4121.29,4121.29,3890.49,4022.38,46500],["2020-02-20",3989.41,4187.23,3857.52,3989.41,66400],["2020-02-21",4220.2,4352.08,4055.35,4187.23,65900],["2020-02-24",4154.26,4187.23,3890.49,3923.46,64300],["2020-02-25",3890.49,4286.14,3857.52,4286.14,74600],["2020-02-26",4286.14,4286.14,3857.52,3923.46,55500],["2020-02-27",3956.44,4121.29,3956.44,4121.29,47104],["2020-02-28",4055.35,4121.29,3890.49,3956.44,44300],["2020-03-02",3956.44,4022.38,3857.52,4022.38,33100],["2020-03-03",3989.41,4220.2,3989.41,4022.38,49656],["2020-03-04",3923.46,4055.35,3857.52,4022.38,33200],["2020-03-05",4022.38,4088.32,3923.46,3989.41,17000],["2020-03-06",3989.41,4022.38,3890.49,4022.38,9303],["2020-03-09",3725.64,3725.64,3626.73,3626.73,85800],["2020-03-10",3264.06,3824.55,3264.06,3758.61,70800],["2020-03-11",3527.82,3791.58,3395.94,3593.76,121500],["2020-03-12",3461.88,3461.88,3264.06,3264.06,128000],["2020-03-13",2967.33,3198.12,2967.33,3198.12,47200],["2020-03-16",3033.27,3297.03,3033.27,3297.03,4700],["2020-03-17",3297.03,3395.94,3099.21,3395.94,34100],["2020-03-18",3395.94,3428.91,3066.24,3066.24,37800],["2020-03-19",2868.42,3165.15,2769.5,3165.15,55300],["2020-03-20",3099.21,3165.15,3066.24,3165.15,7400],["2020-03-23",2967.33,3132.18,2868.42,2868.42,42400],["2020-03-24",2901.39,3000.3,2901.39,3000.3,8600],["2020-03-25",3066.24,3132.18,3000.3,3000.3,22600],["2020-03-26",3033.27,3066.24,2967.33,2967.33,8900],["2020-03-27",2934.36,3000.3,2802.47,2967.33,21100],["2020-03-30",2934.36,2934.36,2703.56,2868.42,4900],["2020-03-31",2934.36,2934.36,2736.53,2802.47,5400],["2020-04-01",2637.62,2901.39,2637.62,2901.39,20800],["2020-04-03",2802.47,3099.21,2802.47,3066.24,30200],["2020-04-06",3132.18,3264.06,2868.42,3198.12,26600],["2020-04-07",3297.03,3297.03,3198.12,3264.06,4700],["2020-04-08",3066.24,3066.24,2967.33,2967.33,49800],["2020-04-09",3198.12,3198.12,3000.3,3165.15,16200],["2020-04-10",3132.18,3165.15,3132.18,3165.15,4400],["2020-04-13",3000.3,3198.12,3000.3,3198.12,13800],["2020-04-14",3165.15,3198.12,3099.21,3198.12,2400],["2020-04-15",3165.15,3264.06,3165.15,3264.06,7900],["2020-04-16",3330.0,3461.88,3330.0,3428.91,13700],["2020-04-17",3461.88,3758.61,3461.88,3626.73,16700],["2020-04-20",3626.73,3659.7,3560.79,3659.7,20300],["2020-04-21",3461.88,3593.76,3297.03,3527.82,9200],["2020-04-22",3330.0,3461.88,3330.0,3461.88,2900],["2020-04-23",3231.09,3593.76,3231.09,3593.76,8700],["2020-04-24",3560.79,3593.76,3494.85,3494.85,6500],["2020-04-27",3494.85,3527.82,3494.85,3494.85,1400],["2020-04-28",3494.85,3494.85,3494.85,3494.85,100],["2020-04-29",3593.76,3593.76,3494.85,3527.82,2300],["2020-05-04",3527.82,3527.82,3494.85,3494.85,1400],["2020-05-05",3527.82,3527.82,3494.85,3527.82,4300],["2020-05-06",3626.73,3626.73,3626.73,3626.73,100],["2020-05-07",3362.97,3626.73,3297.03,3560.79,18400],["2020-05-08",3560.79,3593.76,3560.79,3560.79,12900],["2020-05-11",3461.88,3560.79,3395.94,3560.79,6700],["2020-05-12",3494.85,3560.79,3428.91,3560.79,19800],["2020-05-13",3461.88,3527.82,3297.03,3527.82,14000],["2020-05-14",3494.85,3494.85,3428.91,3428.91,8100],["2020-05-15",3395.94,3461.88,3330.0,3461.88,12200],["2020-05-18",3428.91,3461.88,3395.94,3461.88,5500],["2020-05-19",3428.91,3428.91,3362.97,3428.91,10200],["2020-05-20",3395.94,3428.91,3395.94,3395.94,5200],["2020-05-21",3395.94,3395.94,3297.03,3330.0,23900],["2020-05-22",3330.0,3362.97,3297.03,3330.0,28200],["2020-05-25",3362.97,3395.94,3330.0,3362.97,18500],["2020-05-26",3362.97,3395.94,3330.0,3395.94,8700],["2020-05-27",3395.94,3527.82,3362.97,3395.94,23800],["2020-05-28",3362.97,3725.64,3362.97,3659.7,61900],["2020-05-29",3659.7,3758.61,3527.82,3692.67,7300],["2020-06-01",3626.73,3791.58,3626.73,3758.61,50600],["2020-06-02",3824.55,4088.32,3824.55,3956.44,51894],["2020-06-03",3956.44,3956.44,3791.58,3824.55,24600],["2020-06-04",3824.55,3890.49,3824.55,3824.55,17700],["2020-06-05",3626.73,3890.49,3626.73,3890.49,16100],["2020-06-08",3890.49,4022.38,3890.49,4022.38,26600],["2020-06-09",4121.29,4121.29,3758.61,3923.46,20700],["2020-06-10",3758.61,3923.46,3560.79,3824.55,111200],["2020-06-11",3758.61,3824.55,3626.73,3758.61,27214],["2020-06-12",3725.64,3725.64,3428.91,3725.64,21200],["2020-06-15",3692.67,3692.67,3362.97,3560.79,71300],["2020-06-16",3461.88,3461.88,3395.94,3395.94,7500],["2020-06-17",3461.88,3626.73,3395.94,3428.91,11948],["2020-06-18",3428.91,3527.82,3428.91,3494.85,13900],["2020-06-19",3494.85,3527.82,3494.85,3494.85,5700],["2020-06-22",3593.76,3593.76,3461.88,3494.85,16000],["2020-06-23",3494.85,3593.76,3494.85,3560.79,9000],["2020-06-24",3560.79,3560.79,3560.79,3560.79,1000],["2020-06-25",3560.79,3560.79,3560.79,3560.79,0],["2020-06-26",3560.79,3560.79,3428.91,3560.79,2500],["2020-06-29",3560.79,3560.79,3395.94,3461.88,7800],["2020-06-30",3461.88,3461.88,3395.94,3428.91,10500],["2020-07-01",3395.94,3461.88,3395.94,3461.88,20100],["2020-07-02",3461.88,3626.73,3395.94,3626.73,24600],["2020-07-03",3527.82,3593.76,3494.85,3593.76,3700],["2020-07-06",3593.76,3923.46,3593.76,3890.49,46500],["2020-07-07",3890.49,4088.32,3626.73,3923.46,72200],["2020-07-08",3692.67,3890.49,3692.67,3890.49,200],["2020-07-09",3824.55,3923.46,3824.55,3890.49,32700],["2020-07-10",3890.49,3956.44,3890.49,3956.44,2800],["2020-07-13",3956.44,3956.44,3626.73,3890.49,6900],["2020-07-14",3956.44,3956.44,3890.49,3890.49,2900],["2020-07-15",3890.49,4220.2,3890.49,4088.32,139600],["2020-07-16",4154.26,4220.2,4088.32,4187.23,29600],["2020-07-17",4088.32,4187.23,4088.32,4187.23,33400],["2020-07-20",4187.23,4187.23,4088.32,4088.32,31400],["2020-07-21",4187.23,4187.23,3956.44,4121.29,17000],["2020-07-22",4121.29,4121.29,3956.44,3956.44,45800],["2020-07-23",3989.41,4055.35,3923.46,4055.35,13800],["2020-07-24",3956.44,3956.44,3692.67,3692.67,80100],["2020-07-27",3659.7,3659.7,3330.0,3362.97,78400],["2020-07-28",3461.88,3692.67,3297.03,3692.67,86400],["2020-07-29",3692.67,3692.67,3330.0,3494.85,22600],["2020-07-30",3527.82,3725.64,3527.82,3692.67,27600],["2020-07-31",3626.73,3692.67,3527.82,3692.67,51400],["2020-08-03",3626.73,3956.44,3560.79,3923.46,43100],["2020-08-04",4088.32,4253.17,3956.44,4022.38,65100],["2020-08-05",4088.32,4088.32,3989.41,4022.38,23600],["2020-08-06",4022.38,4220.2,4022.38,4055.35,53900],["2020-08-07",4022.38,4154.26,4022.38,4055.35,59400],["2020-08-10",4121.29,4253.17,4121.29,4187.23,97900],["2020-08-11",4121.29,4187.23,4088.32,4154.26,71300],["2020-08-12",4198.93,4556.28,4198.93,4556.28,177000],["2020-08-13",4645.62,5002.98,4645.62,4690.29,132800],["2020-08-14",4824.3,4824.3,4690.29,4734.96,42000],["2020-08-17",4734.96,4779.63,4645.62,4645.62,34800],["2020-08-18",4600.95,4779.63,4556.28,4779.63,45900],["2020-08-19",4824.3,5226.32,4824.3,5181.65,118100],["2020-08-20",5270.99,5270.99,4958.31,4958.31,91900],["2020-08-21",5002.98,5092.31,4958.31,5047.65,46700],["2020-08-24",5092.31,5136.98,4868.97,5047.65,58500],["2020-08-25",5047.65,5092.31,4913.64,5092.31,36300],["2020-08-26",5002.98,5047.65,5002.98,5047.65,30300],["2020-08-27",5002.98,5002.98,4913.64,4958.31,64700],["2020-08-28",5002.98,5360.33,5002.98,5181.65,78400],["2020-08-31",5360.33,5673.02,5226.32,5449.67,107200],["2020-09-01",5494.34,5985.7,5494.34,5985.7,321200],["2020-09-03",6075.04,6343.06,5896.36,6119.71,133000],["2020-09-04",5807.03,6253.72,5807.03,6209.05,124800],["2020-09-07",6209.05,6253.72,5762.36,5762.36,323400],["2020-09-08",5762.36,5941.03,5673.02,5807.03,126800],["2020-09-09",5807.03,6030.37,5762.36,5762.36,94300],["2020-09-10",5851.7,5941.03,5717.69,5807.03,119400],["2020-09-11",5807.03,5807.03,5539.01,5673.02,126600],["2020-09-14",5762.36,5762.36,5539.01,5673.02,106300],["2020-09-15",5628.35,5673.02,5494.34,5539.01,88600],["2020-09-16",5539.01,5717.69,5449.67,5539.01,79200],["2020-09-17",5494.34,5583.68,5360.33,5449.67,79800],["2020-09-18",5583.68,5583.68,5360.33,5449.67,51300],["2020-09-21",5539.01,5539.01,5181.65,5360.33,145000],["2020-09-22",5360.33,5360.33,5136.98,5360.33,89900],["2020-09-23",5360.33,5405.0,5226.32,5360.33,86200],["2020-09-24",5270.99,5360.33,5181.65,5270.99,49700],["2020-09-25",5226.32,5315.66,5136.98,5226.32,63500],["2020-09-28",5270.99,5270.99,5092.31,5092.31,102400],["2020-09-29",5092.31,5181.65,5002.98,5047.65,86700],["2020-09-30",5047.65,5270.99,5047.65,5270.99,23500],["2020-10-01",5360.33,5717.69,5360.33,5717.69,180200],["2020-10-02",5807.03,5807.03,5315.66,5539.01,65800],["2020-10-05",5494.34,5494.34,5270.99,5270.99,24000],["2020-10-06",5270.99,5405.0,5270.99,5405.0,73600],["2020-10-07",5360.33,5405.0,5270.99,5270.99,52852],["2020-10-08",5270.99,5315.66,5136.98,5226.32,51400],["2020-10-09",5226.32,5449.67,5226.32,5315.66,26500],["2020-10-12",5315.66,5628.35,5315.66,5628.35,174487],["2020-10-13",5628.35,5896.36,5628.35,5717.69,185988],["2020-10-14",5807.03,5896.36,5717.69,5717.69,92900],["2020-10-15",5717.69,5762.36,5673.02,5717.69,33800],["2020-10-16",5717.69,5717.69,5449.67,5449.67,60720],["2020-10-19",5449.67,5583.68,5405.0,5449.67,103700],["2020-10-20",5449.67,5449.67,5136.98,5136.98,171868],["2020-10-21",5136.98,5360.33,5136.98,5181.65,49500],["2020-10-22",5181.65,5315.66,5181.65,5315.66,37032],["2020-10-23",5270.99,5315.66,5181.65,5315.66,35600],["2020-10-26",5226.32,5494.34,5181.65,5270.99,91100],["2020-10-27",5226.32,5270.99,5181.65,5181.65,34600],["2020-10-28",5136.98,5226.32,5092.31,5226.32,43500],["2020-10-29",5092.31,5315.66,5092.31,5315.66,62000],["2020-10-30",5270.99,5315.66,5136.98,5315.66,10000],["2020-11-02",5226.32,5270.99,5226.32,5270.99,1500],["2020-11-03",5315.66,5360.33,5136.98,5315.66,74600],["2020-11-04",5315.66,5539.01,5226.32,5449.67,105500],["2020-11-05",5985.7,5985.7,5270.99,5583.68,132800],["2020-11-06",5628.35,6030.37,5628.35,5896.36,216900],["2020-11-09",5896.36,6253.72,5896.36,6119.71,69900],["2020-11-10",6209.05,6209.05,5896.36,5985.7,63600],["2020-11-11",6164.38,6164.38,5717.69,5985.7,78100],["2020-11-12",5941.03,5985.7,5896.36,5985.7,87200],["2020-11-13",5941.03,5985.7,5851.7,5941.03,79600],["2020-11-16",5941.03,5941.03,5762.36,5807.03,143400],["2020-11-17",5807.03,5807.03,5762.36,5807.03,29900],["2020-11-18",5896.36,6387.73,5807.03,6387.73,602100],["2020-11-19",6655.74,6879.09,6566.41,6611.08,143400],["2020-11-20",6700.41,6700.41,6432.4,6432.4,77600],["2020-11-23",6432.4,6700.41,6253.72,6655.74,137800],["2020-11-24",6745.08,6745.08,6343.06,6387.73,165160],["2020-11-25",6655.74,6700.41,6387.73,6432.4,38700],["2020-11-26",6432.4,7057.77,6432.4,6879.09,260600],["2020-11-27",6834.42,7013.1,6834.42,6923.76,48100],["2020-11-30",6923.76,7057.77,6923.76,6968.43,39600],["2020-12-01",6789.75,6923.76,6700.41,6834.42,71300],["2020-12-02",7013.1,7013.1,6655.74,6655.74,124600],["2020-12-03",6655.74,6834.42,6566.41,6789.75,73400],["2020-12-04",6879.09,6879.09,6745.08,6789.75,53300],["2020-12-07",6834.42,7102.44,6789.75,7013.1,97900],["2020-12-08",6879.09,7013.1,6834.42,6968.43,30300],["2020-12-09",7057.77,7459.79,6968.43,7281.12,141000],["2020-12-10",7370.46,7817.15,7281.12,7504.46,171500],["2020-12-11",7638.47,7906.49,7504.46,7906.49,158700],["2020-12-14",7951.16,8219.17,7906.49,8219.17,157400],["2020-12-15",8219.17,8799.88,8219.17,8487.19,200500],["2020-12-16",8621.2,8665.87,8487.19,8576.53,100600],["2020-12-17",8576.53,8576.53,8174.51,8263.84,101900],["2020-12-18",8487.19,8576.53,8263.84,8576.53,89200],["2020-12-21",8576.53,8665.87,8442.52,8665.87,57420],["2020-12-22",8710.54,9157.23,8665.87,9157.23,106903],["2020-12-23",9157.23,9603.93,9157.23,9425.25,101600],["2020-12-24",9827.27,9827.27,8487.19,9246.57,154800],["2020-12-25",9246.57,9603.93,8799.88,9603.93,44420],["2020-12-28",9603.93,9871.94,9603.93,9603.93,85700],["2020-12-29",9648.6,9827.27,8755.21,9335.91,81000],["2020-12-30",9023.22,9246.57,9023.22,9201.9,40400],["2020-12-31",9380.58,9648.6,9157.23,9335.91,37100],["2021-01-04",9291.24,9693.27,9201.9,9335.91,82400],["2021-01-05",9603.93,9603.93,8933.89,9335.91,123069],["2021-01-06",9335.91,9514.59,9201.9,9246.57,130600],["2021-01-07",9291.24,9291.24,8933.89,9291.24,135700],["2021-01-08",9291.24,9827.27,8799.88,9559.26,113600],["2021-01-11",9559.26,9961.28,9514.59,9871.94,124300],["2021-01-12",9871.94,10050.62,9737.94,10050.62,274500],["2021-01-21",10162.3,10184.63,9827.27,10005.95,378900],["2021-01-22",9871.94,10184.63,9871.94,10005.95,194200],["2021-01-25",10050.62,10698.33,10005.95,10698.33,517200],["2021-01-26",10765.33,10966.34,10631.32,10653.66,298100],["2021-01-27",10653.66,10675.99,9916.61,10229.3,190400],["2021-01-28",9559.26,9827.27,9514.59,9514.59,196900],["2021-01-29",8933.89,10095.29,8933.89,9559.26,179600],["2021-02-01",9737.94,9827.27,8933.89,9023.22,94500],["2021-02-02",9023.22,9291.24,8844.55,9201.9,104400],["2021-02-03",9291.24,9827.27,9291.24,9715.6,108600],["2021-02-04",9715.6,10273.97,9715.6,10206.96,176800],["2021-02-05",10273.97,10720.66,10273.97,10675.99,228800],["2021-02-08",10854.67,11346.04,10720.66,10899.34,320500],["2021-02-09",10899.34,11480.04,10899.34,11435.37,340300],["2021-02-17",11524.71,12217.09,11524.71,12217.09,210400],["2021-02-18",12373.43,13065.81,12373.43,13065.81,300300],["2021-02-19",13445.5,13959.2,13088.14,13668.85,278400],["2021-02-22",13400.83,14160.21,13400.83,13847.52,196000],["2021-02-23",13847.52,13892.19,13445.5,13847.52,187300],["2021-02-24",13936.86,14160.21,13758.18,13825.19,372100],["2021-02-25",13936.86,14160.21,13668.85,13847.52,213800],["2021-02-26",13802.85,13802.85,13668.85,13758.18,160500],["2021-03-01",13780.52,14026.2,13400.83,13668.85,223200],["2021-03-02",13668.85,13758.18,13579.51,13668.85,140100],["2021-03-03",13668.85,13758.18,13624.18,13668.85,148900],["2021-03-04",13668.85,13713.51,13400.83,13579.51,160400],["2021-03-05",13579.51,13624.18,13445.5,13579.51,166900],["2021-03-08",14517.56,14517.56,14160.21,14517.56,151300],["2021-03-09",15522.63,15522.63,15500.29,15522.63,109900],["2021-03-10",16594.69,16594.69,16594.69,16594.69,96800],["2021-03-11",17756.1,17756.1,17756.1,17756.1,55700],["2021-03-12",18984.51,18984.51,16572.36,18537.81,545900],["2021-03-15",19386.53,19431.2,18091.12,18761.16,260800],["2021-03-16",18805.83,18939.84,18314.47,18805.83,147400],["2021-03-17",18805.83,20101.24,18805.83,20101.24,437900],["2021-03-18",21441.33,21508.33,20547.94,21508.33,316100],["2021-03-19",23004.76,23004.76,20101.24,21888.02,320900],["2021-03-22",21888.02,21888.02,20547.94,20994.63,212000],["2021-03-23",19810.89,19900.23,19542.88,19542.88,245000],["2021-03-24",18180.46,18180.46,18180.46,18180.46,52700],["2021-03-25",16929.71,19431.2,16929.71,18627.15,937600],["2021-03-26",18627.15,19699.22,17421.08,18895.17,228400],["2021-03-29",18984.51,19207.85,18314.47,18850.5,151300],["2021-03-30",18314.47,18537.81,17867.77,18046.45,147900],["2021-03-31",18001.78,18046.45,17376.41,17510.42,124900],["2021-04-01",17510.42,18091.12,17510.42,17800.77,77300],["2021-04-02",17867.77,18091.12,17823.1,17867.77,127400],["2021-04-05",17867.77,18091.12,17867.77,17867.77,105900],["2021-04-06",17867.77,17867.77,17599.76,17867.77,93000],["2021-04-07",17421.08,18448.47,17421.08,18359.14,141900],["2021-04-08",18359.14,18359.14,17867.77,17867.77,61800],["2021-04-09",17867.77,19118.52,17867.77,19051.51,194600],["2021-04-12",19051.51,19944.9,19051.51,19341.86,148400],["2021-04-13",19341.86,19341.86,18068.78,18314.47,139200],["2021-04-14",17867.77,18225.13,17421.08,18091.12,103800],["2021-04-15",18091.12,18180.46,17421.08,17488.08,144500],["2021-04-16",17465.75,17465.75,16282.01,16527.69,151100],["2021-04-19",16527.69,16527.69,15634.3,16527.69,157400],["2021-04-20",16527.69,17465.75,16527.69,16929.71,216200],["2021-04-22",16929.71,17019.05,15768.31,16170.33,85800],["2021-04-23",15053.6,15857.65,15053.6,15544.96,235400],["2021-04-26",15187.61,15544.96,14472.9,14472.9,290200],["2021-04-27",14294.22,14294.22,13467.83,13467.83,317300],["2021-04-28",12552.11,14383.56,12552.11,13713.51,135400],["2021-04-29",14204.88,14204.88,13713.51,14070.87,107900],["2021-05-04",13847.52,14204.88,13400.83,13802.85,109900],["2021-05-05",13802.85,14115.54,13802.85,13892.19,158400],["2021-05-06",13892.19,14070.87,13668.85,13735.85,104500],["2021-05-07",13735.85,13936.86,12775.46,12909.47,104200],["2021-05-10",12507.44,12909.47,12016.08,12016.08,347500],["2021-05-11",11681.06,12284.09,11614.05,12284.09,230200],["2021-05-12",12730.79,13132.81,12462.77,13132.81,107300],["2021-05-13",13959.2,14048.54,13847.52,14048.54,113400],["2021-05-14",15031.26,15031.26,14294.22,14696.24,315300],["2021-05-17",14294.22,14740.91,13668.85,13691.18,137300],["2021-05-18",12976.47,13400.83,12976.47,13356.16,88600],["2021-05-19",12954.13,13177.48,12730.79,12909.47,159200],["2021-05-20",12909.47,13668.85,12596.78,13668.85,136800],["2021-05-21",14593.81,14593.81,13874.39,14362.57,78800],["2021-05-24",14388.26,14696.58,14362.57,14593.81,98600],["2021-05-25",14645.19,14645.19,14491.03,14542.42,101500],["2021-05-26",14439.65,14439.65,14131.33,14234.1,119300],["2021-05-27",14079.94,14285.49,13874.39,13925.78,145200],["2021-05-28",13951.47,13951.47,13694.54,13823.01,149600],["2021-05-31",13720.23,13823.01,13437.61,13463.3,118600],["2021-06-01",13463.3,13463.3,13103.59,13154.98,75800],["2021-06-02",13360.53,14054.25,13360.53,14054.25,74800],["2021-06-03",15030.59,15030.59,14439.65,14773.66,180300],["2021-06-04",14773.66,14902.13,14388.26,14542.42,140400],["2021-06-07",14542.42,14542.42,14131.33,14182.71,103700],["2021-06-08",13874.39,14388.26,13874.39,13977.17,86000],["2021-06-09",13977.17,14131.33,13514.69,14079.94,126500],["2021-06-10",14105.63,14593.81,14105.63,14182.71,124000],["2021-06-11",14208.41,14696.58,14182.71,14542.42,147800],["2021-06-14",14542.42,14850.74,14131.33,14645.19,123600],["2021-06-15",14645.19,14747.97,14593.81,14645.19,93400],["2021-06-16",14593.81,14645.19,14234.1,14285.49,59500],["2021-06-17",14131.33,14285.49,13925.78,14234.1,72300],["2021-06-18",14336.87,14696.58,14336.87,14696.58,158500],["2021-06-21",14799.35,15724.31,14747.97,15724.31,249300],["2021-06-22",16161.1,16186.79,15159.06,15313.22,213500],["2021-06-23",15313.22,15364.61,14388.26,15261.83,153600],["2021-06-24",14799.35,14902.13,14439.65,14593.81,94700],["2021-06-25",14388.26,14645.19,14388.26,14645.19,107800],["2021-06-28",14645.19,14645.19,14285.49,14285.49,131300],["2021-06-29",14285.49,14439.65,14131.33,14131.33,145600],["2021-06-30",14182.71,14234.1,13977.17,14002.86,85000],["2021-07-01",13951.47,14439.65,13900.09,14131.33,104900],["2021-07-02",14131.33,14285.49,13874.39,13900.09,109900],["2021-07-05",13925.78,13925.78,13514.69,13591.77,104600],["2021-07-06",13540.38,13617.46,13154.98,13257.75,111500],["2021-07-07",13103.59,13360.53,12332.79,12358.49,168800],["2021-07-08",12589.73,12666.81,11870.31,12178.63,219200],["2021-07-09",12152.94,12230.02,11818.93,11973.09,89700],["2021-07-12",11973.09,11973.09,11150.9,11150.9,177400],["2021-07-13",11305.06,11510.61,10996.74,11305.06,89900],["2021-07-14",11407.83,12075.86,11407.83,12075.86,76900],["2021-07-15",12384.18,12898.05,12332.79,12743.89,143500],["2021-07-16",12846.66,12846.66,12230.02,12230.02,95400],["2021-07-19",11818.93,11973.09,11587.69,11587.69,121600],["2021-07-20",11664.77,11921.7,11305.06,11921.7,97500],["2021-07-21",11973.09,12024.47,11561.99,11767.54,72900],["2021-07-22",11767.54,12332.79,11716.15,12332.79,108300],["2021-07-23",12332.79,12384.18,12178.63,12332.79,90300],["2021-07-26",12358.49,13180.67,12358.49,13180.67,187400],["2021-07-27",13309.14,14054.25,12846.66,13052.21,228400],["2021-07-28",12846.66,13103.59,12641.11,12743.89,79200],["2021-07-29",12666.81,12795.27,12486.95,12718.19,83000],["2021-07-30",12718.19,12743.89,12332.79,12538.34,157900],["2021-08-02",12435.57,12538.34,12178.63,12178.63,194600],["2021-08-03",12127.25,12538.34,11921.7,12486.95,178800],["2021-08-04",12538.34,12641.11,12075.86,12486.95,117400],["2021-08-05",12486.95,12564.03,12332.79,12538.34,93800],["2021-08-06",12486.95,13154.98,12332.79,12949.43,337300],["2021-08-09",13000.82,13848.7,13000.82,13848.7,370900],["2021-08-10",14336.87,14593.81,13823.01,14054.25,327300],["2021-08-11",13874.39,14054.25,13309.14,13309.14,258300],["2021-08-12",13309.14,14234.1,13309.14,14131.33,359300],["2021-08-13",13977.17,14388.26,13540.38,14388.26,255700],["2021-08-16",14902.13,15390.3,14850.74,15390.3,429000],["2021-08-17",16392.34,16392.34,15364.61,15775.7,381200],["2021-08-18",15415.99,16495.11,15159.06,16186.79,298800],["2021-08-19",15724.31,16392.34,15724.31,15929.86,259500],["2021-08-20",15929.86,15929.86,14825.05,15004.9,410700],["2021-08-23",14902.13,14902.13,14028.55,14028.55,290600],["2021-08-24",13566.07,14028.55,13411.91,13514.69,204400],["2021-08-25",13514.69,14439.65,13309.14,14362.57,132200],["2021-08-26",13925.78,14902.13,13925.78,14388.26,194100],["2021-08-27",14388.26,15261.83,14131.33,15210.45,254600],["2021-08-30",15210.45,15852.78,15210.45,15570.15,179300],["2021-08-31",15775.7,15775.7,15364.61,15364.61,240000],["2021-09-01",15030.59,15724.31,15030.59,15415.99,196900],["2021-09-06",15570.15,16263.87,15570.15,15827.08,327400],["2021-09-07",15827.08,15878.47,14722.27,15159.06,180100],["2021-09-08",15159.06,15415.99,14902.13,15159.06,350200],["2021-09-09",15415.99,15621.54,15210.45,15518.77,248100],["2021-09-10",15775.7,15775.7,15415.99,15415.99,112300],["2021-09-13",15004.9,15467.38,15004.9,15210.45,120400],["2021-09-14",15236.14,15261.83,14619.5,14747.97,143000],["2021-09-15",14696.58,15313.22,14645.19,15313.22,287600],["2021-09-16",15364.61,15415.99,15133.37,15313.22,89900],["2021-09-17",15672.92,15724.31,15261.83,15261.83,168300],["2021-09-20",15261.83,16315.26,15184.75,16186.79,573900],["2021-09-21",15724.31,17317.3,15415.99,17317.3,701000],["2021-09-22",18499.19,18524.88,18165.18,18524.88,342700],["2021-09-23",19681.08,19681.08,17471.46,18499.19,427500],["2021-09-24",17985.32,17985.32,17214.52,17214.52,490700],["2021-09-27",16289.56,16957.59,16032.63,16032.63,455500],["2021-09-28",15261.83,17060.36,15261.83,16854.82,325800],["2021-09-29",16443.72,16906.2,16289.56,16752.04,92400],["2021-09-30",16906.2,17111.75,16340.95,16340.95,197000],["2021-10-01",15672.92,16495.11,15672.92,15698.62,314908],["2021-10-04",16443.72,16443.72,15415.99,15878.47,204000],["2021-10-05",15878.47,16289.56,15672.92,16032.63,158200],["2021-10-06",16418.03,16418.03,15981.24,16340.95,250800],["2021-10-07",16495.11,17111.75,16340.95,16803.43,198500],["2021-10-08",17265.91,17265.91,16700.66,16752.04,242500],["2021-10-11",16597.88,16957.59,16597.88,16752.04,205700],["2021-10-12",16752.04,17420.07,16700.66,17394.38,822400],["2021-10-13",17574.23,18036.71,17574.23,17728.39,836300],["2021-10-14",17831.16,18499.19,17471.46,18370.72,532500],["2021-10-15",18499.19,18499.19,17728.39,17985.32,300300],["2021-10-18",17985.32,18396.42,17779.78,17779.78,264700],["2021-10-19",17882.55,18396.42,17471.46,18088.1,186600],["2021-10-20",18139.48,18756.12,18036.71,18679.04,276600],["2021-10-21",18679.04,19963.71,18653.35,19963.71,367900],["2021-10-22",20554.66,21222.68,20092.18,20349.11,459700],["2021-10-25",20349.11,21736.55,20349.11,21248.38,300800],["2021-10-26",20554.66,21248.38,20349.11,21068.52,424900],["2021-10-27",21556.7,21685.16,21068.52,21531.0,292100],["2021-10-28",22507.35,23021.21,22096.25,23021.21,321400],["2021-10-29",24614.2,24614.2,24614.2,24614.2,207900],["2021-11-01",26309.96,26309.96,25179.45,26309.96,514700],["2021-11-02",27234.92,28108.49,26721.05,28108.49,223500],["2021-11-03",30061.18,30061.18,26155.8,26155.8,754300],["2021-11-04",24357.27,26155.8,24331.57,25179.45,587800],["2021-11-05",26566.89,26566.89,25179.45,25487.77,258200],["2021-11-08",25693.32,26207.19,25179.45,25590.55,274300],["2021-11-09",25282.23,26207.19,25179.45,25796.09,338100],["2021-11-10",26258.57,27594.63,25796.09,27594.63,280000],["2021-11-11",29495.93,29495.93,28570.97,29495.93,398200],["2021-11-12",30061.18,31294.46,29804.25,30575.05,326800],["2021-11-15",31859.72,32116.65,28468.2,30575.05,319200],["2021-11-16",29033.45,30626.44,28519.58,29290.38,363600],["2021-11-17",28776.52,29290.38,27748.79,28570.97,299000],["2021-11-18",28827.9,30523.66,27748.79,30523.66,255000],["2021-11-19",31088.92,31602.78,28416.81,28776.52,380000],["2021-11-22",27800.17,28159.88,26772.44,26772.44,380300],["2021-11-23",24973.91,27543.24,24922.52,27543.24,330100],["2021-11-24",27543.24,28211.26,26721.05,26977.99,147500],["2021-11-25",26721.05,28519.58,25744.71,28262.65,386600],["2021-11-26",29290.38,29290.38,26361.35,27234.92,279700],["2021-11-29",27234.92,28262.65,26464.12,27440.47,224200],["2021-11-30",27594.63,27851.56,26721.05,27080.76,291200],["2021-12-01",27080.76,27234.92,26618.28,26669.67,143000],["2021-12-02",26721.05,27183.53,26669.67,26721.05,168400],["2021-12-03",27183.53,27183.53,26464.12,26464.12,156100],["2021-12-06",26618.28,26875.21,24922.52,25025.29,248600],["2021-12-07",26721.05,26772.44,25693.32,26772.44,165700],["2021-12-08",26977.99,28622.36,26977.99,28622.36,335500],["2021-12-09",29804.25,29804.25,28827.9,29341.77,174000],["2021-12-10",29547.32,29907.02,28622.36,28673.74,126200],["2021-12-13",28827.9,30369.5,27183.53,30215.34,274800],["2021-12-14",30369.5,31602.78,30318.12,30831.98,191600],["2021-12-15",31345.85,31345.85,30061.18,30215.34,153700],["2021-12-16",30215.34,31756.94,29804.25,31756.94,326100],["2021-12-17",33966.57,33966.57,33966.57,33966.57,184500],["2021-12-20",36330.35,36330.35,36330.35,36330.35,109100],["2021-12-21",38848.3,38848.3,36330.35,38848.3,471200],["2021-12-22",38539.98,41057.92,38539.98,39208.01,241400],["2021-12-23",40338.51,40338.51,36484.51,36690.06,418400],["2021-12-24",36484.51,37460.86,34942.91,36022.03,141600],["2021-12-27",36484.51,37512.25,35867.87,36587.29,182600],["2021-12-28",36741.45,38848.3,36690.06,38848.3,186400],["2021-12-29",41057.92,41057.92,37820.57,38128.89,138900],["2021-12-30",38283.05,39053.85,36535.9,39053.85,149700],["2021-12-31",39053.85,39053.85,37820.57,38539.98,127400],["2022-01-04",40338.51,40338.51,39053.85,39670.49,254000],["2022-01-05",39670.49,42445.36,39670.49,42445.36,321800],["2022-01-06",45374.4,45374.4,44089.74,45374.4,310500],["2022-01-07",48406.21,48508.99,45477.18,48508.99,337200],["2022-01-10",48817.31,51900.51,48817.31,51900.51,407700],["2022-01-11",51900.51,54521.22,49845.04,53955.97,334000],["2022-01-12",50615.84,53699.04,50204.75,50204.75,292300],["2022-01-13",46710.46,49845.04,46710.46,46710.46,229400],["2022-01-14",43473.1,46247.98,43473.1,43575.87,389600],["2022-01-17",44654.99,46247.98,40544.06,40544.06,271600],["2022-01-18",37717.79,37717.79,37717.79,37717.79,99400],["2022-01-19",35097.07,35097.07,35097.07,35097.07,175200],["2022-01-20",32643.15,37491.15,32643.15,37491.15,338000],["2022-01-21",40076.74,40076.74,40076.74,40076.74,11900],["2022-01-24",42877.8,42877.8,37275.68,41872.29,639800],["2022-01-25",39573.99,44745.18,39502.16,44745.18,318600],["2022-01-26",47402.6,47833.53,47402.6,47833.53,166600],["2022-01-27",48695.4,50993.7,44888.82,47761.71,221500],["2022-01-28",45966.16,47402.6,44457.89,45319.76,205500],["2022-02-07",45822.51,45822.51,42159.58,42159.58,200000],["2022-02-08",39214.88,40148.56,39214.88,39214.88,196800],["2022-02-09",36485.64,41944.12,36485.64,41944.12,355200],["2022-02-10",43093.27,44817.0,42231.4,43811.49,167000],["2022-02-11",43021.45,43667.85,41082.25,41082.25,102800],["2022-02-14",39502.16,43093.27,38783.94,41225.9,168800],["2022-02-15",42375.05,43093.27,41585.01,42015.94,126100],["2022-02-16",43021.45,44888.82,42375.05,44888.82,274900],["2022-02-17",47618.06,47618.06,43811.49,44170.6,268500],["2022-02-18",44098.78,44888.82,43165.09,44314.25,215100],["2022-02-21",44601.53,47402.6,44314.25,47402.6,430300],["2022-02-22",45822.51,47402.6,44098.78,44098.78,403100],["2022-02-23",45822.51,45966.16,43811.49,44673.36,200200],["2022-02-24",44745.18,45535.22,41585.01,42518.69,429800],["2022-02-25",43452.38,44098.78,42805.98,42877.8,152600],["2022-02-28",42877.8,43236.91,42375.05,43093.27,158600],["2022-03-01",42734.16,45247.93,42734.16,44170.6,268600],["2022-03-02",44601.53,44888.82,43883.31,44242.42,195800],["2022-03-03",44242.42,44888.82,43165.09,44314.25,130900],["2022-03-04",44817.0,47258.95,44457.89,47258.95,494900],["2022-03-07",48767.22,49557.26,47187.13,47402.6,359200],["2022-03-08",46037.98,47402.6,44242.42,44529.71,246200],["2022-03-09",44529.71,45176.11,42231.4,44386.07,274100],["2022-03-10",45319.76,46325.27,45319.76,45463.4,241900],["2022-03-11",44529.71,45750.69,44098.78,44170.6,194700],["2022-03-14",44386.07,46181.62,43811.49,45247.93,195100],["2022-03-15",45319.76,46684.38,45247.93,45894.33,219700],["2022-03-16",47187.13,47977.17,45966.16,45966.16,152100],["2022-03-17",49126.33,49126.33,46612.55,46684.38,307500],["2022-03-18",46756.2,48264.46,45966.16,46756.2,310300],["2022-03-21",46828.02,48839.04,46828.02,48623.57,226300],["2022-03-22",48839.04,51280.99,47977.17,47977.17,295500],["2022-03-23",46899.84,48336.28,46684.38,46971.66,312000],["2022-03-24",46612.55,46899.84,45822.51,46109.8,261900],["2022-03-25",45894.33,47402.6,45822.51,46181.62,173200],["2022-03-28",45607.04,45607.04,43021.45,43667.85,407400],["2022-03-29",45247.93,46325.27,44529.71,45535.22,135900],["2022-03-30",43811.49,45463.4,43093.27,43667.85,233600],["2022-03-31",43739.67,44529.71,42446.87,43093.27,153500],["2022-04-01",42375.05,44386.07,42375.05,44386.07,121200],["2022-04-04",44673.36,45104.29,43093.27,43093.27,121900],["2022-04-05",42446.87,45176.11,42446.87,44170.6,135000],["2022-04-06",42734.16,44170.6,41154.07,41154.07,161400],["2022-04-07",41154.07,42015.94,39502.16,40938.61,180700],["2022-04-08",42015.94,42877.8,38353.01,41513.18,149200],["2022-04-12",43667.85,43667.85,40220.39,40220.39,162700],["2022-04-13",40292.21,40866.78,38065.72,40435.85,126000],["2022-04-14",41010.43,41585.01,38855.77,39430.34,83000],["2022-04-15",39286.7,39286.7,37275.68,37347.5,163500],["2022-04-18",35551.95,37275.68,34761.9,36629.28,201200],["2022-04-19",38065.72,38065.72,35911.06,35911.06,154400],["2022-04-20",35911.06,35911.06,34474.62,34761.9,105800],["2022-04-21",32679.06,33074.09,32355.86,32355.86,171500],["2022-04-22",30093.47,33038.17,30093.47,30093.47,186000],["2022-04-25",28441.56,30093.47,28010.63,28010.63,190000],["2022-04-26",28010.63,29949.82,26071.43,29949.82,334700],["2022-04-27",30093.47,31960.84,29447.07,31960.84,85500],["2022-04-28",29734.36,31960.84,29734.36,29949.82,238600],["2022-04-29",28728.85,31314.44,28728.85,30739.87,177000],["2022-05-04",30739.87,30739.87,28657.02,28728.85,173700],["2022-05-05",28728.85,30057.56,26933.29,27938.8,125000],["2022-05-06",26179.16,27651.52,25999.61,25999.61,169800],["2022-05-09",24204.05,24383.61,24204.05,24204.05,94500],["2022-05-10",22516.23,23701.3,22516.23,22516.23,326000],["2022-05-11",22983.08,24060.41,22695.79,24060.41,238800],["2022-05-12",23485.83,25496.85,22408.5,22408.5,109100],["2022-05-13",21331.17,22444.41,20864.33,20864.33,218100],["2022-05-16",21187.52,22264.86,19607.44,19751.08,470800],["2022-05-17",18673.75,21115.7,18673.75,21115.7,378700],["2022-05-18",21905.75,22480.32,21187.52,21833.92,185500],["2022-05-19",20612.95,21726.19,20612.95,21402.99,166600],["2022-05-20",21402.99,22623.97,21331.17,21905.75,285500],["2022-05-23",22588.06,22588.06,20397.48,20397.48,248900],["2022-05-24",20397.48,21187.52,19248.33,21187.52,136200],["2022-05-25",21546.64,22264.86,21079.79,22013.48,194800],["2022-05-26",22121.21,23485.83,22049.39,22552.14,392300],["2022-05-27",22552.14,23701.3,22552.14,23414.01,199100],["2022-05-30",23988.59,23988.59,23485.83,23773.12,147100],["2022-05-31",23629.48,24275.88,22623.97,22983.08,232600],["2022-06-01",22983.08,22983.08,21582.55,22193.03,231300],["2022-06-02",22193.03,22228.95,20828.41,20828.41,186600],["2022-06-03",20900.24,21618.46,20110.19,21474.81,182300],["2022-06-06",21690.28,21690.28,20469.3,20469.3,111000],["2022-06-07",20325.66,20325.66,19104.68,19104.68,227300],["2022-06-08",19284.24,20433.39,19284.24,20433.39,129600],["2022-06-09",20828.41,20972.06,20433.39,20469.3,108500],["2022-06-10",20361.57,20756.59,19391.97,19391.97,91600],["2022-06-13",18961.04,18961.04,18063.26,18063.26,214500],["2022-06-14",18027.35,18601.93,17524.6,17955.53,121500],["2022-06-15",18063.26,18314.64,16698.64,16698.64,167200],["2022-06-16",17165.49,17309.13,16483.18,16483.18,134300],["2022-06-17",16016.33,16016.33,15334.02,15334.02,136400],["2022-06-20",14364.42,14795.36,14292.6,14292.6,169400],["2022-06-21",13323.0,13789.85,13323.0,13323.0,334100],["2022-06-22",12568.87,14220.78,12568.87,14220.78,175100],["2022-06-23",15154.47,15190.38,14400.33,15190.38,148500],["2022-06-24",15190.38,15872.69,14364.42,14364.42,284000],["2022-06-27",14364.42,14723.53,13718.02,14364.42,176600],["2022-06-28",14364.42,15298.11,14364.42,15010.82,127700],["2022-06-29",15082.64,15405.84,14651.71,15010.82,146300],["2022-06-30",15010.82,15082.64,14292.6,14292.6,156400],["2022-07-01",13646.2,14651.71,13358.91,14400.33,144600],["2022-07-04",14364.42,14867.18,13718.02,13789.85,153000],["2022-07-05",14292.6,14292.6,13394.82,13466.65,60400],["2022-07-06",13071.63,14005.31,13071.63,13394.82,82800],["2022-07-07",13646.2,13646.2,12999.8,13646.2,83500],["2022-07-08",13789.85,14508.07,13789.85,14364.42,181400],["2022-07-11",14364.42,14687.62,13646.2,14364.42,196600],["2022-07-12",14364.42,15369.93,14364.42,15369.93,231400],["2022-07-13",15944.51,16016.33,15298.11,15693.13,236800],["2022-07-14",15262.2,15800.87,15226.29,15477.67,157000],["2022-07-15",16375.44,16375.44,15729.04,15729.04,324800],["2022-07-18",15729.04,15800.87,15154.47,15226.29,139500],["2022-07-19",15082.64,15441.76,14723.53,15441.76,129200],["2022-07-20",16016.33,16052.24,15549.49,15621.31,205800],["2022-07-21",15657.22,16088.15,15657.22,15729.04,190100],["2022-07-22",15441.76,15800.87,15226.29,15226.29,122000],["2022-07-25",15226.29,15800.87,14795.36,15226.29,98300],["2022-07-26",14795.36,15262.2,14795.36,14831.27,158600],["2022-07-27",14651.71,15046.73,14615.8,15046.73,127200],["2022-07-28",15693.13,16052.24,15082.64,15729.04,298300],["2022-07-29",15980.42,15980.42,15585.4,15585.4,142100],["2022-08-01",15585.4,16303.62,15585.4,16159.98,254900],["2022-08-02",16806.38,16806.38,16159.98,16519.09,289600],["2022-08-03",16447.26,16734.55,16231.8,16734.55,226600],["2022-08-04",16914.11,17883.71,16914.11,17883.71,438700],["2022-08-05",17883.71,18601.93,17883.71,18314.64,306400],["2022-08-08",19032.86,19032.86,18099.17,18242.82,306300],["2022-08-09",18171.0,18386.46,17811.89,18242.82,326600],["2022-08-10",18242.82,18889.22,18242.82,18673.75,299600],["2022-08-11",19032.86,19140.59,17380.95,17596.42,267300],["2022-08-12",17237.31,18099.17,17093.66,17883.71,193700],["2022-08-15",17991.44,18171.0,17524.6,17668.24,170800],["2022-08-16",17847.8,18889.22,17668.24,18889.22,405300],["2022-08-17",19032.86,20182.01,18889.22,20182.01,535300],["2022-08-18",19212.42,20182.01,19212.42,19966.55,253100],["2022-08-19",19930.64,21331.17,19499.7,20756.59,367700],["2022-08-22",20828.41,21402.99,19320.15,20684.77,389500],["2022-08-23",19966.55,21043.88,19463.79,21043.88,290000],["2022-08-24",21079.79,21438.9,20720.68,20864.33,345600],["2022-08-25",20900.24,21402.99,20217.93,20792.5,215600],["2022-08-26",20828.41,21187.52,20110.19,20397.48,210800],["2022-08-29",19607.44,19966.55,18996.95,19535.62,427600],["2022-08-30",19535.62,20074.28,19176.51,19248.33,210600],["2022-08-31",19032.86,19858.82,18673.75,19427.88,163900],["2022-09-05",19391.97,19427.88,18673.75,19068.77,198000],["2022-09-06",19679.26,19679.26,19140.59,19391.97,218300],["2022-09-07",19140.59,20720.68,19140.59,19822.9,550200],["2022-09-08",20469.3,20684.77,19894.73,20397.48,315200],["2022-09-09",20361.57,21187.52,18996.95,19751.08,433700],["2022-09-12",20577.04,20577.04,19391.97,19751.08,162300],["2022-09-13",19391.97,20002.46,18889.22,19751.08,225400],["2022-09-14",19391.97,19930.64,19068.77,19571.53,187500],["2022-09-15",19679.26,20289.75,19391.97,20289.75,174000],["2022-09-16",20325.66,20325.66,19248.33,19391.97,200400],["2022-09-19",19176.51,19212.42,18063.26,18063.26,436100],["2022-09-20",18063.26,18063.26,16950.02,18027.35,207800],["2022-09-21",17919.62,18314.64,17380.95,17416.86,87900],["2022-09-22",17416.86,17955.53,16950.02,17488.69,167300],["2022-09-23",17775.97,17775.97,17021.84,17021.84,93700],["2022-09-26",16914.11,16914.11,15836.78,15836.78,161300],["2022-09-27",15944.51,15944.51,15046.73,15082.64,180200],["2022-09-28",14328.51,15513.58,14328.51,14795.36,128200],["2022-09-29",15154.47,15800.87,15082.64,15082.64,198900],["2022-09-30",15082.64,15082.64,14041.22,15082.64,246700],["2022-10-03",14364.42,15082.64,14041.22,14041.22,161900],["2022-10-04",13718.02,14077.13,13071.63,13071.63,367000],["2022-10-05",13502.56,13969.4,13215.27,13969.4,227700],["2022-10-06",13969.4,14364.42,12999.8,12999.8,163500],["2022-10-07",12927.98,12927.98,12102.03,12102.03,221200],["2022-10-10",11347.89,12856.16,11347.89,12748.43,209200],["2022-10-11",12784.34,12856.16,11886.56,11886.56,185700],["2022-10-12",11886.56,12209.76,11240.16,11491.54,257200],["2022-10-13",11527.45,11850.65,11347.89,11419.72,113000],["2022-10-14",11778.83,12137.94,11707.01,11994.29,147100],["2022-10-17",11994.29,12209.76,11204.25,11204.25,136100],["2022-10-18",11491.54,11958.38,11491.54,11958.38,215800],["2022-10-19",12066.12,12497.05,12030.2,12209.76,111000],["2022-10-20",11958.38,12281.58,11491.54,11958.38,119700],["2022-10-21",11563.36,11814.74,11132.43,11132.43,279600],["2022-10-24",11132.43,11132.43,10378.3,10378.3,156700],["2022-10-25",9695.99,10378.3,9660.07,9660.07,332600],["2022-10-26",9911.45,9911.45,9013.68,9013.68,224700],["2022-10-27",8403.19,9624.16,8403.19,9624.16,610100],["2022-10-28",9983.27,10234.65,9624.16,9624.16,201800],["2022-10-31",9660.07,9660.07,8977.76,8977.76,330100],["2022-11-01",9049.59,9552.34,9013.68,9265.05,214700],["2022-11-02",9444.61,9660.07,9013.68,9013.68,89300],["2022-11-03",8977.76,9193.23,8618.65,8977.76,141600],["2022-11-04",9049.59,9049.59,8367.28,8367.28,314400],["2022-11-07",7828.61,7900.43,7792.7,7792.7,108800],["2022-11-08",7254.03,7469.5,7254.03,7254.03,502100],["2022-11-09",7254.03,7756.79,7182.21,7361.77,234500],["2022-11-10",7361.77,7361.77,6851.83,6851.83,360400],["2022-11-11",6894.92,6894.92,6377.8,6377.8,336200],["2022-11-14",5932.51,6112.06,5932.51,5932.51,176600],["2022-11-15",5523.12,5523.12,5523.12,5523.12,72600],["2022-11-16",5142.46,5903.78,5142.46,5903.78,437300],["2022-11-17",6284.44,6313.16,6198.25,6313.16,250300],["2022-11-18",6463.99,6751.28,5889.41,6751.28,319300],["2022-11-21",7182.21,7218.12,6966.75,7218.12,331300],["2022-11-22",7684.97,7720.88,7254.03,7613.14,419100],["2022-11-23",7684.97,7828.61,7081.66,7218.12,202300],["2022-11-24",6787.19,7541.32,6715.37,7397.68,152100],["2022-11-25",7828.61,7900.43,7756.79,7900.43,145800],["2022-11-28",8439.1,8439.1,8439.1,8439.1,45800],["2022-11-29",9013.68,9013.68,8475.01,9013.68,470300],["2022-11-30",9588.25,9624.16,8977.76,9624.16,322000],["2022-12-01",10270.56,10270.56,9911.45,10270.56,287800],["2022-12-02",10342.38,10988.78,9911.45,10988.78,436600],["2022-12-05",11742.92,11742.92,11311.98,11742.92,249200],["2022-12-06",12353.4,12532.96,10952.87,10952.87,634300],["2022-12-07",10198.74,10486.03,10198.74,10198.74,263200],["2022-12-08",10055.1,10881.05,10055.1,10881.05,586500],["2022-12-09",11419.72,11419.72,10414.21,10916.96,257300],["2022-12-12",10916.96,10988.78,10162.83,10162.83,391700],["2022-12-13",10055.1,10055.1,9480.52,9803.72,449800],["2022-12-14",10414.21,10450.12,9767.81,10019.19,191000],["2022-12-15",9911.45,10055.1,9516.43,10019.19,211500],["2022-12-16",9947.36,10234.65,9624.16,10055.1,248000],["2022-12-19",10055.1,10557.85,9767.81,9767.81,228400],["2022-12-20",9444.61,9767.81,9085.5,9085.5,348400],["2022-12-21",8690.48,8977.76,8475.01,8475.01,319300],["2022-12-22",8618.65,8905.94,8008.17,8546.83,152600],["2022-12-23",8115.9,8690.48,8115.9,8331.37,134500],["2022-12-26",8331.37,8331.37,7756.79,7756.79,206300],["2022-12-27",7684.97,8295.45,7541.32,8295.45,229800],["2022-12-28",8618.65,8618.65,8403.19,8618.65,211800],["2022-12-29",8618.65,8762.3,8187.72,8223.63,84800],["2022-12-30",8259.54,8331.37,8008.17,8115.9,97000],["2023-01-03",7828.61,8654.57,7828.61,8654.57,141300],["2023-01-04",8726.39,9049.59,8726.39,8941.85,181400],["2023-01-05",8654.57,9121.41,8475.01,8834.12,99300],["2023-01-06",8798.21,8870.03,8331.37,8403.19,277400],["2023-01-09",8439.1,8475.01,8151.81,8151.81,93000],["2023-01-10",8151.81,8403.19,7900.43,8403.19,58400],["2023-01-11",8403.19,8618.65,8259.54,8331.37,92300],["2023-01-12",8331.37,8546.83,8115.9,8259.54,49200],["2023-01-13",8295.45,8367.28,8044.08,8044.08,80600],["2023-01-16",7972.26,8187.72,7936.34,8044.08,75100],["2023-01-17",8044.08,8582.74,7900.43,8582.74,169700],["2023-01-18",8762.3,9157.32,8618.65,9157.32,231700],["2023-01-19",9480.52,9480.52,9013.68,9157.32,169200],["2023-01-27",9193.23,9372.79,8977.76,8977.76,180900],["2023-01-30",9013.68,9588.25,8726.39,9229.14,285800],["2023-01-31",9552.34,9552.34,8977.76,9408.7,162000],["2023-02-01",9660.07,9660.07,8905.94,8977.76,304700],["2023-02-02",8977.76,9157.32,8618.65,8690.48,112800],["2023-02-03",8690.48,8905.94,8582.74,8690.48,84600],["2023-02-06",8618.65,8834.12,8475.01,8618.65,73700],["2023-02-07",8618.65,8834.12,8475.01,8475.01,135900],["2023-02-08",8475.01,8618.65,8151.81,8582.74,118800],["2023-02-09",8259.54,8618.65,8259.54,8582.74,46600],["2023-02-10",8546.83,8546.83,8115.9,8259.54,50500],["2023-02-13",7936.34,8259.54,7684.97,7756.79,116800],["2023-02-14",7756.79,8044.08,7541.32,7756.79,53300],["2023-02-15",7541.32,8295.45,7541.32,8115.9,76300],["2023-02-16",8115.9,8259.54,7900.43,8259.54,58900],["2023-02-17",8044.08,8546.83,8044.08,8151.81,73600],["2023-02-20",8008.17,8690.48,8008.17,8690.48,163700],["2023-02-21",9121.41,9121.41,8546.83,8618.65,97700],["2023-02-22",8582.74,8618.65,8115.9,8223.63,147500],["2023-02-23",8331.37,8331.37,7828.61,8079.99,81100],["2023-02-24",8331.37,8331.37,7900.43,8044.08,54400],["2023-02-27",7828.61,7936.34,7505.41,7505.41,99400],["2023-02-28",7864.52,7864.52,7541.32,7720.88,55000],["2023-03-01",7254.03,8151.81,7182.21,8151.81,110400],["2023-03-02",8151.81,8151.81,7864.52,7864.52,43400],["2023-03-03",8115.9,8115.9,7541.32,7541.32,78100],["2023-03-06",7828.61,8044.08,7541.32,7828.61,97000],["2023-03-07",7756.79,7900.43,7756.79,7828.61,25400],["2023-03-08",7397.68,8079.99,7397.68,8079.99,89100],["2023-03-09",8079.99,8079.99,7864.52,7936.34,95500],["2023-03-10",7828.61,7972.26,7792.7,7792.7,33500],["2023-03-13",7505.41,7864.52,7505.41,7649.06,49500],["2023-03-14",7649.06,7720.88,7505.41,7541.32,80300],["2023-03-15",7864.52,8044.08,7720.88,8008.17,61500],["2023-03-16",7756.79,7900.43,7720.88,7756.79,91200],["2023-03-17",7756.79,7972.26,7756.79,7756.79,83100],["2023-03-20",7900.43,7900.43,7541.32,7577.23,81200],["2023-03-21",7613.14,7684.97,7325.86,7613.14,92900],["2023-03-22",7613.14,7756.79,7577.23,7577.23,36400],["2023-03-23",7541.32,7684.97,7469.5,7613.14,41700],["2023-03-24",7684.97,7900.43,7613.14,7828.61,234900],["2023-03-27",8079.99,8079.99,7828.61,7864.52,103600],["2023-03-28",8008.17,8044.08,7864.52,7864.52,99500],["2023-03-29",7864.52,8008.17,7756.79,7864.52,89200],["2023-03-30",8151.81,8187.72,7936.34,8008.17,285700],["2023-03-31",8151.81,8151.81,7972.26,8044.08,114900],["2023-04-03",8403.19,8582.74,8079.99,8582.74,255400],["2023-04-04",9085.5,9085.5,8618.65,8870.03,235100],["2023-04-05",8834.12,9480.52,8834.12,9480.52,404700],["2023-04-06",9911.45,10126.92,9552.34,9552.34,559500],["2023-04-07",9695.99,10055.1,9336.88,9767.81,356700],["2023-04-10",10019.19,10198.74,9624.16,9731.9,305400],["2023-04-11",9552.34,9767.81,9085.5,9731.9,388100],["2023-04-12",9731.9,10019.19,9480.52,9731.9,204000],["2023-04-13",9839.63,9839.63,9480.52,9480.52,141300],["2023-04-14",9480.52,9695.99,8834.12,8834.12,216700],["2023-04-17",8762.3,8941.85,8618.65,8941.85,106200],["2023-04-18",8977.76,9408.7,8870.03,9336.88,124300],["2023-04-19",9803.72,9803.72,9193.23,9193.23,195800],["2023-04-20",8977.76,9408.7,8977.76,9336.88,118500],["2023-04-21",9336.88,9336.88,9157.32,9300.96,130100],["2023-04-24",9300.96,9588.25,9085.5,9480.52,148800],["2023-04-25",9588.25,9767.81,9336.88,9336.88,135500],["2023-04-26",9336.88,9444.61,9229.14,9408.7,79500],["2023-04-27",9660.07,10055.1,9552.34,10055.1,588600],["2023-04-28",10701.5,10701.5,10270.56,10450.12,401700],["2023-05-04",10414.21,10988.78,10198.74,10773.32,391800],["2023-05-05",10701.5,10809.23,10055.1,10414.21,356700],["2023-05-08",10557.85,11132.43,10414.21,11132.43,668800],["2023-05-09",11132.43,11707.01,10916.96,11168.34,256700],["2023-05-10",11491.54,11635.18,11168.34,11455.63,398400],["2023-05-11",11707.01,12137.94,11132.43,11491.54,664100],["2023-05-12",11527.45,11563.36,11132.43,11347.89,445900],["2023-05-15",11491.54,11527.45,10988.78,10988.78,403200],["2023-05-16",11204.25,11276.07,10916.96,11096.52,232700],["2023-05-17",11096.52,11778.83,11096.52,11204.25,485700],["2023-05-18",11419.72,11419.72,11132.43,11168.34,176900],["2023-05-19",11132.43,11347.89,10629.67,11132.43,493800],["2023-05-22",11132.43,11671.09,10988.78,11671.09,484900],["2023-05-23",12030.2,12461.14,11671.09,12461.14,915900],["2023-05-24",13323.0,13323.0,13323.0,13323.0,323100],["2023-05-25",14220.78,14220.78,13323.0,13825.76,1324100],["2023-05-26",13646.2,14364.42,13646.2,13789.85,353100],["2023-05-29",14005.31,14723.53,14005.31,14723.53,430000],["2023-05-30",15693.13,15693.13,14867.18,15441.76,611000],["2023-05-31",15441.76,15764.95,14759.45,15082.64,679900],["2023-06-01",15082.64,15082.64,14615.8,14974.91,657600],["2023-06-02",15118.56,15621.31,14723.53,14723.53,472700],["2023-06-05",14831.27,15226.29,14723.53,14867.18,267200],["2023-06-06",14831.27,15800.87,14077.13,15729.04,693300],["2023-06-07",16124.07,16159.98,15513.58,16052.24,625000],["2023-06-08",16159.98,16159.98,15010.82,15010.82,608900],["2023-06-09",15010.82,15046.73,14292.6,14795.36,478900],["2023-06-12",14436.25,14867.18,14113.05,14723.53,420100],["2023-06-13",14508.07,15298.11,14508.07,15118.56,514700],["2023-06-14",15693.13,15693.13,14615.8,14651.71,294400],["2023-06-15",14436.25,14939.0,14436.25,14543.98,204800],["2023-06-16",14939.0,14939.0,14220.78,14220.78,446200],["2023-06-19",14220.78,14220.78,13251.18,13251.18,685500],["2023-06-20",13287.09,14148.96,13287.09,14148.96,312000],["2023-06-21",14687.62,14687.62,14256.69,14472.16,322100],["2023-06-22",14651.71,14939.0,14615.8,14615.8,380100],["2023-06-23",14867.18,14867.18,14364.42,14579.89,371500],["2023-06-26",14364.42,14687.62,13718.02,14005.31,566100],["2023-06-27",14256.69,14256.69,13861.67,14005.31,213100],["2023-06-28",14005.31,14292.6,13933.49,13933.49,255600],["2023-06-29",13933.49,13933.49,13287.09,13287.09,330200],["2023-06-30",13143.45,13574.38,13143.45,13358.91,202900],["2023-07-03",13358.91,13574.38,13143.45,13179.36,152300],["2023-07-04",13071.63,13969.4,13071.63,13861.67,212400],["2023-07-05",13861.67,14148.96,13574.38,13574.38,220200],["2023-07-06",13574.38,13825.76,13143.45,13502.56,268500],["2023-07-07",13502.56,14113.05,13323.0,14113.05,553400],["2023-07-10",14400.33,15082.64,14400.33,15082.64,748900],["2023-07-11",15513.58,15513.58,14436.25,14723.53,565000],["2023-07-12",14723.53,15226.29,14328.51,15154.47,603100],["2023-07-13",15513.58,15513.58,15154.47,15226.29,525700],["2023-07-14",15262.2,15369.93,14723.53,14939.0,535100],["2023-07-17",15082.64,15800.87,15082.64,15441.76,679400],["2023-07-18",15585.4,15585.4,15082.64,15369.93,300300],["2023-07-19",15441.76,15513.58,14974.91,14974.91,423200],["2023-07-20",14903.09,14974.91,14364.42,14795.36,431500],["2023-07-21",15046.73,15441.76,14687.62,15226.29,687900],["2023-07-24",15441.76,15693.13,15190.38,15405.84,685400],["2023-07-25",15441.76,15441.76,14903.09,15154.47,653500],["2023-07-26",15118.56,15190.38,14795.36,15010.82,319100],["2023-07-27",15082.64,16052.24,14939.0,16052.24,1637300],["2023-07-28",16590.91,17165.49,16590.91,17057.75,899900],["2023-07-31",17632.33,17632.33,16375.44,16842.29,625700],["2023-08-01",16375.44,16842.29,16159.98,16159.98,727200],["2023-08-02",16124.07,16806.38,16016.33,16806.38,503000],["2023-08-03",16806.38,17309.13,16555.0,16806.38,534100],["2023-08-04",17021.84,17452.77,16878.2,17237.31,489400],["2023-08-07",17560.51,17560.51,16447.26,16842.29,864400],["2023-08-08",16519.09,16806.38,16375.44,16447.26,612400],["2023-08-09",16483.18,16842.29,16088.15,16842.29,551800],["2023-08-10",16842.29,16878.2,16088.15,16088.15,556100],["2023-08-11",16303.62,16303.62,15369.93,16159.98,680800],["2023-08-14",16447.26,16950.02,16375.44,16626.82,749500],["2023-08-15",16806.38,16842.29,16447.26,16519.09,389500],["2023-08-16",16519.09,17237.31,16124.07,17237.31,841100],["2023-08-17",17237.31,18099.17,17237.31,17237.31,1161200],["2023-08-18",17165.49,17201.4,16052.24,16052.24,781500],["2023-08-21",15082.64,16052.24,14974.91,15082.64,863700],["2023-08-22",15262.2,15298.11,14041.22,15010.82,725900],["2023-08-23",15621.31,15621.31,14974.91,15010.82,261302],["2023-08-24",15082.64,15657.22,14867.18,15549.49,497303],["2023-08-25",15621.31,15657.22,15298.11,15334.02,426302],["2023-08-28",15369.93,15657.22,15226.29,15657.22,360503],["2023-08-29",15729.04,16411.35,15585.4,15800.87,399002],["2023-08-30",15800.87,15944.51,15513.58,15729.04,352201],["2023-08-31",15836.78,16303.62,15836.78,15944.51,410401],["2023-09-05",16411.35,16411.35,16052.24,16124.07,425000],["2023-09-06",16124.07,17237.31,15764.95,17237.31,975702],["2023-09-07",17596.42,17811.89,17165.49,17165.49,729502],["2023-09-08",16950.02,17237.31,16555.0,16734.55,666801],["2023-09-11",16878.2,17093.66,15836.78,15836.78,727900],["2023-09-12",16195.89,16555.0,15657.22,16519.09,475521],["2023-09-13",16770.46,16770.46,16016.33,16303.62,546208],["2023-09-14",16159.98,16231.8,15549.49,15657.22,674900],["2023-09-15",15585.4,15729.04,15154.47,15441.76,369800],["2023-09-18",15226.29,15441.76,14867.18,14939.0,526100],["2023-09-19",15154.47,15226.29,14651.71,15226.29,354600],["2023-09-20",15226.29,15872.69,14831.27,15800.87,246400],["2023-09-21",16016.33,16088.15,15585.4,15585.4,256600],["2023-09-22",15010.82,15154.47,14508.07,14579.89,468200],["2023-09-25",14579.89,14615.8,13574.38,13574.38,371302],["2023-09-26",12892.07,13789.85,12640.69,12640.69,542700],["2023-09-27",12640.69,12927.98,11886.56,12712.51,562200],["2023-09-28",12712.51,12927.98,12066.12,12461.14,267000],["2023-09-29",12820.25,12820.25,12568.87,12568.87,194400],["2023-10-02",12568.87,13143.45,12497.05,12712.51,229700],["2023-10-03",12640.69,12640.69,11850.65,11850.65,426500],["2023-10-04",11024.7,12066.12,11024.7,11850.65,209700],["2023-10-05",11886.56,12030.2,11276.07,11276.07,203200],["2023-10-06",11276.07,11563.36,10916.96,11347.89,334100],["2023-10-09",11132.43,11635.18,11132.43,11635.18,153700],["2023-10-10",11850.65,11958.38,11671.09,11707.01,287800],["2023-10-11",11742.92,11850.65,11383.81,11850.65,205900],["2023-10-12",11958.38,12676.6,11958.38,12461.14,458500],["2023-10-13",12102.03,12820.25,12030.2,12748.43,274600],["2023-10-16",12532.96,12784.34,12245.67,12245.67,217500],["2023-10-17",12281.58,12353.4,11778.83,11778.83,246700],["2023-10-18",11635.18,11707.01,10988.78,10988.78,458800],["2023-10-19",10593.76,10988.78,10414.21,10414.21,274200],["2023-10-20",10342.38,11132.43,10270.56,11132.43,335500],["2023-10-23",10845.14,11491.54,10845.14,11132.43,213200],["2023-10-24",11347.89,11419.72,11060.61,11240.16,196300],["2023-10-25",11311.98,11563.36,11240.16,11276.07,163400],["2023-10-26",10521.94,11204.25,10521.94,10521.94,444800],["2023-10-27",10845.14,11132.43,10270.56,10988.78,292100],["2023-10-30",10988.78,11276.07,10773.32,10773.32,246900],["2023-10-31",10845.14,10845.14,10055.1,10198.74,307700],["2023-11-01",10521.94,10521.94,9767.81,10126.92,192500],["2023-11-02",10414.21,10809.23,10306.47,10809.23,366200],["2023-11-03",11060.61,11383.81,10916.96,11276.07,361500],["2023-11-06",11347.89,11491.54,11132.43,11455.63,254300],["2023-11-07",11419.72,11563.36,11132.43,11132.43,200600],["2023-11-08",11132.43,11886.56,11132.43,11886.56,444200],["2023-11-09",12173.85,12676.6,12066.12,12389.32,359300],["2023-11-10",12209.76,12856.16,12173.85,12281.58,543900],["2023-11-13",12640.69,12640.69,12209.76,12389.32,326100],["2023-11-14",12604.78,12604.78,12209.76,12425.23,266900],["2023-11-15",12784.34,12784.34,12245.67,12389.32,437900],["2023-11-16",12389.32,12927.98,12245.67,12927.98,320600],["2023-11-17",12963.89,13215.27,12425.23,12640.69,438600],["2023-11-20",12281.58,12748.43,12209.76,12532.96,244100],["2023-11-21",12676.6,13394.82,12676.6,13179.36,502400],["2023-11-22",12999.8,13430.74,12963.89,13358.91,280900],["2023-11-23",13502.56,13682.11,12425.23,12425.23,538700],["2023-11-24",12568.87,12640.69,11922.47,12461.14,399200],["2023-11-27",12604.78,12856.16,12425.23,12497.05,188500],["2023-11-28",12173.85,12640.69,11922.47,12640.69,226300],["2023-11-29",12712.51,12712.51,12461.14,12461.14,199900],["2023-11-30",12676.6,12712.51,12353.4,12389.32,221700],["2023-12-01",12425.23,12532.96,12173.85,12353.4,173000],["2023-12-04",12497.05,13035.71,12497.05,12927.98,514800],["2023-12-05",12927.98,12999.8,12784.34,12856.16,241800],["2023-12-06",13071.63,13071.63,12856.16,13071.63,359400],["2023-12-07",13394.82,13502.56,12568.87,12856.16,390300],["2023-12-08",12784.34,12892.07,12532.96,12784.34,350400],["2023-12-11",12820.25,12927.98,12461.14,12568.87,188900],["2023-12-12",12568.87,12712.51,12497.05,12676.6,119200],["2023-12-13",12676.6,12748.43,12245.67,12281.58,182500],["2023-12-14",12389.32,12497.05,12137.94,12137.94,171000],["2023-12-15",12137.94,12353.4,11850.65,12066.12,122700],["2023-12-18",12066.12,12209.76,11994.29,12030.2,114400],["2023-12-19",12137.94,12137.94,11958.38,12102.03,73900],["2023-12-20",12137.94,12209.76,12030.2,12209.76,87300],["2023-12-21",11994.29,12209.76,11958.38,12209.76,99300],["2023-12-22",12317.49,12425.23,12137.94,12173.85,161100],["2023-12-25",12066.12,12353.4,12066.12,12317.49,130700],["2023-12-26",12137.94,12425.23,12137.94,12209.76,178800],["2023-12-27",12425.23,12425.23,12137.94,12137.94,78200],["2023-12-28",12137.94,12209.76,11994.29,12173.85,168100],["2023-12-29",12209.76,12353.4,12173.85,12245.67,157900],["2024-01-02",12425.23,12425.23,12137.94,12173.85,146300],["2024-01-03",12173.85,12317.49,12066.12,12281.58,184400],["2024-01-04",12317.49,12784.34,12317.49,12640.69,545600],["2024-01-05",12640.69,12999.8,12604.78,12712.51,427500],["2024-01-08",12927.98,12963.89,12748.43,12856.16,342100],["2024-01-09",12856.16,12856.16,12532.96,12604.78,253300],["2024-01-10",12497.05,12568.87,12209.76,12281.58,227000],["2024-01-11",12353.4,12425.23,12209.76,12317.49,144100],["2024-01-12",12245.67,12245.67,11850.65,11922.47,250700],["2024-01-15",12137.94,12173.85,11850.65,11850.65,115000],["2024-01-16",11850.65,12066.12,11563.36,12030.2,124200],["2024-01-17",12066.12,12173.85,11958.38,11994.29,53200],["2024-01-18",12209.76,12389.32,12102.03,12137.94,217800],["2024-01-19",12137.94,12245.67,11922.47,11922.47,132000],["2024-01-22",11958.38,12209.76,11922.47,12209.76,155700],["2024-01-23",12209.76,12281.58,12030.2,12173.85,124700],["2024-01-24",12173.85,12209.76,12066.12,12137.94,104500],["2024-01-25",12066.12,12209.76,12030.2,12102.03,65000],["2024-01-26",11922.47,12209.76,11922.47,12066.12,90200],["2024-01-29",12209.76,12209.76,11994.29,11994.29,77100],["2024-01-30",12209.76,12209.76,11922.47,12030.2,84200],["2024-01-31",12102.03,12209.76,11994.29,11994.29,147400],["2024-02-01",11994.29,12030.2,11922.47,11958.38,115200],["2024-02-02",11958.38,12317.49,11958.38,12102.03,262700],["2024-02-05",12030.2,12102.03,11994.29,11994.29,101900],["2024-02-06",12137.94,12137.94,12030.2,12030.2,58800],["2024-02-07",12066.12,12102.03,12030.2,12102.03,65000],["2024-02-15",12568.87,12568.87,12209.76,12281.58,179300],["2024-02-16",12066.12,12497.05,12066.12,12317.49,135500],["2024-02-19",12317.49,12425.23,12209.76,12281.58,158700],["2024-02-20",12317.49,12963.89,12317.49,12748.43,499800],["2024-02-21",12820.25,12820.25,12137.94,12532.96,148900],["2024-02-22",12532.96,12712.51,12281.58,12568.87,563800],["2024-02-23",12676.6,12676.6,12209.76,12209.76,381200],["2024-02-26",12209.76,12317.49,12102.03,12209.76,150700],["2024-02-27",12389.32,12425.23,12173.85,12425.23,194300],["2024-02-28",12568.87,12568.87,12209.76,12353.4,270500],["2024-02-29",12461.14,12497.05,12102.03,12281.58,379900],["2024-03-01",12461.14,12461.14,12209.76,12353.4,203700],["2024-03-04",12640.69,12712.51,12532.96,12640.69,577400],["2024-03-05",12604.78,12784.34,12568.87,12712.51,387200],["2024-03-06",12640.69,13143.45,12640.69,12963.89,748400],["2024-03-07",13035.71,13071.63,12820.25,12856.16,428469],["2024-03-08",12927.98,13430.74,12820.25,13035.71,830000],["2024-03-11",13143.45,13430.74,12784.34,12927.98,511200],["2024-03-12",13071.63,13179.36,12497.05,12784.34,485500],["2024-03-13",12784.34,13574.38,12748.43,13574.38,887000],["2024-03-14",13825.76,14220.78,13753.94,14041.22,928300],["2024-03-15",14220.78,15010.82,14077.13,14723.53,1563400],["2024-03-18",15369.93,15369.93,13718.02,14723.53,1034800],["2024-03-19",14939.0,14939.0,14077.13,14077.13,508700],["2024-03-20",14220.78,14687.62,13933.49,14508.07,701100],["2024-03-21",14867.18,15046.73,14508.07,15010.82,846900],["2024-03-22",15298.11,15298.11,14723.53,14831.27,649000],["2024-03-25",15046.73,15082.64,14472.16,14543.98,588900],["2024-03-26",14364.42,15549.49,14364.42,15549.49,805400],["2024-03-27",16447.26,16447.26,15800.87,16016.33,596400],["2024-03-28",16195.89,16303.62,15800.87,16159.98,415100],["2024-03-29",16159.98,16231.8,15585.4,15800.87,604500],["2024-04-01",15800.87,16519.09,15800.87,16339.53,777900],["2024-04-02",16375.44,16375.44,15657.22,16231.8,713100],["2024-04-03",16231.8,16303.62,15800.87,15872.69,507100],["2024-04-04",15800.87,16195.89,15226.29,15800.87,825700],["2024-04-05",15298.11,16159.98,15226.29,15585.4,902200],["2024-04-08",15477.67,16662.73,15441.76,16590.91,1474200],["2024-04-09",16626.82,16662.73,16088.15,16339.53,401100],["2024-04-10",16519.09,17237.31,16303.62,16519.09,1038500],["2024-04-11",16159.98,16770.46,16016.33,16519.09,536100],["2024-04-12",16842.29,16878.2,16447.26,16590.91,439000],["2024-04-15",16303.62,16590.91,15441.76,15441.76,1117800],["2024-04-16",14974.91,15226.29,14364.42,14508.07,1336600],["2024-04-17",14615.8,15046.73,14220.78,14220.78,822600],["2024-04-19",14220.78,14220.78,13251.18,13287.09,975900],["2024-04-22",14077.13,14077.13,13251.18,13718.02,517800],["2024-04-23",13646.2,13682.11,12927.98,13287.09,402500],["2024-04-24",13323.0,14184.87,13323.0,14148.96,647800],["2024-04-25",13718.02,14041.22,13646.2,13753.94,337400],["2024-04-26",13753.94,13861.67,13287.09,13466.65,442200],["2024-05-02",13610.29,13646.2,13179.36,13358.91,267000],["2024-05-03",13610.29,13825.76,13394.82,13538.47,617800],["2024-05-06",13789.85,14472.16,13538.47,14472.16,687700],["2024-05-07",14543.98,14903.09,14472.16,14651.71,521700],["2024-05-08",14579.89,15657.22,14220.78,15657.22,1547800],["2024-05-09",16124.07,16124.07,15693.13,15800.87,621100],["2024-05-10",15944.51,15944.51,15334.02,15944.51,878400],["2024-05-13",16088.15,16159.98,15585.4,15800.87,713100],["2024-05-14",15944.51,16016.33,15585.4,15800.87,399600],["2024-05-15",15836.78,16878.2,15729.04,16878.2,1337000],["2024-05-16",17237.31,17237.31,16806.38,16878.2,616200],["2024-05-17",17165.49,18027.35,16734.55,18027.35,1552300],["2024-05-20",18745.57,19284.24,18314.64,19284.24,1995600],["2024-05-21",19966.55,20612.95,19391.97,20612.95,2034400],["2024-05-22",21618.46,21618.46,20469.3,21259.35,1214600],["2024-05-23",20828.41,21115.7,19966.55,20433.39,1845600],["2024-05-24",20253.84,21259.35,19822.9,20612.95,1874500],["2024-05-27",20612.95,21259.35,20325.66,20756.59,910000],["2024-05-28",21259.35,21367.08,20433.39,20684.77,923700],["2024-05-29",20684.77,21905.75,20612.95,20684.77,1631500],["2024-05-30",20505.21,20936.15,19894.73,20792.5,1233000],["2024-05-31",20792.5,21115.7,20325.66,21115.7,694200],["2024-06-03",21331.17,21546.64,20900.24,20936.15,965400],["2024-06-04",21223.44,21510.72,20756.59,20972.06,923600],["2024-06-05",21115.7,22408.5,20756.59,22408.5,1525800],["2024-06-06",23198.54,23198.54,21905.75,22049.39,953900],["2024-06-07",22049.39,22193.03,20541.13,20828.41,2777600],["2024-06-10",20828.41,21618.46,20182.01,21115.7,1495300],["2024-06-11",21295.26,21295.26,20541.13,20972.06,744700],["2024-06-12",20648.86,21043.88,20648.86,20720.68,679900],["2024-06-13",21007.97,21438.9,20864.33,21151.61,810100],["2024-06-14",21690.28,22228.95,20828.41,20828.41,1814700],["2024-06-17",21115.7,21115.7,20720.68,20864.33,679900],["2024-06-18",21079.79,22049.39,20972.06,21295.26,1174800],["2024-06-19",21187.52,21798.01,21187.52,21259.35,630600],["2024-06-20",21259.35,21905.75,20864.33,21905.75,1487400],["2024-06-21",22372.59,23414.01,22372.59,23414.01,1672400],["2024-06-24",23952.68,23988.59,21798.01,21798.01,2324200],["2024-06-25",21438.9,21905.75,20900.24,21331.17,853100],["2024-06-26",21582.55,21582.55,19894.73,20612.95,1851300],["2024-06-27",20505.21,21187.52,20253.84,20577.04,643500],["2024-06-28",20577.04,20720.68,19391.97,19535.62,1598300],["2024-07-01",19320.15,20110.19,19320.15,20074.28,633700],["2024-07-02",20074.28,20469.3,19930.64,20469.3,436100],["2024-07-03",20469.3,20505.21,20110.19,20325.66,347700],["2024-07-04",20397.48,20469.3,20002.46,20217.93,646400],["2024-07-05",20217.93,20828.41,20217.93,20469.3,527800],["2024-07-08",20756.59,21798.01,20541.13,21798.01,1538800],["2024-07-09",22049.39,22911.26,21762.1,22157.12,1008100],["2024-07-10",22300.77,23557.65,22264.86,22695.79,1598800],["2024-07-11",23342.19,23342.19,22049.39,22193.03,777400],["2024-07-12",22264.86,22372.59,21546.64,21798.01,867800],["2024-07-15",22085.3,22372.59,21833.92,22264.86,511000],["2024-07-16",22264.86,22911.26,21690.28,22013.48,771800],["2024-07-17",22157.12,22157.12,20505.21,20505.21,2001100],["2024-07-18",20505.21,21151.61,19499.7,21151.61,1323700],["2024-07-19",20756.59,21187.52,20074.28,20182.01,744700],["2024-07-22",20397.48,21259.35,19751.08,20828.41,1680700],["2024-07-23",21438.9,21438.9,19751.08,20541.13,1265800],["2024-07-24",20182.01,20828.41,19104.68,20289.75,1165200],["2024-07-25",20110.19,20433.39,19751.08,20253.84,449000],["2024-07-26",20541.13,20541.13,19858.82,20541.13,727600],["2024-07-29",20828.41,21977.57,20541.13,21977.57,2379900],["2024-07-30",22264.86,22336.68,21474.81,21905.75,1353400],["2024-07-31",22049.39,22157.12,20469.3,21187.52,1640200],["2024-08-01",21151.61,21151.61,19715.17,19715.17,2490700],["2024-08-02",18530.11,19391.97,18386.46,19248.33,1880200],["2024-08-05",18099.17,19068.77,17919.62,17919.62,1048900],["2024-08-06",17883.71,18494.2,16734.55,18278.73,1436100],["2024-08-07",18278.73,18314.64,17596.42,18171.0,449100],["2024-08-08",17955.53,18314.64,16914.11,16914.11,1421700],["2024-08-09",17452.77,17452.77,15944.51,16662.73,1305300],["2024-08-12",16519.09,17093.66,16231.8,16806.38,693300],["2024-08-13",16842.29,17811.89,16662.73,17560.51,1280100],["2024-08-14",17811.89,17811.89,17021.84,17165.49,561900],["2024-08-15",17237.31,17237.31,16267.71,16375.44,780300],["2024-08-16",16662.73,17488.69,16519.09,17488.69,756300],["2024-08-19",18386.46,18709.66,18314.64,18601.93,1631700],["2024-08-20",18637.84,19679.26,18206.91,19391.97,1675200],["2024-08-21",19607.44,19607.44,19032.86,19463.79,653100],["2024-08-22",19391.97,19571.53,19104.68,19284.24,967600],["2024-08-23",19104.68,19751.08,18925.13,19284.24,1011900],["2024-08-26",19535.62,19643.35,18961.04,19104.68,625300],["2024-08-27",19068.77,19463.79,18745.57,19284.24,1076200],["2024-08-28",19284.24,19427.88,18673.75,18853.31,916400],["2024-08-29",18709.66,19032.86,18673.75,18853.31,280400],["2024-08-30",18817.39,18961.04,18530.11,18601.93,541500],["2024-09-04",18314.64,18817.39,18171.0,18673.75,651900],["2024-09-05",18673.75,19284.24,18530.11,18961.04,819100],["2024-09-06",18673.75,18745.57,18314.64,18494.2,423400],["2024-09-09",18494.2,18530.11,17955.53,17955.53,601700],["2024-09-10",17991.44,18135.08,17380.95,17488.69,699400],["2024-09-11",17488.69,17488.69,16985.93,17201.4,552900],["2024-09-12",17560.51,17560.51,17309.13,17345.04,369400],["2024-09-13",17309.13,18099.17,17309.13,17883.71,441000],["2024-09-16",17919.62,17955.53,17380.95,17416.86,276000],["2024-09-17",17416.86,17955.53,17416.86,17955.53,381400],["2024-09-18",17955.53,18171.0,17811.89,17883.71,420300],["2024-09-19",18171.0,18278.73,17883.71,18063.26,481300],["2024-09-20",18242.82,18242.82,17883.71,18063.26,382000],["2024-09-23",18063.26,18063.26,17775.97,17811.89,272400],["2024-09-24",17955.53,18242.82,17740.06,18063.26,325700],["2024-09-25",18242.82,18853.31,18063.26,18817.39,1037800],["2024-09-26",18853.31,18889.22,18601.93,18637.84,393500],["2024-09-27",18673.75,18853.31,18422.37,18458.28,614300],["2024-09-30",18314.64,18386.46,18099.17,18206.91,498900],["2024-10-01",18314.64,18817.39,18314.64,18601.93,661200],["2024-10-02",18314.64,18458.28,18099.17,18099.17,455500],["2024-10-03",18171.0,18278.73,17021.84,17309.13,895000],["2024-10-04",17165.49,17452.77,17165.49,17309.13,290900],["2024-10-07",17237.31,17560.51,17237.31,17345.04,254600],["2024-10-08",17237.31,17452.77,17093.66,17201.4,252500],["2024-10-09",17237.31,17488.69,17237.31,17416.86,156800],["2024-10-10",17488.69,17488.69,17165.49,17201.4,237100],["2024-10-11",17345.04,17632.33,17201.4,17560.51,282700],["2024-10-14",17596.42,17883.71,17560.51,17596.42,362300],["2024-10-15",17704.15,17775.97,17129.57,17237.31,376900],["2024-10-16",17416.86,17668.24,17237.31,17380.95,314900],["2024-10-17",17596.42,18566.02,17345.04,18566.02,1318100],["2024-10-18",18673.75,18817.39,18422.37,18422.37,550400],["2024-10-21",18099.17,18961.04,18099.17,18458.28,1086000],["2024-10-22",18566.02,19391.97,18171.0,19104.68,1832100],["2024-10-23",19104.68,19643.35,18745.57,19212.42,893600],["2024-10-24",19140.59,19284.24,18601.93,18601.93,832900],["2024-10-25",18601.93,19104.68,18458.28,18530.11,795100],["2024-10-28",18386.46,18853.31,18386.46,18853.31,371000],["2024-10-29",18925.13,19176.51,17596.42,18171.0,1018400],["2024-10-30",18171.0,18530.11,17847.8,18242.82,511900],["2024-10-31",18171.0,18458.28,17955.53,18206.91,285600],["2024-11-01",18206.91,18422.37,17596.42,17704.15,948300],["2024-11-04",17740.06,17740.06,17273.22,17273.22,665700],["2024-11-05",17237.31,17704.15,17237.31,17596.42,382600],["2024-11-06",17668.24,18135.08,17668.24,17955.53,534900],["2024-11-07",17955.53,18386.46,17811.89,18027.35,471300],["2024-11-08",18027.35,18242.82,17596.42,17704.15,614200],["2024-11-11",17704.15,18099.17,17452.77,18099.17,736300],["2024-11-12",18278.73,18817.39,18278.73,18458.28,970600],["2024-11-13",18314.64,19140.59,18314.64,19032.86,1595300],["2024-11-14",19176.51,19176.51,18171.0,18314.64,837700],["2024-11-15",18171.0,18458.28,17668.24,17847.8,998600],["2024-11-18",17632.33,18637.84,17452.77,18530.11,747200],["2024-11-19",18494.2,18601.93,17668.24,17811.89,481600],["2024-11-20",17811.89,19032.86,17740.06,18781.48,2202500],["2024-11-21",18781.48,19068.77,18745.57,19032.86,481800],["2024-11-22",19032.86,19535.62,18745.57,18817.39,1417800],["2024-11-25",18889.22,19284.24,18601.93,18889.22,785600],["2024-11-26",19104.68,20182.01,18925.13,20182.01,2582700],["2024-11-27",20217.93,20469.3,19930.64,20253.84,832700],["2024-11-28",20253.84,20828.41,20002.46,20720.68,1285200],["2024-11-29",20720.68,20720.68,20182.01,20182.01,1126700],["2024-12-02",20289.75,20289.75,19822.9,19822.9,1324200],["2024-12-03",19930.64,20684.77,19894.73,19966.55,1204500],["2024-12-04",19894.73,20541.13,19822.9,20253.84,1246800],["2024-12-05",20253.84,21654.37,19966.55,21654.37,2709800],["2024-12-06",21762.1,21905.75,21259.35,21295.26,1098300],["2024-12-09",21331.17,21833.92,21223.44,21295.26,1071300],["2024-12-10",21295.26,21546.64,21115.7,21295.26,676700],["2024-12-11",21331.17,22193.03,21043.88,21259.35,833500],["2024-12-12",21259.35,21546.64,21043.88,21151.61,565900],["2024-12-13",21151.61,21187.52,20541.13,20756.59,1573700],["2024-12-16",20577.04,20792.5,20397.48,20684.77,562100],["2024-12-17",20972.06,21043.88,20684.77,20684.77,519400],["2024-12-18",20684.77,21115.7,20541.13,21115.7,744800],["2024-12-19",20972.06,21043.88,20361.57,20828.41,1285700],["2024-12-20",20828.41,21582.55,20720.68,21223.44,975900],["2024-12-23",21259.35,21762.1,21043.88,21582.55,1130300],["2024-12-24",21762.1,21762.1,20541.13,20684.77,2129500],["2024-12-25",20648.86,20828.41,20433.39,20469.3,1141900],["2024-12-26",20469.3,21043.88,20253.84,20720.68,953900],["2024-12-27",20648.86,20684.77,20182.01,20541.13,758500],["2024-12-30",20361.57,20756.59,20217.93,20217.93,387300],["2024-12-31",20217.93,20217.93,19894.73,19894.73,823900],["2025-01-02",19894.73,20217.93,19858.82,20110.19,256000],["2025-01-03",20253.84,20433.39,19966.55,19966.55,491500],["2025-01-06",19966.55,20182.01,18601.93,18601.93,1486300],["2025-01-07",18530.11,18889.22,17740.06,18027.35,1321300],["2025-01-08",18027.35,18673.75,17955.53,18530.11,518800],["2025-01-09",18314.64,18601.93,18063.26,18206.91,347700],["2025-01-10",18206.91,18242.82,16985.93,16985.93,696600],["2025-01-13",17057.75,17668.24,15800.87,17596.42,829500],["2025-01-14",17596.42,17811.89,17237.31,17309.13,319300],["2025-01-15",17345.04,17740.06,17345.04,17668.24,291200],["2025-01-16",17811.89,17883.71,17524.6,17596.42,394400],["2025-01-17",17740.06,17955.53,17560.51,17955.53,323000],["2025-01-20",17991.44,18027.35,17596.42,17668.24,312000],["2025-01-21",17704.15,17740.06,17452.77,17452.77,316900],["2025-01-22",17560.51,17883.71,17524.6,17740.06,599700],["2025-01-23",17811.89,17919.62,17632.33,17775.97,292200],["2025-01-24",17847.8,18171.0,17811.89,17955.53,372700],["2025-02-03",17632.33,17847.8,17524.6,17775.97,403500],["2025-02-04",17883.71,18350.55,17883.71,18063.26,410200],["2025-02-05",18135.08,18853.31,18135.08,18530.11,802000],["2025-02-06",18530.11,18673.75,18242.82,18314.64,345900],["2025-02-07",18314.64,18709.66,18099.17,18242.82,491500],["2025-02-10",17991.44,17991.44,17560.51,17560.51,639200],["2025-02-11",17596.42,17811.89,17596.42,17811.89,197400],["2025-02-12",17811.89,17883.71,17668.24,17775.97,163300],["2025-02-13",17704.15,17847.8,17668.24,17740.06,248700],["2025-02-14",17883.71,18135.08,17704.15,17919.62,487800],["2025-02-17",18099.17,18530.11,18063.26,18063.26,471000],["2025-02-18",18063.26,18601.93,18063.26,18314.64,480100],["2025-02-19",18314.64,18889.22,18242.82,18709.66,831100],["2025-02-20",18889.22,18925.13,18350.55,18350.55,478000],["2025-02-21",18278.73,18566.02,18135.08,18350.55,480800],["2025-02-24",18314.64,18673.75,18242.82,18673.75,390800],["2025-02-25",18889.22,19104.68,18494.2,18673.75,880600],["2025-02-26",18745.57,18889.22,18566.02,18673.75,361700],["2025-02-27",18673.75,19822.9,18530.11,19822.9,1718700],["2025-02-28",19786.99,19894.73,19499.7,19607.44,657400],["2025-03-03",19966.55,19966.55,19499.7,19643.35,664000],["2025-03-04",19499.7,19966.55,19104.68,19643.35,1061500],["2025-03-05",19715.17,19715.17,19104.68,19104.68,612700],["2025-03-06",19104.68,19679.26,19104.68,19679.26,882600],["2025-03-07",20038.37,20433.39,19751.08,19751.08,1207900],["2025-03-10",19751.08,20110.19,19571.53,19894.73,857600],["2025-03-11",19715.17,20074.28,19427.88,20074.28,673100],["2025-03-12",20397.48,20397.48,19822.9,20074.28,758100],["2025-03-13",20002.46,20110.19,19320.15,19320.15,1015300],["2025-03-14",19068.77,19751.08,18925.13,19284.24,1092900],["2025-03-17",19643.35,20038.37,19284.24,20038.37,920800],["2025-03-18",20289.75,20289.75,19643.35,19679.26,768000],["2025-03-19",19643.35,19679.26,19391.97,19535.62,404700],["2025-03-20",19535.62,19751.08,19068.77,19248.33,526500],["2025-03-21",19284.24,19679.26,19104.68,19212.42,263500],["2025-03-24",19212.42,19212.42,18206.91,18566.02,1162200],["2025-03-25",18673.75,18889.22,18530.11,18566.02,368300],["2025-03-26",18566.02,18781.48,18206.91,18314.64,394400],["2025-03-27",18314.64,18673.75,18171.0,18314.64,473800],["2025-03-28",18314.64,18601.93,18206.91,18314.64,348100],["2025-03-31",18242.82,18745.57,18063.26,18458.28,698300],["2025-04-01",18458.28,18601.93,18314.64,18601.93,235800],["2025-04-02",18637.84,18745.57,18386.46,18386.46,352500],["2025-04-03",17129.57,17668.24,17129.57,17129.57,865700],["2025-04-04",15944.51,16088.15,15944.51,15944.51,701400],["2025-04-08",14831.27,14831.27,14831.27,14831.27,220700],["2025-04-09",13825.76,13825.76,13825.76,13825.76,187000],["2025-04-10",14759.45,14759.45,14759.45,14759.45,301100],["2025-04-11",14759.45,15405.84,13753.94,15226.29,1895600],["2025-04-14",15657.22,15657.22,15118.56,15334.02,449100],["2025-04-15",15405.84,16159.98,15118.56,15764.95,1283100],["2025-04-16",15800.87,16016.33,15082.64,15585.4,558100],["2025-04-17",15298.11,15729.04,15298.11,15621.31,310700],["2025-04-18",15800.87,15908.6,15369.93,15405.84,732900],["2025-04-21",15369.93,15585.4,14939.0,14939.0,527300],["2025-04-22",14795.36,14831.27,13897.58,13897.58,1412700],["2025-04-23",14184.87,14723.53,14005.31,14220.78,526200],["2025-04-24",14256.69,14687.62,14220.78,14436.25,415000],["2025-04-25",14615.8,14615.8,14256.69,14328.51,440800],["2025-04-28",14436.25,14436.25,14148.96,14256.69,263600],["2025-04-29",14436.25,14436.25,14077.13,14077.13,359000],["2025-05-05",14543.98,14543.98,14148.96,14400.33,205100],["2025-05-06",14472.16,14939.0,14472.16,14615.8,476600],["2025-05-07",14436.25,15298.11,14436.25,15154.47,820900],["2025-05-08",15262.2,15405.84,15082.64,15262.2,507500],["2025-05-09",15226.29,15621.31,15118.56,15298.11,894600],["2025-05-12",15298.11,15441.76,15046.73,15334.02,453600],["2025-05-13",16016.33,16016.33,15334.02,15369.93,607700],["2025-05-14",15405.84,15477.67,15190.38,15262.2,684600],["2025-05-15",15369.93,15657.22,15369.93,15585.4,719000],["2025-05-16",15729.04,15729.04,15298.11,15334.02,556300],["2025-05-19",15298.11,15621.31,15298.11,15334.02,491200],["2025-05-20",15334.02,15334.02,15046.73,15190.38,428700],["2025-05-21",15226.29,15262.2,14723.53,15010.82,597200],["2025-05-22",15010.82,15190.38,14795.36,14939.0,464200],["2025-05-23",14831.27,15046.73,14795.36,14939.0,298900],["2025-05-26",15046.73,15298.11,14579.89,15226.29,831100],["2025-05-27",15484.85,16235.39,15484.85,16235.39,1193500],["2025-05-28",16551.41,16551.41,15958.87,15998.38,586100],["2025-05-29",16156.39,16748.92,15958.87,16353.9,1112200],["2025-05-30",16353.9,16709.42,16037.88,16353.9,1004900],["2025-06-02",16156.39,17301.95,16156.39,17143.94,1191100],["2025-06-03",17380.95,17380.95,16906.93,17025.43,616800],["2025-06-04",17025.43,17538.96,16906.93,17301.95,1041900],["2025-06-05",17301.95,17459.96,16906.93,17064.94,709900],["2025-06-06",17064.94,17064.94,16590.91,16590.91,924400],["2025-06-09",16590.91,16946.43,16472.4,16630.41,510000],["2025-06-10",16709.42,16788.42,16314.39,16353.9,504800],["2025-06-11",16393.4,16511.9,16077.38,16235.39,494500],["2025-06-12",16235.39,16511.9,16235.39,16353.9,439300],["2025-06-13",16195.89,16195.89,15484.85,15761.36,1042900],["2025-06-16",15484.85,15998.38,15484.85,15998.38,339700],["2025-06-17",16037.88,16274.89,15879.87,16037.88,522200],["2025-06-18",16037.88,16195.89,15761.36,15840.37,490600],["2025-06-19",15840.37,15958.87,15642.86,15919.37,318900],["2025-06-20",15919.37,16195.89,15879.87,15919.37,482900],["2025-06-23",15721.86,15919.37,15484.85,15721.86,462700],["2025-06-24",15800.87,15998.38,15800.87,15919.37,480900],["2025-06-25",16077.38,16156.39,15840.37,15879.87,373700],["2025-06-26",15998.38,15998.38,15721.86,15840.37,314800],["2025-06-27",15958.87,16077.38,15840.37,15879.87,375900],["2025-06-30",16037.88,16353.9,15879.87,16077.38,708100],["2025-07-01",16116.88,16551.41,15998.38,16156.39,633800],["2025-07-02",16156.39,16156.39,15958.87,16156.39,352800],["2025-07-03",16195.89,16393.4,15958.87,16116.88,802900],["2025-07-04",16235.39,16709.42,16235.39,16511.9,1184800],["2025-07-07",16709.42,16906.93,16432.9,16669.91,772400],["2025-07-08",16669.91,16867.42,16511.9,16709.42,594400],["2025-07-09",16867.42,16946.43,16630.41,16748.92,987500],["2025-07-10",16709.42,17064.94,16709.42,16748.92,762000],["2025-07-11",16748.92,16867.42,16393.4,16393.4,776800],["2025-07-14",16393.4,17538.96,15958.87,17538.96,2086500],["2025-07-15",17854.98,18091.99,17578.46,17578.46,1641700],["2025-07-16",17775.97,18289.5,17617.97,17973.48,965000],["2025-07-17",18091.99,18921.54,17815.48,18329.0,1811300],["2025-07-18",18566.02,19198.05,17854.98,18131.49,1391300],["2025-07-21",18171.0,18408.01,17815.48,17815.48,1143100],["2025-07-22",17775.97,18091.99,17617.97,18091.99,809200],["2025-07-23",18171.0,18329.0,17854.98,17894.48,1218600],["2025-07-24",17973.48,18012.99,17380.95,17657.47,1840100],["2025-07-25",17578.46,17894.48,17578.46,17775.97,975300],["2025-07-28",18012.99,19000.54,18012.99,19000.54,2779500],["2025-07-29",20067.1,20106.6,18131.49,18131.49,3158200],["2025-07-30",18131.49,18645.02,17538.96,18210.5,1222800],["2025-07-31",18803.03,18803.03,17657.47,18526.52,1248700],["2025-08-01",18645.02,19237.55,18171.0,18803.03,1789300],["2025-08-04",18803.03,19316.56,18645.02,18882.03,971900],["2025-08-05",19119.05,19632.58,17657.47,18566.02,2986900],["2025-08-06",18605.52,18724.03,18329.0,18724.03,897100],["2025-08-07",19356.06,19356.06,18684.52,18961.04,939900],["2025-08-08",18961.04,19909.09,18882.03,19830.09,2954300],["2025-08-11",20146.1,21212.66,20067.1,21094.16,2363000],["2025-08-12",21212.66,21212.66,19672.08,20738.64,1814000],["2025-08-13",21054.65,21489.18,20185.61,21015.15,1865900],["2025-08-14",21331.17,21331.17,20541.13,20975.65,1424900],["2025-08-15",21173.16,21331.17,19790.58,19988.1,1639700],["2025-08-18",20304.11,21370.67,19553.57,21370.67,2496100],["2025-08-19",22121.21,22832.25,21528.68,21844.7,2143300],["2025-08-20",21647.19,21923.7,20343.61,20383.12,2093500],["2025-08-21",20422.62,20699.13,19869.59,19909.09,1485700],["2025-08-22",19593.07,19751.08,18526.52,18526.52,2375500],["2025-08-25",18961.04,18961.04,18052.49,18171.0,1054800],["2025-08-26",17933.98,19040.04,17933.98,18961.04,708200],["2025-08-27",18961.04,19593.07,18171.0,18171.0,1201500],["2025-08-28",18408.01,18684.52,18368.51,18566.02,502500],["2025-08-29",18803.03,19198.05,18724.03,18803.03,826100],["2025-09-03",18961.04,19632.58,18882.03,19593.07,826500],["2025-09-04",20146.1,20343.61,19553.57,19593.07,1369100],["2025-09-05",19790.58,19988.1,18566.02,18961.04,1204100],["2025-09-08",18645.02,18921.54,17815.48,17815.48,1647600],["2025-09-09",17854.98,18091.99,17736.47,18091.99,755200],["2025-09-10",18289.5,18289.5,17657.47,17657.47,679400],["2025-09-11",17696.97,18131.49,17222.94,18131.49,801500],["2025-09-12",18329.0,18566.02,18250.0,18329.0,500100],["2025-09-15",18329.0,18684.52,18250.0,18447.51,438400],["2025-09-16",18803.03,18803.03,18171.0,18171.0,567200],["2025-09-17",18171.0,18250.0,17815.48,17815.48,550200],["2025-09-18",17854.98,18131.49,17696.97,18052.49,398700],["2025-09-19",18091.99,18447.51,18091.99,18408.01,397700],["2025-09-22",18487.01,18724.03,18171.0,18210.5,724800],["2025-09-23",18250.0,18368.51,18052.49,18052.49,163200],["2025-09-24",18250.0,18645.02,17933.98,18526.52,537800],["2025-09-25",18803.03,19356.06,18645.02,19119.05,1278000],["2025-09-26",18882.03,19356.06,18803.03,18882.03,621600],["2025-09-29",18961.04,18961.04,18171.0,18171.0,747600],["2025-09-30",18131.49,18329.0,17262.45,17657.47,934300],["2025-10-01",17499.46,17815.48,17459.96,17617.97,236900],["2025-10-02",17696.97,17775.97,17104.44,17222.94,531300],["2025-10-03",17025.43,17104.44,16630.41,16788.42,508600],["2025-10-06",16867.42,17578.46,16867.42,17538.96,317400],["2025-10-07",17696.97,17696.97,17104.44,17104.44,304400],["2025-10-08",17459.96,17459.96,16788.42,17064.94,365100],["2025-10-09",17143.94,17341.45,16906.93,17143.94,365200],["2025-10-10",17183.44,17933.98,17183.44,17341.45,389400],["2025-10-13",16985.93,17973.48,16985.93,17815.48,917300],["2025-10-14",17973.48,17973.48,17183.44,17183.44,769500],["2025-10-15",17183.44,17341.45,16985.93,17183.44,405400],["2025-10-16",17183.44,18012.99,17183.44,17854.98,829800],["2025-10-17",18368.51,18566.02,18171.0,18368.51,1573200],["2025-10-20",18408.01,18842.53,17104.44,17104.44,1290500],["2025-10-21",17183.44,17222.94,16195.89,16472.4,811800],["2025-10-22",16867.42,16867.42,16037.88,16867.42,782300],["2025-10-23",16906.93,16906.93,16472.4,16472.4,240400],["2025-10-24",16432.9,16551.41,16195.89,16353.9,305000],["2025-10-27",16472.4,16590.91,16195.89,16195.89,278800],["2025-10-28",16116.88,16393.4,15958.87,16393.4,298700],["2025-10-29",16748.92,16748.92,16432.9,16590.91,203400],["2025-10-30",16590.91,16867.42,16472.4,16630.41,215400],["2025-10-31",16630.41,16669.91,16432.9,16432.9,251800],["2025-11-03",16669.91,16669.91,15879.87,15879.87,290900],["2025-11-04",15800.87,16748.92,15287.34,16669.91,494100],["2025-11-05",16590.91,16590.91,16156.39,16274.89,162900],["2025-11-06",16156.39,16472.4,16116.88,16314.39,124100],["2025-11-07",16314.39,16511.9,15800.87,15840.37,185400],["2025-11-10",15800.87,16195.89,15603.35,15682.36,122700],["2025-11-11",15879.87,15879.87,15484.85,15800.87,123700],["2025-11-12",15800.87,16195.89,15721.86,16077.38,239100],["2025-11-13",16077.38,16590.91,15958.87,16037.88,81100],["2025-11-14",16037.88,16314.39,16037.88,16156.39,187800],["2025-11-17",16274.89,16709.42,16274.89,16511.9,363400],["2025-11-18",16511.9,16590.91,16393.4,16551.41,196800],["2025-11-19",16590.91,16669.91,16235.39,16353.9,231000],["2025-11-20",16195.89,16393.4,15958.87,16314.39,127200],["2025-11-21",16195.89,16195.89,15879.87,16116.88,210800],["2025-11-24",16116.88,16353.9,15642.86,16195.89,198700],["2025-11-25",16077.38,16274.89,15682.36,15682.36,238400],["2025-11-26",15800.87,16590.91,15800.87,16590.91,599800],["2025-11-27",17000.0,17272.73,16818.18,16818.18,290900],["2025-11-28",16590.91,16909.09,16590.91,16590.91,149100],["2025-12-01",17090.91,17090.91,16363.64,16409.09,119500],["2025-12-02",16454.55,16454.55,16136.36,16272.73,129000],["2025-12-03",16272.73,16454.55,16272.73,16454.55,91300],["2025-12-04",16590.91,17000.0,16545.45,16772.73,140200],["2025-12-05",16636.36,16818.18,16454.55,16454.55,139800],["2025-12-08",16636.36,16636.36,16227.27,16500.0,148700],["2025-12-09",16363.64,16363.64,16045.45,16272.73,150600],["2025-12-10",16318.18,16363.64,16045.45,16272.73,115100],["2025-12-11",16272.73,16318.18,16136.36,16136.36,139800],["2025-12-12",16272.73,16272.73,15227.27,15227.27,224300],["2025-12-15",15227.27,15454.55,15090.91,15136.36,101200],["2025-12-16",15318.18,15909.09,14681.82,15727.27,215600],["2025-12-17",15590.91,15818.18,15090.91,15454.55,24000],["2025-12-18",15636.36,15636.36,15181.82,15363.64,25500],["2025-12-19",15363.64,15545.45,15181.82,15272.73,120000],["2025-12-22",15454.55,15545.45,15318.18,15454.55,116500],["2025-12-23",15454.55,15500.0,15227.27,15227.27,83100],["2025-12-24",15181.82,15545.45,15136.36,15363.64,146400],["2025-12-25",15363.64,15500.0,15181.82,15181.82,64700],["2025-12-26",15090.91,15181.82,14636.36,14909.09,169700],["2025-12-29",14909.09,14954.55,14727.27,14863.64,183600],["2025-12-30",14909.09,14909.09,14636.36,14636.36,160700],["2025-12-31",14500.0,14727.27,14409.09,14409.09,129500],["2026-01-05",14045.45,14363.64,14000.0,14000.0,253700],["2026-01-06",14045.45,14454.55,14045.45,14045.45,147300],["2026-01-07",14590.91,14727.27,14090.91,14181.82,111500],["2026-01-08",14363.64,14500.0,14136.36,14136.36,242000],["2026-01-09",14181.82,14181.82,13409.09,13636.36,487400],["2026-01-12",13500.0,14090.91,13181.82,14000.0,336800],["2026-01-13",14090.91,14136.36,13909.09,14090.91,182600],["2026-01-14",14090.91,14318.18,13954.55,14090.91,334400],["2026-01-15",14090.91,14272.73,13909.09,14272.73,252200],["2026-01-16",14272.73,14363.64,14045.45,14136.36,159500],["2026-01-19",14136.36,14227.27,14045.45,14090.91,139900],["2026-01-20",14136.36,14136.36,13772.73,13818.18,207700],["2026-01-21",13772.73,13772.73,13363.64,13545.45,302600],["2026-01-22",13545.45,14454.55,13454.55,14454.55,543800],["2026-01-23",14545.45,14681.82,14045.45,14136.36,162000],["2026-01-26",14136.36,14318.18,13590.91,13636.36,141400],["2026-01-27",13636.36,13681.82,13545.45,13636.36,75900],["2026-01-28",13590.91,13909.09,13545.45,13863.64,132200],["2026-01-29",13909.09,13954.55,13636.36,13681.82,81700],["2026-01-30",13863.64,14000.0,13636.36,13818.18,210300],["2026-02-02",13909.09,13909.09,13636.36,13681.82,118700],["2026-02-03",13727.27,13863.64,13590.91,13590.91,155900],["2026-02-04",13727.27,13727.27,13454.55,13681.82,217100],["2026-02-05",13772.73,13909.09,13636.36,13636.36,125300],["2026-02-06",13545.45,13681.82,13500.0,13545.45,175600],["2026-02-09",13545.45,13590.91,13409.09,13454.55,48700],["2026-02-10",13454.55,13545.45,13272.73,13272.73,99400],["2026-02-11",13272.73,13772.73,13272.73,13590.91,146600],["2026-02-12",13590.91,13590.91,13363.64,13500.0,35500],["2026-02-13",13545.45,13636.36,13363.64,13409.09,87200],["2026-02-23",13727.27,13818.18,13500.0,13545.45,74300],["2026-02-24",13363.64,13681.82,13363.64,13500.0,127700],["2026-02-25",13500.0,13545.45,13318.18,13500.0,138600],["2026-02-26",13500.0,13500.0,13363.64,13409.09,68600],["2026-02-27",13500.0,13500.0,13227.27,13272.73,182200],["2026-03-02",12681.82,13045.45,12363.64,12454.55,276500],["2026-03-03",12454.55,12818.18,12181.82,12227.27,164700],["2026-03-04",12227.27,12454.55,11636.36,11863.64,207100],["2026-03-05",11863.64,12363.64,11863.64,11909.09,81500],["2026-03-06",12090.91,12090.91,11863.64,11863.64,83800],["2026-03-09",11090.91,11090.91,11045.45,11045.45,97500],["2026-03-10",10636.36,11272.73,10636.36,10954.55,280000],["2026-03-11",10954.55,11636.36,10954.55,11454.55,107500],["2026-03-12",11454.55,11545.45,11181.82,11363.64,125000],["2026-03-13",11363.64,11681.82,11136.36,11363.64,90900],["2026-03-16",11500.0,11818.18,11500.0,11636.36,120600],["2026-03-17",11772.73,11863.64,11590.91,11636.36,71100],["2026-03-18",11772.73,11772.73,11454.55,11545.45,54600],["2026-03-19",11090.91,11727.27,11090.91,11545.45,110500],["2026-03-20",11636.36,11636.36,11181.82,11272.73,64600],["2026-03-23",11136.36,11409.09,10681.82,10818.18,115200],["2026-03-24",11000.0,11545.45,10727.27,11227.27,228800],["2026-03-25",11454.55,11636.36,11318.18,11590.91,127800],["2026-03-26",11590.91,11818.18,11500.0,11500.0,97700],["2026-03-27",11363.64,12272.73,11318.18,12272.73,320400],["2026-03-30",11863.64,12272.73,11863.64,12090.91,121400],["2026-03-31",11909.09,12363.64,11909.09,12045.45,373000],["2026-04-01",12272.73,12318.18,12090.91,12090.91,276600],["2026-04-02",11909.09,12000.0,11818.18,11909.09,150800],["2026-04-03",11909.09,12181.82,11772.73,11863.64,139600],["2026-04-06",11727.27,11863.64,11590.91,11590.91,250200],["2026-04-07",11318.18,11590.91,11318.18,11363.64,89200],["2026-04-08",11818.18,12136.36,11500.0,12136.36,317800],["2026-04-09",12090.91,12909.09,12090.91,12590.91,451000],["2026-04-10",12818.18,12863.64,12454.55,12500.0,226200],["2026-04-13",12454.55,12818.18,12272.73,12545.45,262700],["2026-04-14",12545.45,12681.82,12363.64,12454.55,167700],["2026-04-15",12545.45,12727.27,12409.09,12409.09,217900],["2026-04-16",12409.09,12545.45,12227.27,12272.73,166400],["2026-04-17",12500.0,12500.0,12227.27,12227.27,68100],["2026-04-20",12227.27,12272.73,12181.82,12181.82,80300],["2026-04-21",12181.82,12409.09,11863.64,11863.64,138400],["2026-04-22",11863.64,12000.0,11772.73,11863.64,169400],["2026-04-23",11818.18,12000.0,11500.0,11818.18,129900],["2026-04-24",11818.18,11909.09,11500.0,11863.64,152700],["2026-04-28",11863.64,12000.0,11727.27,11727.27,69200],["2026-04-29",11545.45,11954.55,11545.45,11772.73,116200],["2026-05-04",11818.18,12227.27,11818.18,11909.09,146500],["2026-05-05",11818.18,11863.64,11727.27,11772.73,99000],["2026-05-06",11954.55,11954.55,11727.27,11863.64,101400],["2026-05-07",11909.09,11909.09,11681.82,11727.27,120800],["2026-05-08",11727.27,11727.27,11454.55,11454.55,108200],["2026-05-11",11545.45,11772.73,11409.09,11454.55,140600],["2026-05-12",11454.55,11727.27,11454.55,11500.0,52900],["2026-05-13",11636.36,11636.36,11409.09,11545.45,86400],["2026-05-14",11545.45,11727.27,11454.55,11500.0,71800],["2026-05-15",11454.55,11545.45,11363.64,11363.64,127200],["2026-05-18",11454.55,11454.55,11181.82,11181.82,128000],["2026-05-19",11181.82,11500.0,11136.36,11181.82,104100],["2026-05-20",11181.82,11272.73,10454.55,11000.0,188600],["2026-05-21",11000.0,11045.45,10727.27,10772.73,85700],["2026-05-22",10818.18,10863.64,10681.82,10727.27,80900],["2026-05-25",10727.27,10863.64,10727.27,10727.27,78200],["2026-05-26",10590.91,11000.0,10590.91,10909.09,105900],["2026-05-27",11272.73,11272.73,10818.18,10818.18,53000],["2026-05-28",10818.18,10863.64,10681.82,10681.82,43100],["2026-05-29",10590.91,10863.64,10590.91,10636.36,43400],["2026-06-01",10681.82,10772.73,10636.36,10681.82,48200],["2026-06-02",10727.27,10727.27,10363.64,10363.64,99000],["2026-06-03",10454.55,10454.55,10318.18,10363.64,43100],["2026-06-04",10363.64,10409.09,10272.73,10318.18,65600],["2026-06-05",10363.64,10454.55,10227.27,10227.27,41300],["2026-06-08",10181.82,10227.27,10045.45,10136.36,60500],["2026-06-09",10227.27,10272.73,10000.0,10181.82,48400],["2026-06-10",10181.82,10454.55,10045.45,10409.09,64300],["2026-06-11",10272.73,10409.09,10227.27,10318.18,19300],["2026-06-12",10318.18,10318.18,10090.91,10227.27,91100],["2026-06-15",10318.18,10409.09,10272.73,10318.18,51700],["2026-06-16",10272.73,10500.0,10272.73,10500.0,79800],["2026-06-17",10545.45,10772.73,10500.0,10590.91,62000],["2026-06-18",10590.91,10681.82,10590.91,10590.91,62900],["2026-06-19",10772.73,10772.73,10500.0,10500.0,32400],["2026-06-22",10409.09,10500.0,10272.73,10363.64,30100],["2026-06-23",10318.18,10363.64,10045.45,10045.45,120500],["2026-06-24",10045.45,10227.27,10045.45,10136.36,44400],["2026-06-25",10136.36,10181.82,9727.27,9818.18,159000],["2026-06-26",9818.18,10090.91,9727.27,9727.27,37400],["2026-06-29",9727.27,9909.09,9727.27,9772.73,114200],["2026-06-30",9863.64,9909.09,9727.27,9818.18,63600],["2026-07-01",9818.18,9818.18,9545.45,9727.27,90400],["2026-07-02",9727.27,9727.27,9590.91,9681.82,35400],["2026-07-03",9636.36,9636.36,9318.18,9363.64,129800],["2026-07-06",9500.0,9500.0,9036.36,9227.27,131900],["2026-07-07",9227.27,9227.27,9072.73,9227.27,73700],["2026-07-08",9181.82,9409.09,9181.82,9318.18,132900],["2026-07-09",9318.18,9318.18,8672.73,9181.82,91600],["2026-07-10",9090.91,9272.73,9045.45,9063.64,103000],["2026-07-13",9090.91,9090.91,8790.91,8972.73,129900],["2026-07-14",8972.73,8981.82,8372.73,8872.73,159000],["2026-07-15",8970.0,9350.0,8920.0,9000.0,100000],["2026-07-16",9000.0,9120.0,8800.0,9040.0,120100],["2026-07-17",9040.0,9110.0,8980.0,8980.0,35300],["2026-07-20",8820.0,8940.0,8500.0,8510.0,80800],["2026-07-21",8500.0,8990.0,8430.0,8450.0,120100],["2026-07-22",8450.0,8490.0,8160.0,8310.0,99100],["2026-07-23",8100.0,8400.0,8000.0,8310.0,139300],["2026-07-24",8300.0,8310.0,8100.0,8110.0,42500],["2026-07-27",8030.0,8130.0,7570.0,7600.0,131000],["2026-07-28",7100.0,7770.0,7100.0,7750.0,151800],["2026-07-29",7750.0,7940.0,7750.0,7850.0,38900],["2026-07-30",7850.0,8290.0,7850.0,8190.0,84000],["2026-07-31",8190.0,8190.0,8000.0,8000.0,53900],["2026-08-03",8000.0,8480.0,8000.0,8300.0,144100],["2026-08-04",8310.0,8400.0,8190.0,8370.0,26900],["2026-08-05",8390.0,8490.0,8200.0,8200.0,124200],["2026-08-06",8250.0,8300.0,8170.0,8250.0,98200],["2026-08-07",8290.0,8390.0,8140.0,8240.0,106900],["2026-08-10",8100.0,8340.0,8100.0,8330.0,122600],["2026-08-11",8310.0,8470.0,8310.0,8460.0,112700],["2026-08-12",8400.0,8490.0,8390.0,8400.0,113700],["2026-08-13",8480.0,8480.0,8360.0,8370.0,75500],["2026-08-14",8370.0,8450.0,8210.0,8270.0,77900],["2026-08-17",8300.0,8440.0,8230.0,8440.0,35700],["2026-08-18",8250.0,8400.0,8100.0,8110.0,145600],["2026-08-19",7700.0,8000.0,7700.0,7770.0,210800],["2026-08-20",7800.0,7960.0,7610.0,7770.0,133500],["2026-08-21",7820.0,7990.0,7700.0,7950.0,129900],["2026-08-24",7950.0,8400.0,7950.0,8300.0,190900],["2026-08-25",8500.0,8500.0,7720.0,8070.0,173400],["2026-08-26",8100.0,8100.0,8050.0,8060.0,75600],["2026-08-27",8170.0,8170.0,8010.0,8020.0,49600],["2026-08-28",7820.0,8260.0,7820.0,7960.0,114900],["2026-09-03",7840.0,8090.0,7840.0,8000.0,45400],["2026-09-04",8000.0,8000.0,7870.0,7960.0,33100],["2026-09-07",7980.0,7980.0,7800.0,7900.0,62800],["2026-09-08",7900.0,7900.0,7720.0,7720.0,57400],["2026-09-09",7740.0,7760.0,7200.0,7650.0,103400],["2026-09-10",7650.0,7660.0,7550.0,7560.0,44100],["2026-09-11",7560.0,7580.0,7210.0,7210.0,106600],["2026-09-14",7290.0,7290.0,6710.0,6980.0,141000],["2026-09-15",7000.0,7030.0,6500.0,6550.0,146800],["2026-09-16",6650.0,6900.0,6640.0,6700.0,71200],["2026-09-17",6700.0,6960.0,6700.0,6940.0,104200],["2026-09-18",7050.0,7280.0,7050.0,7080.0,70400],["2026-09-21",7080.0,7480.0,7080.0,7220.0,112000],["2026-09-22",7440.0,7440.0,7330.0,7330.0,65700],["2026-09-23",7350.0,7370.0,7120.0,7200.0,45900],["2026-09-24",7020.0,7200.0,6950.0,7000.0,474233],["2026-09-25",7000.0,7170.0,6960.0,7140.0,23300],["2026-09-28",7140.0,7140.0,6800.0,6800.0,100900],["2026-09-29",6800.0,6890.0,6650.0,6690.0,93400],["2026-09-30",6630.0,6880.0,6630.0,6820.0,85600],["2026-10-01",6880.0,7290.0,6880.0,7290.0,659500],["2026-10-02",7650.0,7800.0,7470.0,7650.0,378500],["2026-10-05",7790.0,8160.0,7680.0,7780.0,293700]]}